시장 데이터를 불러오는 중
전체 종목
뉴로페이스 과거 주가
Neuropace, Inc. - Common Stock · NPCE · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuropace, Inc. - Common Stock · NPCE · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,616 | ₩17,032 | ₩16,603 | ₩16,992 | +2.26% | 7.3만 |
| 2026.10.08 | ₩16,978 | ₩16,978 | ₩16,469 | ₩16,616 | -2.13% | 14.3만 |
| 2026.10.07 | ₩16,871 | ₩17,515 | ₩16,777 | ₩17,112 | +1.43% | 12.7만 |
| 2026.10.06 | ₩17,944 | ₩17,944 | ₩16,978 | ₩16,992 | -5.31% | 8.3만 |
| 2026.10.05 | ₩16,952 | ₩17,783 | ₩16,764 | ₩17,729 | +4.59% | 14.9만 |
| 2026.10.02 | ₩17,890 | ₩17,890 | ₩17,005 | ₩17,032 | -4.80% | 12만 |
| 2026.10.01 | ₩18,521 | ₩18,521 | ₩17,501 | ₩17,635 | -4.78% | 19.7만 |
| 2026.09.30 | ₩18,802 | ₩18,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,454 |
| -1.85% |
| 12.1만 |
| 2026.09.29 | ₩18,963 | ₩19,379 | ₩18,467 | ₩18,695 | -1.41% | 10.1만 |
|---|
| 2026.09.28 | ₩18,789 | ₩19,017 | ₩18,440 | ₩18,977 | +1.00% | 13.4만 |
|---|
| 2026.09.25 | ₩18,708 | ₩19,017 | ₩18,440 | ₩18,856 | +0.79% | 23.1만 |
|---|
| 2026.09.24 | ₩19,057 | ₩19,057 | ₩18,231 | ₩18,735 | -1.69% | 18.6만 |
|---|
| 2026.09.23 | ₩19,728 | ₩19,938 | ₩19,003 | ₩19,057 | -3.40% | 16.6만 |
|---|
| 2026.09.22 | ₩19,781 | ₩20,029 | ₩19,500 | ₩19,728 | -0.27% | 16만 |
|---|
| 2026.09.21 | ₩19,258 | ₩19,661 | ₩18,936 | ₩19,500 | +1.25% | 7.2만 |
|---|
| 2026.09.18 | ₩19,003 | ₩19,526 | ₩18,842 | ₩19,151 | +0.78% | 23.6만 |
|---|
| 2026.09.17 | ₩19,231 | ₩19,231 | ₩18,728 | ₩18,977 | -1.32% | 10.8만 |
|---|
| 2026.09.16 | ₩19,151 | ₩19,540 | ₩18,829 | ₩18,910 | -1.26% | 11.6만 |
|---|
| 2026.09.15 | ₩19,419 | ₩19,433 | ₩18,844 | ₩19,111 | -1.59% | 9.7만 |
|---|
| 2026.09.14 | ₩18,789 | ₩19,654 | ₩18,708 | ₩19,567 | +4.14% | 12.6만 |
|---|
| 2026.09.11 | ₩18,829 | ₩18,950 | ₩18,527 | ₩18,829 | 0.00% | 10.8만 |
|---|
| 2026.09.10 | ₩19,392 | ₩19,399 | ₩18,541 | ₩18,601 | -4.08% | 7.3만 |
|---|
| 2026.09.09 | ₩19,687 | ₩19,808 | ₩19,325 | ₩19,446 | -1.23% | 7.9만 |
|---|
| 2026.09.08 | ₩19,647 | ₩20,251 | ₩19,500 | ₩19,795 | +0.75% | 10.5만 |
|---|
| 2026.09.04 | ₩19,607 | ₩19,982 | ₩19,406 | ₩19,982 | +1.92% | 9.2만 |
|---|
| 2026.09.03 | ₩20,452 | ₩20,760 | ₩19,433 | ₩19,781 | -3.28% | 14.2만 |
|---|
| 2026.09.02 | ₩19,781 | ₩20,861 | ₩19,687 | ₩20,371 | +2.98% | 16.4만 |
|---|
| 2026.09.01 | ₩19,714 | ₩19,929 | ₩19,466 | ₩19,768 | +0.27% | 13.3만 |
|---|
| 2026.08.31 | ₩19,325 | ₩19,674 | ₩19,097 | ₩19,647 | +1.67% | 14.8만 |
|---|
