시장 데이터를 불러오는 중
전체 종목
엔카르타 과거 주가
Nkarta, Inc. - Common Stock · NKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nkarta, Inc. - Common Stock · NKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,973 | ₩3,076 | ₩2,853 | ₩3,000 | +0.90% | 90.5만 |
| 2026.10.08 | ₩3,000 | ₩3,013 | ₩2,880 | ₩2,960 | -1.33% | 72만 |
| 2026.10.07 | ₩3,013 | ₩3,113 | ₩3,000 | ₩3,027 | +0.44% | 56.7만 |
| 2026.10.06 | ₩3,400 | ₩3,400 | ₩3,060 | ₩3,080 | -9.41% | 75.5만 |
| 2026.10.05 | ₩3,427 | ₩3,427 | ₩3,267 | ₩3,373 | -1.56% | 52.2만 |
| 2026.10.02 | ₩3,467 | ₩3,500 | ₩3,360 | ₩3,433 | -0.96% | 36.7만 |
| 2026.10.01 | ₩3,453 | ₩3,560 | ₩3,393 | ₩3,413 | -1.16% | 40.2만 |
| 2026.09.30 | ₩3,533 | ₩3,587 | ₩3,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,493 |
| -1.13% |
| 28.3만 |
| 2026.09.29 | ₩3,573 | ₩3,573 | ₩3,373 | ₩3,493 | -2.24% | 52.5만 |
|---|
| 2026.09.28 | ₩3,667 | ₩3,713 | ₩3,560 | ₩3,560 | -2.91% | 81.1만 |
|---|
| 2026.09.25 | ₩3,813 | ₩3,813 | ₩3,633 | ₩3,667 | -3.85% | 68.1만 |
|---|
| 2026.09.24 | ₩3,627 | ₩3,853 | ₩3,447 | ₩3,800 | +4.78% | 93.4만 |
|---|
| 2026.09.23 | ₩3,880 | ₩3,987 | ₩3,487 | ₩3,680 | -5.15% | 109.1만 |
|---|
| 2026.09.22 | ₩3,893 | ₩3,980 | ₩3,820 | ₩3,933 | +1.03% | 41.6만 |
|---|
| 2026.09.21 | ₩3,827 | ₩3,880 | ₩3,735 | ₩3,840 | +0.35% | 38.6만 |
|---|
| 2026.09.18 | ₩3,747 | ₩3,847 | ₩3,720 | ₩3,773 | +0.71% | 61만 |
|---|
| 2026.09.17 | ₩3,907 | ₩3,957 | ₩3,660 | ₩3,747 | -4.10% | 53.1만 |
|---|
| 2026.09.16 | ₩3,907 | ₩4,087 | ₩3,767 | ₩3,827 | -2.05% | 64.2만 |
|---|
| 2026.09.15 | ₩3,893 | ₩3,933 | ₩3,713 | ₩3,840 | -1.37% | 45.8만 |
|---|
| 2026.09.14 | ₩3,893 | ₩4,107 | ₩3,820 | ₩3,893 | 0.00% | 49.1만 |
|---|
| 2026.09.11 | ₩3,800 | ₩4,000 | ₩3,787 | ₩3,880 | +2.11% | 48.7만 |
|---|
| 2026.09.10 | ₩3,840 | ₩3,840 | ₩3,673 | ₩3,747 | -2.43% | 55.9만 |
|---|
| 2026.09.09 | ₩4,253 | ₩4,267 | ₩3,813 | ₩3,880 | -8.78% | 78.2만 |
|---|
| 2026.09.08 | ₩3,813 | ₩4,400 | ₩3,733 | ₩4,307 | +12.94% | 146.6만 |
|---|
| 2026.09.04 | ₩3,693 | ₩3,907 | ₩3,667 | ₩3,893 | +5.42% | 44.7만 |
|---|
| 2026.09.03 | ₩3,693 | ₩3,847 | ₩3,613 | ₩3,720 | +0.72% | 72.2만 |
|---|
| 2026.09.02 | ₩3,600 | ₩3,767 | ₩3,540 | ₩3,687 | +2.41% | 49만 |
|---|
| 2026.09.01 | ₩3,493 | ₩3,653 | ₩3,493 | ₩3,600 | +3.05% | 57만 |
|---|
| 2026.08.31 | ₩3,640 | ₩3,667 | ₩3,535 | ₩3,613 | -0.73% | 48.2만 |
|---|
