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 | ₩54,020 | ₩56,695 | ₩53,953 | ₩55,076 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,364 | ₩55,036 | ₩52,187 | ₩54,581 | +2.28% | 175만 |
| 2026.10.07 | ₩52,468 | ₩53,979 | ₩51,438 | ₩53,859 | +2.65% | 151만 |
| 2026.10.06 | ₩56,775 | ₩56,775 | ₩52,628 | ₩53,391 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,193 | ₩58,193 | ₩55,317 | ₩56,481 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,996 | ₩63,050 | ₩58,207 | ₩58,300 | -7.45% | 292만 |
| 2026.10.01 | ₩74,126 | ₩75,839 | ₩61,926 | ₩62,862 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,213 | ₩83,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,003 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,454 | ₩81,270 | ₩77,177 | ₩79,250 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,253 | ₩82,140 | ₩75,451 | ₩80,802 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,959 | ₩81,578 | ₩76,307 | ₩76,334 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,631 | ₩82,661 | ₩75,197 | ₩79,437 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,802 | ₩81,605 | ₩76,146 | ₩77,136 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,738 | ₩91,411 | ₩79,518 | ₩81,564 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,678 | ₩93,431 | ₩89,243 | ₩89,417 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,969 | ₩92,427 | ₩89,605 | ₩89,765 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,902 | ₩92,989 | ₩90,086 | ₩91,451 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,631 | ₩90,501 | ₩88,093 | ₩90,140 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩91,103 | ₩91,611 | ₩87,959 | ₩89,150 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,645 | ₩93,645 | ₩91,009 | ₩91,638 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,531 | ₩95,531 | ₩91,437 | ₩93,324 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,334 | ₩98,327 | ₩94,447 | ₩94,514 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,467 | ₩101,176 | ₩96,320 | ₩98,086 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩99,129 | ₩104,026 | ₩98,996 | ₩100,922 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,892 | ₩101,176 | ₩98,514 | ₩99,250 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,206 | ₩102,514 | ₩97,645 | ₩102,166 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,829 | ₩99,959 | ₩94,581 | ₩97,310 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,193 | ₩97,297 | ₩93,645 | ₩95,986 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,544 | ₩96,561 | ₩93,645 | ₩95,491 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩99,009 | ₩100,119 | ₩95,250 | ₩97,016 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,996 | ₩100,775 | ₩97,912 | ₩99,732 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,277 | ₩100,293 | ₩98,474 | ₩98,688 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,307 | ₩102,728 | ₩99,076 | ₩100,280 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,671 | ₩99,531 | ₩94,889 | ₩98,581 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,467 | ₩101,979 | ₩97,431 | ₩99,022 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,778 | ₩102,380 | ₩97,912 | ₩99,705 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,334 | ₩101,966 | ₩98,233 | ₩101,778 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,320 | ₩100,213 | ₩94,287 | ₩98,514 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,441 | ₩100,066 | ₩94,327 | ₩97,216 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,996 | ₩101,337 | ₩96,387 | ₩97,685 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,206 | ₩103,303 | ₩100,935 | ₩101,564 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,658 | ₩102,661 | ₩100,895 | ₩101,711 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩101,123 | ₩101,230 | ₩99,022 | ₩101,002 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩101,029 | ₩102,247 | ₩99,437 | ₩100,146 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,732 | ₩103,009 | ₩97,899 | ₩102,313 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,203 | ₩99,250 | ₩96,869 | ₩98,260 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,407 | ₩99,303 | ₩96,320 | ₩97,778 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,982 | ₩97,778 | ₩94,982 | ₩97,337 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,608 | ₩94,982 | ₩89,778 | ₩94,434 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,768 | ₩95,558 | ₩92,976 | ₩94,541 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,671 | ₩97,377 | ₩93,671 | ₩95,584 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,237 | ₩96,320 | ₩90,314 | ₩94,554 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,531 | ₩96,320 | ₩91,946 | ₩94,675 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,982 | ₩98,969 | ₩93,203 | ₩95,451 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩98,073 | ₩98,568 | ₩93,109 | ₩94,621 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,852 | ₩93,645 | ₩90,581 | ₩92,788 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,444 | ₩94,969 | ₩91,638 | ₩92,735 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,180 | ₩91,959 | ₩85,939 | ₩91,865 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩90,086 | ₩91,638 | ₩86,621 | ₩86,742 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,909 | ₩92,093 | ₩88,039 | ₩91,317 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩91,103 | ₩92,307 | ₩88,066 | ₩89,698 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,631 | ₩92,026 | ₩86,233 | ₩91,370 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,839 | ₩93,002 | ₩89,671 | ₩89,859 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,257 | ₩93,631 | ₩89,631 | ₩91,397 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,698 | ₩97,698 | ₩91,303 | ₩94,126 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,397 | ₩98,380 | ₩95,317 | ₩97,551 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,648 | ₩101,364 | ₩95,665 | ₩96,186 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,859 | ₩103,317 | ₩97,859 | ₩100,200 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,711 | ₩100,053 | ₩92,307 | ₩97,859 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,996 | ₩95,250 | ₩86,916 | ₩95,036 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,855 | ₩93,591 | ₩85,471 | ₩86,140 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,337 | ₩95,651 | ₩88,655 | ₩93,390 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,615 | ₩88,895 | ₩83,718 | ₩87,477 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,300 | ₩86,073 | ₩81,993 | ₩85,150 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩87,009 | ₩87,009 | ₩82,207 | ₩82,982 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,631 | ₩90,916 | ₩85,498 | ₩86,742 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,752 | ₩90,688 | ₩85,752 | ₩89,217 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,344 | ₩89,096 | ₩83,344 | ₩87,892 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩81,069 | ₩82,702 | ₩79,344 | ₩81,578 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,628 | ₩83,518 | ₩80,454 | ₩81,498 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,551 | ₩81,805 | ₩79,063 | ₩80,628 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,628 | ₩82,287 | ₩80,053 | ₩81,805 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,768 | ₩81,270 | ₩78,768 | ₩79,437 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,842 | ₩80,615 | ₩75,571 | ₩79,210 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,929 | ₩78,220 | ₩73,993 | ₩75,959 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,253 | ₩78,728 | ₩72,414 | ₩75,223 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,521 | ₩77,591 | ₩74,060 | ₩75,745 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,250 | ₩80,267 | ₩75,999 | ₩76,682 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,983 | ₩81,605 | ₩77,859 | ₩79,344 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,274 | ₩80,374 | ₩77,805 | ₩79,237 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,344 | ₩84,280 | ₩77,364 | ₩78,340 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,300 | ₩86,795 | ₩84,280 | ₩85,431 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,929 | ₩87,598 | ₩84,615 | ₩86,795 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,611 | ₩87,946 | ₩85,832 | ₩86,969 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,735 | ₩89,364 | ₩83,959 | ₩87,491 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,297 | ₩90,340 | ₩87,317 | ₩87,705 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,969 | ₩92,601 | ₩88,882 | ₩89,110 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,695 | ₩93,444 | ₩91,063 | ₩91,745 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,932 | ₩93,417 | ₩90,849 | ₩92,962 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,544 | ₩91,544 | ₩86,822 | ₩90,407 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,487 | ₩94,982 | ₩88,708 | ₩91,544 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,340 | ₩98,742 | ₩92,815 | ₩94,474 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩101,002 | ₩101,992 | ₩97,832 | ₩99,437 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,444 | ₩105,444 | ₩101,377 | ₩101,604 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,855 | ₩106,019 | ₩102,461 | ₩104,922 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,554 | ₩108,293 | ₩102,487 | ₩105,310 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,631 | ₩113,631 | ₩108,240 | ₩109,551 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,711 | ₩114,808 | ₩109,457 | ₩111,531 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,711 | ₩115,491 | ₩111,919 | ₩113,832 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,651 | ₩117,149 | ₩111,879 | ₩112,588 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩115,049 | ₩117,858 | ₩113,858 | ₩116,240 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩114,126 | ₩117,163 | ₩112,761 | ₩115,664 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,303 | ₩114,741 | ₩109,899 | ₩113,765 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,628 | ₩113,711 | ₩108,762 | ₩111,303 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,768 | ₩117,725 | ₩110,661 | ₩112,119 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,902 | ₩126,179 | ₩114,086 | ₩116,039 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,915 | ₩123,397 | ₩118,648 | ₩122,648 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,203 | ₩127,370 | ₩116,882 | ₩122,086 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,664 | ₩131,758 | ₩124,414 | ₩124,681 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,791 | ₩142,367 | ₩128,735 | ₩131,316 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,407 | ₩145,818 | ₩127,624 | ₩134,246 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,711 | ₩116,320 | ₩112,507 | ₩113,524 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,384 | ₩113,216 | ₩107,745 | ₩112,360 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,377 | ₩112,052 | ₩108,895 | ₩111,330 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,892 | ₩108,935 | ₩104,507 | ₩108,708 