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 | ₩53,986 | ₩56,660 | ₩53,920 | ₩55,043 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,331 | ₩55,003 | ₩52,155 | ₩54,548 | +2.28% | 175만 |
| 2026.10.07 | ₩52,436 | ₩53,946 | ₩51,406 | ₩53,826 | +2.65% | 151만 |
| 2026.10.06 | ₩56,741 | ₩56,741 | ₩52,596 | ₩53,358 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,158 | ₩58,158 | ₩55,283 | ₩56,446 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,957 | ₩63,011 | ₩58,171 | ₩58,265 | -7.45% | 292만 |
| 2026.10.01 | ₩74,081 | ₩75,792 | ₩61,888 | ₩62,824 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,164 | ₩83,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,953 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,405 | ₩81,220 | ₩77,129 | ₩79,202 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,207 | ₩82,089 | ₩75,405 | ₩80,752 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,910 | ₩81,528 | ₩76,260 | ₩76,287 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,584 | ₩82,611 | ₩75,151 | ₩79,389 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,752 | ₩81,555 | ₩76,100 | ₩77,089 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,683 | ₩91,354 | ₩79,469 | ₩81,514 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,622 | ₩93,373 | ₩89,189 | ₩89,362 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,913 | ₩92,371 | ₩89,550 | ₩89,710 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,846 | ₩92,932 | ₩90,031 | ₩91,395 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,576 | ₩90,445 | ₩88,039 | ₩90,084 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩91,047 | ₩91,555 | ₩87,905 | ₩89,095 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,587 | ₩93,587 | ₩90,953 | ₩91,582 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,472 | ₩95,472 | ₩91,381 | ₩93,266 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,274 | ₩98,267 | ₩94,389 | ₩94,456 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,406 | ₩101,114 | ₩96,261 | ₩98,026 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩99,069 | ₩103,962 | ₩98,935 | ₩100,860 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,831 | ₩101,114 | ₩98,454 | ₩99,189 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,146 | ₩102,451 | ₩97,585 | ₩102,104 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,769 | ₩99,898 | ₩94,523 | ₩97,250 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,135 | ₩97,237 | ₩93,587 | ₩95,927 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,486 | ₩96,502 | ₩93,587 | ₩95,432 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩98,948 | ₩100,058 | ₩95,192 | ₩96,956 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,935 | ₩100,713 | ₩97,852 | ₩99,670 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,216 | ₩100,232 | ₩98,414 | ₩98,628 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,245 | ₩102,665 | ₩99,015 | ₩100,219 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,611 | ₩99,470 | ₩94,831 | ₩98,521 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,406 | ₩101,916 | ₩97,371 | ₩98,962 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,716 | ₩102,318 | ₩97,852 | ₩99,644 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,272 | ₩101,903 | ₩98,173 | ₩101,716 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,261 | ₩100,152 | ₩94,229 | ₩98,454 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,381 | ₩100,005 | ₩94,269 | ₩97,157 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,935 | ₩101,275 | ₩96,328 | ₩97,625 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,144 | ₩103,240 | ₩100,874 | ₩101,502 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,596 | ₩102,598 | ₩100,834 | ₩101,649 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩101,061 | ₩101,168 | ₩98,962 | ₩100,940 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩100,967 | ₩102,184 | ₩99,376 | ₩100,085 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,670 | ₩102,946 | ₩97,839 | ₩102,251 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,144 | ₩99,189 | ₩96,809 | ₩98,200 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,347 | ₩99,243 | ₩96,261 | ₩97,718 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,924 | ₩97,718 | ₩94,924 | ₩97,277 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,550 | ₩94,924 | ₩89,723 | ₩94,376 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,710 | ₩95,499 | ₩92,919 | ₩94,483 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,614 | ₩97,317 | ₩93,614 | ₩95,526 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,178 | ₩96,261 | ₩90,258 | ₩94,496 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,472 | ₩96,261 | ₩91,889 | ₩94,617 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,924 | ₩98,908 | ₩93,146 | ₩95,392 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩98,013 | ₩98,507 | ₩93,052 | ₩94,563 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,796 | ₩93,587 | ₩90,526 | ₩92,732 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,387 | ₩94,911 | ₩91,582 | ₩92,678 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,127 | ₩91,903 | ₩85,886 | ₩91,809 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩90,031 | ₩91,582 | ₩86,568 | ₩86,688 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,854 | ₩92,036 | ₩87,985 | ₩91,261 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩91,047 | ₩92,250 | ₩88,012 | ₩89,643 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,576 | ₩91,969 | ₩86,180 | ₩91,314 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,782 | ₩92,945 | ₩89,616 | ₩89,804 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,199 | ₩93,574 | ₩89,576 | ₩91,341 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,638 | ₩97,638 | ₩91,248 | ₩94,069 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,339 | ₩98,320 | ₩95,258 | ₩97,491 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,587 | ₩101,301 | ₩95,606 | ₩96,127 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,799 | ₩103,253 | ₩97,799 | ₩100,138 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,654 | ₩99,991 | ₩92,250 | ₩97,799 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,943 | ₩95,192 | ₩86,862 | ₩94,978 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,798 | ₩93,534 | ₩85,418 | ₩86,087 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,282 | ₩95,593 | ₩88,600 | ₩93,333 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,563 | ₩88,841 | ₩83,667 | ₩87,424 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,250 | ₩86,020 | ₩81,942 | ₩85,098 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩86,956 | ₩86,956 | ₩82,156 | ₩82,932 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,576 | ₩90,860 | ₩85,445 | ₩86,688 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,699 | ₩90,633 | ₩85,699 | ₩89,162 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,293 | ₩89,042 | ₩83,293 | ₩87,838 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩81,020 | ₩82,651 | ₩79,295 | ₩81,528 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,579 | ₩83,466 | ₩80,405 | ₩81,448 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,501 | ₩81,755 | ₩79,014 | ₩80,579 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,579 | ₩82,236 | ₩80,004 | ₩81,755 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,720 | ₩81,220 | ₩78,720 | ₩79,389 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,795 | ₩80,565 | ₩75,525 | ₩79,161 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,883 | ₩78,172 | ₩73,947 | ₩75,913 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,207 | ₩78,680 | ₩72,370 | ₩75,177 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,474 | ₩77,544 | ₩74,014 | ₩75,699 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,202 | ₩80,218 | ₩75,953 | ₩76,635 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,934 | ₩81,555 | ₩77,811 | ₩79,295 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,226 | ₩80,325 | ₩77,758 | ₩79,188 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,293 | ₩84,228 | ₩77,316 | ₩78,292 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,247 | ₩86,742 | ₩84,228 | ₩85,378 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,876 | ₩87,544 | ₩84,563 | ₩86,742 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,558 | ₩87,892 | ₩85,779 | ₩86,916 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,681 | ₩89,309 | ₩83,908 | ₩87,437 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,242 | ₩90,285 | ₩87,263 | ₩87,651 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,913 | ₩92,544 | ₩88,828 | ₩89,055 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,638 | ₩93,387 | ₩91,007 | ₩91,689 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,876 | ₩93,360 | ₩90,793 | ₩92,905 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,488 | ₩91,488 | ₩86,769 | ₩90,352 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,429 | ₩94,924 | ₩88,654 | ₩91,488 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,280 | ₩98,681 | ₩92,758 | ₩94,416 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩100,940 | ₩101,930 | ₩97,772 | ₩99,376 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,379 | ₩105,379 | ₩101,315 | ₩101,542 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,791 | ₩105,954 | ₩102,398 | ₩104,858 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,489 | ₩108,227 | ₩102,425 | ₩105,245 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,561 | ₩113,561 | ₩108,173 | ₩109,484 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,642 | ₩114,738 | ₩109,390 | ₩111,462 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,642 | ₩115,420 | ₩111,850 | ₩113,762 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,580 | ₩117,078 | ₩111,810 | ₩112,519 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩114,979 | ₩117,786 | ₩113,789 | ₩116,168 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩114,056 | ₩117,091 | ₩112,692 | ₩115,594 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,235 | ₩114,671 | ₩109,831 | ₩113,695 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,559 | ₩113,642 | ₩108,695 | ₩111,235 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,698 | ₩117,652 | ₩110,593 | ₩112,051 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,827 | ₩126,102 | ₩114,016 | ₩115,968 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,840 | ₩123,321 | ₩118,575 | ₩122,572 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,126 | ₩127,292 | ₩116,810 | ₩122,011 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,586 | ₩131,677 | ₩124,337 | ₩124,605 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,707 | ₩142,279 | ₩128,656 | ₩131,236 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,327 | ₩145,729 | ₩127,546 | ₩134,164 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,642 | ₩116,249 | ₩112,438 | ₩113,454 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,315 | ₩113,147 | ₩107,679 | ₩112,291 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,310 | ₩111,984 | ₩108,829 | ₩111,262 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,826 | ₩108,869 | ₩104,443 | ₩108,641 