| 2026.08.28 | ₩3,667 | ₩3,720 | ₩3,593 | ₩3,680 | +0.36% | 43만 |
|---|
| 2026.08.27 | ₩3,507 | ₩3,713 | ₩3,480 | ₩3,667 | +4.56% | 53.9만 |
|---|
| 2026.08.26 | ₩3,613 | ₩3,613 | ₩3,480 | ₩3,507 | -2.95% | 26.1만 |
|---|
| 2026.08.25 | ₩3,467 | ₩3,667 | ₩3,433 | ₩3,613 | +4.23% | 45.7만 |
|---|
| 2026.08.24 | ₩3,507 | ₩3,507 | ₩3,333 | ₩3,453 | -1.52% | 45만 |
|---|
| 2026.08.21 | ₩3,307 | ₩3,647 | ₩3,307 | ₩3,547 | +7.26% | 110.7만 |
|---|
| 2026.08.20 | ₩3,373 | ₩3,387 | ₩3,193 | ₩3,293 | -2.37% | 58.7만 |
|---|
| 2026.08.19 | ₩3,293 | ₩3,460 | ₩3,293 | ₩3,387 | +2.83% | 57만 |
|---|
| 2026.08.18 | ₩3,227 | ₩3,267 | ₩3,107 | ₩3,213 | -0.41% | 23.8만 |
|---|
| 2026.08.17 | ₩3,120 | ₩3,267 | ₩3,107 | ₩3,240 | +3.85% | 39.4만 |
|---|
| 2026.08.14 | ₩3,080 | ₩3,120 | ₩2,988 | ₩3,107 | +0.87% | 30.2만 |
|---|
| 2026.08.13 | ₩3,213 | ₩3,253 | ₩3,047 | ₩3,067 | -4.56% | 39.6만 |
|---|
| 2026.08.12 | ₩3,107 | ₩3,253 | ₩3,093 | ₩3,187 | +2.58% | 62.9만 |
|---|
| 2026.08.11 | ₩3,120 | ₩3,187 | ₩2,993 | ₩3,107 | -0.43% | 59.4만 |
|---|
| 2026.08.10 | ₩3,200 | ₩3,307 | ₩3,096 | ₩3,280 | +2.50% | 53.3만 |
|---|
| 2026.08.07 | ₩3,133 | ₩3,247 | ₩3,093 | ₩3,213 | +2.55% | 53.1만 |
|---|
| 2026.08.06 | ₩2,933 | ₩3,167 | ₩2,933 | ₩3,053 | +4.09% | 69.9만 |
|---|
| 2026.08.05 | ₩3,040 | ₩3,053 | ₩2,867 | ₩2,933 | -3.51% | 80.7만 |
|---|
| 2026.08.04 | ₩2,867 | ₩3,101 | ₩2,860 | ₩3,013 | +5.12% | 75만 |
|---|
| 2026.08.03 | ₩2,800 | ₩2,880 | ₩2,733 | ₩2,867 | +2.38% | 61만 |
|---|
| 2026.07.31 | ₩2,880 | ₩2,912 | ₩2,727 | ₩2,787 | -3.24% | 68.3만 |
|---|
| 2026.07.30 | ₩2,853 | ₩2,967 | ₩2,840 | ₩2,867 | +0.47% | 75.2만 |
|---|
| 2026.07.29 | ₩2,933 | ₩3,040 | ₩2,800 | ₩2,840 | -3.18% | 69.2만 |
|---|
| 2026.07.28 | ₩3,000 | ₩3,053 | ₩2,853 | ₩2,960 | -1.33% | 59.2만 |
|---|
| 2026.07.27 | ₩3,053 | ₩3,240 | ₩2,987 | ₩3,013 | -1.31% | 80.7만 |
|---|
| 2026.07.24 | ₩3,093 | ₩3,147 | ₩2,973 | ₩3,027 | -2.16% | 69.9만 |
|---|
| 2026.07.23 | ₩3,187 | ₩3,213 | ₩3,027 | ₩3,067 | -3.77% | 94.5만 |
|---|
| 2026.07.22 | ₩3,373 | ₩3,440 | ₩3,193 | ₩3,213 | -4.74% | 74.1만 |
|---|
| 2026.07.21 | ₩3,400 | ₩3,520 | ₩3,400 | ₩3,440 | +1.18% | 47.4만 |
|---|
| 2026.07.20 | ₩3,467 | ₩3,560 | ₩3,413 | ₩3,427 | -1.15% | 34.8만 |
|---|
| 2026.07.17 | ₩3,387 | ₩3,527 | ₩3,373 | ₩3,467 | +2.36% | 32.8만 |
|---|
| 2026.07.16 | ₩3,480 | ₩3,500 | ₩3,367 | ₩3,467 | -0.38% | 47.1만 |
|---|
