시장 데이터를 불러오는 중
전체 종목
누릭스 테라퓨틱스 과거 주가
Nurix Therapeutics, Inc. - Common stock · NRIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nurix Therapeutics, Inc. - Common stock · NRIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,534 | ₩31,129 | ₩28,449 | ₩29,949 | +1.41% | 152.5만 |
| 2026.10.08 | ₩30,137 | ₩30,284 | ₩28,877 | ₩29,762 | -1.25% | 234.5만 |
| 2026.10.07 | ₩30,057 | ₩30,954 | ₩29,722 | ₩30,459 | +1.34% | 163.2만 |
| 2026.10.06 | ₩30,901 | ₩30,901 | ₩29,614 | ₩30,284 | -1.99% | 115.4만 |
| 2026.10.05 | ₩30,566 | ₩31,232 | ₩30,050 | ₩30,660 | +0.31% | 100.7만 |
| 2026.10.02 | ₩31,785 | ₩31,819 | ₩30,619 | ₩30,807 | -3.08% | 81.6만 |
| 2026.10.01 | ₩31,624 | ₩32,140 | ₩31,102 | ₩31,276 | -1.10% | 133.5만 |
| 2026.09.30 | ₩31,959 | ₩32,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,276 |
| ₩31,772 |
| -0.59% |
| 201.1만 |
| 2026.09.29 | ₩31,584 | ₩32,040 | ₩31,149 | ₩31,725 | +0.45% | 227.5만 |
|---|
| 2026.09.28 | ₩30,633 | ₩31,745 | ₩30,030 | ₩31,718 | +3.54% | 200.8만 |
|---|
| 2026.09.25 | ₩31,866 | ₩31,899 | ₩30,794 | ₩30,834 | -3.24% | 154만 |
|---|
| 2026.09.24 | ₩31,839 | ₩32,067 | ₩30,841 | ₩31,691 | -0.46% | 202.3만 |
|---|
| 2026.09.23 | ₩34,157 | ₩34,251 | ₩31,959 | ₩32,000 | -6.32% | 136.4만 |
|---|
| 2026.09.22 | ₩33,929 | ₩34,787 | ₩33,809 | ₩34,398 | +1.38% | 151만 |
|---|
| 2026.09.21 | ₩34,479 | ₩34,740 | ₩33,581 | ₩34,050 | -1.24% | 151.7만 |
|---|
| 2026.09.18 | ₩33,929 | ₩34,566 | ₩33,514 | ₩34,090 | +0.47% | 284만 |
|---|
| 2026.09.17 | ₩34,559 | ₩35,310 | ₩33,996 | ₩34,171 | -1.12% | 151.2만 |
|---|
| 2026.09.16 | ₩33,326 | ₩33,889 | ₩33,072 | ₩33,702 | +1.13% | 123.6만 |
|---|
| 2026.09.15 | ₩34,130 | ₩34,164 | ₩32,522 | ₩33,273 | -2.51% | 125.1만 |
|---|
| 2026.09.14 | ₩33,514 | ₩35,028 | ₩33,427 | ₩34,197 | +2.04% | 133.1만 |
|---|
| 2026.09.11 | ₩35,256 | ₩35,712 | ₩33,501 | ₩33,635 | -4.60% | 132.2만 |
|---|
| 2026.09.10 | ₩34,693 | ₩34,827 | ₩34,171 | ₩34,586 | -0.31% | 103만 |
|---|
| 2026.09.09 | ₩35,457 | ₩35,772 | ₩34,720 | ₩35,189 | -0.76% | 102.7만 |
|---|
| 2026.09.08 | ₩34,063 | ₩35,403 | ₩33,983 | ₩35,015 | +2.79% | 128.8만 |
|---|
| 2026.09.04 | ₩33,755 | ₩35,135 | ₩33,460 | ₩35,028 | +3.77% | 123.2만 |
|---|
| 2026.09.03 | ₩34,599 | ₩35,055 | ₩33,434 | ₩33,929 | -1.94% | 138.2만 |
|---|
| 2026.09.02 | ₩35,310 | ₩36,067 | ₩34,023 | ₩34,599 | -2.01% | 173.6만 |
|---|
| 2026.09.01 | ₩34,130 | ₩34,988 | ₩34,130 | ₩34,894 | +2.24% | 159.7만 |
|---|
| 2026.08.31 | ₩34,841 | ₩35,149 | ₩33,728 | ₩34,546 | -0.85% | 124.4만 |
