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 | ₩53,932 | ₩56,604 | ₩53,866 | ₩54,987 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,278 | ₩54,947 | ₩52,103 | ₩54,493 | +2.28% | 175만 |
| 2026.10.07 | ₩52,383 | ₩53,892 | ₩51,355 | ₩53,772 | +2.65% | 151만 |
| 2026.10.06 | ₩56,684 | ₩56,684 | ₩52,543 | ₩53,305 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,099 | ₩58,099 | ₩55,228 | ₩56,390 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,894 | ₩62,948 | ₩58,113 | ₩58,206 | -7.45% | 292만 |
| 2026.10.01 | ₩74,007 | ₩75,716 | ₩61,826 | ₩62,761 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,084 | ₩83,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,872 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,324 | ₩81,139 | ₩77,052 | ₩79,122 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,130 | ₩82,007 | ₩75,329 | ₩80,671 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,830 | ₩81,446 | ₩76,184 | ₩76,210 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,506 | ₩82,528 | ₩75,075 | ₩79,309 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,671 | ₩81,473 | ₩76,023 | ₩77,012 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,593 | ₩91,263 | ₩79,389 | ₩81,433 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,530 | ₩93,280 | ₩89,099 | ₩89,273 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,822 | ₩92,278 | ₩89,460 | ₩89,620 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,755 | ₩92,839 | ₩89,941 | ₩91,303 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,487 | ₩90,355 | ₩87,951 | ₩89,994 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩90,956 | ₩91,463 | ₩87,817 | ₩89,006 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,493 | ₩93,493 | ₩90,862 | ₩91,490 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,377 | ₩95,377 | ₩91,290 | ₩93,173 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,178 | ₩98,168 | ₩94,295 | ₩94,362 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,305 | ₩101,013 | ₩96,165 | ₩97,928 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩98,969 | ₩103,858 | ₩98,836 | ₩100,759 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,731 | ₩101,013 | ₩98,355 | ₩99,090 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,048 | ₩102,349 | ₩97,487 | ₩102,001 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,672 | ₩99,798 | ₩94,428 | ₩97,153 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,041 | ₩97,140 | ₩93,493 | ₩95,831 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,390 | ₩96,405 | ₩93,493 | ₩95,337 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩98,849 | ₩99,958 | ₩95,096 | ₩96,859 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,836 | ₩100,612 | ₩97,754 | ₩99,570 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,116 | ₩100,131 | ₩98,315 | ₩98,529 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,145 | ₩102,562 | ₩98,916 | ₩100,118 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,514 | ₩99,370 | ₩94,736 | ₩98,422 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,305 | ₩101,814 | ₩97,273 | ₩98,863 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,614 | ₩102,215 | ₩97,754 | ₩99,544 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,171 | ₩101,801 | ₩98,075 | ₩101,614 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,165 | ₩100,051 | ₩94,135 | ₩98,355 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,285 | ₩99,904 | ₩94,175 | ₩97,060 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,836 | ₩101,173 | ₩96,231 | ₩97,527 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,041 | ₩103,137 | ₩100,773 | ₩101,400 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,494 | ₩102,495 | ₩100,732 | ₩101,547 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩100,960 | ₩101,066 | ₩98,863 | ₩100,839 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩100,866 | ₩102,081 | ₩99,277 | ₩99,985 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,570 | ₩102,843 | ₩97,741 | ₩102,148 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,046 | ₩99,090 | ₩96,712 | ₩98,101 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,248 | ₩99,143 | ₩96,165 | ₩97,620 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,829 | ₩97,620 | ₩94,829 | ₩97,180 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,455 | ₩94,829 | ₩89,633 | ₩94,281 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,615 | ₩95,403 | ₩92,826 | ₩94,388 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,520 | ₩97,220 | ₩93,520 | ₩95,430 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,083 | ₩96,165 | ₩90,168 | ₩94,402 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,377 | ₩96,165 | ₩91,797 | ₩94,522 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,829 | ₩98,809 | ₩93,053 | ₩95,296 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩97,914 | ₩98,408 | ₩92,959 | ₩94,468 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,704 | ₩93,493 | ₩90,435 | ₩92,639 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,293 | ₩94,816 | ₩91,490 | ₩92,585 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,041 | ₩91,811 | ₩85,800 | ₩91,717 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩89,941 | ₩91,490 | ₩86,481 | ₩86,602 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,765 | ₩91,944 | ₩87,897 | ₩91,169 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩90,956 | ₩92,158 | ₩87,924 | ₩89,553 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,487 | ₩91,877 | ₩86,094 | ₩91,223 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,690 | ₩92,852 | ₩89,527 | ₩89,714 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,106 | ₩93,480 | ₩89,487 | ₩91,250 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,540 | ₩97,540 | ₩91,156 | ₩93,974 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,243 | ₩98,221 | ₩95,163 | ₩97,393 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,489 | ₩101,200 | ₩95,510 | ₩96,031 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,701 | ₩103,150 | ₩97,701 | ₩100,038 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,560 | ₩99,891 | ₩92,158 | ₩97,701 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,855 | ₩95,096 | ₩86,775 | ₩94,882 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,705 | ₩93,440 | ₩85,333 | ₩86,001 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,193 | ₩95,497 | ₩88,512 | ₩93,240 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,478 | ₩88,752 | ₩83,583 | ₩87,336 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,167 | ₩85,934 | ₩81,860 | ₩85,012 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩86,869 | ₩86,869 | ₩82,074 | ₩82,849 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,487 | ₩90,769 | ₩85,359 | ₩86,602 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,613 | ₩90,542 | ₩85,613 | ₩89,073 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,209 | ₩88,952 | ₩83,209 | ₩87,750 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩80,939 | ₩82,568 | ₩79,216 | ₩81,446 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,498 | ₩83,383 | ₩80,324 | ₩81,366 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,419 | ₩81,673 | ₩78,935 | ₩80,498 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,498 | ₩82,154 | ₩79,924 | ₩81,673 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,641 | ₩81,139 | ₩78,641 | ₩79,309 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,718 | ₩80,484 | ₩75,449 | ₩79,082 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,808 | ₩78,094 | ₩73,873 | ₩75,837 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,130 | ₩78,601 | ₩72,297 | ₩75,102 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,397 | ₩77,466 | ₩73,940 | ₩75,623 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,122 | ₩80,137 | ₩75,877 | ₩76,558 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,855 | ₩81,473 | ₩77,733 | ₩79,216 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,147 | ₩80,244 | ₩77,680 | ₩79,109 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,209 | ₩84,144 | ₩77,239 | ₩78,214 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,161 | ₩86,655 | ₩84,144 | ₩85,293 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,789 | ₩87,456 | ₩84,478 | ₩86,655 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,470 | ₩87,804 | ₩85,693 | ₩86,829 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,592 | ₩89,219 | ₩83,824 | ₩87,350 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,153 | ₩90,194 | ₩87,176 | ₩87,563 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,822 | ₩92,452 | ₩88,739 | ₩88,966 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,545 | ₩93,293 | ₩90,916 | ₩91,597 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,784 | ₩93,266 | ₩90,702 | ₩92,812 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,396 | ₩91,396 | ₩86,682 | ₩90,261 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,335 | ₩94,829 | ₩88,565 | ₩91,396 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,181 | ₩98,582 | ₩92,665 | ₩94,321 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩100,839 | ₩101,828 | ₩97,674 | ₩99,277 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,274 | ₩105,274 | ₩101,213 | ₩101,440 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,686 | ₩105,848 | ₩102,295 | ₩104,753 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,382 | ₩108,118 | ₩102,322 | ₩105,140 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,448 | ₩113,448 | ₩108,065 | ₩109,374 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,528 | ₩114,623 | ₩109,280 | ₩111,351 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,528 | ₩115,304 | ₩111,738 | ₩113,648 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,464 | ₩116,960 | ₩111,698 | ₩112,406 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩114,863 | ₩117,668 | ₩113,675 | ₩116,052 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩113,942 | ₩116,974 | ₩112,579 | ₩115,478 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,124 | ₩114,556 | ₩109,721 | ₩113,581 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,446 | ₩113,528 | ₩108,586 | ₩111,124 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,583 | ₩117,535 | ₩110,482 | ₩111,938 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,703 | ₩125,976 | ₩113,902 | ₩115,852 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,717 | ₩123,198 | ₩118,456 | ₩122,450 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,001 | ₩127,164 | ₩116,693 | ₩121,889 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,458 | ₩131,545 | ₩124,213 | ₩124,480 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,569 | ₩142,137 | ₩128,527 | ₩131,104 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,196 | ₩145,583 | ₩127,418 | ₩134,029 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,528 | ₩116,132 | ₩112,326 | ₩113,341 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,204 | ₩113,034 | ₩107,571 | ₩112,179 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,200 | ₩111,872 | ₩108,719 | ₩111,150 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,718 | ₩108,760 | ₩104,339 | ₩108,532 