| 2026.07.15 | ₩3,533 | ₩3,573 | ₩3,360 | ₩3,547 | +0.38% | 89.4만 |
|---|
| 2026.07.14 | ₩3,773 | ₩3,813 | ₩3,500 | ₩3,533 | -6.36% | 80.2만 |
|---|
| 2026.07.13 | ₩3,900 | ₩4,033 | ₩3,647 | ₩3,720 | -4.62% | 63만 |
|---|
| 2026.07.10 | ₩4,280 | ₩4,293 | ₩3,693 | ₩3,960 | -7.48% | 130.5만 |
|---|
| 2026.07.09 | ₩4,880 | ₩4,960 | ₩4,267 | ₩4,280 | -12.30% | 102.1만 |
|---|
| 2026.07.08 | ₩4,400 | ₩4,907 | ₩4,333 | ₩4,893 | +11.21% | 108.7만 |
|---|
| 2026.07.07 | ₩4,427 | ₩4,787 | ₩4,293 | ₩4,507 | +1.81% | 117.4만 |
|---|
| 2026.07.06 | ₩4,347 | ₩4,580 | ₩4,220 | ₩4,400 | +1.23% | 99.2만 |
|---|
| 2026.07.02 | ₩3,827 | ₩4,367 | ₩3,760 | ₩4,293 | +12.20% | 150.1만 |
|---|
| 2026.07.01 | ₩3,747 | ₩3,913 | ₩3,732 | ₩3,800 | +1.42% | 62.7만 |
|---|
| 2026.06.30 | ₩3,827 | ₩3,847 | ₩3,653 | ₩3,773 | -1.39% | 46.3만 |
|---|
| 2026.06.29 | ₩3,773 | ₩3,920 | ₩3,727 | ₩3,800 | +0.71% | 57.7만 |
|---|
| 2026.06.26 | ₩3,707 | ₩3,867 | ₩3,579 | ₩3,773 | +1.80% | 137.3만 |
|---|
| 2026.06.25 | ₩3,867 | ₩4,027 | ₩3,707 | ₩3,707 | -4.14% | 47.4만 |
|---|
| 2026.06.24 | ₩4,027 | ₩4,133 | ₩3,827 | ₩3,853 | -4.30% | 89.2만 |
|---|
| 2026.06.23 | ₩3,573 | ₩4,240 | ₩3,568 | ₩4,040 | +13.06% | 95만 |
|---|
| 2026.06.22 | ₩3,853 | ₩3,975 | ₩3,707 | ₩3,720 | -3.46% | 53.8만 |
|---|
| 2026.06.18 | ₩3,613 | ₩3,833 | ₩3,533 | ₩3,813 | +5.54% | 56.9만 |
|---|
| 2026.06.17 | ₩3,520 | ₩3,687 | ₩3,447 | ₩3,520 | 0.00% | 55.6만 |
|---|
| 2026.06.16 | ₩3,613 | ₩3,640 | ₩3,440 | ₩3,493 | -3.32% | 34.3만 |
|---|
| 2026.06.15 | ₩3,987 | ₩3,987 | ₩3,640 | ₩3,653 | -8.36% | 47.1만 |
|---|
| 2026.06.12 | ₩3,680 | ₩3,933 | ₩3,613 | ₩3,813 | +3.62% | 67.8만 |
|---|
| 2026.06.11 | ₩3,280 | ₩3,740 | ₩3,213 | ₩3,680 | +12.20% | 117.5만 |
|---|
| 2026.06.10 | ₩3,213 | ₩3,340 | ₩3,107 | ₩3,280 | +2.07% | 51.8만 |
|---|
| 2026.06.09 | ₩3,227 | ₩3,333 | ₩3,093 | ₩3,267 | +1.24% | 48만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,427 | ₩3,187 | ₩3,200 | -5.88% | 40.8만 |
|---|
| 2026.06.05 | ₩3,680 | ₩3,693 | ₩3,320 | ₩3,347 | -9.06% | 56.4만 |
|---|
| 2026.06.04 | ₩3,627 | ₩3,793 | ₩3,587 | ₩3,693 | +1.84% | 37.2만 |
|---|
| 2026.06.03 | ₩3,893 | ₩4,040 | ₩3,587 | ₩3,627 | -6.85% | 48.1만 |
|---|
| 2026.06.02 | ₩4,120 | ₩4,200 | ₩3,867 | ₩3,880 | -5.83% | 46.8만 |
|---|
| 2026.06.01 | ₩4,293 | ₩4,293 | ₩4,153 | ₩4,187 | -2.48% | 39.6만 |
|---|
| 2026.05.29 | ₩4,400 | ₩4,400 | ₩4,227 | ₩4,333 | -1.52% | 34.2만 |
|---|
