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 | ₩54,024 | ₩56,699 | ₩53,957 | ₩55,081 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,368 | ₩55,040 | ₩52,191 | ₩54,586 | +2.28% | 175만 |
| 2026.10.07 | ₩52,472 | ₩53,983 | ₩51,441 | ₩53,863 | +2.65% | 151만 |
| 2026.10.06 | ₩56,780 | ₩56,780 | ₩52,632 | ₩53,395 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,198 | ₩58,198 | ₩55,321 | ₩56,485 | -2.94% | 202.9만 |
| 2026.10.02 | ₩63,001 | ₩63,054 | ₩58,211 | ₩58,305 | -7.45% | 292만 |
| 2026.10.01 | ₩74,132 | ₩75,844 | ₩61,930 | ₩62,867 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,219 | ₩83,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,009 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,460 | ₩81,276 | ₩77,182 | ₩79,256 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,259 | ₩82,146 | ₩75,456 | ₩80,808 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,965 | ₩81,584 | ₩76,313 | ₩76,339 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,637 | ₩82,668 | ₩75,202 | ₩79,443 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,808 | ₩81,611 | ₩76,152 | ₩77,142 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,745 | ₩91,417 | ₩79,524 | ₩81,571 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,685 | ₩93,438 | ₩89,250 | ₩89,424 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,976 | ₩92,434 | ₩89,611 | ₩89,772 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,909 | ₩92,996 | ₩90,093 | ₩91,457 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,638 | ₩90,508 | ₩88,099 | ₩90,146 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩91,110 | ₩91,618 | ₩87,966 | ₩89,156 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,652 | ₩93,652 | ₩91,016 | ₩91,645 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,538 | ₩95,538 | ₩91,444 | ₩93,331 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,341 | ₩98,334 | ₩94,454 | ₩94,521 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,475 | ₩101,184 | ₩96,327 | ₩98,093 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩99,137 | ₩104,034 | ₩99,003 | ₩100,930 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,899 | ₩101,184 | ₩98,521 | ₩99,257 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,214 | ₩102,522 | ₩97,652 | ₩102,174 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,836 | ₩99,966 | ₩94,588 | ₩97,317 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,200 | ₩97,304 | ₩93,652 | ₩95,993 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,551 | ₩96,568 | ₩93,652 | ₩95,498 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩99,017 | ₩100,127 | ₩95,257 | ₩97,023 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩99,003 | ₩100,783 | ₩97,919 | ₩99,739 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,284 | ₩100,301 | ₩98,481 | ₩98,695 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,314 | ₩102,736 | ₩99,083 | ₩100,287 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,679 | ₩99,538 | ₩94,896 | ₩98,588 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,475 | ₩101,987 | ₩97,438 | ₩99,030 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,786 | ₩102,388 | ₩97,919 | ₩99,712 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,341 | ₩101,973 | ₩98,241 | ₩101,786 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,327 | ₩100,221 | ₩94,294 | ₩98,521 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,448 | ₩100,073 | ₩94,334 | ₩97,224 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩99,003 | ₩101,344 | ₩96,394 | ₩97,692 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,214 | ₩103,311 | ₩100,943 | ₩101,572 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,665 | ₩102,669 | ₩100,903 | ₩101,719 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩101,130 | ₩101,237 | ₩99,030 | ₩101,010 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩101,037 | ₩102,254 | ₩99,445 | ₩100,154 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,739 | ₩103,017 | ₩97,906 | ₩102,321 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,210 | ₩99,257 | ₩96,876 | ₩98,267 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,414 | ₩99,311 | ₩96,327 | ₩97,786 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,989 | ₩97,786 | ₩94,989 | ₩97,344 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,615 | ₩94,989 | ₩89,785 | ₩94,441 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,775 | ₩95,565 | ₩92,983 | ₩94,548 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,678 | ₩97,384 | ₩93,678 | ₩95,592 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,244 | ₩96,327 | ₩90,320 | ₩94,561 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,538 | ₩96,327 | ₩91,952 | ₩94,682 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,989 | ₩98,976 | ₩93,210 | ₩95,458 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩98,080 | ₩98,575 | ₩93,116 | ₩94,628 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,859 | ₩93,652 | ₩90,588 | ₩92,795 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,451 | ₩94,976 | ₩91,645 | ₩92,742 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,186 | ₩91,966 | ₩85,945 | ₩91,872 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩90,093 | ₩91,645 | ₩86,628 | ₩86,748 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,916 | ₩92,100 | ₩88,046 | ₩91,324 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩91,110 | ₩92,314 | ₩88,073 | ₩89,705 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,638 | ₩92,033 | ₩86,240 | ₩91,377 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,845 | ₩93,009 | ₩89,678 | ₩89,865 