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 | ₩53,944 | ₩56,616 | ₩53,877 | ₩54,999 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,289 | ₩54,959 | ₩52,114 | ₩54,505 | +2.28% | 175만 |
| 2026.10.07 | ₩52,394 | ₩53,904 | ₩51,366 | ₩53,784 | +2.65% | 151만 |
| 2026.10.06 | ₩56,696 | ₩56,696 | ₩52,555 | ₩53,316 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,112 | ₩58,112 | ₩55,240 | ₩56,402 | -2.94% | 202.9만 |
| 2026.10.02 | ₩62,908 | ₩62,961 | ₩58,125 | ₩58,219 | -7.45% | 292만 |
| 2026.10.01 | ₩74,023 | ₩75,733 | ₩61,839 | ₩62,774 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,101 | ₩83,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,889 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,342 | ₩81,157 | ₩77,069 | ₩79,139 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,147 | ₩82,025 | ₩75,345 | ₩80,689 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩79,847 | ₩81,464 | ₩76,200 | ₩76,227 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,523 | ₩82,546 | ₩75,091 | ₩79,326 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,689 | ₩81,491 | ₩76,040 | ₩77,029 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,613 | ₩91,283 | ₩79,406 | ₩81,450 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,550 | ₩93,300 | ₩89,119 | ₩89,292 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩90,842 | ₩92,298 | ₩89,479 | ₩89,640 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩90,775 | ₩92,859 | ₩89,960 | ₩91,323 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,506 | ₩90,374 | ₩87,970 | ₩90,014 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩90,975 | ₩91,483 | ₩87,836 | ₩89,025 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,514 | ₩93,514 | ₩90,882 | ₩91,510 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,397 | ₩95,397 | ₩91,309 | ₩93,193 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,199 | ₩98,189 | ₩94,315 | ₩94,382 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,327 | ₩101,035 | ₩96,186 | ₩97,949 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩98,991 | ₩103,880 | ₩98,857 | ₩100,781 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩99,752 | ₩101,035 | ₩98,376 | ₩99,111 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,069 | ₩102,371 | ₩97,508 | ₩102,023 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩96,693 | ₩99,819 | ₩94,449 | ₩97,174 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,061 | ₩97,161 | ₩93,514 | ₩95,852 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,411 | ₩96,426 | ₩93,514 | ₩95,357 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩98,871 | ₩99,979 | ₩95,117 | ₩96,880 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩98,857 | ₩100,634 | ₩97,775 | ₩99,592 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,138 | ₩100,153 | ₩98,336 | ₩98,550 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,167 | ₩102,585 | ₩98,937 | ₩100,140 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,535 | ₩99,392 | ₩94,756 | ₩98,443 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,327 | ₩101,836 | ₩97,294 | ₩98,884 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩101,636 | ₩102,237 | ₩97,775 | ₩99,565 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,193 | ₩101,823 | ₩98,096 | ₩101,636 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,186 | ₩100,073 | ₩94,155 | ₩98,376 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,306 | ₩99,926 | ₩94,195 | ₩97,081 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩98,857 | ₩101,195 | ₩96,252 | ₩97,548 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,064 | ₩103,159 | ₩100,794 | ₩101,422 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,516 | ₩102,518 | ₩100,754 | ₩101,569 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩100,981 | ₩101,088 | ₩98,884 | ₩100,861 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩100,888 | ₩102,104 | ₩99,298 | ₩100,006 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,592 | ₩102,865 | ₩97,762 | ₩102,170 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,067 | ₩99,111 | ₩96,733 | ₩98,123 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,270 | ₩99,165 | ₩96,186 | ₩97,642 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩94,850 | ₩97,642 | ₩94,850 | ₩97,201 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,476 | ₩94,850 | ₩89,653 | ₩94,302 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,636 | ₩95,424 | ₩92,846 | ₩94,409 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,540 | ₩97,241 | ₩93,540 | ₩95,451 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,103 | ₩96,186 | ₩90,187 | ₩94,422 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,397 | ₩96,186 | ₩91,817 | ₩94,542 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩94,850 | ₩98,831 | ₩93,073 | ₩95,317 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩97,936 | ₩98,430 | ₩92,979 | ₩94,489 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩91,724 | ₩93,514 | ₩90,454 | ₩92,659 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,313 | ₩94,836 | ₩91,510 | ₩92,605 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,059 | ₩91,830 | ₩85,819 | ₩91,737 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩89,960 | ₩91,510 | ₩86,500 | ₩86,620 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩88,785 | ₩91,964 | ₩87,916 | ₩91,189 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩90,975 | ₩92,178 | ₩87,943 | ₩89,573 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,506 | ₩91,897 | ₩86,113 | ₩91,243 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩91,710 | ₩92,872 | ₩89,546 | ₩89,733 