| 2026.05.28 | ₩4,253 | ₩4,420 | ₩4,160 | ₩4,400 | +3.45% | 31.1만 |
|---|
| 2026.05.27 | ₩4,053 | ₩4,452 | ₩4,033 | ₩4,253 | +4.93% | 60만 |
|---|
| 2026.05.26 | ₩4,093 | ₩4,247 | ₩4,040 | ₩4,080 | -0.33% | 46.2만 |
|---|
| 2026.05.22 | ₩4,133 | ₩4,293 | ₩4,007 | ₩4,040 | -2.26% | 35.6만 |
|---|
| 2026.05.21 | ₩3,640 | ₩4,100 | ₩3,640 | ₩4,040 | +10.99% | 57.9만 |
|---|
| 2026.05.20 | ₩3,627 | ₩3,787 | ₩3,587 | ₩3,733 | +2.94% | 48.1만 |
|---|
| 2026.05.19 | ₩3,573 | ₩3,600 | ₩3,467 | ₩3,573 | 0.00% | 68.3만 |
|---|
| 2026.05.18 | ₩3,509 | ₩3,625 | ₩3,480 | ₩3,573 | +1.82% | 82.8만 |
|---|
| 2026.05.15 | ₩3,760 | ₩3,813 | ₩3,520 | ₩3,520 | -6.38% | 73만 |
|---|
| 2026.05.14 | ₩4,093 | ₩4,227 | ₩3,733 | ₩3,747 | -8.47% | 83.8만 |
|---|
| 2026.05.13 | ₩4,147 | ₩4,387 | ₩4,040 | ₩4,080 | -1.61% | 88.7만 |
|---|
| 2026.05.12 | ₩4,227 | ₩4,400 | ₩4,164 | ₩4,373 | +3.47% | 50.1만 |
|---|
| 2026.05.11 | ₩4,267 | ₩4,427 | ₩4,180 | ₩4,240 | -0.62% | 49.8만 |
|---|
| 2026.05.08 | ₩4,173 | ₩4,347 | ₩4,133 | ₩4,253 | +1.92% | 68.2만 |
|---|
| 2026.05.07 | ₩4,427 | ₩4,453 | ₩4,093 | ₩4,200 | -5.12% | 102.9만 |
|---|
| 2026.05.06 | ₩4,173 | ₩4,467 | ₩4,080 | ₩4,427 | +6.07% | 132.1만 |
|---|
| 2026.05.05 | ₩4,080 | ₩4,187 | ₩3,940 | ₩4,107 | +0.65% | 115.2만 |
|---|
| 2026.05.04 | ₩3,907 | ₩4,127 | ₩3,833 | ₩4,027 | +3.07% | 95.3만 |
|---|
| 2026.05.01 | ₩3,747 | ₩4,027 | ₩3,587 | ₩3,907 | +4.27% | 109.5만 |
|---|
| 2026.04.30 | ₩3,627 | ₩3,780 | ₩3,567 | ₩3,693 | +1.84% | 65.2만 |
|---|
| 2026.04.29 | ₩3,627 | ₩3,640 | ₩3,447 | ₩3,587 | -1.10% | 86.6만 |
|---|
| 2026.04.28 | ₩3,760 | ₩3,867 | ₩3,667 | ₩3,693 | -1.77% | 48.5만 |
|---|
| 2026.04.27 | ₩3,853 | ₩4,107 | ₩3,680 | ₩3,773 | -2.08% | 132.3만 |
|---|
| 2026.04.24 | ₩4,053 | ₩4,053 | ₩3,847 | ₩3,893 | -3.95% | 78.2만 |
|---|
| 2026.04.23 | ₩4,093 | ₩4,147 | ₩3,800 | ₩3,973 | -2.93% | 105.1만 |
|---|
| 2026.04.22 | ₩4,520 | ₩4,560 | ₩4,067 | ₩4,120 | -8.85% | 139.8만 |
|---|
| 2026.04.21 | ₩4,667 | ₩4,867 | ₩4,400 | ₩4,427 | -5.14% | 150.2만 |
|---|
| 2026.04.20 | ₩4,560 | ₩4,705 | ₩4,253 | ₩4,653 | +2.05% | 214.5만 |
|---|
| 2026.04.17 | ₩3,773 | ₩4,647 | ₩3,720 | ₩4,627 | +22.61% | 317.2만 |
|---|
| 2026.04.16 | ₩3,293 | ₩3,753 | ₩3,273 | ₩3,733 | +13.36% | 168.8만 |
|---|
| 2026.04.15 | ₩3,053 | ₩3,253 | ₩3,013 | ₩3,227 | +5.68% | 76.2만 |
|---|
| 2026.04.14 | ₩3,067 | ₩3,220 | ₩3,040 | ₩3,053 | -0.43% | 54.2만 |