|---|
| 2026.08.28 | ₩35,537 | ₩36,006 | ₩35,008 | ₩35,122 | -1.17% | 92.9만 |
|---|
| 2026.08.27 | ₩35,906 | ₩36,851 | ₩35,155 | ₩36,013 | +0.30% | 125.7만 |
|---|
| 2026.08.26 | ₩35,872 | ₩36,489 | ₩35,430 | ₩35,792 | -0.22% | 55.2만 |
|---|
| 2026.08.25 | ₩35,805 | ₩36,690 | ₩35,347 | ₩36,114 | +0.86% | 117.6만 |
|---|
| 2026.08.24 | ₩35,336 | ₩35,758 | ₩34,653 | ₩35,202 | -0.38% | 87.4만 |
|---|
| 2026.08.21 | ₩36,730 | ₩36,851 | ₩35,779 | ₩35,805 | -2.52% | 148.6만 |
|---|
| 2026.08.20 | ₩36,623 | ₩36,938 | ₩35,750 | ₩36,248 | -1.02% | 108.7만 |
|---|
| 2026.08.19 | ₩36,851 | ₩37,829 | ₩36,201 | ₩37,239 | +1.05% | 210.2만 |
|---|
| 2026.08.18 | ₩35,524 | ₩36,234 | ₩35,524 | ₩36,087 | +1.58% | 81.6만 |
|---|
| 2026.08.17 | ₩35,671 | ₩36,475 | ₩35,511 | ₩36,408 | +2.07% | 115.3만 |
|---|
| 2026.08.14 | ₩36,194 | ₩36,509 | ₩35,095 | ₩36,248 | +0.15% | 73.8만 |
|---|
| 2026.08.13 | ₩36,073 | ₩36,650 | ₩35,430 | ₩36,435 | +1.00% | 137.2만 |
|---|
| 2026.08.12 | ₩34,774 | ₩35,939 | ₩34,539 | ₩35,685 | +2.62% | 91.3만 |
|---|
| 2026.08.11 | ₩34,881 | ₩35,323 | ₩34,117 | ₩34,787 | -0.27% | 70만 |
|---|
| 2026.08.10 | ₩33,983 | ₩34,887 | ₩33,675 | ₩34,680 | +2.05% | 89.9만 |
|---|
| 2026.08.07 | ₩33,862 | ₩34,693 | ₩33,506 | ₩34,211 | +1.03% | 73만 |
|---|
| 2026.08.06 | ₩33,735 | ₩34,157 | ₩32,918 | ₩33,795 | +0.18% | 80.5만 |
|---|
| 2026.08.05 | ₩33,387 | ₩34,037 | ₩32,884 | ₩33,661 | +0.82% | 134.4만 |
|---|
| 2026.08.04 | ₩31,758 | ₩33,273 | ₩31,142 | ₩33,085 | +4.18% | 119.1만 |
|---|
| 2026.08.03 | ₩30,767 | ₩31,236 | ₩30,331 | ₩31,115 | +1.13% | 135.2만 |
|---|
| 2026.07.31 | ₩31,598 | ₩31,866 | ₩30,921 | ₩31,102 | -1.57% | 76.2만 |
|---|
| 2026.07.30 | ₩32,026 | ₩32,026 | ₩30,700 | ₩31,598 | -1.34% | 124.9만 |
|---|
| 2026.07.29 | ₩32,536 | ₩33,018 | ₩31,263 | ₩31,624 | -2.80% | 116.9만 |
|---|
| 2026.07.28 | ₩31,584 | ₩32,402 | ₩30,224 | ₩32,361 | +2.46% | 114.8만 |
|---|
| 2026.07.27 | ₩31,691 | ₩32,549 | ₩31,129 | ₩31,397 | -0.93% | 128.3만 |
|---|
| 2026.07.24 | ₩32,067 | ₩32,159 | ₩30,954 | ₩31,330 | -2.30% | 83.3만 |
|---|
| 2026.07.23 | ₩31,377 | ₩32,388 | ₩30,646 | ₩31,812 | +1.39% | 96.6만 |
|---|
| 2026.07.22 | ₩31,825 | ₩32,194 | ₩31,082 | ₩31,624 | -0.63% | 113.1만 |
|---|
| 2026.07.21 | ₩30,459 | ₩31,745 | ₩30,459 | ₩31,464 | +3.30% | 96.1만 |
|---|
| 2026.07.20 | ₩31,075 | ₩31,825 | ₩30,338 | ₩30,432 | -2.07% | 125.6만 |
|---|
| 2026.07.17 | ₩30,392 | ₩31,919 | ₩30,083 | ₩30,981 | +1.94% | 79.5만 |
|---|
| 2026.07.16 | ₩31,785 | ₩32,120 | ₩30,660 | ₩30,914 | -2.74% | 86.2만 |
