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 | ₩54,081 | ₩56,760 | ₩54,014 | ₩55,139 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,425 | ₩55,099 | ₩52,246 | ₩54,644 | +2.28% | 175만 |
| 2026.10.07 | ₩52,528 | ₩54,041 | ₩51,496 | ₩53,921 | +2.65% | 151만 |
| 2026.10.06 | ₩56,840 | ₩56,840 | ₩52,688 | ₩53,452 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,260 | ₩58,260 | ₩55,380 | ₩56,546 | -2.94% | 202.9만 |
| 2026.10.02 | ₩63,068 | ₩63,122 | ₩58,273 | ₩58,367 | -7.45% | 292만 |
| 2026.10.01 | ₩74,211 | ₩75,925 | ₩61,997 | ₩62,934 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,305 | ₩83,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,095 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,546 | ₩81,363 | ₩77,265 | ₩79,341 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,341 | ₩82,234 | ₩75,537 | ₩80,894 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩80,051 | ₩81,671 | ₩76,394 | ₩76,421 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,720 | ₩82,756 | ₩75,283 | ₩79,528 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,894 | ₩81,698 | ₩76,234 | ₩77,225 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,841 | ₩91,515 | ₩79,609 | ₩81,658 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,783 | ₩93,537 | ₩89,345 | ₩89,519 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩91,073 | ₩92,533 | ₩89,707 | ₩89,868 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩91,006 | ₩93,095 | ₩90,189 | ₩91,555 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,734 | ₩90,604 | ₩88,194 | ₩90,243 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩91,207 | ₩91,716 | ₩88,060 | ₩89,252 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,752 | ₩93,752 | ₩91,113 | ₩91,743 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,640 | ₩95,640 | ₩91,542 | ₩93,430 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,444 | ₩98,439 | ₩94,555 | ₩94,622 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,582 | ₩101,292 | ₩96,430 | ₩98,198 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩99,243 | ₩104,145 | ₩99,109 | ₩101,038 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩100,006 | ₩101,292 | ₩98,627 | ₩99,363 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,319 | ₩102,631 | ₩97,756 | ₩102,283 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,939 | ₩100,073 | ₩94,689 | ₩97,421 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,301 | ₩97,408 | ₩93,752 | ₩96,095 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,654 | ₩96,671 | ₩93,752 | ₩95,600 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩99,122 | ₩100,234 | ₩95,359 | ₩97,127 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩99,109 | ₩100,890 | ₩98,024 | ₩99,846 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,390 | ₩100,408 | ₩98,587 | ₩98,801 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,421 | ₩102,846 | ₩99,189 | ₩100,395 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,783 | ₩99,645 | ₩94,997 | ₩98,694 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,582 | ₩102,096 | ₩97,542 | ₩99,136 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,895 | ₩102,497 | ₩98,024 | ₩99,819 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,448 | ₩102,082 | ₩98,346 | ₩101,895 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,430 | ₩100,328 | ₩94,395 | ₩98,627 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,551 | ₩100,180 | ₩94,435 | ₩97,328 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩99,109 | ₩101,453 | ₩96,497 | ₩97,796 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,323 | ₩103,422 | ₩101,051 | ₩101,680 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,774 | ₩102,779 | ₩101,011 | ₩101,828 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩101,238 | ₩101,346 | ₩99,136 | ₩101,118 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩101,145 | ₩102,363 | ₩99,551 | ₩100,261 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,846 | ₩103,127 | ₩98,011 | ₩102,430 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,314 | ₩99,363 | ₩96,979 | ₩98,372 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,520 | ₩99,417 | ₩96,430 | ₩97,890 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩95,091 | ₩97,890 | ₩95,091 | ₩97,448 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,716 | ₩95,091 | ₩89,881 | ₩94,542 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,877 | ₩95,667 | ₩93,082 | ₩94,649 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,778 | ₩97,488 | ₩93,778 | ₩95,694 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,345 | ₩96,430 | ₩90,417 | ₩94,662 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,640 | ₩96,430 | ₩92,051 | ₩94,783 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩95,091 | ₩99,082 | ₩93,310 | ₩95,560 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩98,185 | ₩98,680 | ₩93,216 | ₩94,729 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,957 | ₩93,752 | ₩90,685 | ₩92,895 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,551 | ₩95,078 | ₩91,743 | ₩92,841 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,278 | ₩92,064 | ₩86,037 | ₩91,970 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩90,189 | ₩91,743 | ₩86,720 | ₩86,841 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩89,011 | ₩92,198 | ₩88,140 | ₩91,421 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩91,207 | ₩92,412 | ₩88,167 | ₩89,801 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,734 | ₩92,131 | ₩86,332 | ₩91,475 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,944 | ₩93,109 | ₩89,774 | ₩89,961 