| 2026.08.28 | ₩18,896 | ₩19,513 | ₩18,459 | ₩19,325 | +2.27% | 12.9만 |
|---|
| 2026.08.27 | ₩19,580 | ₩19,862 | ₩18,869 | ₩18,950 | -3.22% | 14.8만 |
|---|
| 2026.08.26 | ₩19,084 | ₩19,929 | ₩18,910 | ₩19,687 | +3.16% | 17.3만 |
|---|
| 2026.08.25 | ₩18,829 | ₩19,137 | ₩18,738 | ₩18,990 | +0.85% | 15.3만 |
|---|
| 2026.08.24 | ₩18,910 | ₩19,419 | ₩18,722 | ₩18,762 | -0.78% | 11.8만 |
|---|
| 2026.08.21 | ₩18,963 | ₩19,070 | ₩18,601 | ₩18,816 | -0.78% | 11.6만 |
|---|
| 2026.08.20 | ₩19,245 | ₩19,580 | ₩18,185 | ₩18,802 | -2.30% | 19.2만 |
|---|
| 2026.08.19 | ₩19,379 | ₩20,492 | ₩19,379 | ₩19,634 | +1.31% | 10.7만 |
|---|
| 2026.08.18 | ₩19,137 | ₩19,640 | ₩18,816 | ₩19,406 | +1.40% | 14.1만 |
|---|
| 2026.08.17 | ₩19,553 | ₩19,686 | ₩19,017 | ₩19,151 | -2.06% | 19.7만 |
|---|
| 2026.08.14 | ₩19,392 | ₩19,848 | ₩19,164 | ₩19,808 | +2.14% | 15.5만 |
|---|
| 2026.08.13 | ₩19,768 | ₩20,117 | ₩19,379 | ₩19,459 | -1.56% | 11.3만 |
|---|
| 2026.08.12 | ₩18,990 | ₩20,425 | ₩18,990 | ₩19,526 | +2.82% | 18.6만 |
|---|
| 2026.08.11 | ₩20,009 | ₩20,619 | ₩19,513 | ₩20,184 | +0.87% | 24.8만 |
|---|
| 2026.08.10 | ₩19,687 | ₩20,117 | ₩19,379 | ₩19,956 | +1.36% | 23.5만 |
|---|
| 2026.08.07 | ₩18,735 | ₩19,889 | ₩18,507 | ₩19,889 | +6.16% | 20.1만 |
|---|
| 2026.08.06 | ₩18,333 | ₩19,272 | ₩18,266 | ₩18,641 | +1.68% | 28.7만 |
|---|
| 2026.08.05 | ₩18,963 | ₩19,070 | ₩17,870 | ₩18,373 | -3.11% | 27.4만 |
|---|
| 2026.08.04 | ₩18,306 | ₩19,137 | ₩18,199 | ₩18,963 | +3.59% | 27.5만 |
|---|
| 2026.08.03 | ₩17,501 | ₩18,775 | ₩17,394 | ₩18,105 | +3.45% | 59.4만 |
|---|
| 2026.07.31 | ₩18,427 | ₩18,427 | ₩16,978 | ₩17,287 | -6.19% | 33.2만 |
|---|
| 2026.07.30 | ₩18,360 | ₩18,923 | ₩18,118 | ₩18,440 | +0.44% | 22.9만 |
|---|
| 2026.07.29 | ₩19,580 | ₩20,036 | ₩17,998 | ₩18,293 | -6.58% | 36.6만 |
|---|
| 2026.07.28 | ₩20,827 | ₩21,230 | ₩20,385 | ₩20,532 | -1.42% | 15.4만 |
|---|
| 2026.07.27 | ₩20,224 | ₩20,733 | ₩20,224 | ₩20,519 | +1.46% | 14.3만 |
|---|
| 2026.07.24 | ₩19,942 | ₩20,117 | ₩19,151 | ₩19,862 | -0.40% | 26.9만 |
|---|
| 2026.07.23 | ₩19,580 | ₩20,224 | ₩19,210 | ₩19,687 | +0.55% | 55.3만 |
|---|
| 2026.07.22 | ₩20,807 | ₩20,807 | ₩19,526 | ₩19,553 | -6.03% | 13.5만 |
|---|
| 2026.07.21 | ₩21,109 | ₩21,290 | ₩20,572 | ₩20,733 | -1.78% | 13.7만 |
|---|
| 2026.07.20 | ₩21,551 | ₩21,927 | ₩21,082 | ₩21,122 | -1.99% | 6.3만 |
|---|
| 2026.07.17 | ₩21,619 | ₩22,115 | ₩21,256 | ₩21,565 | -0.25% | 8.9만 |
|---|
| 2026.07.16 | ₩21,699 | ₩22,530 | ₩21,699 | ₩22,088 | +1.79% | 7.1만 |
|---|