|---|
| 2026.07.15 | ₩30,619 | ₩32,093 | ₩30,137 | ₩31,959 | +4.38% | 108.7만 |
|---|
| 2026.07.14 | ₩30,928 | ₩31,202 | ₩30,298 | ₩30,794 | -0.43% | 157.3만 |
|---|
| 2026.07.13 | ₩30,231 | ₩30,485 | ₩28,449 | ₩30,432 | +0.66% | 155.1만 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,313 | ₩29,923 | ₩30,901 | -7.24% | 155.4만 |
|---|
| 2026.07.09 | ₩32,134 | ₩33,614 | ₩32,080 | ₩33,085 | +2.96% | 134.5만 |
|---|
| 2026.07.08 | ₩31,892 | ₩32,750 | ₩31,243 | ₩32,576 | +2.14% | 140.5만 |
|---|
| 2026.07.07 | ₩32,268 | ₩32,958 | ₩31,817 | ₩32,696 | +1.33% | 124만 |
|---|
| 2026.07.06 | ₩31,839 | ₩32,516 | ₩30,961 | ₩32,214 | +1.18% | 74.5만 |
|---|
| 2026.07.02 | ₩32,160 | ₩32,455 | ₩31,115 | ₩32,120 | -0.13% | 142.8만 |
|---|
| 2026.07.01 | ₩32,971 | ₩33,246 | ₩31,839 | ₩32,040 | -2.82% | 119.1만 |
|---|
| 2026.06.30 | ₩32,080 | ₩33,340 | ₩31,490 | ₩32,509 | +1.34% | 215.6만 |
|---|
| 2026.06.29 | ₩31,035 | ₩32,201 | ₩30,780 | ₩31,959 | +2.98% | 274.7만 |
|---|
| 2026.06.26 | ₩29,748 | ₩31,779 | ₩29,186 | ₩30,686 | +3.15% | 649.1만 |
|---|
| 2026.06.25 | ₩25,996 | ₩30,941 | ₩25,923 | ₩30,097 | +15.77% | 602.4만 |
|---|
| 2026.06.24 | ₩25,447 | ₩26,787 | ₩25,346 | ₩25,862 | +1.63% | 213.5만 |
|---|
| 2026.06.23 | ₩24,777 | ₩25,620 | ₩24,643 | ₩25,273 | +2.00% | 194.7만 |
|---|
| 2026.06.22 | ₩23,893 | ₩25,259 | ₩23,893 | ₩24,991 | +4.60% | 221.4만 |
|---|
| 2026.06.18 | ₩23,638 | ₩23,973 | ₩22,713 | ₩23,517 | -0.51% | 425.1만 |
|---|
| 2026.06.17 | ₩22,995 | ₩24,120 | ₩22,794 | ₩22,941 | -0.23% | 251.4만 |
|---|
| 2026.06.16 | ₩22,687 | ₩23,316 | ₩22,110 | ₩22,874 | +0.83% | 267.6만 |
|---|
| 2026.06.15 | ₩22,981 | ₩23,946 | ₩22,512 | ₩22,834 | -0.64% | 268.4만 |
|---|
| 2026.06.12 | ₩22,995 | ₩25,340 | ₩22,620 | ₩22,713 | -1.22% | 256.2만 |
|---|
| 2026.06.11 | ₩20,355 | ₩23,008 | ₩20,301 | ₩22,754 | +11.78% | 403만 |
|---|
| 2026.06.10 | ₩21,172 | ₩21,594 | ₩20,328 | ₩20,502 | -3.16% | 254만 |
|---|
| 2026.06.09 | ₩21,440 | ₩22,767 | ₩19,658 | ₩20,958 | -2.25% | 666.5만 |
|---|
| 2026.06.08 | ₩22,412 | ₩24,388 | ₩20,583 | ₩20,958 | -6.49% | 2106.5만 |
|---|
| 2026.06.05 | ₩20,516 | ₩20,871 | ₩19,082 | ₩19,618 | -4.38% | 163.3만 |
|---|
| 2026.06.04 | ₩20,998 | ₩21,320 | ₩20,442 | ₩20,476 | -2.49% | 157.8만 |
|---|
| 2026.06.03 | ₩21,856 | ₩21,896 | ₩20,677 | ₩20,744 | -5.09% | 132.6만 |
|---|
| 2026.06.02 | ₩22,807 | ₩23,095 | ₩21,829 | ₩21,936 | -3.82% | 105.1만 |
|---|
| 2026.06.01 | ₩23,759 | ₩23,759 | ₩22,579 | ₩23,303 | -1.92% | 85.2만 |
|---|