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,363 | ₩93,738 | ₩89,734 | ₩91,502 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,810 | ₩97,810 | ₩91,408 | ₩94,234 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,506 | ₩98,493 | ₩95,426 | ₩97,662 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,761 | ₩101,480 | ₩95,774 | ₩96,296 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,971 | ₩103,435 | ₩97,971 | ₩100,314 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,819 | ₩100,167 | ₩92,412 | ₩97,971 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩87,095 | ₩95,359 | ₩87,015 | ₩95,145 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,962 | ₩93,698 | ₩85,569 | ₩86,238 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,439 | ₩95,761 | ₩88,756 | ₩93,497 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,711 | ₩88,997 | ₩83,814 | ₩87,577 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,394 | ₩86,171 | ₩82,086 | ₩85,247 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩87,109 | ₩87,109 | ₩82,301 | ₩83,077 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,734 | ₩91,020 | ₩85,595 | ₩86,841 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,850 | ₩90,792 | ₩85,850 | ₩89,319 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,439 | ₩89,198 | ₩83,439 | ₩87,993 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩81,162 | ₩82,796 | ₩79,434 | ₩81,671 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,720 | ₩83,613 | ₩80,546 | ₩81,591 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,644 | ₩81,899 | ₩79,153 | ₩80,720 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,720 | ₩82,381 | ₩80,144 | ₩81,899 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,859 | ₩81,363 | ₩78,859 | ₩79,528 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,930 | ₩80,707 | ₩75,658 | ₩79,301 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩75,015 | ₩78,309 | ₩74,077 | ₩76,046 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,341 | ₩78,818 | ₩72,497 | ₩75,309 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,609 | ₩77,680 | ₩74,144 | ₩75,832 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,341 | ₩80,359 | ₩76,086 | ₩76,769 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩79,073 | ₩81,698 | ₩77,948 | ₩79,434 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,363 | ₩80,466 | ₩77,894 | ₩79,327 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,439 | ₩84,377 | ₩77,452 | ₩78,430 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,399 | ₩86,894 | ₩84,377 | ₩85,528 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩87,028 | ₩87,698 | ₩84,711 | ₩86,894 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,711 | ₩88,046 | ₩85,930 | ₩87,069 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,836 | ₩89,466 | ₩84,055 | ₩87,591 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,399 | ₩90,444 | ₩87,417 | ₩87,805 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩91,073 | ₩92,707 | ₩88,984 | ₩89,211 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,801 | ₩93,551 | ₩91,167 | ₩91,850 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩92,037 | ₩93,524 | ₩90,953 | ₩93,069 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,649 | ₩91,649 | ₩86,921 | ₩90,511 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,595 | ₩95,091 | ₩88,810 | ₩91,649 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,453 | ₩98,854 | ₩92,921 | ₩94,582 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩101,118 | ₩102,109 | ₩97,944 | ₩99,551 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,564 | ₩105,564 | ₩101,493 | ₩101,721 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,975 | ₩106,140 | ₩102,578 | ₩105,042 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,676 | ₩108,417 | ₩102,605 | ₩105,430 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,761 | ₩113,761 | ₩108,364 | ₩109,676 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,841 | ₩114,940 | ₩109,582 | ₩111,658 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,841 | ₩115,623 | ₩112,047 | ₩113,962 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,783 | ₩117,283 | ₩112,006 | ₩112,716 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩115,181 | ₩117,993 | ₩113,989 | ₩116,373 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩114,257 | ₩117,297 | ₩112,890 | ₩115,797 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,431 | ₩114,873 | ₩110,024 | ₩113,895 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,757 | ₩113,841 | ₩108,886 | ₩111,431 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,899 | ₩117,859 | ₩110,788 | ₩112,248 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩123,042 | ₩126,324 | ₩114,216 | ₩116,172 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩123,056 | ₩123,538 | ₩118,783 | ₩122,788 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,346 | ₩127,516 | ₩117,016 | ₩122,225 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,810 | ₩131,909 | ₩124,556 | ₩124,824 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,949 | ₩142,529 | ₩128,882 | ₩131,467 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,556 | ₩145,985 | ₩127,770 | ₩134,400 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,841 | ₩116,453 | ₩112,636 | ₩113,654 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,511 | ₩113,346 | ₩107,868 | ₩112,489 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,502 | ₩112,181 | ₩109,020 | ₩111,457 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩108,015 | ₩109,060 | ₩104,627 | ₩108,832 