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,126 | ₩93,500 | ₩89,506 | ₩91,269 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,562 | ₩97,562 | ₩91,176 | ₩93,995 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,264 | ₩98,243 | ₩95,184 | ₩97,415 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,510 | ₩101,222 | ₩95,531 | ₩96,052 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩97,722 | ₩103,172 | ₩97,722 | ₩100,060 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,580 | ₩99,913 | ₩92,178 | ₩97,722 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩86,874 | ₩95,117 | ₩86,794 | ₩94,903 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩92,726 | ₩93,460 | ₩85,351 | ₩86,019 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,212 | ₩95,518 | ₩88,531 | ₩93,260 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,496 | ₩88,771 | ₩83,601 | ₩87,355 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,185 | ₩85,952 | ₩81,878 | ₩85,031 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩86,888 | ₩86,888 | ₩82,092 | ₩82,866 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,506 | ₩90,788 | ₩85,378 | ₩86,620 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,632 | ₩90,561 | ₩85,632 | ₩89,092 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,227 | ₩88,972 | ₩83,227 | ₩87,769 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩80,956 | ₩82,586 | ₩79,233 | ₩81,464 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,515 | ₩83,401 | ₩80,342 | ₩81,384 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,437 | ₩81,691 | ₩78,952 | ₩80,515 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,515 | ₩82,172 | ₩79,941 | ₩81,691 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,658 | ₩81,157 | ₩78,658 | ₩79,326 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩76,735 | ₩80,502 | ₩75,466 | ₩79,099 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩74,824 | ₩78,111 | ₩73,889 | ₩75,853 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,147 | ₩78,618 | ₩72,313 | ₩75,118 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,414 | ₩77,483 | ₩73,956 | ₩75,639 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,139 | ₩80,155 | ₩75,893 | ₩76,574 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩78,872 | ₩81,491 | ₩77,750 | ₩79,233 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,164 | ₩80,261 | ₩77,697 | ₩79,126 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,227 | ₩84,162 | ₩77,256 | ₩78,231 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,180 | ₩86,674 | ₩84,162 | ₩85,311 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩86,807 | ₩87,475 | ₩84,496 | ₩86,674 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,489 | ₩87,823 | ₩85,712 | ₩86,848 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,611 | ₩89,239 | ₩83,842 | ₩87,369 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,172 | ₩90,214 | ₩87,195 | ₩87,582 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩90,842 | ₩92,472 | ₩88,758 | ₩88,985 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,565 | ₩93,313 | ₩90,935 | ₩91,617 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩91,804 | ₩93,287 | ₩90,722 | ₩92,832 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,416 | ₩91,416 | ₩86,701 | ₩90,281 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,355 | ₩94,850 | ₩88,584 | ₩91,416 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,203 | ₩98,604 | ₩92,685 | ₩94,342 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩100,861 | ₩101,850 | ₩97,695 | ₩99,298 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,296 | ₩105,296 | ₩101,235 | ₩101,462 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩104,709 | ₩105,871 | ₩102,317 | ₩104,775 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,405 | ₩108,142 | ₩102,344 | ₩105,163 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,472 | ₩113,472 | ₩108,088 | ₩109,398 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,552 | ₩114,648 | ₩109,304 | ₩111,375 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,552 | ₩115,329 | ₩111,762 | ₩113,673 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,489 | ₩116,986 | ₩111,722 | ₩112,430 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩114,888 | ₩117,694 | ₩113,699 | ₩116,077 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩113,966 | ₩116,999 | ₩112,604 | ₩115,503 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,148 | ₩114,581 | ₩109,745 | ₩113,606 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,470 | ₩113,552 | ₩108,609 | ₩111,148 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩114,608 | ₩117,560 | ₩110,506 | ₩111,963 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩122,730 | ₩126,003 | ₩113,926 | ₩115,877 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩122,743 | ₩123,224 | ₩118,482 | ₩122,476 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,028 | ₩127,192 | ₩116,718 | ₩121,915 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,486 | ₩131,574 | ₩124,240 | ₩124,507 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩137,599 | ₩142,168 | ₩128,555 | ₩131,133 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,225 | ₩145,614 | ₩127,446 | ₩134,059 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,552 | ₩116,157 | ₩112,350 | ₩113,365 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,228 | ₩113,058 | ₩107,594 | ₩112,203 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,224 | ₩111,896 | ₩108,743 | ₩111,174 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩107,741 | ₩108,783 | ₩104,361 | ₩108,556 