| 2026.07.15 | ₩21,216 | ₩21,954 | ₩21,109 | ₩21,739 | +2.47% | 7.3만 |
|---|
| 2026.07.14 | ₩23,027 | ₩24,046 | ₩21,218 | ₩21,243 | -7.75% | 20.6만 |
|---|
| 2026.07.13 | ₩23,094 | ₩23,577 | ₩22,732 | ₩22,960 | -0.58% | 9.7만 |
|---|
| 2026.07.10 | ₩22,799 | ₩23,308 | ₩22,182 | ₩22,946 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩22,504 | ₩22,893 | ₩22,316 | ₩22,758 | +1.13% | 15.8만 |
|---|
| 2026.07.08 | ₩23,509 | ₩24,126 | ₩22,343 | ₩22,504 | -4.28% | 10.9만 |
|---|
| 2026.07.07 | ₩23,268 | ₩24,448 | ₩22,812 | ₩23,872 | +2.59% | 23.4만 |
|---|
| 2026.07.06 | ₩21,847 | ₩23,416 | ₩21,779 | ₩23,241 | +6.38% | 18.2만 |
|---|
| 2026.07.02 | ₩21,310 | ₩21,940 | ₩21,035 | ₩21,645 | +1.57% | 11.7만 |
|---|
| 2026.07.01 | ₩21,310 | ₩21,847 | ₩20,868 | ₩21,149 | -0.76% | 18.8만 |
|---|
| 2026.06.30 | ₩22,209 | ₩22,209 | ₩21,283 | ₩21,310 | -4.05% | 16.3만 |
|---|
| 2026.06.29 | ₩22,088 | ₩22,336 | ₩21,592 | ₩22,168 | +0.36% | 16.1만 |
|---|
| 2026.06.26 | ₩21,873 | ₩23,067 | ₩21,719 | ₩22,088 | +0.98% | 78.2만 |
|---|
| 2026.06.25 | ₩21,954 | ₩22,450 | ₩21,686 | ₩21,940 | -0.06% | 14.6만 |
|---|
| 2026.06.24 | ₩21,471 | ₩22,571 | ₩21,471 | ₩21,753 | +1.31% | 15.6만 |
|---|
| 2026.06.23 | ₩20,546 | ₩21,572 | ₩20,546 | ₩21,350 | +3.92% | 25.1만 |
|---|
| 2026.06.22 | ₩20,868 | ₩21,283 | ₩20,412 | ₩20,613 | -1.22% | 20.1만 |
|---|
| 2026.06.18 | ₩20,814 | ₩20,988 | ₩20,304 | ₩20,961 | +0.71% | 16.9만 |
|---|
| 2026.06.17 | ₩20,143 | ₩21,055 | ₩19,956 | ₩20,331 | +0.93% | 16.3만 |
|---|
| 2026.06.16 | ₩20,787 | ₩21,015 | ₩19,956 | ₩20,143 | -3.10% | 11.1만 |
|---|
| 2026.06.15 | ₩21,323 | ₩21,323 | ₩20,338 | ₩20,613 | -3.33% | 19.2만 |
|---|
| 2026.06.12 | ₩21,256 | ₩21,424 | ₩20,948 | ₩20,975 | -1.32% | 8.4만 |
|---|
| 2026.06.11 | ₩21,069 | ₩21,695 | ₩20,814 | ₩21,243 | +0.83% | 9.6만 |
|---|
| 2026.06.10 | ₩21,391 | ₩22,034 | ₩20,988 | ₩21,069 | -1.50% | 8.8만 |
|---|
| 2026.06.09 | ₩21,055 | ₩21,726 | ₩20,747 | ₩21,404 | +1.66% | 9.6만 |
|---|
| 2026.06.08 | ₩21,203 | ₩21,203 | ₩20,707 | ₩20,961 | -1.14% | 10.4만 |
|---|
| 2026.06.05 | ₩21,860 | ₩22,520 | ₩21,028 | ₩21,109 | -3.44% | 13.4만 |
|---|
| 2026.06.04 | ₩21,391 | ₩22,785 | ₩21,391 | ₩21,887 | +2.32% | 18.5만 |
|---|
| 2026.06.03 | ₩21,739 | ₩22,235 | ₩21,028 | ₩21,297 | -2.04% | 17.7만 |
|---|
| 2026.06.02 | ₩21,873 | ₩22,785 | ₩21,820 | ₩21,847 | -0.12% | 20.3만 |
|---|
| 2026.06.01 | ₩22,128 | ₩22,437 | ₩20,975 | ₩22,142 | +0.06% | 17만 |
|---|
| 2026.05.29 | ₩23,322 | ₩23,670 | ₩22,075 | ₩22,182 | -4.89% | 17.8만 |