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩103,154 | ₩108,819 | ₩103,154 | ₩107,747 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,948 | ₩105,739 | ₩102,471 | ₩103,797 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,381 | ₩104,453 | ₩100,167 | ₩104,265 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,332 | ₩105,444 | ₩98,238 | ₩100,555 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,457 | ₩103,154 | ₩97,770 | ₩102,109 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,296 | ₩104,118 | ₩98,546 | ₩100,073 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,506 | ₩104,466 | ₩97,823 | ₩103,113 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,877 | ₩105,551 | ₩96,578 | ₩101,399 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,546 | ₩97,542 | ₩85,997 | ₩96,363 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,479 | ₩93,765 | ₩85,850 | ₩87,390 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩95,158 | ₩96,002 | ₩90,578 | ₩91,957 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩95,118 | ₩96,430 | ₩92,921 | ₩95,051 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,640 | ₩104,426 | ₩94,904 | ₩96,537 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,560 | ₩99,015 | ₩94,649 | ₩97,716 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,770 | ₩99,752 | ₩96,350 | ₩99,564 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,314 | ₩101,091 | ₩94,796 | ₩96,725 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,837 | ₩102,658 | ₩95,948 | ₩100,234 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,872 | ₩101,788 | ₩98,011 | ₩98,011 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,332 | ₩101,520 | ₩97,221 | ₩100,529 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,957 | ₩101,064 | ₩95,533 | ₩96,712 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,287 | ₩103,127 | ₩93,752 | ₩98,104 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩97,087 | ₩97,087 | ₩92,278 | ₩94,234 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,524 | ₩98,319 | ₩94,622 | ₩98,212 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,613 | ₩97,087 | ₩91,743 | ₩96,524 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩92,078 | ₩93,069 | ₩83,707 | ₩92,613 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,323 | ₩97,743 | ₩94,421 | ₩94,689 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩95,225 | ₩100,730 | ₩94,796 | ₩97,033 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,412 | ₩97,743 | ₩91,073 | ₩95,238 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,609 | ₩94,783 | ₩89,064 | ₩91,220 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,261 | ₩93,162 | ₩89,734 | ₩91,555 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩87,189 | ₩92,801 | ₩86,761 | ₩92,386 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,752 | ₩95,078 | ₩86,385 | ₩88,261 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,542 | ₩96,350 | ₩91,542 | ₩94,247 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,948 | ₩98,948 | ₩91,341 | ₩91,636 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,439 | ₩101,346 | ₩94,636 | ₩98,600 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩99,096 | ₩100,221 | ₩95,761 | ₩98,747 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩98,171 | ₩100,234 | ₩96,055 | ₩98,921 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,439 | ₩100,274 | ₩95,506 | ₩98,011 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,680 | ₩100,301 | ₩93,551 | ₩98,868 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,395 | ₩98,265 | ₩90,671 | ₩95,533 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,819 | ₩96,846 | ₩83,037 | ₩95,091 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩79,019 | ₩90,993 | ₩78,952 | ₩88,863 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩63,148 | ₩76,019 | ₩63,015 | ₩75,001 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,394 | ₩50,438 | ₩47,679 | ₩49,648 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩47,117 | ₩49,903 | ₩46,166 | ₩49,300 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,358 | ₩51,523 | ₩46,742 | ₩47,037 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,483 | ₩52,139 | ₩48,389 | ₩50,412 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,974 | ₩52,407 | ₩50,412 | ₩52,046 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,943 | ₩52,809 | ₩49,621 | ₩51,054 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,903 | ₩50,492 | ₩44,733 | ₩49,996 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,746 | ₩48,483 | ₩46,635 | ₩47,184 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,599 | ₩51,430 | ₩47,974 | ₩48,095 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩50,090 | ₩51,376 | ₩49,313 | ₩50,934 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,246 | ₩50,224 | ₩48,148 | ₩49,796 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,653 | ₩53,238 | ₩49,179 | ₩49,702 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,447 | ₩50,880 | ₩47,907 | ₩48,925 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,309 | ₩49,541 | ₩46,983 | ₩49,447 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,349 | ₩49,246 | ₩46,916 | ₩48,523 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,412 | ₩51,282 | ₩47,412 | ₩50,465 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,429 | ₩48,737 | ₩45,992 | ₩47,358 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,148 | ₩50,479 | ₩47,813 | ₩48,336 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,831 | ₩51,831 | ₩47,867 | ₩48,992 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,184 | ₩53,184 | ₩50,023 | ₩51,925 