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩103,036 | ₩108,695 | ₩103,036 | ₩107,624 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,828 | ₩105,618 | ₩102,354 | ₩103,678 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,267 | ₩104,333 | ₩100,053 | ₩104,146 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,213 | ₩105,323 | ₩98,126 | ₩100,441 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,344 | ₩103,036 | ₩97,658 | ₩101,992 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,180 | ₩103,999 | ₩98,434 | ₩99,959 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,394 | ₩104,347 | ₩97,711 | ₩102,996 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,765 | ₩105,430 | ₩96,467 | ₩101,283 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,444 | ₩97,431 | ₩85,899 | ₩96,253 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,374 | ₩93,658 | ₩85,752 | ₩87,290 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩95,049 | ₩95,892 | ₩90,474 | ₩91,852 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩95,009 | ₩96,320 | ₩92,815 | ₩94,942 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,527 | ₩104,307 | ₩94,795 | ₩96,427 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,447 | ₩98,902 | ₩94,541 | ₩97,604 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,658 | ₩99,638 | ₩96,240 | ₩99,451 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,200 | ₩100,976 | ₩94,688 | ₩96,614 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,725 | ₩102,541 | ₩95,839 | ₩100,119 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,758 | ₩101,671 | ₩97,899 | ₩97,899 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,220 | ₩101,404 | ₩97,109 | ₩100,414 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,842 | ₩100,949 | ₩95,424 | ₩96,601 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,176 | ₩103,009 | ₩93,645 | ₩97,992 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,976 | ₩96,976 | ₩92,173 | ₩94,126 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,414 | ₩98,206 | ₩94,514 | ₩98,099 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,507 | ₩96,976 | ₩91,638 | ₩96,414 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,972 | ₩92,962 | ₩83,611 | ₩92,507 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,213 | ₩97,631 | ₩94,313 | ₩94,581 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩95,116 | ₩100,614 | ₩94,688 | ₩96,922 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,307 | ₩97,631 | ₩90,969 | ₩95,130 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,504 | ₩94,675 | ₩88,962 | ₩91,116 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,156 | ₩93,056 | ₩89,631 | ₩91,451 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩87,089 | ₩92,695 | ₩86,661 | ₩92,280 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,645 | ₩94,969 | ₩86,287 | ₩88,160 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,437 | ₩96,240 | ₩91,437 | ₩94,140 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,835 | ₩98,835 | ₩91,237 | ₩91,531 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,327 | ₩101,230 | ₩94,528 | ₩98,487 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,982 | ₩100,106 | ₩95,651 | ₩98,635 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩98,059 | ₩100,119 | ₩95,946 | ₩98,808 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,327 | ₩100,160 | ₩95,397 | ₩97,899 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,571 | ₩100,186 | ₩93,444 | ₩98,755 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,287 | ₩98,153 | ₩90,568 | ₩95,424 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,722 | ₩96,735 | ₩82,942 | ₩94,982 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,929 | ₩90,889 | ₩78,862 | ₩88,762 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩63,076 | ₩75,932 | ₩62,943 | ₩74,916 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,337 | ₩50,381 | ₩47,625 | ₩49,592 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩47,063 | ₩49,846 | ₩46,113 | ₩49,244 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,301 | ₩51,464 | ₩46,689 | ₩46,983 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,424 | ₩52,080 | ₩48,334 | ₩50,354 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,916 | ₩52,347 | ₩50,354 | ₩51,986 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,886 | ₩52,749 | ₩49,565 | ₩50,996 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,849 | ₩50,434 | ₩44,682 | ₩49,939 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,692 | ₩48,428 | ₩46,581 | ₩47,130 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,541 | ₩51,371 | ₩47,919 | ₩48,040 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩50,033 | ₩51,317 | ₩49,257 | ₩50,876 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,190 | ₩50,167 | ₩48,093 | ₩49,739 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,595 | ₩53,177 | ₩49,123 | ₩49,645 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,391 | ₩50,822 | ₩47,852 | ₩48,869 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,254 | ₩49,484 | ₩46,929 | ₩49,391 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,294 | ₩49,190 | ₩46,862 | ₩48,468 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,357 | ₩51,224 | ₩47,357 | ₩50,408 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,374 | ₩48,682 | ₩45,939 | ₩47,304 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,093 | ₩50,421 | ₩47,759 | ₩48,280 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,772 | ₩51,772 | ₩47,812 | ₩48,936 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,123 | ₩53,123 | ₩49,966 | ₩51,866 