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 | ₩53,906 | ₩56,576 | ₩53,840 | ₩54,961 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,252 | ₩54,921 | ₩52,078 | ₩54,467 | +2.28% | 175만 |
| 2026.10.07 | ₩52,358 | ₩53,866 | ₩51,330 | ₩53,746 | +2.65% | 151만 |
| 2026.10.06 | ₩56,657 | ₩56,657 | ₩52,518 | ₩53,279 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,072 | ₩58,072 | ₩55,201 | ₩56,363 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,864 | ₩62,918 | ₩58,085 | ₩58,178 | -7.45% | 292만 |
| 2026.10.01 | ₩73,971 | ₩75,680 | ₩61,796 | ₩62,731 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,045 | ₩83,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,833 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,286 | ₩81,100 | ₩77,015 | ₩79,084 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,094 | ₩81,968 | ₩75,293 | ₩80,633 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,792 | ₩81,407 | ₩76,147 | ₩76,174 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,469 | ₩82,488 | ₩75,039 | ₩79,271 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,633 | ₩81,434 | ₩75,987 | ₩76,975 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,550 | ₩91,219 | ₩79,351 | ₩81,394 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,486 | ₩93,235 | ₩89,057 | ₩89,230 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,779 | ₩92,234 | ₩89,417 | ₩89,577 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,712 | ₩92,794 | ₩89,898 | ₩91,259 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,444 | ₩90,311 | ₩87,908 | ₩89,951 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩90,912 | ₩91,419 | ₩87,775 | ₩88,963 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,449 | ₩93,449 | ₩90,819 | ₩91,446 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,331 | ₩95,331 | ₩91,246 | ₩93,128 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,132 | ₩98,121 | ₩94,250 | ₩94,316 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,257 | ₩100,965 | ₩96,119 | ₩97,881 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩98,922 | ₩103,808 | ₩98,789 | ₩100,711 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,683 | ₩100,965 | ₩98,308 | ₩99,042 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,001 | ₩102,300 | ₩97,440 | ₩101,952 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,626 | ₩99,750 | ₩94,383 | ₩97,106 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩93,996 | ₩97,093 | ₩93,449 | ₩95,785 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,344 | ₩96,359 | ₩93,449 | ₩95,291 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩98,802 | ₩99,910 | ₩95,051 | ₩96,813 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,789 | ₩100,564 | ₩97,707 | ₩99,523 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,069 | ₩100,083 | ₩98,268 | ₩98,481 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,097 | ₩102,513 | ₩98,869 | ₩100,070 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,467 | ₩99,323 | ₩94,690 | ₩98,375 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,257 | ₩101,766 | ₩97,227 | ₩98,815 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,565 | ₩102,166 | ₩97,707 | ₩99,496 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,124 | ₩101,752 | ₩98,028 | ₩101,565 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,119 | ₩100,003 | ₩94,089 | ₩98,308 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,239 | ₩99,857 | ₩94,129 | ₩97,013 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,789 | ₩101,125 | ₩96,185 | ₩97,480 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩101,992 | ₩103,087 | ₩100,724 | ₩101,352 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,445 | ₩102,446 | ₩100,684 | ₩101,499 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩100,911 | ₩101,018 | ₩98,815 | ₩100,791 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩100,818 | ₩102,033 | ₩99,229 | ₩99,937 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,523 | ₩102,793 | ₩97,694 | ₩102,099 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,000 | ₩99,042 | ₩96,666 | ₩98,054 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,201 | ₩99,096 | ₩96,119 | ₩97,574 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,784 | ₩97,574 | ₩94,784 | ₩97,133 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,410 | ₩94,784 | ₩89,591 | ₩94,236 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,570 | ₩95,358 | ₩92,781 | ₩94,343 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,475 | ₩97,173 | ₩93,475 | ₩95,384 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,037 | ₩96,119 | ₩90,125 | ₩94,356 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,331 | ₩96,119 | ₩91,753 | ₩94,477 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,784 | ₩98,762 | ₩93,008 | ₩95,251 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩97,867 | ₩98,361 | ₩92,915 | ₩94,423 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,660 | ₩93,449 | ₩90,391 | ₩92,594 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,248 | ₩94,770 | ₩91,446 | ₩92,541 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩85,999 | ₩91,767 | ₩85,759 | ₩91,673 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩89,898 | ₩91,446 | ₩86,440 | ₩86,560 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,723 | ₩91,900 | ₩87,855 | ₩91,126 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩90,912 | ₩92,114 | ₩87,882 | ₩89,510 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,444 | ₩91,833 | ₩86,053 | ₩91,179 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,646 | ₩92,808 | ₩89,484 | ₩89,671 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,061 | ₩93,435 | ₩89,444 | ₩91,206 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,494 | ₩97,494 | ₩91,112 | ₩93,929 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,197 | ₩98,174 | ₩95,117 | ₩97,347 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,441 | ₩101,151 | ₩95,464 | ₩95,985 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,654 | ₩103,101 | ₩97,654 | ₩99,990 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,515 | ₩99,843 | ₩92,114 | ₩97,654 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,814 | ₩95,051 | ₩86,734 | ₩94,837 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,661 | ₩93,395 | ₩85,292 | ₩85,959 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,150 | ₩95,451 | ₩88,469 | ₩93,195 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,437 | ₩88,709 | ₩83,543 | ₩87,294 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,128 | ₩85,893 | ₩81,821 | ₩84,971 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩86,827 | ₩86,827 | ₩82,035 | ₩82,809 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,444 | ₩90,725 | ₩85,319 | ₩86,560 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,572 | ₩90,498 | ₩85,572 | ₩89,030 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,169 | ₩88,910 | ₩83,169 | ₩87,708 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩80,900 | ₩82,528 | ₩79,178 | ₩81,407 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,459 | ₩83,343 | ₩80,286 | ₩81,327 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,380 | ₩81,634 | ₩78,897 | ₩80,459 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,459 | ₩82,115 | ₩79,885 | ₩81,634 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,604 | ₩81,100 | ₩78,604 | ₩79,271 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,681 | ₩80,446 | ₩75,413 | ₩79,044 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,772 | ₩78,056 | ₩73,838 | ₩75,800 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,094 | ₩78,564 | ₩72,262 | ₩75,066 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,361 | ₩77,429 | ₩73,904 | ₩75,587 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,084 | ₩80,099 | ₩75,840 | ₩76,521 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,817 | ₩81,434 | ₩77,696 | ₩79,178 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,110 | ₩80,206 | ₩77,642 | ₩79,071 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,169 | ₩84,104 | ₩77,202 | ₩78,176 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,120 | ₩86,613 | ₩84,104 | ₩85,252 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,747 | ₩87,414 | ₩84,437 | ₩86,613 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,428 | ₩87,762 | ₩85,652 | ₩86,787 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,549 | ₩89,177 | ₩83,783 | ₩87,308 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,110 | ₩90,151 | ₩87,134 | ₩87,521 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,779 | ₩92,407 | ₩88,696 | ₩88,923 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,501 | ₩93,248 | ₩90,872 | ₩91,553 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,740 | ₩93,222 | ₩90,658 | ₩92,768 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,353 | ₩91,353 | ₩86,640 | ₩90,218 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,290 | ₩94,784 | ₩88,523 | ₩91,353 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,134 | ₩98,535 | ₩92,621 | ₩94,276 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩100,791 | ₩101,779 | ₩97,627 | ₩99,229 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,223 | ₩105,223 | ₩101,165 | ₩101,392 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,636 | ₩105,797 | ₩102,246 | ₩104,702 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,331 | ₩108,067 | ₩102,273 | ₩105,090 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,393 | ₩113,393 | ₩108,013 | ₩109,322 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,473 | ₩114,568 | ₩109,228 | ₩111,297 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,473 | ₩115,249 | ₩111,684 | ₩113,593 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,409 | ₩116,904 | ₩111,644 | ₩112,352 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩114,808 | ₩117,612 | ₩113,620 | ₩115,996 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩113,887 | ₩116,918 | ₩112,525 | ₩115,422 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,070 | ₩114,501 | ₩109,669 | ₩113,527 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,392 | ₩113,473 | ₩108,534 | ₩111,070 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,528 | ₩117,478 | ₩110,430 | ₩111,885 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,645 | ₩125,915 | ₩113,847 | ₩115,796 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,658 | ₩123,139 | ₩118,399 | ₩122,391 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩124,941 | ₩127,103 | ₩116,637 | ₩121,830 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,397 | ₩131,482 | ₩124,153 | ₩124,420 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,503 | ₩142,069 | ₩128,465 | ₩131,042 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,134 | ₩145,513 | ₩127,357 | ₩133,965 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,473 | ₩116,077 | ₩112,272 | ₩113,286 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,150 | ₩112,979 | ₩107,519 | ₩112,125 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,148 | ₩111,818 | ₩108,667 | ₩111,097 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,666 | ₩108,707 | ₩104,289 | ₩108,480 