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,180 | ₩56,104 | ₩53,050 | ₩53,184 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,273 | ₩58,648 | ₩55,247 | ₩55,501 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,510 | ₩60,242 | ₩57,028 | ₩58,273 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,586 | ₩60,724 | ₩57,175 | ₩57,550 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,622 | ₩59,573 | ₩57,590 | ₩59,559 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,907 | ₩59,291 | ₩55,595 | ₩58,153 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩56,117 | ₩56,867 | ₩55,648 | ₩56,626 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,880 | ₩57,068 | ₩55,340 | ₩56,117 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,943 | ₩59,465 | ₩56,586 | ₩57,229 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,407 | ₩60,148 | ₩57,604 | ₩59,586 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩59,037 | ₩59,264 | ₩57,805 | ₩58,849 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,805 | ₩59,666 | ₩57,523 | ₩59,546 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,814 | ₩62,814 | ₩57,617 | ₩58,233 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩59,064 | ₩63,108 | ₩58,421 | ₩62,733 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩61,032 | ₩62,800 | ₩57,081 | ₩58,930 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩67,073 | ₩68,934 | ₩59,385 | ₩60,845 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,198 | ₩70,314 | ₩60,604 | ₩65,840 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,336 | ₩72,591 | ₩69,658 | ₩71,385 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,666 | ₩76,327 | ₩68,653 | ₩73,260 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,783 | ₩77,546 | ₩68,358 | ₩68,466 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,908 | ₩79,006 | ₩75,939 | ₩77,332 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,448 | ₩79,327 | ₩75,015 | ₩78,725 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,452 | ₩78,939 | ₩75,725 | ₩76,716 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,667 | ₩77,814 | ₩74,559 | ₩76,207 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,207 | ₩77,492 | ₩73,327 | ₩77,265 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,662 | ₩76,836 | ₩71,720 | ₩76,515 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,845 | ₩82,234 | ₩73,193 | ₩73,461 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,729 | ₩86,131 | ₩80,292 | ₩81,845 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,944 | ₩89,546 | ₩86,051 | ₩87,336 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,510 | ₩89,198 | ₩80,827 | ₩87,979 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,537 | ₩81,698 | ₩77,693 | ₩80,827 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,769 | ₩79,408 | ₩73,769 | ₩78,537 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩74,064 | ₩75,671 | ₩71,372 | ₩72,698 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,685 | ₩82,247 | ₩73,729 | ₩73,809 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,247 | ₩82,783 | ₩78,042 | ₩80,827 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,274 | ₩80,827 | ₩76,501 | ₩79,247 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,426 | ₩81,430 | ₩76,408 | ₩79,796 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,997 | ₩77,412 | ₩70,314 | ₩75,912 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,867 | ₩74,867 | ₩70,823 | ₩72,256 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,631 | ₩79,260 | ₩75,336 | ₩77,238 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,354 | ₩79,528 | ₩75,939 | ₩79,368 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,966 | ₩78,497 | ₩73,113 | ₩77,640 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩75,001 | ₩77,667 | ₩73,675 | ₩74,961 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,390 | ₩76,890 | ₩71,787 | ₩73,823 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,988 | ₩76,367 | ₩72,202 | ₩72,671 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,488 | ₩78,363 | ₩74,586 | ₩75,028 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,573 | ₩85,702 | ₩76,783 | ₩80,251 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩84,095 | ₩89,627 | ₩82,368 | ₩86,961 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩79,033 | ₩85,555 | ₩79,033 | ₩84,109 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,631 | ₩83,024 | ₩79,033 | ₩79,863 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,582 | ₩83,158 | ₩79,756 | ₩81,591 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,747 | ₩84,363 | ₩80,238 | ₩83,801 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,524 | ₩86,988 | ₩79,327 | ₩80,493 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,439 | ₩88,113 | ₩82,635 | ₩85,234 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,555 | ₩83,292 | ₩77,559 | ₩82,743 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩83,037 | ₩84,631 | ₩79,113 | ₩79,528 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,698 | ₩85,435 | ₩74,452 | ₩84,363 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩73,006 | ₩85,609 | ₩72,336 | ₩77,372 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩77,158 | ₩77,158 | ₩71,961 | ₩73,608 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,667 | ₩78,537 | ₩73,876 | ₩76,193 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,283 | ₩78,068 | ₩74,332 | ₩76,448 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩74,064 | ₩77,506 | ₩72,483 | ₩76,876 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,600 | ₩75,658 | ₩70,863 | ₩72,778 | -2.44% | 53.4만 |
|---|