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩102,869 | ₩108,519 | ₩102,869 | ₩107,451 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,659 | ₩105,447 | ₩102,188 | ₩103,511 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,105 | ₩104,165 | ₩99,891 | ₩103,978 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,045 | ₩105,153 | ₩97,968 | ₩100,278 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,183 | ₩102,869 | ₩97,500 | ₩101,828 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,015 | ₩103,831 | ₩98,275 | ₩99,798 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,235 | ₩104,178 | ₩97,554 | ₩102,829 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,607 | ₩105,260 | ₩96,312 | ₩101,120 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,300 | ₩97,273 | ₩85,760 | ₩96,098 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,225 | ₩93,507 | ₩85,613 | ₩87,149 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩94,896 | ₩95,737 | ₩90,328 | ₩91,704 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩94,856 | ₩96,165 | ₩92,665 | ₩94,789 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,368 | ₩104,138 | ₩94,642 | ₩96,271 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,288 | ₩98,742 | ₩94,388 | ₩97,447 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,500 | ₩99,477 | ₩96,085 | ₩99,290 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,038 | ₩100,813 | ₩94,535 | ₩96,458 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,567 | ₩102,375 | ₩95,684 | ₩99,958 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,597 | ₩101,507 | ₩97,741 | ₩97,741 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,061 | ₩101,240 | ₩96,953 | ₩100,252 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,679 | ₩100,786 | ₩95,270 | ₩96,445 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,019 | ₩102,843 | ₩93,493 | ₩97,834 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,819 | ₩96,819 | ₩92,024 | ₩93,974 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,258 | ₩98,048 | ₩94,362 | ₩97,941 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,358 | ₩96,819 | ₩91,490 | ₩96,258 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,824 | ₩92,812 | ₩83,476 | ₩92,358 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,058 | ₩97,474 | ₩94,161 | ₩94,428 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩94,963 | ₩100,452 | ₩94,535 | ₩96,766 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,158 | ₩97,474 | ₩90,822 | ₩94,976 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,356 | ₩94,522 | ₩88,819 | ₩90,969 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,009 | ₩92,906 | ₩89,487 | ₩91,303 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩86,949 | ₩92,545 | ₩86,521 | ₩92,131 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,493 | ₩94,816 | ₩86,147 | ₩88,017 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,290 | ₩96,085 | ₩91,290 | ₩93,988 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,676 | ₩98,676 | ₩91,089 | ₩91,383 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,168 | ₩101,066 | ₩94,375 | ₩98,328 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,823 | ₩99,944 | ₩95,497 | ₩98,475 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩97,901 | ₩99,958 | ₩95,791 | ₩98,649 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,168 | ₩99,998 | ₩95,243 | ₩97,741 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,417 | ₩100,025 | ₩93,293 | ₩98,595 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,135 | ₩97,994 | ₩90,421 | ₩95,270 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,585 | ₩96,579 | ₩82,808 | ₩94,829 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,802 | ₩90,742 | ₩78,735 | ₩88,618 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩62,974 | ₩75,810 | ₩62,841 | ₩74,795 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,258 | ₩50,299 | ₩47,548 | ₩49,511 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩46,987 | ₩49,765 | ₩46,039 | ₩49,164 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,219 | ₩51,381 | ₩46,613 | ₩46,907 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,341 | ₩51,996 | ₩48,256 | ₩50,273 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,834 | ₩52,263 | ₩50,273 | ₩51,902 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,805 | ₩52,663 | ₩49,485 | ₩50,914 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,773 | ₩50,353 | ₩44,610 | ₩49,859 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,615 | ₩48,349 | ₩46,506 | ₩47,054 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,460 | ₩51,288 | ₩47,842 | ₩47,962 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩49,952 | ₩51,234 | ₩49,178 | ₩50,794 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,111 | ₩50,086 | ₩48,016 | ₩49,658 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,513 | ₩53,091 | ₩49,044 | ₩49,565 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,311 | ₩50,740 | ₩47,775 | ₩48,790 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,176 | ₩49,405 | ₩46,854 | ₩49,311 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,216 | ₩49,111 | ₩46,787 | ₩48,390 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,281 | ₩51,141 | ₩47,281 | ₩50,326 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,296 | ₩48,603 | ₩45,865 | ₩47,228 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,016 | ₩50,340 | ₩47,682 | ₩48,203 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,688 | ₩51,688 | ₩47,735 | ₩48,857 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,037 | ₩53,037 | ₩49,885 | ₩51,782 