|---|
| 2026.05.28 | ₩22,624 | ₩23,456 | ₩22,624 | ₩23,322 | +3.08% | 9.9만 |
|---|
| 2026.05.27 | ₩22,370 | ₩22,986 | ₩22,276 | ₩22,879 | +2.28% | 12.7만 |
|---|
| 2026.05.26 | ₩22,799 | ₩23,335 | ₩22,142 | ₩22,370 | -1.88% | 11만 |
|---|
| 2026.05.22 | ₩21,967 | ₩22,933 | ₩21,967 | ₩22,691 | +3.30% | 17.3만 |
|---|
| 2026.05.21 | ₩21,498 | ₩21,994 | ₩20,948 | ₩21,833 | +1.56% | 21.5만 |
|---|
| 2026.05.20 | ₩21,364 | ₩22,269 | ₩21,156 | ₩21,820 | +2.13% | 18.2만 |
|---|
| 2026.05.19 | ₩21,444 | ₩21,706 | ₩21,176 | ₩21,256 | -0.88% | 11.1만 |
|---|
| 2026.05.18 | ₩20,613 | ₩21,578 | ₩20,613 | ₩21,444 | +4.03% | 15.5만 |
|---|
| 2026.05.15 | ₩20,774 | ₩21,028 | ₩20,130 | ₩20,599 | -0.84% | 13만 |
|---|
| 2026.05.14 | ₩21,511 | ₩22,095 | ₩20,881 | ₩21,176 | -1.56% | 12.4만 |
|---|
| 2026.05.13 | ₩19,889 | ₩21,209 | ₩18,306 | ₩21,203 | +6.61% | 43.5만 |
|---|
| 2026.05.12 | ₩20,921 | ₩21,645 | ₩19,929 | ₩21,189 | +1.28% | 26만 |
|---|
| 2026.05.11 | ₩24,609 | ₩25,038 | ₩20,894 | ₩21,015 | -14.60% | 52.4만 |
|---|
| 2026.05.08 | ₩26,151 | ₩26,286 | ₩24,569 | ₩24,609 | -5.90% | 32.9만 |
|---|
| 2026.05.07 | ₩24,140 | ₩26,071 | ₩23,972 | ₩25,870 | +7.17% | 37만 |
|---|
| 2026.05.06 | ₩22,879 | ₩24,757 | ₩22,423 | ₩24,301 | +6.21% | 38.1만 |
|---|
| 2026.05.05 | ₩23,054 | ₩23,147 | ₩22,383 | ₩22,852 | -0.87% | 11.6만 |
|---|
| 2026.05.04 | ₩22,812 | ₩23,939 | ₩22,638 | ₩22,665 | -0.65% | 13.8만 |
|---|
| 2026.05.01 | ₩22,530 | ₩22,960 | ₩22,182 | ₩22,893 | +1.61% | 15.4만 |
|---|
| 2026.04.30 | ₩22,437 | ₩22,879 | ₩22,396 | ₩22,611 | +0.78% | 13.4만 |
|---|
| 2026.04.29 | ₩22,544 | ₩22,745 | ₩21,432 | ₩22,182 | -1.61% | 22.6만 |
|---|
| 2026.04.28 | ₩23,161 | ₩23,402 | ₩22,611 | ₩22,651 | -2.20% | 16.6만 |
|---|
| 2026.04.27 | ₩22,571 | ₩23,365 | ₩22,437 | ₩23,134 | +2.50% | 21.4만 |
|---|
| 2026.04.24 | ₩22,557 | ₩22,866 | ₩22,195 | ₩22,530 | -0.12% | 10.9만 |
|---|
| 2026.04.23 | ₩22,678 | ₩23,858 | ₩22,513 | ₩22,624 | -0.24% | 26만 |
|---|
| 2026.04.22 | ₩22,115 | ₩23,429 | ₩22,115 | ₩22,772 | +2.97% | 25.4만 |
|---|
| 2026.04.21 | ₩22,195 | ₩22,276 | ₩21,494 | ₩21,954 | -1.09% | 17.3만 |
|---|
| 2026.04.20 | ₩21,551 | ₩22,289 | ₩21,458 | ₩22,168 | +2.86% | 13만 |
|---|
| 2026.04.17 | ₩21,270 | ₩22,248 | ₩21,096 | ₩21,712 | +2.08% | 8만 |
|---|
| 2026.04.16 | ₩20,800 | ₩21,096 | ₩20,492 | ₩20,760 | -0.19% | 8.4만 |
|---|
| 2026.04.15 | ₩20,586 | ₩21,015 | ₩20,586 | ₩20,935 | +1.69% | 12.6만 |
|---|