|---|
| 2026.04.13 | ₩2,907 | ₩3,120 | ₩2,907 | ₩3,053 | +5.05% | 59.5만 |
|---|
| 2026.04.10 | ₩3,107 | ₩3,107 | ₩2,840 | ₩2,893 | -6.87% | 79.6만 |
|---|
| 2026.04.09 | ₩3,040 | ₩3,167 | ₩3,033 | ₩3,120 | +2.63% | 43.9만 |
|---|
| 2026.04.08 | ₩3,200 | ₩3,200 | ₩3,013 | ₩3,080 | -3.75% | 28.5만 |
|---|
| 2026.04.07 | ₩3,107 | ₩3,107 | ₩2,933 | ₩3,000 | -3.43% | 48.8만 |
|---|
| 2026.04.06 | ₩3,093 | ₩3,233 | ₩3,080 | ₩3,147 | +1.72% | 43.1만 |
|---|
| 2026.04.02 | ₩2,840 | ₩3,100 | ₩2,840 | ₩3,093 | +8.92% | 45만 |
|---|
| 2026.04.01 | ₩2,853 | ₩3,080 | ₩2,840 | ₩2,920 | +2.34% | 80.5만 |
|---|
| 2026.03.31 | ₩2,720 | ₩2,864 | ₩2,720 | ₩2,813 | +3.43% | 44.4만 |
|---|
| 2026.03.30 | ₩2,733 | ₩2,733 | ₩2,613 | ₩2,667 | -2.44% | 57.2만 |
|---|
| 2026.03.27 | ₩2,827 | ₩2,880 | ₩2,680 | ₩2,747 | -2.83% | 75.4만 |
|---|
| 2026.03.26 | ₩2,840 | ₩3,060 | ₩2,787 | ₩2,853 | +0.47% | 55.6만 |
|---|
| 2026.03.25 | ₩2,787 | ₩2,900 | ₩2,787 | ₩2,840 | +1.91% | 41.5만 |
|---|
| 2026.03.24 | ₩2,907 | ₩2,907 | ₩2,720 | ₩2,733 | -5.96% | 53.3만 |
|---|
| 2026.03.23 | ₩2,907 | ₩3,007 | ₩2,900 | ₩2,907 | 0.00% | 44.6만 |
|---|
| 2026.03.20 | ₩2,893 | ₩2,953 | ₩2,807 | ₩2,853 | -1.38% | 90.3만 |
|---|
| 2026.03.19 | ₩2,947 | ₩2,960 | ₩2,813 | ₩2,893 | -1.81% | 62.3만 |
|---|
| 2026.03.18 | ₩3,080 | ₩3,093 | ₩2,927 | ₩2,987 | -3.03% | 82.1만 |
|---|
| 2026.03.17 | ₩3,067 | ₩3,153 | ₩3,044 | ₩3,093 | +0.87% | 48.5만 |
|---|
| 2026.03.16 | ₩3,053 | ₩3,171 | ₩3,013 | ₩3,040 | -0.44% | 39.4만 |
|---|
| 2026.03.13 | ₩3,067 | ₩3,133 | ₩2,933 | ₩3,013 | -1.74% | 80.2만 |
|---|
| 2026.03.12 | ₩3,187 | ₩3,233 | ₩2,989 | ₩3,053 | -4.18% | 62.8만 |
|---|
| 2026.03.11 | ₩3,387 | ₩3,413 | ₩3,160 | ₩3,240 | -4.33% | 65.7만 |
|---|
| 2026.03.10 | ₩3,440 | ₩3,573 | ₩3,373 | ₩3,427 | -0.39% | 75.4만 |
|---|
| 2026.03.09 | ₩3,240 | ₩3,580 | ₩3,240 | ₩3,440 | +6.17% | 66.8만 |
|---|
| 2026.03.06 | ₩3,187 | ₩3,413 | ₩3,093 | ₩3,333 | +4.60% | 67.4만 |
|---|
| 2026.03.05 | ₩3,600 | ₩3,620 | ₩3,187 | ₩3,280 | -8.89% | 101.1만 |
|---|
| 2026.03.04 | ₩3,427 | ₩3,747 | ₩3,413 | ₩3,640 | +6.23% | 77만 |
|---|
| 2026.03.03 | ₩3,533 | ₩3,587 | ₩3,400 | ₩3,427 | -3.02% | 78.4만 |
|---|
| 2026.03.02 | ₩3,507 | ₩3,733 | ₩3,467 | ₩3,600 | +2.66% | 77.5만 |
|---|
| 2026.02.27 | ₩3,453 | ₩3,627 | ₩3,415 | ₩3,600 | +4.25% | 67.8만 |
|---|
| 2026.02.26 | ₩3,467 | ₩3,533 | ₩3,307 | ₩3,493 | +0.77% | 64.8만 |