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩102,973 | ₩108,628 | ₩102,973 | ₩107,558 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,764 | ₩105,553 | ₩102,291 | ₩103,614 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,205 | ₩104,270 | ₩99,991 | ₩104,082 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,149 | ₩105,259 | ₩98,066 | ₩100,379 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,283 | ₩102,973 | ₩97,598 | ₩101,930 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,117 | ₩103,935 | ₩98,374 | ₩99,898 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,333 | ₩104,283 | ₩97,652 | ₩102,933 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,705 | ₩105,366 | ₩96,408 | ₩101,221 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,389 | ₩97,371 | ₩85,846 | ₩96,194 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,317 | ₩93,601 | ₩85,699 | ₩87,237 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩94,991 | ₩95,833 | ₩90,419 | ₩91,796 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩94,951 | ₩96,261 | ₩92,758 | ₩94,884 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,467 | ₩104,243 | ₩94,737 | ₩96,368 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,387 | ₩98,841 | ₩94,483 | ₩97,545 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,598 | ₩99,577 | ₩96,181 | ₩99,390 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,138 | ₩100,914 | ₩94,630 | ₩96,555 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,665 | ₩102,478 | ₩95,780 | ₩100,058 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,697 | ₩101,609 | ₩97,839 | ₩97,839 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,160 | ₩101,342 | ₩97,050 | ₩100,352 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,780 | ₩100,887 | ₩95,365 | ₩96,542 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,117 | ₩102,946 | ₩93,587 | ₩97,932 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,916 | ₩96,916 | ₩92,117 | ₩94,069 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,355 | ₩98,146 | ₩94,456 | ₩98,039 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,451 | ₩96,916 | ₩91,582 | ₩96,355 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,916 | ₩92,905 | ₩83,560 | ₩92,451 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,154 | ₩97,571 | ₩94,256 | ₩94,523 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩95,058 | ₩100,553 | ₩94,630 | ₩96,863 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,250 | ₩97,571 | ₩90,913 | ₩95,071 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,448 | ₩94,617 | ₩88,908 | ₩91,060 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,100 | ₩92,999 | ₩89,576 | ₩91,395 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩87,036 | ₩92,638 | ₩86,608 | ₩92,224 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,587 | ₩94,911 | ₩86,234 | ₩88,106 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,381 | ₩96,181 | ₩91,381 | ₩94,082 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,775 | ₩98,775 | ₩91,181 | ₩91,475 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,267 | ₩101,168 | ₩94,470 | ₩98,427 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,922 | ₩100,045 | ₩95,593 | ₩98,574 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩97,999 | ₩100,058 | ₩95,887 | ₩98,748 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,267 | ₩100,098 | ₩95,339 | ₩97,839 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,512 | ₩100,125 | ₩93,387 | ₩98,694 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,229 | ₩98,093 | ₩90,512 | ₩95,365 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,670 | ₩96,676 | ₩82,892 | ₩94,924 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,881 | ₩90,833 | ₩78,814 | ₩88,707 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩63,038 | ₩75,886 | ₩62,904 | ₩74,870 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,307 | ₩50,350 | ₩47,596 | ₩49,561 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩47,034 | ₩49,815 | ₩46,085 | ₩49,213 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,270 | ₩51,433 | ₩46,660 | ₩46,954 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,393 | ₩52,048 | ₩48,304 | ₩50,323 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,885 | ₩52,315 | ₩50,323 | ₩51,954 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,855 | ₩52,716 | ₩49,534 | ₩50,965 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,820 | ₩50,403 | ₩44,654 | ₩49,909 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,663 | ₩48,398 | ₩46,553 | ₩47,101 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,510 | ₩51,339 | ₩47,890 | ₩48,010 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩50,002 | ₩51,286 | ₩49,227 | ₩50,845 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,160 | ₩50,136 | ₩48,064 | ₩49,708 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,564 | ₩53,144 | ₩49,093 | ₩49,615 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,361 | ₩50,791 | ₩47,823 | ₩48,839 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,224 | ₩49,454 | ₩46,901 | ₩49,361 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,264 | ₩49,160 | ₩46,834 | ₩48,438 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,328 | ₩51,192 | ₩47,328 | ₩50,377 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,344 | ₩48,652 | ₩45,911 | ₩47,275 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,064 | ₩50,390 | ₩47,729 | ₩48,251 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,740 | ₩51,740 | ₩47,783 | ₩48,906 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,091 | ₩53,091 | ₩49,935 | ₩51,834 