| 2026.04.14 | ₩20,023 | ₩20,787 | ₩19,821 | ₩20,586 | +2.81% | 22.3만 |
|---|
| 2026.04.13 | ₩19,191 | ₩20,117 | ₩19,164 | ₩19,956 | +3.98% | 8.3만 |
|---|
| 2026.04.10 | ₩19,567 | ₩19,714 | ₩18,829 | ₩19,124 | -2.26% | 12.3만 |
|---|
| 2026.04.09 | ₩19,741 | ₩19,942 | ₩19,379 | ₩19,647 | -0.48% | 11.4만 |
|---|
| 2026.04.08 | ₩20,117 | ₩20,465 | ₩19,453 | ₩19,848 | -1.33% | 10.5만 |
|---|
| 2026.04.07 | ₩19,553 | ₩19,567 | ₩18,883 | ₩19,459 | -0.48% | 11.9만 |
|---|
| 2026.04.06 | ₩19,607 | ₩20,090 | ₩19,124 | ₩19,580 | -0.14% | 16.3만 |
|---|
| 2026.04.02 | ₩18,386 | ₩19,647 | ₩17,991 | ₩19,647 | +6.86% | 17.1만 |
|---|
| 2026.04.01 | ₩17,877 | ₩18,950 | ₩17,796 | ₩18,869 | +5.55% | 16.7만 |
|---|
| 2026.03.31 | ₩17,542 | ₩17,810 | ₩16,724 | ₩17,635 | +0.54% | 29.7만 |
|---|
| 2026.03.30 | ₩17,971 | ₩18,011 | ₩17,139 | ₩17,220 | -4.18% | 24.2만 |
|---|
| 2026.03.27 | ₩18,078 | ₩18,346 | ₩17,662 | ₩17,877 | -1.11% | 25만 |
|---|
| 2026.03.26 | ₩17,917 | ₩18,420 | ₩17,917 | ₩18,319 | +2.25% | 17.1만 |
|---|
| 2026.03.25 | ₩18,065 | ₩18,413 | ₩17,622 | ₩18,145 | +0.45% | 28.1만 |
|---|
| 2026.03.24 | ₩17,662 | ₩17,890 | ₩17,247 | ₩17,796 | +0.76% | 20만 |
|---|
| 2026.03.23 | ₩18,051 | ₩18,293 | ₩17,535 | ₩17,944 | -0.59% | 23.7만 |
|---|
| 2026.03.20 | ₩17,461 | ₩17,736 | ₩17,005 | ₩17,434 | -0.15% | 30.2만 |
|---|
| 2026.03.19 | ₩18,024 | ₩18,433 | ₩17,448 | ₩17,609 | -2.31% | 19.8만 |
|---|
| 2026.03.18 | ₩18,400 | ₩18,427 | ₩17,904 | ₩18,185 | -1.17% | 21.3만 |
|---|
| 2026.03.17 | ₩19,070 | ₩19,741 | ₩18,427 | ₩18,534 | -2.81% | 14.4만 |
|---|
| 2026.03.16 | ₩19,178 | ₩19,526 | ₩18,943 | ₩19,030 | -0.77% | 20.3만 |
|---|
| 2026.03.13 | ₩19,070 | ₩19,647 | ₩18,749 | ₩18,896 | -0.91% | 27.6만 |
|---|
| 2026.03.12 | ₩19,231 | ₩19,553 | ₩18,521 | ₩18,936 | -1.53% | 23.5만 |
|---|
| 2026.03.11 | ₩19,003 | ₩19,714 | ₩18,397 | ₩19,593 | +3.11% | 25만 |
|---|
| 2026.03.10 | ₩18,574 | ₩19,325 | ₩18,480 | ₩19,070 | +2.67% | 20만 |
|---|
| 2026.03.09 | ₩18,440 | ₩18,977 | ₩18,145 | ₩18,842 | +2.18% | 19.4만 |
|---|
| 2026.03.06 | ₩18,091 | ₩19,218 | ₩17,756 | ₩18,816 | +4.00% | 28.3만 |
|---|
| 2026.03.05 | ₩18,091 | ₩18,252 | ₩16,831 | ₩18,239 | +0.82% | 61.3만 |
|---|
| 2026.03.04 | ₩20,908 | ₩21,069 | ₩17,448 | ₩18,708 | -10.52% | 51만 |
|---|
| 2026.03.03 | ₩18,413 | ₩18,883 | ₩17,843 | ₩18,547 | +0.73% | 26만 |
|---|
| 2026.03.02 | ₩19,044 | ₩19,513 | ₩18,722 | ₩18,977 | -0.35% | 17.4만 |
|---|
| 2026.02.27 | ₩19,875 | ₩20,036 | ₩19,446 | ₩19,553 | -1.62% | 6.9만 |
|---|