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,264 | ₩93,638 | ₩89,638 | ₩91,404 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,705 | ₩97,705 | ₩91,310 | ₩94,133 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,404 | ₩98,388 | ₩95,324 | ₩97,558 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,655 | ₩101,371 | ₩95,672 | ₩96,194 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,866 | ₩103,324 | ₩97,866 | ₩100,207 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,718 | ₩100,060 | ₩92,314 | ₩97,866 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩87,002 | ₩95,257 | ₩86,922 | ₩95,043 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,862 | ₩93,598 | ₩85,477 | ₩86,146 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,344 | ₩95,658 | ₩88,661 | ₩93,397 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,621 | ₩88,902 | ₩83,725 | ₩87,484 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,306 | ₩86,079 | ₩81,999 | ₩85,156 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩87,016 | ₩87,016 | ₩82,213 | ₩82,989 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,638 | ₩90,922 | ₩85,504 | ₩86,748 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,758 | ₩90,695 | ₩85,758 | ₩89,223 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,350 | ₩89,103 | ₩83,350 | ₩87,899 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩81,076 | ₩82,708 | ₩79,350 | ₩81,584 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,634 | ₩83,524 | ₩80,460 | ₩81,504 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,557 | ₩81,811 | ₩79,069 | ₩80,634 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,634 | ₩82,293 | ₩80,059 | ₩81,811 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,774 | ₩81,276 | ₩78,774 | ₩79,443 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,848 | ₩80,621 | ₩75,577 | ₩79,216 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,935 | ₩78,226 | ₩73,998 | ₩75,965 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,259 | ₩78,734 | ₩72,419 | ₩75,229 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,527 | ₩77,597 | ₩74,065 | ₩75,751 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,256 | ₩80,273 | ₩76,005 | ₩76,687 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,988 | ₩81,611 | ₩77,865 | ₩79,350 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,279 | ₩80,380 | ₩77,811 | ₩79,243 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,350 | ₩84,286 | ₩77,370 | ₩78,346 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,307 | ₩86,802 | ₩84,286 | ₩85,437 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,935 | ₩87,604 | ₩84,621 | ₩86,802 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,618 | ₩87,952 | ₩85,838 | ₩86,976 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,742 | ₩89,370 | ₩83,965 | ₩87,497 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,303 | ₩90,347 | ₩87,323 | ₩87,711 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,976 | ₩92,608 | ₩88,889 | ₩89,116 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,702 | ₩93,451 | ₩91,069 | ₩91,752 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,939 | ₩93,424 | ₩90,855 | ₩92,969 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,551 | ₩91,551 | ₩86,828 | ₩90,414 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,494 | ₩94,989 | ₩88,715 | ₩91,551 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,348 | ₩98,749 | ₩92,822 | ₩94,481 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩101,010 | ₩102,000 | ₩97,839 | ₩99,445 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,452 | ₩105,452 | ₩101,385 | ₩101,612 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,863 | ₩106,027 | ₩102,468 | ₩104,930 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,562 | ₩108,301 | ₩102,495 | ₩105,318 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,640 | ₩113,640 | ₩108,248 | ₩109,559 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,720 | ₩114,817 | ₩109,465 | ₩111,539 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,720 | ₩115,499 | ₩111,927 | ₩113,840 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,660 | ₩117,158 | ₩111,887 | ₩112,596 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩115,058 | ₩117,867 | ₩113,867 | ₩116,248 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩114,135 | ₩117,172 | ₩112,770 | ₩115,673 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,312 | ₩114,750 | ₩109,907 | ₩113,773 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,636 | ₩113,720 | ₩108,770 | ₩111,312 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,777 | ₩117,733 | ₩110,669 | ₩112,128 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,911 | ₩126,189 | ₩114,094 | ₩116,048 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,924 | ₩123,406 | ₩118,657 | ₩122,657 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,212 | ₩127,380 | ₩116,891 | ₩122,095 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,674 | ₩131,768 | ₩124,423 | ₩124,690 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,802 | ₩142,377 | ₩128,744 | ₩131,326 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,417 | ₩145,829 | ₩127,634 | ₩134,256 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,720 | ₩116,329 | ₩112,516 | ₩113,532 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,392 | ₩113,225 | ₩107,753 | ₩112,369 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,385 | ₩112,061 | ₩108,903 | ₩111,338 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,900 | ₩108,944 | ₩104,515 | ₩108,716 