| 2026.05.29 | ₩23,678 | ₩24,120 | ₩23,531 | ₩23,799 | +0.51% | 115.7만 |
|---|
| 2026.05.28 | ₩23,410 | ₩23,812 | ₩22,995 | ₩23,678 | +1.14% | 86.7만 |
|---|
| 2026.05.27 | ₩23,397 | ₩24,254 | ₩22,888 | ₩23,410 | +0.06% | 83.1만 |
|---|
| 2026.05.26 | ₩23,517 | ₩23,872 | ₩22,888 | ₩23,290 | -0.97% | 102.9만 |
|---|
| 2026.05.22 | ₩23,504 | ₩23,919 | ₩23,209 | ₩23,450 | -0.23% | 105.4만 |
|---|
| 2026.05.21 | ₩21,708 | ₩23,759 | ₩21,434 | ₩23,491 | +8.21% | 195.6만 |
|---|
| 2026.05.20 | ₩20,569 | ₩22,110 | ₩20,529 | ₩22,003 | +6.97% | 167.4만 |
|---|
| 2026.05.19 | ₩20,556 | ₩20,998 | ₩20,194 | ₩20,422 | -0.65% | 106만 |
|---|
| 2026.05.18 | ₩21,320 | ₩22,110 | ₩20,770 | ₩20,784 | -2.51% | 219.5만 |
|---|
| 2026.05.15 | ₩21,146 | ₩21,655 | ₩20,884 | ₩21,246 | +0.48% | 100만 |
|---|
| 2026.05.14 | ₩21,682 | ₩21,795 | ₩21,092 | ₩21,440 | -1.11% | 52.9만 |
|---|
| 2026.05.13 | ₩21,387 | ₩22,043 | ₩21,105 | ₩21,682 | +1.38% | 97.9만 |
|---|
| 2026.05.12 | ₩21,842 | ₩22,097 | ₩21,038 | ₩21,387 | -2.09% | 65.9만 |
|---|
| 2026.05.11 | ₩22,191 | ₩22,687 | ₩21,762 | ₩21,816 | -1.69% | 66만 |
|---|
| 2026.05.08 | ₩21,829 | ₩22,271 | ₩21,742 | ₩22,137 | +1.41% | 129.4만 |
|---|
| 2026.05.07 | ₩22,620 | ₩22,620 | ₩21,253 | ₩21,816 | -3.55% | 66.3만 |
|---|
| 2026.05.06 | ₩22,244 | ₩22,733 | ₩21,916 | ₩22,620 | +1.69% | 97.7만 |
|---|
| 2026.05.05 | ₩22,981 | ₩23,303 | ₩21,521 | ₩22,244 | -3.21% | 132.3만 |
|---|
| 2026.05.04 | ₩22,325 | ₩23,142 | ₩22,110 | ₩22,687 | +1.62% | 56.6만 |
|---|
| 2026.05.01 | ₩22,419 | ₩22,767 | ₩21,708 | ₩22,526 | +0.48% | 68.9만 |
|---|
| 2026.04.30 | ₩22,325 | ₩23,062 | ₩22,110 | ₩22,378 | +0.24% | 84만 |
|---|
| 2026.04.29 | ₩22,566 | ₩22,981 | ₩21,923 | ₩22,258 | -1.37% | 83.5만 |
|---|
| 2026.04.28 | ₩22,124 | ₩23,434 | ₩22,124 | ₩22,888 | +3.45% | 111.6만 |
|---|
| 2026.04.27 | ₩22,137 | ₩22,975 | ₩22,017 | ₩22,097 | -0.18% | 61.6만 |
|---|
| 2026.04.24 | ₩22,204 | ₩22,633 | ₩21,816 | ₩22,352 | +0.66% | 57.6만 |
|---|
| 2026.04.23 | ₩22,365 | ₩22,888 | ₩21,916 | ₩22,204 | -0.72% | 92.2만 |
|---|
| 2026.04.22 | ₩22,191 | ₩22,358 | ₩21,842 | ₩22,285 | +0.42% | 69.5만 |
|---|
| 2026.04.21 | ₩22,834 | ₩22,834 | ₩21,708 | ₩22,030 | -3.52% | 83.1만 |
|---|
| 2026.04.20 | ₩22,955 | ₩23,316 | ₩22,754 | ₩22,834 | -0.53% | 59.7만 |
|---|
| 2026.04.17 | ₩22,961 | ₩23,692 | ₩22,673 | ₩23,464 | +2.19% | 85.6만 |
|---|
| 2026.04.16 | ₩22,834 | ₩22,955 | ₩22,137 | ₩22,365 | -2.05% | 88.8만 |
|---|
| 2026.04.15 | ₩22,124 | ₩22,921 | ₩21,923 | ₩22,740 | +2.79% | 167.9만 |
|---|