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,083 | ₩56,005 | ₩52,957 | ₩53,091 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,171 | ₩58,545 | ₩55,150 | ₩55,404 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,409 | ₩60,136 | ₩56,928 | ₩58,171 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,481 | ₩60,618 | ₩57,075 | ₩57,449 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,519 | ₩59,468 | ₩57,489 | ₩59,455 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,807 | ₩59,187 | ₩55,497 | ₩58,051 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩56,019 | ₩56,767 | ₩55,551 | ₩56,527 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,781 | ₩56,968 | ₩55,243 | ₩56,019 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,840 | ₩59,361 | ₩56,487 | ₩57,128 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,305 | ₩60,043 | ₩57,503 | ₩59,481 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,933 | ₩59,160 | ₩57,703 | ₩58,746 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,703 | ₩59,562 | ₩57,422 | ₩59,441 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,703 | ₩62,703 | ₩57,516 | ₩58,131 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,960 | ₩62,998 | ₩58,318 | ₩62,623 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,925 | ₩62,690 | ₩56,981 | ₩58,826 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,955 | ₩68,813 | ₩59,281 | ₩60,738 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,083 | ₩70,190 | ₩60,497 | ₩65,725 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,209 | ₩72,463 | ₩69,535 | ₩71,260 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,546 | ₩76,193 | ₩68,533 | ₩73,132 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,648 | ₩77,410 | ₩68,238 | ₩68,345 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,771 | ₩78,867 | ₩75,806 | ₩77,196 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,314 | ₩79,188 | ₩74,883 | ₩78,587 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,316 | ₩78,800 | ₩75,592 | ₩76,581 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,530 | ₩77,677 | ₩74,429 | ₩76,073 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,073 | ₩77,357 | ₩73,199 | ₩77,129 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,533 | ₩76,701 | ₩71,594 | ₩76,381 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,702 | ₩82,089 | ₩73,065 | ₩73,332 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,579 | ₩85,980 | ₩80,151 | ₩81,702 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,788 | ₩89,389 | ₩85,900 | ₩87,183 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,362 | ₩89,042 | ₩80,686 | ₩87,825 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,399 | ₩81,555 | ₩77,557 | ₩80,686 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,640 | ₩79,268 | ₩73,640 | ₩78,399 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,934 | ₩75,538 | ₩71,247 | ₩72,570 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,541 | ₩82,103 | ₩73,600 | ₩73,680 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,108 | ₩82,637 | ₩77,905 | ₩80,686 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,135 | ₩80,686 | ₩76,367 | ₩79,108 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,290 | ₩81,287 | ₩76,274 | ₩79,656 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,872 | ₩77,276 | ₩70,190 | ₩75,779 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,736 | ₩74,736 | ₩70,698 | ₩72,129 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,493 | ₩79,121 | ₩75,204 | ₩77,102 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,220 | ₩79,389 | ₩75,806 | ₩79,228 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,832 | ₩78,359 | ₩72,985 | ₩77,504 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,870 | ₩77,530 | ₩73,546 | ₩74,830 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,263 | ₩76,755 | ₩71,661 | ₩73,693 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,856 | ₩76,233 | ₩72,076 | ₩72,543 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,354 | ₩78,226 | ₩74,455 | ₩74,896 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,426 | ₩85,552 | ₩76,648 | ₩80,111 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,948 | ₩89,469 | ₩82,223 | ₩86,809 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,894 | ₩85,405 | ₩78,894 | ₩83,961 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,488 | ₩82,878 | ₩78,894 | ₩79,723 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,437 | ₩83,012 | ₩79,616 | ₩81,448 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,605 | ₩84,215 | ₩80,097 | ₩83,654 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,376 | ₩86,836 | ₩79,188 | ₩80,351 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,293 | ₩87,959 | ₩82,490 | ₩85,084 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,415 | ₩83,146 | ₩77,423 | ₩82,597 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,892 | ₩84,483 | ₩78,974 | ₩79,389 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,555 | ₩85,285 | ₩74,322 | ₩84,215 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,878 | ₩85,458 | ₩72,209 | ₩77,236 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩77,022 | ₩77,022 | ₩71,835 | ₩73,479 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,530 | ₩78,399 | ₩73,747 | ₩76,060 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,151 | ₩77,931 | ₩74,201 | ₩76,314 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,934 | ₩77,370 | ₩72,356 | ₩76,742 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,469 | ₩75,525 | ₩70,739 | ₩72,650 | -2.44% | 53.4만 |
|---|