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩103,044 | ₩108,703 | ₩103,044 | ₩107,632 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,836 | ₩105,626 | ₩102,361 | ₩103,686 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,274 | ₩104,341 | ₩100,060 | ₩104,154 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,221 | ₩105,331 | ₩98,133 | ₩100,448 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,351 | ₩103,044 | ₩97,665 | ₩102,000 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,187 | ₩104,007 | ₩98,441 | ₩99,966 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,401 | ₩104,355 | ₩97,719 | ₩103,003 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,772 | ₩105,438 | ₩96,475 | ₩101,291 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,451 | ₩97,438 | ₩85,905 | ₩96,260 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,381 | ₩93,665 | ₩85,758 | ₩87,297 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩95,056 | ₩95,899 | ₩90,481 | ₩91,859 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩95,016 | ₩96,327 | ₩92,822 | ₩94,949 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,535 | ₩104,315 | ₩94,802 | ₩96,434 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,455 | ₩98,909 | ₩94,548 | ₩97,612 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,665 | ₩99,645 | ₩96,247 | ₩99,458 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,207 | ₩100,983 | ₩94,695 | ₩96,622 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,732 | ₩102,549 | ₩95,846 | ₩100,127 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,766 | ₩101,679 | ₩97,906 | ₩97,906 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,227 | ₩101,411 | ₩97,117 | ₩100,421 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,849 | ₩100,956 | ₩95,431 | ₩96,608 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,184 | ₩103,017 | ₩93,652 | ₩98,000 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,983 | ₩96,983 | ₩92,180 | ₩94,133 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,421 | ₩98,214 | ₩94,521 | ₩98,107 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,514 | ₩96,983 | ₩91,645 | ₩96,421 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,979 | ₩92,969 | ₩83,618 | ₩92,514 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,220 | ₩97,638 | ₩94,321 | ₩94,588 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩95,123 | ₩100,622 | ₩94,695 | ₩96,929 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,314 | ₩97,638 | ₩90,976 | ₩95,137 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,511 | ₩94,682 | ₩88,969 | ₩91,123 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,163 | ₩93,063 | ₩89,638 | ₩91,457 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩87,096 | ₩92,702 | ₩86,668 | ₩92,287 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,652 | ₩94,976 | ₩86,293 | ₩88,166 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,444 | ₩96,247 | ₩91,444 | ₩94,147 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,843 | ₩98,843 | ₩91,243 | ₩91,538 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,334 | ₩101,237 | ₩94,535 | ₩98,495 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,990 | ₩100,114 | ₩95,658 | ₩98,642 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩98,067 | ₩100,127 | ₩95,953 | ₩98,816 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,334 | ₩100,167 | ₩95,404 | ₩97,906 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,578 | ₩100,194 | ₩93,451 | ₩98,762 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,294 | ₩98,160 | ₩90,574 | ₩95,431 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,728 | ₩96,742 | ₩82,949 | ₩94,989 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,935 | ₩90,896 | ₩78,868 | ₩88,768 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩63,081 | ₩75,938 | ₩62,947 | ₩74,921 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,341 | ₩50,385 | ₩47,629 | ₩49,595 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩47,067 | ₩49,849 | ₩46,117 | ₩49,247 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,304 | ₩51,468 | ₩46,692 | ₩46,986 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,428 | ₩52,084 | ₩48,338 | ₩50,358 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,920 | ₩52,351 | ₩50,358 | ₩51,990 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,890 | ₩52,753 | ₩49,568 | ₩51,000 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,853 | ₩50,438 | ₩44,685 | ₩49,943 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,695 | ₩48,431 | ₩46,585 | ₩47,134 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,545 | ₩51,375 | ₩47,923 | ₩48,043 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩50,037 | ₩51,321 | ₩49,261 | ₩50,880 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,194 | ₩50,171 | ₩48,097 | ₩49,742 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,599 | ₩53,181 | ₩49,127 | ₩49,649 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,395 | ₩50,826 | ₩47,856 | ₩48,873 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,257 | ₩49,488 | ₩46,933 | ₩49,395 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,297 | ₩49,194 | ₩46,866 | ₩48,471 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,361 | ₩51,227 | ₩47,361 | ₩50,411 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,378 | ₩48,685 | ₩45,943 | ₩47,307 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,097 | ₩50,425 | ₩47,762 | ₩48,284 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,776 | ₩51,776 | ₩47,816 | ₩48,940 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,127 | ₩53,127 | ₩49,970 | ₩51,870 