|---|
| 2026.02.25 | ₩3,387 | ₩3,580 | ₩3,373 | ₩3,453 | +1.97% | 116.3만 |
|---|
| 2026.02.24 | ₩3,067 | ₩3,547 | ₩3,067 | ₩3,347 | +9.13% | 130.8만 |
|---|
| 2026.02.23 | ₩3,107 | ₩3,227 | ₩3,047 | ₩3,080 | -0.86% | 59.2만 |
|---|
| 2026.02.20 | ₩3,107 | ₩3,147 | ₩3,040 | ₩3,107 | 0.00% | 53.1만 |
|---|
| 2026.02.19 | ₩2,947 | ₩3,227 | ₩2,933 | ₩3,147 | +6.79% | 79.5만 |
|---|
| 2026.02.18 | ₩2,747 | ₩2,987 | ₩2,733 | ₩2,973 | +8.25% | 64.2만 |
|---|
| 2026.02.17 | ₩2,653 | ₩2,807 | ₩2,633 | ₩2,747 | +3.52% | 52.8만 |
|---|
| 2026.02.13 | ₩2,627 | ₩2,693 | ₩2,600 | ₩2,627 | 0.00% | 43.2만 |
|---|
| 2026.02.12 | ₩2,680 | ₩2,720 | ₩2,613 | ₩2,627 | -1.99% | 75만 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,800 | ₩2,613 | ₩2,667 | -0.50% | 50.1만 |
|---|
| 2026.02.10 | ₩2,707 | ₩2,840 | ₩2,653 | ₩2,667 | -1.48% | 61.3만 |
|---|
| 2026.02.09 | ₩2,693 | ₩2,720 | ₩2,600 | ₩2,680 | -0.50% | 47.5만 |
|---|
| 2026.02.06 | ₩2,627 | ₩2,713 | ₩2,593 | ₩2,693 | +2.54% | 60.7만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,759 | ₩2,547 | ₩2,560 | -5.42% | 105.9만 |
|---|
| 2026.02.04 | ₩2,973 | ₩2,980 | ₩2,687 | ₩2,733 | -8.07% | 55.8만 |
|---|
| 2026.02.03 | ₩2,920 | ₩3,020 | ₩2,880 | ₩2,960 | +1.37% | 76.8만 |
|---|
| 2026.02.02 | ₩2,933 | ₩2,993 | ₩2,827 | ₩2,880 | -1.82% | 106.3만 |
|---|
| 2026.01.30 | ₩3,147 | ₩3,227 | ₩2,920 | ₩2,960 | -5.93% | 146.4만 |
|---|
| 2026.01.29 | ₩3,267 | ₩3,293 | ₩3,173 | ₩3,240 | -0.82% | 49.4만 |
|---|
| 2026.01.28 | ₩3,387 | ₩3,400 | ₩3,240 | ₩3,293 | -2.76% | 46.9만 |
|---|
| 2026.01.27 | ₩3,293 | ₩3,412 | ₩3,253 | ₩3,387 | +2.83% | 68.9만 |
|---|
| 2026.01.26 | ₩3,320 | ₩3,393 | ₩3,200 | ₩3,280 | -1.20% | 75.7만 |
|---|
| 2026.01.23 | ₩3,273 | ₩3,467 | ₩3,207 | ₩3,320 | +1.43% | 178.9만 |
|---|
| 2026.01.22 | ₩2,933 | ₩3,200 | ₩2,893 | ₩3,200 | +9.09% | 164.5만 |
|---|
| 2026.01.21 | ₩2,693 | ₩2,933 | ₩2,680 | ₩2,933 | +8.91% | 103.7만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,740 | ₩2,653 | ₩2,720 | +2.00% | 38.8만 |
|---|
| 2026.01.16 | ₩2,613 | ₩2,747 | ₩2,573 | ₩2,720 | +4.08% | 96.5만 |
|---|
| 2026.01.15 | ₩2,760 | ₩2,760 | ₩2,613 | ₩2,613 | -5.31% | 95.6만 |
|---|
| 2026.01.14 | ₩2,733 | ₩2,800 | ₩2,720 | ₩2,760 | +0.98% | 54.7만 |
|---|
| 2026.01.13 | ₩2,893 | ₩2,907 | ₩2,733 | ₩2,733 | -5.53% | 79.1만 |
|---|
| 2026.01.12 | ₩2,800 | ₩2,920 | ₩2,720 | ₩2,907 | +3.81% | 79.4만 |