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,117 | ₩56,040 | ₩52,989 | ₩53,123 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,207 | ₩58,581 | ₩55,183 | ₩55,438 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,444 | ₩60,173 | ₩56,963 | ₩58,207 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,518 | ₩60,655 | ₩57,110 | ₩57,484 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,555 | ₩59,504 | ₩57,525 | ₩59,491 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,842 | ₩59,224 | ₩55,531 | ₩58,086 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩56,053 | ₩56,802 | ₩55,585 | ₩56,561 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,816 | ₩57,003 | ₩55,277 | ₩56,053 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,876 | ₩59,397 | ₩56,521 | ₩57,163 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,341 | ₩60,080 | ₩57,538 | ₩59,518 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,969 | ₩59,197 | ₩57,739 | ₩58,782 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,739 | ₩59,598 | ₩57,458 | ₩59,478 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,742 | ₩62,742 | ₩57,551 | ₩58,167 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,996 | ₩63,036 | ₩58,354 | ₩62,662 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,963 | ₩62,729 | ₩57,016 | ₩58,862 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,996 | ₩68,856 | ₩59,317 | ₩60,775 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,123 | ₩70,233 | ₩60,535 | ₩65,765 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,253 | ₩72,508 | ₩69,578 | ₩71,304 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,588 | ₩76,240 | ₩68,575 | ₩73,177 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,695 | ₩77,457 | ₩68,280 | ₩68,387 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,819 | ₩78,916 | ₩75,852 | ₩77,243 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,360 | ₩79,237 | ₩74,929 | ₩78,635 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,364 | ₩78,849 | ₩75,638 | ₩76,628 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,578 | ₩77,725 | ₩74,474 | ₩76,120 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,120 | ₩77,404 | ₩73,243 | ₩77,177 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,578 | ₩76,748 | ₩71,638 | ₩76,427 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,752 | ₩82,140 | ₩73,110 | ₩73,377 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,631 | ₩86,033 | ₩80,200 | ₩81,752 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,842 | ₩89,444 | ₩85,952 | ₩87,237 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,414 | ₩89,096 | ₩80,735 | ₩87,879 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,447 | ₩81,605 | ₩77,605 | ₩80,735 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,685 | ₩79,317 | ₩73,685 | ₩78,447 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,979 | ₩75,585 | ₩71,290 | ₩72,615 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,591 | ₩82,153 | ₩73,645 | ₩73,725 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,156 | ₩82,688 | ₩77,952 | ₩80,735 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,183 | ₩80,735 | ₩76,414 | ₩79,156 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,337 | ₩81,337 | ₩76,320 | ₩79,705 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,916 | ₩77,324 | ₩70,233 | ₩75,825 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,782 | ₩74,782 | ₩70,742 | ₩72,173 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,541 | ₩79,170 | ₩75,250 | ₩77,150 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,267 | ₩79,437 | ₩75,852 | ₩79,277 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,879 | ₩78,407 | ₩73,029 | ₩77,551 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,916 | ₩77,578 | ₩73,591 | ₩74,876 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,307 | ₩76,802 | ₩71,705 | ₩73,738 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,902 | ₩76,280 | ₩72,120 | ₩72,588 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,401 | ₩78,274 | ₩74,501 | ₩74,942 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,477 | ₩85,605 | ₩76,695 | ₩80,160 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,999 | ₩89,524 | ₩82,273 | ₩86,862 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,942 | ₩85,457 | ₩78,942 | ₩84,013 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,538 | ₩82,929 | ₩78,942 | ₩79,772 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,488 | ₩83,063 | ₩79,665 | ₩81,498 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,655 | ₩84,267 | ₩80,146 | ₩83,705 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,427 | ₩86,889 | ₩79,237 | ₩80,401 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,344 | ₩88,013 | ₩82,541 | ₩85,136 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,464 | ₩83,197 | ₩77,471 | ₩82,648 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,942 | ₩84,534 | ₩79,023 | ₩79,437 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,605 | ₩85,337 | ₩74,367 | ₩84,267 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,922 | ₩85,511 | ₩72,253 | ₩77,284 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩77,070 | ₩77,070 | ₩71,879 | ₩73,524 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,578 | ₩78,447 | ₩73,792 | ₩76,106 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,197 | ₩77,979 | ₩74,247 | ₩76,360 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,979 | ₩77,417 | ₩72,401 | ₩76,789 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,514 | ₩75,571 | ₩70,782 | ₩72,695 | -2.44% | 53.4만 |
|---|