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,121 | ₩56,044 | ₩52,993 | ₩53,127 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,211 | ₩58,586 | ₩55,188 | ₩55,442 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,449 | ₩60,178 | ₩56,967 | ₩58,211 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,522 | ₩60,659 | ₩57,114 | ₩57,489 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,559 | ₩59,509 | ₩57,529 | ₩59,496 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,847 | ₩59,228 | ₩55,535 | ₩58,091 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩56,057 | ₩56,806 | ₩55,589 | ₩56,566 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,820 | ₩57,007 | ₩55,281 | ₩56,057 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,880 | ₩59,402 | ₩56,525 | ₩57,168 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,345 | ₩60,084 | ₩57,542 | ₩59,522 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,974 | ₩59,201 | ₩57,743 | ₩58,786 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,743 | ₩59,603 | ₩57,462 | ₩59,482 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,747 | ₩62,747 | ₩57,556 | ₩58,171 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩59,001 | ₩63,041 | ₩58,358 | ₩62,666 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,967 | ₩62,733 | ₩57,020 | ₩58,867 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩67,001 | ₩68,861 | ₩59,322 | ₩60,780 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,128 | ₩70,239 | ₩60,539 | ₩65,770 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,259 | ₩72,513 | ₩69,583 | ₩71,309 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,593 | ₩76,246 | ₩68,580 | ₩73,182 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,701 | ₩77,463 | ₩68,285 | ₩68,392 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,824 | ₩78,922 | ₩75,858 | ₩77,249 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,366 | ₩79,243 | ₩74,935 | ₩78,641 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,370 | ₩78,855 | ₩75,644 | ₩76,634 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,584 | ₩77,731 | ₩74,480 | ₩76,125 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,125 | ₩77,410 | ₩73,249 | ₩77,182 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,583 | ₩76,754 | ₩71,643 | ₩76,433 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,758 | ₩82,146 | ₩73,115 | ₩73,383 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,638 | ₩86,039 | ₩80,206 | ₩81,758 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,849 | ₩89,451 | ₩85,959 | ₩87,243 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,420 | ₩89,103 | ₩80,741 | ₩87,885 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,453 | ₩81,611 | ₩77,610 | ₩80,741 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,690 | ₩79,323 | ₩73,690 | ₩78,453 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,985 | ₩75,590 | ₩71,296 | ₩72,620 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,597 | ₩82,159 | ₩73,650 | ₩73,731 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,162 | ₩82,694 | ₩77,958 | ₩80,741 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,189 | ₩80,741 | ₩76,420 | ₩79,162 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,343 | ₩81,343 | ₩76,326 | ₩79,711 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,921 | ₩77,329 | ₩70,239 | ₩75,831 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,787 | ₩74,787 | ₩70,747 | ₩72,179 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,547 | ₩79,176 | ₩75,256 | ₩77,156 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,273 | ₩79,443 | ₩75,858 | ₩79,283 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,885 | ₩78,413 | ₩73,035 | ₩77,557 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,921 | ₩77,584 | ₩73,597 | ₩74,881 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,312 | ₩76,808 | ₩71,710 | ₩73,744 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,908 | ₩76,286 | ₩72,125 | ₩72,593 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,406 | ₩78,279 | ₩74,507 | ₩74,948 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,484 | ₩85,611 | ₩76,701 | ₩80,166 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩84,005 | ₩89,531 | ₩82,280 | ₩86,869 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,948 | ₩85,464 | ₩78,948 | ₩84,019 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,544 | ₩82,935 | ₩78,948 | ₩79,778 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,494 | ₩83,069 | ₩79,671 | ₩81,504 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,661 | ₩84,273 | ₩80,152 | ₩83,711 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,434 | ₩86,895 | ₩79,243 | ₩80,407 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,350 | ₩88,019 | ₩82,547 | ₩85,143 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,470 | ₩83,203 | ₩77,477 | ₩82,654 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,949 | ₩84,541 | ₩79,029 | ₩79,443 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,611 | ₩85,343 | ₩74,373 | ₩84,273 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,928 | ₩85,517 | ₩72,259 | ₩77,289 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩77,075 | ₩77,075 | ₩71,884 | ₩73,530 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,584 | ₩78,453 | ₩73,797 | ₩76,112 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,202 | ₩77,985 | ₩74,252 | ₩76,366 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,985 | ₩77,423 | ₩72,406 | ₩76,794 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,520 | ₩75,577 | ₩70,787 | ₩72,700 | -2.44% | 53.4만 |
|---|