|---|
| 2026.01.09 | ₩2,827 | ₩2,853 | ₩2,713 | ₩2,787 | -1.42% | 72.2만 |
|---|
| 2026.01.08 | ₩2,707 | ₩2,953 | ₩2,667 | ₩2,813 | +3.94% | 158.3만 |
|---|
| 2026.01.07 | ₩2,587 | ₩2,773 | ₩2,587 | ₩2,747 | +6.19% | 140.1만 |
|---|
| 2026.01.06 | ₩2,520 | ₩2,613 | ₩2,520 | ₩2,573 | +2.12% | 58.7만 |
|---|
| 2026.01.05 | ₩2,493 | ₩2,547 | ₩2,453 | ₩2,533 | +1.60% | 41.7만 |
|---|
| 2026.01.02 | ₩2,493 | ₩2,533 | ₩2,440 | ₩2,493 | 0.00% | 40.8만 |
|---|
| 2025.12.31 | ₩2,413 | ₩2,480 | ₩2,387 | ₩2,467 | +2.21% | 68만 |
|---|
| 2025.12.30 | ₩2,467 | ₩2,533 | ₩2,427 | ₩2,440 | -1.08% | 64만 |
|---|
| 2025.12.29 | ₩2,440 | ₩2,467 | ₩2,413 | ₩2,467 | +1.09% | 55.9만 |
|---|
| 2025.12.26 | ₩2,413 | ₩2,453 | ₩2,387 | ₩2,453 | +1.66% | 31.5만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,427 | ₩2,393 | ₩2,413 | +0.56% | 19.6만 |
|---|
| 2025.12.23 | ₩2,387 | ₩2,427 | ₩2,267 | ₩2,400 | +0.56% | 157.3만 |
|---|
| 2025.12.22 | ₩2,400 | ₩2,427 | ₩2,373 | ₩2,400 | 0.00% | 58.9만 |
|---|
| 2025.12.19 | ₩2,360 | ₩2,413 | ₩2,347 | ₩2,387 | +1.13% | 102.3만 |
|---|
| 2025.12.18 | ₩2,373 | ₩2,400 | ₩2,333 | ₩2,347 | -1.12% | 82.4만 |
|---|
| 2025.12.17 | ₩2,427 | ₩2,465 | ₩2,333 | ₩2,360 | -2.75% | 46.2만 |
|---|
| 2025.12.16 | ₩2,427 | ₩2,467 | ₩2,400 | ₩2,427 | 0.00% | 54.5만 |
|---|
| 2025.12.15 | ₩2,520 | ₩2,533 | ₩2,440 | ₩2,453 | -2.65% | 49.7만 |
|---|
| 2025.12.12 | ₩2,493 | ₩2,533 | ₩2,413 | ₩2,507 | +0.53% | 71.9만 |
|---|
| 2025.12.11 | ₩2,480 | ₩2,533 | ₩2,480 | ₩2,493 | +0.54% | 45.3만 |
|---|
| 2025.12.10 | ₩2,493 | ₩2,520 | ₩2,453 | ₩2,507 | +0.53% | 54.3만 |
|---|
| 2025.12.09 | ₩2,453 | ₩2,533 | ₩2,413 | ₩2,533 | +3.26% | 71.3만 |
|---|
| 2025.12.08 | ₩2,440 | ₩2,467 | ₩2,373 | ₩2,440 | 0.00% | 50.5만 |
|---|
| 2025.12.05 | ₩2,453 | ₩2,500 | ₩2,387 | ₩2,400 | -2.17% | 88.7만 |
|---|
| 2025.12.04 | ₩2,360 | ₩2,467 | ₩2,333 | ₩2,453 | +3.95% | 71.7만 |
|---|
| 2025.12.03 | ₩2,320 | ₩2,413 | ₩2,307 | ₩2,373 | +2.30% | 62.6만 |
|---|
| 2025.12.02 | ₩2,413 | ₩2,413 | ₩2,307 | ₩2,320 | -3.87% | 71.8만 |
|---|
| 2025.12.01 | ₩2,480 | ₩2,480 | ₩2,393 | ₩2,413 | -2.69% | 86.4만 |
|---|
| 2025.11.28 | ₩2,467 | ₩2,573 | ₩2,467 | ₩2,520 | +2.16% | 53만 |
|---|
| 2025.11.26 | ₩2,400 | ₩2,467 | ₩2,387 | ₩2,440 | +1.67% | 65.3만 |
|---|
| 2025.11.25 | ₩2,387 | ₩2,427 | ₩2,360 | ₩2,413 | +1.12% | 40.8만 |
|---|