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,028 | ₩55,949 | ₩52,904 | ₩53,037 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,113 | ₩58,487 | ₩55,094 | ₩55,348 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,352 | ₩60,076 | ₩56,871 | ₩58,113 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,422 | ₩60,557 | ₩57,018 | ₩57,392 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,460 | ₩59,408 | ₩57,432 | ₩59,395 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,750 | ₩59,128 | ₩55,442 | ₩57,993 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩55,962 | ₩56,710 | ₩55,495 | ₩56,470 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,724 | ₩56,911 | ₩55,188 | ₩55,962 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,781 | ₩59,302 | ₩56,430 | ₩57,071 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,246 | ₩59,983 | ₩57,445 | ₩59,422 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,874 | ₩59,101 | ₩57,645 | ₩58,687 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,645 | ₩59,502 | ₩57,365 | ₩59,382 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,641 | ₩62,641 | ₩57,458 | ₩58,073 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,901 | ₩62,934 | ₩58,260 | ₩62,560 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,864 | ₩62,627 | ₩56,924 | ₩58,767 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,888 | ₩68,744 | ₩59,221 | ₩60,677 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,018 | ₩70,120 | ₩60,437 | ₩65,659 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,137 | ₩72,391 | ₩69,466 | ₩71,189 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,477 | ₩76,117 | ₩68,464 | ₩73,058 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,571 | ₩77,332 | ₩68,170 | ₩68,277 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,693 | ₩78,788 | ₩75,730 | ₩77,119 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,237 | ₩79,109 | ₩74,808 | ₩78,508 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,239 | ₩78,721 | ₩75,516 | ₩76,504 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,453 | ₩77,600 | ₩74,354 | ₩75,997 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩75,997 | ₩77,279 | ₩73,125 | ₩77,052 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,459 | ₩76,625 | ₩71,522 | ₩76,304 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,620 | ₩82,007 | ₩72,992 | ₩73,259 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,493 | ₩85,894 | ₩80,070 | ₩81,620 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,699 | ₩89,300 | ₩85,814 | ₩87,096 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,278 | ₩88,952 | ₩80,605 | ₩87,737 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,321 | ₩81,473 | ₩77,479 | ₩80,605 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,566 | ₩79,189 | ₩73,566 | ₩78,321 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,860 | ₩75,463 | ₩71,175 | ₩72,497 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,459 | ₩82,020 | ₩73,526 | ₩73,606 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,029 | ₩82,555 | ₩77,827 | ₩80,605 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,055 | ₩80,605 | ₩76,291 | ₩79,029 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,212 | ₩81,206 | ₩76,197 | ₩79,576 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,801 | ₩77,199 | ₩70,120 | ₩75,703 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,661 | ₩74,661 | ₩70,628 | ₩72,057 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,414 | ₩79,042 | ₩75,129 | ₩77,025 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,144 | ₩79,309 | ₩75,730 | ₩79,149 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,756 | ₩78,281 | ₩72,911 | ₩77,426 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,795 | ₩77,453 | ₩73,472 | ₩74,755 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,190 | ₩76,678 | ₩71,589 | ₩73,619 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,781 | ₩76,157 | ₩72,003 | ₩72,471 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,277 | ₩78,147 | ₩74,381 | ₩74,821 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,343 | ₩85,466 | ₩76,571 | ₩80,030 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,864 | ₩89,380 | ₩82,141 | ₩86,722 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,815 | ₩85,319 | ₩78,815 | ₩83,877 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,406 | ₩82,795 | ₩78,815 | ₩79,643 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,354 | ₩82,929 | ₩79,536 | ₩81,366 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,525 | ₩84,131 | ₩80,017 | ₩83,570 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,291 | ₩86,749 | ₩79,109 | ₩80,271 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,209 | ₩87,870 | ₩82,408 | ₩84,999 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,336 | ₩83,062 | ₩77,346 | ₩82,515 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,808 | ₩84,398 | ₩78,895 | ₩79,309 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,473 | ₩85,199 | ₩74,247 | ₩84,131 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,805 | ₩85,373 | ₩72,137 | ₩77,159 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩76,945 | ₩76,945 | ₩71,763 | ₩73,406 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,453 | ₩78,321 | ₩73,673 | ₩75,983 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,075 | ₩77,853 | ₩74,127 | ₩76,237 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,860 | ₩77,292 | ₩72,284 | ₩76,665 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,394 | ₩75,449 | ₩70,668 | ₩72,578 | -2.44% | 53.4만 |
|---|