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩102,820 | ₩108,467 | ₩102,820 | ₩107,399 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,609 | ₩105,397 | ₩102,139 | ₩103,461 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,057 | ₩104,115 | ₩99,843 | ₩103,928 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩103,995 | ₩105,103 | ₩97,921 | ₩100,230 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,136 | ₩102,820 | ₩97,454 | ₩101,779 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩101,966 | ₩103,781 | ₩98,228 | ₩99,750 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,188 | ₩104,128 | ₩97,507 | ₩102,780 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,560 | ₩105,210 | ₩96,265 | ₩101,071 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,257 | ₩97,227 | ₩85,719 | ₩96,052 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,180 | ₩93,462 | ₩85,572 | ₩87,107 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩94,850 | ₩95,691 | ₩90,285 | ₩91,660 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩94,810 | ₩96,119 | ₩92,621 | ₩94,744 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,321 | ₩104,088 | ₩94,597 | ₩96,225 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,241 | ₩98,695 | ₩94,343 | ₩97,400 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,454 | ₩99,429 | ₩96,038 | ₩99,242 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩99,990 | ₩100,764 | ₩94,490 | ₩96,412 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,520 | ₩102,326 | ₩95,638 | ₩99,910 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,549 | ₩101,458 | ₩97,694 | ₩97,694 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,014 | ₩101,191 | ₩96,906 | ₩100,204 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,631 | ₩100,738 | ₩95,224 | ₩96,399 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩96,973 | ₩102,793 | ₩93,449 | ₩97,787 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,773 | ₩96,773 | ₩91,980 | ₩93,929 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,212 | ₩98,001 | ₩94,316 | ₩97,894 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,314 | ₩96,773 | ₩91,446 | ₩96,212 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,780 | ₩92,768 | ₩83,436 | ₩92,314 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,012 | ₩97,427 | ₩94,116 | ₩94,383 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩94,917 | ₩100,404 | ₩94,490 | ₩96,719 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,114 | ₩97,427 | ₩90,779 | ₩94,930 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,313 | ₩94,477 | ₩88,776 | ₩90,925 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩90,966 | ₩92,861 | ₩89,444 | ₩91,259 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩86,907 | ₩92,501 | ₩86,480 | ₩92,087 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,449 | ₩94,770 | ₩86,106 | ₩87,975 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,246 | ₩96,038 | ₩91,246 | ₩93,943 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,628 | ₩98,628 | ₩91,046 | ₩91,339 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,121 | ₩101,018 | ₩94,330 | ₩98,281 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,775 | ₩99,897 | ₩95,451 | ₩98,428 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩97,854 | ₩99,910 | ₩95,745 | ₩98,602 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,121 | ₩99,950 | ₩95,197 | ₩97,694 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,371 | ₩99,977 | ₩93,248 | ₩98,548 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,089 | ₩97,947 | ₩90,378 | ₩95,224 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,544 | ₩96,532 | ₩82,769 | ₩94,784 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,764 | ₩90,699 | ₩78,697 | ₩88,576 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩62,944 | ₩75,773 | ₩62,811 | ₩74,759 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,234 | ₩50,275 | ₩47,525 | ₩49,488 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩46,965 | ₩49,741 | ₩46,017 | ₩49,141 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,195 | ₩51,357 | ₩46,591 | ₩46,884 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,317 | ₩51,971 | ₩48,233 | ₩50,249 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,809 | ₩52,238 | ₩50,249 | ₩51,877 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,781 | ₩52,638 | ₩49,461 | ₩50,889 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,751 | ₩50,329 | ₩44,588 | ₩49,835 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,592 | ₩48,326 | ₩46,484 | ₩47,031 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,436 | ₩51,263 | ₩47,819 | ₩47,939 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩49,928 | ₩51,210 | ₩49,154 | ₩50,769 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,087 | ₩50,062 | ₩47,993 | ₩49,635 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,489 | ₩53,065 | ₩49,020 | ₩49,541 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,287 | ₩50,716 | ₩47,752 | ₩48,767 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,153 | ₩49,381 | ₩46,831 | ₩49,287 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,193 | ₩49,087 | ₩46,764 | ₩48,366 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,258 | ₩51,116 | ₩47,258 | ₩50,302 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,273 | ₩48,580 | ₩45,843 | ₩47,205 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩47,993 | ₩50,315 | ₩47,659 | ₩48,179 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,664 | ₩51,664 | ₩47,712 | ₩48,834 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,012 | ₩53,012 | ₩49,862 | ₩51,757 