| 2025.11.24 | ₩2,413 | ₩2,440 | ₩2,373 | ₩2,387 | -1.10% | 53.6만 |
|---|
| 2025.11.21 | ₩2,293 | ₩2,400 | ₩2,267 | ₩2,400 | +4.65% | 54.2만 |
|---|
| 2025.11.20 | ₩2,427 | ₩2,467 | ₩2,280 | ₩2,307 | -4.95% | 68.7만 |
|---|
| 2025.11.19 | ₩2,387 | ₩2,453 | ₩2,333 | ₩2,387 | 0.00% | 64만 |
|---|
| 2025.11.18 | ₩2,400 | ₩2,453 | ₩2,373 | ₩2,413 | +0.56% | 71.4만 |
|---|
| 2025.11.17 | ₩2,507 | ₩2,533 | ₩2,400 | ₩2,413 | -3.72% | 88.7만 |
|---|
| 2025.11.14 | ₩2,507 | ₩2,573 | ₩2,440 | ₩2,493 | -0.53% | 68.9만 |
|---|
| 2025.11.13 | ₩2,640 | ₩2,647 | ₩2,493 | ₩2,507 | -5.05% | 72.9만 |
|---|
| 2025.11.12 | ₩2,693 | ₩2,727 | ₩2,600 | ₩2,613 | -2.97% | 54.8만 |
|---|
| 2025.11.11 | ₩2,613 | ₩2,733 | ₩2,587 | ₩2,680 | +2.55% | 70.2만 |
|---|
| 2025.11.10 | ₩2,640 | ₩2,693 | ₩2,573 | ₩2,613 | -1.01% | 51.4만 |
|---|
| 2025.11.07 | ₩2,600 | ₩2,627 | ₩2,460 | ₩2,613 | +0.51% | 102.9만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,673 | ₩2,540 | ₩2,627 | +1.03% | 95.8만 |
|---|
| 2025.11.05 | ₩2,653 | ₩2,653 | ₩2,560 | ₩2,600 | -2.01% | 61.8만 |
|---|
| 2025.11.04 | ₩2,680 | ₩2,740 | ₩2,613 | ₩2,627 | -1.99% | 87.7만 |
|---|
| 2025.11.03 | ₩2,813 | ₩2,840 | ₩2,680 | ₩2,760 | -1.90% | 69.8만 |
|---|
| 2025.10.31 | ₩2,773 | ₩2,907 | ₩2,760 | ₩2,813 | +1.44% | 90.6만 |
|---|
| 2025.10.30 | ₩2,760 | ₩2,827 | ₩2,733 | ₩2,773 | +0.48% | 72.9만 |
|---|
| 2025.10.29 | ₩3,053 | ₩3,053 | ₩2,713 | ₩2,787 | -8.73% | 275.3만 |
|---|
| 2025.10.28 | ₩3,093 | ₩3,153 | ₩2,973 | ₩3,080 | -0.43% | 126.2만 |
|---|
| 2025.10.27 | ₩3,213 | ₩3,253 | ₩3,040 | ₩3,133 | -2.49% | 97.8만 |
|---|
| 2025.10.24 | ₩3,053 | ₩3,293 | ₩3,000 | ₩3,213 | +5.24% | 106.5만 |
|---|
| 2025.10.23 | ₩2,933 | ₩3,080 | ₩2,920 | ₩3,013 | +2.73% | 58.2만 |
|---|
| 2025.10.22 | ₩3,173 | ₩3,173 | ₩2,897 | ₩2,933 | -7.56% | 136.1만 |
|---|
| 2025.10.21 | ₩3,253 | ₩3,253 | ₩3,107 | ₩3,187 | -2.05% | 52.4만 |
|---|
| 2025.10.20 | ₩3,120 | ₩3,287 | ₩3,073 | ₩3,253 | +4.27% | 70.2만 |
|---|
| 2025.10.17 | ₩3,293 | ₩3,295 | ₩3,020 | ₩3,067 | -6.88% | 99.9만 |
|---|
| 2025.10.16 | ₩3,507 | ₩3,653 | ₩3,280 | ₩3,320 | -5.32% | 153.2만 |
|---|
| 2025.10.15 | ₩3,227 | ₩3,520 | ₩3,153 | ₩3,507 | +8.68% | 209.8만 |
|---|
| 2025.10.14 | ₩2,933 | ₩3,303 | ₩2,933 | ₩3,187 | +8.64% | 113.8만 |
|---|
| 2025.10.13 | ₩2,933 | ₩3,040 | ₩2,813 | ₩3,013 | +2.73% | 88.8만 |
|---|
| 2025.10.10 | ₩3,147 | ₩3,147 | ₩2,827 | ₩2,880 | -8.47% | 152.9만 |
|---|