| 2026.04.14 | ₩21,467 | ₩22,459 | ₩21,146 | ₩21,842 | +1.75% | 128.2만 |
|---|
| 2026.04.13 | ₩21,655 | ₩22,506 | ₩21,306 | ₩21,320 | -1.55% | 98.1만 |
|---|
| 2026.04.10 | ₩21,842 | ₩22,271 | ₩21,467 | ₩21,481 | -1.66% | 115.6만 |
|---|
| 2026.04.09 | ₩20,904 | ₩22,110 | ₩20,730 | ₩21,762 | +4.10% | 119.1만 |
|---|
| 2026.04.08 | ₩22,204 | ₩23,035 | ₩20,790 | ₩20,904 | -5.85% | 200.5만 |
|---|
| 2026.04.07 | ₩20,998 | ₩22,164 | ₩20,904 | ₩21,909 | +4.34% | 174.4만 |
|---|
| 2026.04.06 | ₩21,139 | ₩22,620 | ₩20,663 | ₩21,159 | +0.10% | 168.3만 |
|---|
| 2026.04.02 | ₩20,395 | ₩20,971 | ₩20,100 | ₩20,784 | +1.91% | 116.7만 |
|---|
| 2026.04.01 | ₩20,864 | ₩21,574 | ₩20,489 | ₩20,744 | -0.58% | 91만 |
|---|
| 2026.03.31 | ₩20,221 | ₩21,735 | ₩20,141 | ₩20,770 | +2.72% | 166.9만 |
|---|
| 2026.03.30 | ₩19,792 | ₩20,114 | ₩19,310 | ₩19,658 | -0.68% | 103.7만 |
|---|
| 2026.03.27 | ₩20,569 | ₩20,831 | ₩19,765 | ₩19,779 | -3.84% | 117.8만 |
|---|
| 2026.03.26 | ₩20,449 | ₩21,708 | ₩20,409 | ₩20,811 | +1.77% | 120.4만 |
|---|
| 2026.03.25 | ₩19,846 | ₩21,682 | ₩19,658 | ₩20,690 | +4.25% | 216.1만 |
|---|
| 2026.03.24 | ₩19,457 | ₩19,846 | ₩18,774 | ₩19,350 | -0.55% | 106.2만 |
|---|
| 2026.03.23 | ₩19,966 | ₩20,744 | ₩19,551 | ₩19,685 | -1.41% | 86만 |
|---|
| 2026.03.20 | ₩19,993 | ₩20,744 | ₩19,323 | ₩19,336 | -3.28% | 544.3만 |
|---|
| 2026.03.19 | ₩19,926 | ₩20,650 | ₩19,564 | ₩19,993 | +0.34% | 120만 |
|---|
| 2026.03.18 | ₩20,502 | ₩20,770 | ₩20,006 | ₩20,167 | -1.63% | 122.3만 |
|---|
| 2026.03.17 | ₩20,422 | ₩21,012 | ₩20,167 | ₩20,744 | +1.57% | 130.5만 |
|---|
| 2026.03.16 | ₩20,556 | ₩20,891 | ₩20,328 | ₩20,610 | +0.26% | 71.8만 |
|---|
| 2026.03.13 | ₩21,146 | ₩21,592 | ₩19,591 | ₩20,154 | -4.69% | 75.7만 |
|---|
| 2026.03.12 | ₩20,770 | ₩21,226 | ₩20,181 | ₩20,918 | +0.71% | 98.7만 |
|---|
| 2026.03.11 | ₩20,971 | ₩21,573 | ₩20,770 | ₩21,373 | +1.92% | 77.4만 |
|---|
| 2026.03.10 | ₩20,891 | ₩21,682 | ₩20,516 | ₩21,306 | +1.99% | 104.1만 |
|---|
| 2026.03.09 | ₩19,846 | ₩21,079 | ₩19,752 | ₩20,770 | +4.66% | 71.6만 |
|---|
| 2026.03.06 | ₩20,073 | ₩20,534 | ₩19,564 | ₩20,234 | +0.80% | 63.5만 |
|---|
| 2026.03.05 | ₩21,239 | ₩21,253 | ₩20,154 | ₩20,395 | -3.97% | 109.7만 |
|---|
| 2026.03.04 | ₩21,280 | ₩22,050 | ₩20,717 | ₩21,789 | +2.39% | 65만 |
|---|
| 2026.03.03 | ₩20,543 | ₩21,655 | ₩20,221 | ₩21,186 | +3.13% | 104.1만 |
|---|
| 2026.03.02 | ₩20,690 | ₩21,440 | ₩20,275 | ₩21,186 | +2.40% | 67.6만 |
|---|
| 2026.02.27 | ₩21,320 | ₩21,521 | ₩20,918 | ₩21,400 | +0.38% | 68.6만 |