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩102,892 | ₩108,543 | ₩102,892 | ₩107,474 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩104,682 | ₩105,470 | ₩102,210 | ₩103,533 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,126 | ₩104,188 | ₩99,913 | ₩104,001 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,067 | ₩105,176 | ₩97,989 | ₩100,300 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,205 | ₩102,892 | ₩97,521 | ₩101,850 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,037 | ₩103,854 | ₩98,296 | ₩99,819 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,256 | ₩104,201 | ₩97,575 | ₩102,852 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,628 | ₩105,283 | ₩96,332 | ₩101,142 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,319 | ₩97,294 | ₩85,779 | ₩96,119 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,245 | ₩93,527 | ₩85,632 | ₩87,168 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩94,916 | ₩95,758 | ₩90,348 | ₩91,724 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩94,876 | ₩96,186 | ₩92,685 | ₩94,810 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,390 | ₩104,161 | ₩94,663 | ₩96,292 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,310 | ₩98,764 | ₩94,409 | ₩97,468 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,521 | ₩99,499 | ₩96,105 | ₩99,312 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,060 | ₩100,834 | ₩94,556 | ₩96,479 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,588 | ₩102,398 | ₩95,705 | ₩99,979 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,619 | ₩101,529 | ₩97,762 | ₩97,762 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,083 | ₩101,262 | ₩96,974 | ₩100,273 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩100,701 | ₩100,808 | ₩95,290 | ₩96,466 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,041 | ₩102,865 | ₩93,514 | ₩97,855 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩96,840 | ₩96,840 | ₩92,044 | ₩93,995 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,279 | ₩98,069 | ₩94,382 | ₩97,962 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,378 | ₩96,840 | ₩91,510 | ₩96,279 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩91,844 | ₩92,832 | ₩83,494 | ₩92,378 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,079 | ₩97,495 | ₩94,182 | ₩94,449 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩94,983 | ₩100,474 | ₩94,556 | ₩96,787 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,178 | ₩97,495 | ₩90,842 | ₩94,997 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,376 | ₩94,542 | ₩88,838 | ₩90,989 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,029 | ₩92,926 | ₩89,506 | ₩91,323 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩86,968 | ₩92,565 | ₩86,540 | ₩92,151 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,514 | ₩94,836 | ₩86,166 | ₩88,036 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,309 | ₩96,105 | ₩91,309 | ₩94,008 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩98,697 | ₩98,697 | ₩91,109 | ₩91,403 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,189 | ₩101,088 | ₩94,395 | ₩98,350 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩98,844 | ₩99,966 | ₩95,518 | ₩98,497 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩97,922 | ₩99,979 | ₩95,811 | ₩98,670 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,189 | ₩100,020 | ₩95,264 | ₩97,762 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,437 | ₩100,046 | ₩93,313 | ₩98,617 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,155 | ₩98,016 | ₩90,441 | ₩95,290 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,603 | ₩96,600 | ₩82,826 | ₩94,850 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩78,819 | ₩90,762 | ₩78,752 | ₩88,638 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩62,988 | ₩75,826 | ₩62,855 | ₩74,811 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,268 | ₩50,310 | ₩47,558 | ₩49,522 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩46,997 | ₩49,776 | ₩46,049 | ₩49,175 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,230 | ₩51,392 | ₩46,623 | ₩46,917 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,352 | ₩52,007 | ₩48,266 | ₩50,284 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩50,845 | ₩52,274 | ₩50,284 | ₩51,913 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩49,816 | ₩52,675 | ₩49,495 | ₩50,925 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,784 | ₩50,364 | ₩44,619 | ₩49,870 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,625 | ₩48,360 | ₩46,516 | ₩47,064 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,471 | ₩51,299 | ₩47,852 | ₩47,973 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩49,963 | ₩51,246 | ₩49,188 | ₩50,805 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,121 | ₩50,097 | ₩48,026 | ₩49,669 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,524 | ₩53,102 | ₩49,055 | ₩49,576 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,322 | ₩50,751 | ₩47,786 | ₩48,801 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,186 | ₩49,415 | ₩46,864 | ₩49,322 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,226 | ₩49,121 | ₩46,797 | ₩48,400 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,291 | ₩51,152 | ₩47,291 | ₩50,337 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,307 | ₩48,614 | ₩45,875 | ₩47,238 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,026 | ₩50,350 | ₩47,692 | ₩48,213 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,700 | ₩51,700 | ₩47,745 | ₩48,868 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,049 | ₩53,049 | ₩49,896 | ₩51,793 