| 2026.02.26 | ₩19,808 | ₩20,224 | ₩19,520 | ₩20,143 | +1.69% | 12.1만 |
|---|
| 2026.02.25 | ₩19,714 | ₩20,344 | ₩19,312 | ₩19,741 | +0.14% | 22.6만 |
|---|
| 2026.02.24 | ₩19,540 | ₩19,848 | ₩19,412 | ₩19,526 | -0.07% | 10.2만 |
|---|
| 2026.02.23 | ₩19,030 | ₩19,620 | ₩19,030 | ₩19,526 | +2.61% | 13.9만 |
|---|
| 2026.02.20 | ₩19,312 | ₩19,647 | ₩19,162 | ₩19,231 | -0.42% | 7.8만 |
|---|
| 2026.02.19 | ₩19,178 | ₩19,567 | ₩18,977 | ₩19,433 | +1.33% | 19.6만 |
|---|
| 2026.02.18 | ₩20,586 | ₩20,626 | ₩18,896 | ₩19,379 | -5.86% | 32.8만 |
|---|
| 2026.02.17 | ₩20,157 | ₩20,921 | ₩19,875 | ₩20,760 | +2.99% | 14.8만 |
|---|
| 2026.02.13 | ₩19,553 | ₩20,546 | ₩19,540 | ₩20,184 | +3.22% | 11.9만 |
|---|
| 2026.02.12 | ₩19,768 | ₩19,768 | ₩18,802 | ₩19,446 | -1.63% | 20.8만 |
|---|
| 2026.02.11 | ₩20,546 | ₩21,417 | ₩19,178 | ₩19,526 | -4.96% | 11.5만 |
|---|
| 2026.02.10 | ₩20,398 | ₩20,881 | ₩20,385 | ₩20,492 | +0.46% | 9.3만 |
|---|
| 2026.02.09 | ₩20,908 | ₩20,908 | ₩20,303 | ₩20,465 | -2.12% | 9.6만 |
|---|
| 2026.02.06 | ₩21,176 | ₩21,424 | ₩20,532 | ₩21,015 | -0.76% | 12.3만 |
|---|
| 2026.02.05 | ₩21,323 | ₩21,880 | ₩20,546 | ₩20,774 | -2.58% | 17.6만 |
|---|
| 2026.02.04 | ₩21,914 | ₩22,421 | ₩21,002 | ₩21,578 | -1.53% | 27만 |
|---|
| 2026.02.03 | ₩21,471 | ₩22,007 | ₩21,122 | ₩21,699 | +1.06% | 21만 |
|---|
| 2026.02.02 | ₩20,318 | ₩21,578 | ₩20,070 | ₩21,337 | +5.02% | 23.2만 |
|---|
| 2026.01.30 | ₩20,331 | ₩20,705 | ₩19,956 | ₩20,291 | -0.20% | 16.4만 |
|---|
| 2026.01.29 | ₩20,720 | ₩20,892 | ₩20,088 | ₩20,546 | -0.84% | 14.2만 |
|---|
| 2026.01.28 | ₩21,444 | ₩21,793 | ₩20,841 | ₩20,935 | -2.38% | 14.3만 |
|---|
| 2026.01.27 | ₩21,739 | ₩22,155 | ₩21,297 | ₩21,391 | -1.60% | 11.9만 |
|---|
| 2026.01.26 | ₩22,155 | ₩22,410 | ₩21,739 | ₩21,766 | -1.76% | 9만 |
|---|
| 2026.01.23 | ₩22,772 | ₩22,893 | ₩22,349 | ₩22,410 | -1.59% | 9.4만 |
|---|
| 2026.01.22 | ₩22,933 | ₩23,389 | ₩22,799 | ₩22,852 | -0.35% | 11.5만 |
|---|
| 2026.01.21 | ₩22,316 | ₩23,054 | ₩21,860 | ₩22,718 | +1.80% | 16.9만 |
|---|
| 2026.01.20 | ₩21,820 | ₩22,437 | ₩21,726 | ₩22,155 | +1.54% | 14.5만 |
|---|
| 2026.01.16 | ₩23,255 | ₩23,534 | ₩22,671 | ₩22,718 | -2.31% | 22만 |
|---|
| 2026.01.15 | ₩22,463 | ₩23,416 | ₩22,209 | ₩23,268 | +3.58% | 20.5만 |
|---|
| 2026.01.14 | ₩21,377 | ₩22,678 | ₩21,022 | ₩22,463 | +5.08% | 26.4만 |
|---|
| 2026.01.13 | ₩23,805 | ₩24,000 | ₩21,109 | ₩21,632 | -9.13% | 46.7만 |
|---|
| 2026.01.12 | ₩22,437 | ₩22,799 | ₩22,155 | ₩22,678 | +1.08% | 24.1만 |
|---|