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,001 | ₩55,922 | ₩52,879 | ₩53,012 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,085 | ₩58,459 | ₩55,068 | ₩55,322 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,324 | ₩60,047 | ₩56,843 | ₩58,085 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,393 | ₩60,528 | ₩56,990 | ₩57,364 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,432 | ₩59,380 | ₩57,404 | ₩59,367 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,723 | ₩59,100 | ₩55,415 | ₩57,965 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩55,936 | ₩56,683 | ₩55,468 | ₩56,443 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,697 | ₩56,883 | ₩55,161 | ₩55,936 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,752 | ₩59,273 | ₩56,403 | ₩57,044 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,218 | ₩59,954 | ₩57,417 | ₩59,393 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,846 | ₩59,073 | ₩57,618 | ₩58,659 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,618 | ₩59,473 | ₩57,337 | ₩59,353 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,611 | ₩62,611 | ₩57,431 | ₩58,045 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,873 | ₩62,904 | ₩58,232 | ₩62,530 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,835 | ₩62,597 | ₩56,897 | ₩58,739 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,856 | ₩68,711 | ₩59,193 | ₩60,648 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩64,987 | ₩70,086 | ₩60,408 | ₩65,628 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,102 | ₩72,356 | ₩69,432 | ₩71,154 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,444 | ₩76,081 | ₩68,431 | ₩73,023 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,534 | ₩77,295 | ₩68,137 | ₩68,244 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,656 | ₩78,750 | ₩75,693 | ₩77,082 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,201 | ₩79,071 | ₩74,772 | ₩78,470 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,202 | ₩78,684 | ₩75,480 | ₩76,468 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,415 | ₩77,562 | ₩74,318 | ₩75,960 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩75,960 | ₩77,242 | ₩73,090 | ₩77,015 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,424 | ₩76,588 | ₩71,488 | ₩76,267 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,581 | ₩81,968 | ₩72,957 | ₩73,224 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,452 | ₩85,853 | ₩80,032 | ₩81,581 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,656 | ₩89,257 | ₩85,772 | ₩87,054 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,237 | ₩88,910 | ₩80,566 | ₩87,695 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,283 | ₩81,434 | ₩77,442 | ₩80,566 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,531 | ₩79,151 | ₩73,531 | ₩78,283 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,824 | ₩75,426 | ₩71,141 | ₩72,463 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,420 | ₩81,981 | ₩73,491 | ₩73,571 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩78,991 | ₩82,515 | ₩77,789 | ₩80,566 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,017 | ₩80,566 | ₩76,254 | ₩78,991 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,175 | ₩81,167 | ₩76,161 | ₩79,538 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,767 | ₩77,162 | ₩70,086 | ₩75,667 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,625 | ₩74,625 | ₩70,594 | ₩72,022 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,377 | ₩79,004 | ₩75,093 | ₩76,988 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,107 | ₩79,271 | ₩75,693 | ₩79,111 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,720 | ₩78,243 | ₩72,877 | ₩77,389 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,759 | ₩77,415 | ₩73,437 | ₩74,719 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,156 | ₩76,641 | ₩71,555 | ₩73,584 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,746 | ₩76,121 | ₩71,969 | ₩72,436 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,241 | ₩78,110 | ₩74,345 | ₩74,786 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,303 | ₩85,425 | ₩76,534 | ₩79,992 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,823 | ₩89,337 | ₩82,101 | ₩86,680 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,777 | ₩85,279 | ₩78,777 | ₩83,837 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,367 | ₩82,755 | ₩78,777 | ₩79,605 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,315 | ₩82,889 | ₩79,498 | ₩81,327 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,486 | ₩84,090 | ₩79,979 | ₩83,530 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,251 | ₩86,707 | ₩79,071 | ₩80,232 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,169 | ₩87,828 | ₩82,368 | ₩84,958 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,298 | ₩83,022 | ₩77,309 | ₩82,475 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,769 | ₩84,357 | ₩78,857 | ₩79,271 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,434 | ₩85,158 | ₩74,212 | ₩84,090 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,770 | ₩85,332 | ₩72,102 | ₩77,122 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩76,908 | ₩76,908 | ₩71,728 | ₩73,370 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,415 | ₩78,283 | ₩73,637 | ₩75,947 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,039 | ₩77,816 | ₩74,091 | ₩76,201 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,824 | ₩77,255 | ₩72,249 | ₩76,628 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,358 | ₩75,413 | ₩70,634 | ₩72,543 | -2.44% | 53.4만 |
|---|