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,039 | ₩55,961 | ₩52,915 | ₩53,049 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,125 | ₩58,500 | ₩55,106 | ₩55,360 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,364 | ₩60,089 | ₩56,883 | ₩58,125 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,435 | ₩60,570 | ₩57,030 | ₩57,404 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,473 | ₩59,421 | ₩57,444 | ₩59,408 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,763 | ₩59,141 | ₩55,454 | ₩58,005 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩55,975 | ₩56,723 | ₩55,507 | ₩56,482 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,736 | ₩56,923 | ₩55,200 | ₩55,975 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩58,793 | ₩59,314 | ₩56,442 | ₩57,083 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,259 | ₩59,996 | ₩57,457 | ₩59,435 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩58,887 | ₩59,114 | ₩57,658 | ₩58,700 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,658 | ₩59,515 | ₩57,377 | ₩59,395 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,654 | ₩62,654 | ₩57,471 | ₩58,085 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩58,914 | ₩62,948 | ₩58,272 | ₩62,574 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩60,877 | ₩62,641 | ₩56,936 | ₩58,780 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩66,902 | ₩68,759 | ₩59,234 | ₩60,690 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,032 | ₩70,135 | ₩60,450 | ₩65,673 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,152 | ₩72,406 | ₩69,481 | ₩71,204 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,492 | ₩76,134 | ₩68,479 | ₩73,074 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,588 | ₩77,349 | ₩68,185 | ₩68,292 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩77,710 | ₩78,805 | ₩75,746 | ₩77,135 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,254 | ₩79,126 | ₩74,824 | ₩78,525 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,256 | ₩78,739 | ₩75,532 | ₩76,521 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,469 | ₩77,616 | ₩74,370 | ₩76,013 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,013 | ₩77,296 | ₩73,141 | ₩77,069 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,475 | ₩76,641 | ₩71,538 | ₩76,321 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,637 | ₩82,025 | ₩73,007 | ₩73,275 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,512 | ₩85,912 | ₩80,088 | ₩81,637 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩88,718 | ₩89,319 | ₩85,832 | ₩87,115 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,296 | ₩88,972 | ₩80,622 | ₩87,756 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,338 | ₩81,491 | ₩77,496 | ₩80,622 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,582 | ₩79,206 | ₩73,582 | ₩78,338 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩73,876 | ₩75,479 | ₩71,191 | ₩72,513 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,477 | ₩82,038 | ₩73,542 | ₩73,622 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,046 | ₩82,573 | ₩77,843 | ₩80,622 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,073 | ₩80,622 | ₩76,307 | ₩79,046 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,229 | ₩81,223 | ₩76,214 | ₩79,594 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩70,817 | ₩77,216 | ₩70,135 | ₩75,719 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,677 | ₩74,677 | ₩70,643 | ₩72,072 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,431 | ₩79,059 | ₩75,145 | ₩77,042 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,160 | ₩79,326 | ₩75,746 | ₩79,166 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩75,773 | ₩78,298 | ₩72,927 | ₩77,443 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩74,811 | ₩77,469 | ₩73,488 | ₩74,771 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,206 | ₩76,695 | ₩71,605 | ₩73,635 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩74,798 | ₩76,174 | ₩72,019 | ₩72,486 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,294 | ₩78,164 | ₩74,397 | ₩74,838 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,361 | ₩85,485 | ₩76,588 | ₩80,048 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩83,882 | ₩89,399 | ₩82,158 | ₩86,741 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩78,832 | ₩85,338 | ₩78,832 | ₩83,895 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,424 | ₩82,813 | ₩78,832 | ₩79,660 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,372 | ₩82,947 | ₩79,553 | ₩81,384 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,542 | ₩84,149 | ₩80,034 | ₩83,588 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,309 | ₩86,767 | ₩79,126 | ₩80,288 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,227 | ₩87,890 | ₩82,426 | ₩85,017 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,353 | ₩83,080 | ₩77,363 | ₩82,533 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩82,826 | ₩84,416 | ₩78,912 | ₩79,326 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,491 | ₩85,218 | ₩74,263 | ₩84,149 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩72,820 | ₩85,391 | ₩72,152 | ₩77,176 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩76,962 | ₩76,962 | ₩71,778 | ₩73,422 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,469 | ₩78,338 | ₩73,689 | ₩76,000 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,091 | ₩77,870 | ₩74,143 | ₩76,254 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩73,876 | ₩77,309 | ₩72,299 | ₩76,681 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,410 | ₩75,466 | ₩70,683 | ₩72,593 | -2.44% | 53.4만 |
|---|