| 2026.01.09 | ₩23,080 | ₩23,255 | ₩21,431 | ₩22,437 | -2.79% | 37.5만 |
|---|
| 2026.01.08 | ₩22,235 | ₩23,737 | ₩22,101 | ₩22,745 | +2.29% | 65.8만 |
|---|
| 2026.01.07 | ₩21,981 | ₩23,322 | ₩21,753 | ₩22,530 | +2.50% | 49.5만 |
|---|
| 2026.01.06 | ₩21,270 | ₩22,933 | ₩21,209 | ₩21,981 | +3.34% | 53.6만 |
|---|
| 2026.01.05 | ₩21,458 | ₩21,625 | ₩20,572 | ₩21,270 | -0.88% | 20.2만 |
|---|
| 2026.01.02 | ₩20,908 | ₩20,908 | ₩20,157 | ₩20,344 | -2.69% | 11.5만 |
|---|
| 2025.12.31 | ₩20,720 | ₩20,821 | ₩20,546 | ₩20,707 | -0.06% | 10.3만 |
|---|
| 2025.12.30 | ₩20,935 | ₩21,028 | ₩20,507 | ₩20,747 | -0.90% | 13만 |
|---|
| 2025.12.29 | ₩21,431 | ₩21,900 | ₩20,881 | ₩20,935 | -2.32% | 13.9만 |
|---|
| 2025.12.26 | ₩21,632 | ₩21,665 | ₩21,136 | ₩21,484 | -0.68% | 10.6만 |
|---|
| 2025.12.24 | ₩21,927 | ₩21,940 | ₩21,578 | ₩21,712 | -0.98% | 5.9만 |
|---|
| 2025.12.23 | ₩21,994 | ₩22,075 | ₩21,431 | ₩21,927 | -0.30% | 15.6만 |
|---|
| 2025.12.22 | ₩22,222 | ₩22,712 | ₩22,061 | ₩22,209 | -0.06% | 17.8만 |
|---|
| 2025.12.19 | ₩21,136 | ₩22,618 | ₩21,136 | ₩22,249 | +5.27% | 59.3만 |
|---|
| 2025.12.18 | ₩21,364 | ₩21,800 | ₩20,988 | ₩21,109 | -1.19% | 16.6만 |
|---|
| 2025.12.17 | ₩21,444 | ₩21,679 | ₩20,680 | ₩20,948 | -2.31% | 24.5만 |
|---|
| 2025.12.16 | ₩21,458 | ₩21,726 | ₩20,935 | ₩21,297 | -0.75% | 19.6만 |
|---|
| 2025.12.15 | ₩21,981 | ₩21,981 | ₩21,230 | ₩21,350 | -2.87% | 14.9만 |
|---|
| 2025.12.12 | ₩22,101 | ₩22,276 | ₩21,672 | ₩21,712 | -1.76% | 16.5만 |
|---|
| 2025.12.11 | ₩22,343 | ₩22,571 | ₩21,458 | ₩22,101 | -1.08% | 32.3만 |
|---|
| 2025.12.10 | ₩22,450 | ₩22,718 | ₩21,793 | ₩22,504 | +0.24% | 25만 |
|---|
| 2025.12.09 | ₩22,075 | ₩22,544 | ₩21,509 | ₩21,820 | -1.15% | 18.7만 |
|---|
| 2025.12.08 | ₩22,007 | ₩22,155 | ₩21,619 | ₩22,034 | +0.12% | 15.6만 |
|---|
| 2025.12.05 | ₩22,510 | ₩23,094 | ₩21,806 | ₩21,994 | -2.29% | 14.7만 |
|---|
| 2025.12.04 | ₩22,128 | ₩22,919 | ₩21,645 | ₩22,758 | +2.85% | 22.3만 |
|---|
| 2025.12.03 | ₩21,565 | ₩22,537 | ₩21,230 | ₩22,343 | +3.61% | 25.1만 |
|---|
| 2025.12.02 | ₩21,082 | ₩21,632 | ₩20,982 | ₩21,484 | +1.91% | 42.5만 |
|---|
| 2025.12.01 | ₩21,645 | ₩22,107 | ₩20,935 | ₩20,988 | -3.04% | 20.6만 |
|---|
| 2025.11.28 | ₩22,115 | ₩22,309 | ₩21,632 | ₩21,940 | -0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩22,249 | ₩22,678 | ₩21,914 | ₩22,128 | -0.54% | 40만 |
|---|
| 2025.11.25 | ₩21,887 | ₩22,638 | ₩21,793 | ₩22,396 | +2.33% | 34.2만 |
|---|
| 2025.11.24 | ₩19,084 | ₩21,873 | ₩19,084 | ₩21,806 | +14.27% | 45.2만 |