|---|
| 2026.02.26 | ₩21,481 | ₩21,688 | ₩20,757 | ₩21,588 | +0.50% | 77.3만 |
|---|
| 2026.02.25 | ₩21,494 | ₩21,842 | ₩21,092 | ₩21,159 | -1.56% | 63.3만 |
|---|
| 2026.02.24 | ₩20,851 | ₩21,722 | ₩20,543 | ₩21,467 | +2.96% | 92.6만 |
|---|
| 2026.02.23 | ₩21,132 | ₩22,097 | ₩20,489 | ₩20,610 | -2.47% | 83.2만 |
|---|
| 2026.02.20 | ₩20,918 | ₩21,226 | ₩20,181 | ₩21,146 | +1.09% | 159.4만 |
|---|
| 2026.02.19 | ₩20,757 | ₩21,186 | ₩20,409 | ₩21,159 | +1.94% | 97만 |
|---|
| 2026.02.18 | ₩21,119 | ₩21,481 | ₩20,556 | ₩20,744 | -1.78% | 74.6만 |
|---|
| 2026.02.17 | ₩20,797 | ₩21,239 | ₩20,395 | ₩20,958 | +0.77% | 63.2만 |
|---|
| 2026.02.13 | ₩21,333 | ₩21,883 | ₩20,824 | ₩20,904 | -2.01% | 76.7만 |
|---|
| 2026.02.12 | ₩21,856 | ₩21,936 | ₩20,543 | ₩21,079 | -3.56% | 58.7만 |
|---|
| 2026.02.11 | ₩22,137 | ₩22,151 | ₩21,012 | ₩21,588 | -2.48% | 71.2만 |
|---|
| 2026.02.10 | ₩22,673 | ₩22,740 | ₩21,883 | ₩22,043 | -2.78% | 60.1만 |
|---|
| 2026.02.09 | ₩22,486 | ₩22,633 | ₩21,936 | ₩22,392 | -0.42% | 89만 |
|---|
| 2026.02.06 | ₩21,829 | ₩22,821 | ₩21,789 | ₩22,579 | +3.44% | 83.7만 |
|---|
| 2026.02.05 | ₩21,950 | ₩22,787 | ₩21,266 | ₩21,373 | -2.63% | 112만 |
|---|
| 2026.02.04 | ₩22,687 | ₩22,687 | ₩21,491 | ₩22,177 | -2.24% | 95.1만 |
|---|
| 2026.02.03 | ₩22,861 | ₩23,450 | ₩22,258 | ₩22,499 | -1.58% | 124.6만 |
|---|
| 2026.02.02 | ₩22,137 | ₩23,209 | ₩21,641 | ₩22,901 | +3.45% | 99.1만 |
|---|
| 2026.01.30 | ₩23,169 | ₩23,504 | ₩21,869 | ₩22,137 | -4.45% | 156.1만 |
|---|
| 2026.01.29 | ₩24,455 | ₩25,882 | ₩23,075 | ₩23,571 | -3.62% | 158.7만 |
|---|
| 2026.01.28 | ₩26,050 | ₩26,231 | ₩23,946 | ₩23,946 | -8.08% | 104.4만 |
|---|
| 2026.01.27 | ₩25,233 | ₩26,331 | ₩24,958 | ₩26,010 | +3.08% | 102.6만 |
|---|
| 2026.01.26 | ₩24,496 | ₩25,521 | ₩24,362 | ₩25,125 | +2.57% | 95.1만 |
|---|
| 2026.01.23 | ₩25,849 | ₩26,224 | ₩24,831 | ₩24,871 | -3.78% | 97.8만 |
|---|
| 2026.01.22 | ₩25,460 | ₩27,042 | ₩25,460 | ₩25,983 | +2.05% | 142.6만 |
|---|
| 2026.01.21 | ₩24,348 | ₩25,661 | ₩24,321 | ₩25,487 | +4.68% | 128만 |
|---|
| 2026.01.20 | ₩24,630 | ₩25,159 | ₩24,274 | ₩24,442 | -0.76% | 168.6만 |
|---|
| 2026.01.16 | ₩25,300 | ₩26,130 | ₩24,750 | ₩25,742 | +1.75% | 139.9만 |
|---|
| 2026.01.15 | ₩25,474 | ₩25,862 | ₩24,938 | ₩25,273 | -0.79% | 89.1만 |
|---|
| 2026.01.14 | ₩25,259 | ₩26,197 | ₩24,898 | ₩25,514 | +1.01% | 101.5만 |
|---|
| 2026.01.13 | ₩24,630 | ₩25,581 | ₩24,120 | ₩25,367 | +2.99% | 179.2만 |
|---|
| 2026.01.12 | ₩25,635 | ₩25,735 | ₩24,073 | ₩24,630 | -3.92% | 119.5만 |
