시장 데이터를 불러오는 중
전체 종목
넥타 테라퓨틱스 과거 주가
Nektar Therapeutics - Common Stock · NKTR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nektar Therapeutics - Common Stock · NKTR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,935 | ₩56,606 | ₩53,868 | ₩54,990 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,280 | ₩54,950 | ₩52,105 | ₩54,496 | +2.28% | 175만 |
| 2026.10.07 | ₩52,385 | ₩53,895 | ₩51,357 | ₩53,774 | +2.65% | 151만 |
| 2026.10.06 | ₩56,686 | ₩56,686 | ₩52,546 | ₩53,307 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,102 | ₩58,102 | ₩55,230 | ₩56,392 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,897 | ₩62,951 | ₩58,115 | ₩58,209 | -7.45% | 292만 |
| 2026.10.01 | ₩74,010 | ₩75,720 | ₩61,829 | ₩62,764 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,087 | ₩83,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,875 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,328 | ₩81,143 | ₩77,055 | ₩79,126 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,134 | ₩82,011 | ₩75,332 | ₩80,675 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,834 | ₩81,450 | ₩76,187 | ₩76,214 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,510 | ₩82,532 | ₩75,079 | ₩79,313 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,675 | ₩81,476 | ₩76,027 | ₩77,015 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,597 | ₩91,267 | ₩79,393 | ₩81,436 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,534 | ₩93,284 | ₩89,103 | ₩89,277 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,826 | ₩92,282 | ₩89,464 | ₩89,624 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,759 | ₩92,843 | ₩89,945 | ₩91,307 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,491 | ₩90,359 | ₩87,955 | ₩89,998 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩90,960 | ₩91,467 | ₩87,821 | ₩89,010 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,498 | ₩93,498 | ₩90,866 | ₩91,494 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,381 | ₩95,381 | ₩91,294 | ₩93,177 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,182 | ₩98,172 | ₩94,299 | ₩94,366 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,310 | ₩101,017 | ₩96,169 | ₩97,932 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩98,974 | ₩103,862 | ₩98,840 | ₩100,764 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,735 | ₩101,017 | ₩98,359 | ₩99,094 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,052 | ₩102,353 | ₩97,491 | ₩102,006 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,677 | ₩99,802 | ₩94,433 | ₩97,157 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,045 | ₩97,144 | ₩93,498 | ₩95,835 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,394 | ₩96,409 | ₩93,498 | ₩95,341 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩98,854 | ₩99,962 | ₩95,100 | ₩96,864 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,840 | ₩100,617 | ₩97,758 | ₩99,575 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,121 | ₩100,136 | ₩98,319 | ₩98,533 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,149 | ₩102,567 | ₩98,920 | ₩100,123 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,518 | ₩99,375 | ₩94,740 | ₩98,426 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,310 | ₩101,819 | ₩97,278 | ₩98,867 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,619 | ₩102,220 | ₩97,758 | ₩99,548 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,176 | ₩101,806 | ₩98,079 | ₩101,619 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,169 | ₩100,056 | ₩94,139 | ₩98,359 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,289 | ₩99,909 | ₩94,179 | ₩97,064 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,840 | ₩101,178 | ₩96,236 | ₩97,531 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,046 | ₩103,141 | ₩100,777 | ₩101,405 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,498 | ₩102,500 | ₩100,737 | ₩101,552 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩100,964 | ₩101,071 | ₩98,867 | ₩100,844 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩100,871 | ₩102,086 | ₩99,281 | ₩99,989 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,575 | ₩102,847 | ₩97,745 | ₩102,153 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,051 | ₩99,094 | ₩96,717 | ₩98,106 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,253 | ₩99,148 | ₩96,169 | ₩97,625 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,833 | ₩97,625 | ₩94,833 | ₩97,184 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,459 | ₩94,833 | ₩89,637 | ₩94,286 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,620 | ₩95,408 | ₩92,830 | ₩94,393 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,524 | ₩97,224 | ₩93,524 | ₩95,434 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,087 | ₩96,169 | ₩90,172 | ₩94,406 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,381 | ₩96,169 | ₩91,801 | ₩94,526 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,833 | ₩98,814 | ₩93,057 | ₩95,301 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩97,919 | ₩98,413 | ₩92,963 | ₩94,473 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,708 | ₩93,498 | ₩90,439 | ₩92,643 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,297 | ₩94,820 | ₩91,494 | ₩92,589 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,045 | ₩91,815 | ₩85,804 | ₩91,721 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩89,945 | ₩91,494 | ₩86,485 | ₩86,605 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,769 | ₩91,948 | ₩87,901 | ₩91,174 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩90,960 | ₩92,162 | ₩87,928 | ₩89,557 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,491 | ₩91,881 | ₩86,098 | ₩91,227 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,694 | ₩92,856 | ₩89,531 | ₩89,718 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,110 | ₩93,484 | ₩89,491 | ₩91,254 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,545 | ₩97,545 | ₩91,160 | ₩93,978 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,247 | ₩98,226 | ₩95,167 | ₩97,398 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,493 | ₩101,204 | ₩95,514 | ₩96,035 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,705 | ₩103,155 | ₩97,705 | ₩100,042 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,564 | ₩99,896 | ₩92,162 | ₩97,705 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,859 | ₩95,100 | ₩86,779 | ₩94,887 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,710 | ₩93,444 | ₩85,337 | ₩86,004 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,197 | ₩95,501 | ₩88,516 | ₩93,244 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,482 | ₩88,756 | ₩83,587 | ₩87,340 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,171 | ₩85,938 | ₩81,864 | ₩85,016 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩86,873 | ₩86,873 | ₩82,078 | ₩82,852 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,491 | ₩90,773 | ₩85,363 | ₩86,605 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,617 | ₩90,546 | ₩85,617 | ₩89,077 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,213 | ₩88,956 | ₩83,213 | ₩87,754 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩80,942 | ₩82,572 | ₩79,219 | ₩81,450 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,501 | ₩83,387 | ₩80,328 | ₩81,370 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,423 | ₩81,677 | ₩78,939 | ₩80,501 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,501 | ₩82,158 | ₩79,927 | ₩81,677 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,645 | ₩81,143 | ₩78,645 | ₩79,313 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,721 | ₩80,488 | ₩75,453 | ₩79,086 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,811 | ₩78,097 | ₩73,876 | ₩75,840 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,134 | ₩78,605 | ₩72,300 | ₩75,105 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,401 | ₩77,469 | ₩73,943 | ₩75,626 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,126 | ₩80,141 | ₩75,880 | ₩76,561 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,859 | ₩81,476 | ₩77,737 | ₩79,219 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,151 | ₩80,248 | ₩77,683 | ₩79,112 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,213 | ₩84,148 | ₩77,242 | ₩78,217 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,165 | ₩86,659 | ₩84,148 | ₩85,297 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,792 | ₩87,460 | ₩84,482 | ₩86,659 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,474 | ₩87,808 | ₩85,697 | ₩86,833 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,596 | ₩89,223 | ₩83,827 | ₩87,353 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,157 | ₩90,198 | ₩87,180 | ₩87,567 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,826 | ₩92,456 | ₩88,743 | ₩88,970 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,549 | ₩93,297 | ₩90,920 | ₩91,601 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,788 | ₩93,271 | ₩90,706 | ₩92,816 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,401 | ₩91,401 | ₩86,686 | ₩90,265 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,339 | ₩94,833 | ₩88,569 | ₩91,401 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,186 | ₩98,587 | ₩92,669 | ₩94,326 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩100,844 | ₩101,832 | ₩97,678 | ₩99,281 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,278 | ₩105,278 | ₩101,218 | ₩101,445 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,691 | ₩105,853 | ₩102,300 | ₩104,757 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,387 | ₩108,123 | ₩102,326 | ₩105,145 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,453 | ₩113,453 | ₩108,070 | ₩109,379 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,533 | ₩114,628 | ₩109,285 | ₩111,356 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,533 | ₩115,309 | ₩111,743 | ₩113,653 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,470 | ₩116,965 | ₩111,703 | ₩112,411 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩114,868 | ₩117,673 | ₩113,680 | ₩116,057 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩113,947 | ₩116,979 | ₩112,584 | ₩115,483 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,129 | ₩114,561 | ₩109,726 | ₩113,586 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,451 | ₩113,533 | ₩108,591 | ₩111,129 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,588 | ₩117,540 | ₩110,487 | ₩111,943 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,709 | ₩125,981 | ₩113,907 | ₩115,857 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,722 | ₩123,203 | ₩118,461 | ₩122,455 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,006 | ₩127,170 | ₩116,698 | ₩121,894 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,464 | ₩131,551 | ₩124,218 | ₩124,485 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,575 | ₩142,143 | ₩128,532 | ₩131,110 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,202 | ₩145,589 | ₩127,424 | ₩134,035 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,533 | ₩116,137 | ₩112,331 | ₩113,346 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,209 | ₩113,039 | ₩107,576 | ₩112,184 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,205 | ₩111,877 | ₩108,724 | ₩111,155 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,723 | ₩108,764 | ₩104,343 | ₩108,537 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩102,874 | ₩108,524 | ₩102,874 | ₩107,455 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,664 | ₩105,452 | ₩102,193 | ₩103,515 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,109 | ₩104,170 | ₩99,896 | ₩103,983 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,049 | ₩105,158 | ₩97,972 | ₩100,283 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,188 | ₩102,874 | ₩97,505 | ₩101,832 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,019 | ₩103,836 | ₩98,279 | ₩99,802 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,239 | ₩104,183 | ₩97,558 | ₩102,834 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,611 | ₩105,265 | ₩96,316 | ₩101,124 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,304 | ₩97,278 | ₩85,764 | ₩96,102 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,229 | ₩93,511 | ₩85,617 | ₩87,153 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩94,900 | ₩95,742 | ₩90,332 | ₩91,708 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩94,860 | ₩96,169 | ₩92,669 | ₩94,793 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,373 | ₩104,143 | ₩94,646 | ₩96,276 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,293 | ₩98,747 | ₩94,393 | ₩97,451 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,505 | ₩99,481 | ₩96,089 | ₩99,294 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,042 | ₩100,817 | ₩94,539 | ₩96,463 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,571 | ₩102,380 | ₩95,688 | ₩99,962 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,602 | ₩101,512 | ₩97,745 | ₩97,745 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,066 | ₩101,245 | ₩96,957 | ₩100,256 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,684 | ₩100,790 | ₩95,274 | ₩96,449 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,024 | ₩102,847 | ₩93,498 | ₩97,839 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,823 | ₩96,823 | ₩92,028 | ₩93,978 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,262 | ₩98,052 | ₩94,366 | ₩97,945 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,362 | ₩96,823 | ₩91,494 | ₩96,262 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,828 | ₩92,816 | ₩83,480 | ₩92,362 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,062 | ₩97,478 | ₩94,165 | ₩94,433 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩94,967 | ₩100,456 | ₩94,539 | ₩96,770 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,162 | ₩97,478 | ₩90,826 | ₩94,980 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,361 | ₩94,526 | ₩88,823 | ₩90,973 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,013 | ₩92,910 | ₩89,491 | ₩91,307 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩86,953 | ₩92,549 | ₩86,525 | ₩92,135 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,498 | ₩94,820 | ₩86,151 | ₩88,021 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,294 | ₩96,089 | ₩91,294 | ₩93,992 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,680 | ₩98,680 | ₩91,093 | ₩91,387 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,172 | ₩101,071 | ₩94,379 | ₩98,333 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,827 | ₩99,949 | ₩95,501 | ₩98,480 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩97,905 | ₩99,962 | ₩95,795 | ₩98,653 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,172 | ₩100,002 | ₩95,247 | ₩97,745 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,421 | ₩100,029 | ₩93,297 | ₩98,600 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,139 | ₩97,999 | ₩90,426 | ₩95,274 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,589 | ₩96,583 | ₩82,812 | ₩94,833 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,805 | ₩90,746 | ₩78,738 | ₩88,622 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩62,977 | ₩75,813 | ₩62,844 | ₩74,798 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,260 | ₩50,302 | ₩47,550 | ₩49,514 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩46,989 | ₩49,767 | ₩46,041 | ₩49,166 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,222 | ₩51,384 | ₩46,615 | ₩46,909 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,344 | ₩51,998 | ₩48,258 | ₩50,275 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,836 | ₩52,265 | ₩50,275 | ₩51,905 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,808 | ₩52,666 | ₩49,487 | ₩50,916 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,776 | ₩50,355 | ₩44,612 | ₩49,861 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,617 | ₩48,352 | ₩46,508 | ₩47,056 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,462 | ₩51,290 | ₩47,844 | ₩47,964 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩49,954 | ₩51,237 | ₩49,180 | ₩50,796 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,113 | ₩50,088 | ₩48,018 | ₩49,661 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,515 | ₩53,093 | ₩49,046 | ₩49,567 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,313 | ₩50,742 | ₩47,777 | ₩48,792 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,178 | ₩49,407 | ₩46,856 | ₩49,313 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,218 | ₩49,113 | ₩46,789 | ₩48,392 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,283 | ₩51,143 | ₩47,283 | ₩50,328 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,298 | ₩48,605 | ₩45,867 | ₩47,230 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,018 | ₩50,342 | ₩47,684 | ₩48,205 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,691 | ₩51,691 | ₩47,737 | ₩48,859 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,040 | ₩53,040 | ₩49,888 | ₩51,784 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,030 | ₩55,952 | ₩52,906 | ₩53,040 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,115 | ₩58,489 | ₩55,097 | ₩55,351 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,354 | ₩60,079 | ₩56,873 | ₩58,115 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,424 | ₩60,560 | ₩57,020 | ₩57,394 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,463 | ₩59,411 | ₩57,434 | ₩59,398 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,753 | ₩59,131 | ₩55,444 | ₩57,995 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩55,965 | ₩56,713 | ₩55,498 | ₩56,473 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,726 | ₩56,913 | ₩55,190 | ₩55,965 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,783 | ₩59,304 | ₩56,432 | ₩57,074 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,249 | ₩59,985 | ₩57,448 | ₩59,424 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,877 | ₩59,104 | ₩57,648 | ₩58,690 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,648 | ₩59,505 | ₩57,367 | ₩59,384 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,643 | ₩62,643 | ₩57,461 | ₩58,075 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,903 | ₩62,937 | ₩58,262 | ₩62,563 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,867 | ₩62,630 | ₩56,927 | ₩58,770 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,891 | ₩68,747 | ₩59,224 | ₩60,680 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,021 | ₩70,123 | ₩60,440 | ₩65,662 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,140 | ₩72,394 | ₩69,469 | ₩71,192 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,480 | ₩76,120 | ₩68,467 | ₩73,062 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,575 | ₩77,336 | ₩68,173 | ₩68,280 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,697 | ₩78,792 | ₩75,733 | ₩77,122 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,241 | ₩79,112 | ₩74,811 | ₩78,511 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,242 | ₩78,725 | ₩75,519 | ₩76,508 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,456 | ₩77,603 | ₩74,357 | ₩76,000 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,000 | ₩77,282 | ₩73,128 | ₩77,055 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,462 | ₩76,628 | ₩71,526 | ₩76,307 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,623 | ₩82,011 | ₩72,995 | ₩73,262 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,497 | ₩85,898 | ₩80,074 | ₩81,623 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,703 | ₩89,304 | ₩85,817 | ₩87,100 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,281 | ₩88,956 | ₩80,608 | ₩87,741 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,324 | ₩81,476 | ₩77,483 | ₩80,608 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,569 | ₩79,192 | ₩73,569 | ₩78,324 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,863 | ₩75,466 | ₩71,178 | ₩72,501 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,463 | ₩82,024 | ₩73,529 | ₩73,609 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,032 | ₩82,558 | ₩77,830 | ₩80,608 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,059 | ₩80,608 | ₩76,294 | ₩79,032 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,216 | ₩81,209 | ₩76,201 | ₩79,580 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,804 | ₩77,202 | ₩70,123 | ₩75,706 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,665 | ₩74,665 | ₩70,631 | ₩72,060 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,418 | ₩79,046 | ₩75,132 | ₩77,029 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,147 | ₩79,313 | ₩75,733 | ₩79,152 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,760 | ₩78,284 | ₩72,915 | ₩77,429 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,798 | ₩77,456 | ₩73,476 | ₩74,758 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,194 | ₩76,681 | ₩71,592 | ₩73,623 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,785 | ₩76,160 | ₩72,007 | ₩72,474 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,281 | ₩78,151 | ₩74,384 | ₩74,825 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,346 | ₩85,470 | ₩76,575 | ₩80,034 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,867 | ₩89,384 | ₩82,144 | ₩86,726 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,818 | ₩85,323 | ₩78,818 | ₩83,881 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,410 | ₩82,799 | ₩78,818 | ₩79,647 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,358 | ₩82,932 | ₩79,540 | ₩81,370 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,528 | ₩84,134 | ₩80,021 | ₩83,573 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,295 | ₩86,752 | ₩79,112 | ₩80,274 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,213 | ₩87,874 | ₩82,411 | ₩85,003 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,339 | ₩83,066 | ₩77,349 | ₩82,518 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,812 | ₩84,402 | ₩78,899 | ₩79,313 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,476 | ₩85,203 | ₩74,250 | ₩84,134 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,808 | ₩85,377 | ₩72,140 | ₩77,162 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩76,949 | ₩76,949 | ₩71,766 | ₩73,409 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,456 | ₩78,324 | ₩73,676 | ₩75,987 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,079 | ₩77,857 | ₩74,130 | ₩76,241 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,863 | ₩77,296 | ₩72,287 | ₩76,668 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,397 | ₩75,453 | ₩70,671 | ₩72,581 | -2.44% | 53.4만 |
|---|