|---|
| 2025.11.21 | ₩18,091 | ₩19,761 | ₩17,810 | ₩19,245 | +6.38% | 27만 |
|---|
| 2025.11.20 | ₩19,084 | ₩19,821 | ₩18,011 | ₩18,105 | -5.13% | 21.5만 |
|---|
| 2025.11.19 | ₩17,434 | ₩19,218 | ₩17,189 | ₩18,910 | +8.46% | 26.4만 |
|---|
| 2025.11.18 | ₩17,260 | ₩17,649 | ₩16,938 | ₩17,461 | +1.17% | 18.2만 |
|---|
| 2025.11.17 | ₩17,340 | ₩17,528 | ₩16,965 | ₩17,367 | +0.15% | 20.7만 |
|---|
| 2025.11.14 | ₩16,670 | ₩17,434 | ₩16,616 | ₩17,354 | +4.10% | 14.6만 |
|---|
| 2025.11.13 | ₩17,931 | ₩18,105 | ₩17,072 | ₩17,179 | -4.19% | 12만 |
|---|
| 2025.11.12 | ₩18,105 | ₩18,306 | ₩17,434 | ₩18,105 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩17,957 | ₩18,272 | ₩17,783 | ₩18,091 | +0.75% | 16.5만 |
|---|
| 2025.11.10 | ₩17,595 | ₩18,480 | ₩17,595 | ₩18,038 | +2.52% | 27.9만 |
|---|
| 2025.11.07 | ₩16,898 | ₩17,917 | ₩16,791 | ₩17,595 | +4.13% | 29.1만 |
|---|
| 2025.11.06 | ₩17,314 | ₩17,649 | ₩16,820 | ₩17,139 | -1.01% | 31.4만 |
|---|
| 2025.11.05 | ₩15,597 | ₩18,521 | ₩14,444 | ₩17,407 | +11.61% | 130.2만 |
|---|
| 2025.11.04 | ₩12,526 | ₩12,814 | ₩12,378 | ₩12,606 | +0.64% | 29.7만 |
|---|
| 2025.11.03 | ₩13,250 | ₩13,250 | ₩12,365 | ₩12,606 | -4.86% | 23.4만 |
|---|
| 2025.10.31 | ₩13,129 | ₩13,438 | ₩12,982 | ₩13,331 | +1.53% | 15.8만 |
|---|
| 2025.10.30 | ₩13,478 | ₩13,612 | ₩13,143 | ₩13,223 | -1.89% | 7.6만 |
|---|
| 2025.10.29 | ₩14,229 | ₩14,484 | ₩13,438 | ₩13,585 | -4.52% | 12.4만 |
|---|
| 2025.10.28 | ₩14,175 | ₩14,497 | ₩14,014 | ₩14,242 | +0.47% | 17.3만 |
|---|
| 2025.10.27 | ₩14,189 | ₩14,484 | ₩14,135 | ₩14,216 | +0.19% | 10.6만 |
|---|
| 2025.10.24 | ₩14,336 | ₩14,390 | ₩13,947 | ₩14,055 | -1.96% | 9.5만 |
|---|
| 2025.10.23 | ₩14,578 | ₩14,940 | ₩14,095 | ₩14,149 | -2.94% | 11.7만 |
|---|
| 2025.10.22 | ₩14,457 | ₩14,858 | ₩14,457 | ₩14,538 | +0.56% | 16.5만 |
|---|
| 2025.10.21 | ₩14,336 | ₩14,544 | ₩13,733 | ₩14,470 | +0.94% | 10.2만 |
|---|
| 2025.10.20 | ₩14,108 | ₩14,618 | ₩14,075 | ₩14,403 | +2.09% | 15.2만 |
|---|
| 2025.10.17 | ₩14,162 | ₩14,249 | ₩13,746 | ₩13,961 | -1.42% | 9.5만 |
|---|
| 2025.10.16 | ₩14,739 | ₩15,007 | ₩14,216 | ₩14,269 | -3.18% | 12.1만 |
|---|
| 2025.10.15 | ₩14,591 | ₩14,940 | ₩14,350 | ₩14,725 | +0.92% | 16.6만 |
|---|
| 2025.10.14 | ₩13,880 | ₩14,544 | ₩13,605 | ₩14,511 | +4.54% | 11.3만 |
|---|
| 2025.10.13 | ₩13,854 | ₩14,303 | ₩13,787 | ₩14,055 | +1.45% | 10.8만 |
|---|
| 2025.10.10 | ₩14,564 | ₩15,087 | ₩13,746 | ₩13,787 | -5.34% | 11.3만 |
|---|