|---|
| 2026.01.09 | ₩25,259 | ₩25,909 | ₩24,978 | ₩25,862 | +2.39% | 142.5만 |
|---|
| 2026.01.08 | ₩26,613 | ₩26,693 | ₩24,589 | ₩24,965 | -6.19% | 136만 |
|---|
| 2026.01.07 | ₩23,531 | ₩25,541 | ₩23,383 | ₩24,777 | +5.30% | 173.4만 |
|---|
| 2026.01.06 | ₩23,303 | ₩23,799 | ₩22,750 | ₩23,357 | +0.23% | 168.6만 |
|---|
| 2026.01.05 | ₩24,201 | ₩24,201 | ₩22,861 | ₩23,437 | -3.16% | 140만 |
|---|
| 2026.01.02 | ₩25,460 | ₩25,501 | ₩23,933 | ₩24,201 | -4.95% | 147만 |
|---|
| 2025.12.31 | ₩25,313 | ₩25,862 | ₩25,313 | ₩25,420 | +0.42% | 89.1만 |
|---|
| 2025.12.30 | ₩25,836 | ₩26,090 | ₩25,166 | ₩25,487 | -1.35% | 109만 |
|---|
| 2025.12.29 | ₩25,501 | ₩26,184 | ₩25,206 | ₩25,943 | +1.73% | 82.5만 |
|---|
| 2025.12.26 | ₩25,929 | ₩25,956 | ₩25,420 | ₩25,862 | -0.26% | 79.4만 |
|---|
| 2025.12.24 | ₩26,090 | ₩26,586 | ₩25,742 | ₩25,943 | -0.56% | 48.1만 |
|---|
| 2025.12.23 | ₩25,608 | ₩26,305 | ₩25,594 | ₩25,849 | +0.94% | 90.2만 |
|---|
| 2025.12.22 | ₩25,058 | ₩26,358 | ₩24,938 | ₩25,916 | +3.42% | 122만 |
|---|
| 2025.12.19 | ₩24,120 | ₩25,286 | ₩24,000 | ₩24,817 | +2.89% | 529.8만 |
|---|
| 2025.12.18 | ₩24,442 | ₩24,978 | ₩23,370 | ₩24,134 | -1.26% | 218.4만 |
|---|
| 2025.12.17 | ₩25,527 | ₩25,648 | ₩24,080 | ₩24,402 | -4.41% | 179.6만 |
|---|
| 2025.12.16 | ₩25,541 | ₩25,795 | ₩24,549 | ₩25,246 | -1.15% | 184.7만 |
|---|
| 2025.12.15 | ₩25,608 | ₩26,251 | ₩24,844 | ₩25,474 | -0.52% | 224.7만 |
|---|
| 2025.12.12 | ₩25,554 | ₩26,365 | ₩25,541 | ₩25,554 | 0.00% | 189.4만 |
|---|
| 2025.12.11 | ₩26,305 | ₩26,733 | ₩25,487 | ₩25,554 | -2.85% | 142.1만 |
|---|
| 2025.12.10 | ₩26,894 | ₩26,894 | ₩25,487 | ₩26,278 | -2.29% | 209.6만 |
|---|
| 2025.12.09 | ₩28,717 | ₩29,467 | ₩25,956 | ₩26,197 | -8.77% | 288.2만 |
|---|
| 2025.12.08 | ₩28,717 | ₩30,150 | ₩27,082 | ₩28,770 | +0.19% | 606.2만 |
|---|
| 2025.12.05 | ₩24,120 | ₩24,656 | ₩23,383 | ₩24,241 | +0.50% | 122.9만 |
|---|
| 2025.12.04 | ₩22,553 | ₩24,455 | ₩22,110 | ₩24,147 | +7.07% | 156.3만 |
|---|
| 2025.12.03 | ₩22,057 | ₩23,397 | ₩21,775 | ₩22,553 | +2.25% | 159.4만 |
|---|
| 2025.12.02 | ₩22,713 | ₩23,156 | ₩21,467 | ₩21,909 | -3.54% | 173.2만 |
|---|
| 2025.12.01 | ₩23,062 | ₩23,578 | ₩22,432 | ₩22,660 | -1.74% | 191.7만 |
|---|
| 2025.11.28 | ₩23,370 | ₩23,839 | ₩23,115 | ₩23,692 | +1.38% | 90.7만 |
|---|
| 2025.11.26 | ₩22,740 | ₩23,303 | ₩22,352 | ₩23,048 | +1.36% | 117만 |
|---|
| 2025.11.25 | ₩22,941 | ₩23,504 | ₩22,285 | ₩22,780 | -0.70% | 112.7만 |
|---|
| 2025.11.24 | ₩22,740 | ₩23,651 | ₩22,445 | ₩22,981 | +1.06% | 269.4만 |
|---|
| 2025.11.21 | ₩20,556 | ₩22,740 | ₩20,435 | ₩22,459 | +9.26% | 233.1만 |
|---|
| 2025.11.20 | ₩19,671 | ₩21,300 | ₩19,658 | ₩20,543 | +4.43% | 237.2만 |
|---|
| 2025.11.19 | ₩17,125 | ₩19,511 | ₩16,898 | ₩19,202 | +12.13% | 167.7만 |
|---|
| 2025.11.18 | ₩16,831 | ₩17,407 | ₩16,656 | ₩16,991 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩17,045 | ₩17,996 | ₩16,945 | ₩17,139 | +0.55% | 144.2만 |
|---|
| 2025.11.14 | ₩16,388 | ₩17,702 | ₩16,388 | ₩17,152 | +4.66% | 127.3만 |
|---|
| 2025.11.13 | ₩16,134 | ₩17,340 | ₩16,094 | ₩16,656 | +3.24% | 160만 |
|---|
| 2025.11.12 | ₩17,286 | ₩17,621 | ₩16,281 | ₩16,308 | -5.66% | 153.7만 |
|---|
| 2025.11.11 | ₩16,375 | ₩17,621 | ₩16,094 | ₩17,233 | +5.24% | 191.1만 |
|---|
| 2025.11.10 | ₩16,750 | ₩17,152 | ₩16,348 | ₩16,415 | -2.00% | 164.7만 |
|---|
| 2025.11.07 | ₩16,549 | ₩16,596 | ₩15,638 | ₩16,496 | -0.32% | 94.7만 |
|---|
| 2025.11.06 | ₩16,656 | ₩17,259 | ₩16,482 | ₩16,777 | +0.72% | 116만 |
|---|
| 2025.11.05 | ₩16,415 | ₩17,460 | ₩16,013 | ₩16,690 | +1.67% | 150.4만 |
|---|
| 2025.11.04 | ₩16,482 | ₩16,790 | ₩16,295 | ₩16,429 | -0.33% | 114.1만 |
|---|
| 2025.11.03 | ₩17,045 | ₩17,675 | ₩16,455 | ₩16,911 | -0.79% | 212.5만 |
|---|
| 2025.10.31 | ₩16,898 | ₩17,675 | ₩16,697 | ₩17,340 | +2.62% | 168만 |
|---|
| 2025.10.30 | ₩15,544 | ₩17,735 | ₩15,410 | ₩17,125 | +10.17% | 269.9만 |
|---|
| 2025.10.29 | ₩15,852 | ₩16,094 | ₩15,236 | ₩15,678 | -1.10% | 185.2만 |
|---|
| 2025.10.28 | ₩15,705 | ₩16,683 | ₩15,705 | ₩15,946 | +1.54% | 212.8만 |
|---|
| 2025.10.27 | ₩15,022 | ₩16,161 | ₩14,995 | ₩16,053 | +6.87% | 427.2만 |
|---|
| 2025.10.24 | ₩14,137 | ₩15,035 | ₩13,909 | ₩14,861 | +5.12% | 246.5만 |
|---|
| 2025.10.23 | ₩14,124 | ₩14,486 | ₩13,775 | ₩13,936 | -1.33% | 267.4만 |
|---|
| 2025.10.22 | ₩15,665 | ₩15,678 | ₩13,896 | ₩14,244 | -9.07% | 559.8만 |
|---|
| 2025.10.21 | ₩14,258 | ₩14,459 | ₩13,601 | ₩13,963 | -2.07% | 72.8만 |
|---|
| 2025.10.20 | ₩13,521 | ₩14,030 | ₩13,300 | ₩13,923 | +2.97% | 83.9만 |
|---|
| 2025.10.17 | ₩13,172 | ₩13,633 | ₩13,012 | ₩13,186 | +0.10% | 60.4만 |
|---|
| 2025.10.16 | ₩13,990 | ₩14,553 | ₩13,440 | ₩13,440 | -3.93% | 96.8만 |
|---|
| 2025.10.15 | ₩12,301 | ₩13,976 | ₩12,301 | ₩13,869 | +12.75% | 132.7만 |
|---|
| 2025.10.14 | ₩12,636 | ₩12,998 | ₩12,248 | ₩12,301 | -2.65% | 127만 |
|---|
| 2025.10.13 | ₩13,186 | ₩13,273 | ₩12,060 | ₩13,025 | -1.22% | 156.6만 |
|---|
| 2025.10.10 | ₩13,012 | ₩14,151 | ₩12,730 | ₩13,079 | +0.51% | 199.7만 |
|---|