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 | ₩29,557 | ₩31,153 | ₩28,471 | ₩29,973 | +1.41% | 152.5만 |
| 2026.10.08 | ₩30,161 | ₩30,308 | ₩28,900 | ₩29,785 | -1.25% | 234.5만 |
| 2026.10.07 | ₩30,080 | ₩30,979 | ₩29,745 | ₩30,483 | +1.34% | 163.2만 |
| 2026.10.06 | ₩30,925 | ₩30,925 | ₩29,638 | ₩30,308 | -1.99% | 115.4만 |
| 2026.10.05 | ₩30,590 | ₩31,256 | ₩30,073 | ₩30,684 | +0.31% | 100.7만 |
| 2026.10.02 | ₩31,810 | ₩31,844 | ₩30,643 | ₩30,831 | -3.08% | 81.6만 |
| 2026.10.01 | ₩31,649 | ₩32,166 | ₩31,126 | ₩31,301 | -1.10% | 133.5만 |
| 2026.09.30 | ₩31,985 | ₩32,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,797 |
| -0.59% |
| 201.1만 |
| 2026.09.29 | ₩31,609 | ₩32,065 | ₩31,173 | ₩31,750 | +0.45% | 227.5만 |
|---|
| 2026.09.28 | ₩30,657 | ₩31,770 | ₩30,053 | ₩31,743 | +3.54% | 200.8만 |
|---|
| 2026.09.25 | ₩31,891 | ₩31,924 | ₩30,818 | ₩30,858 | -3.24% | 154만 |
|---|
| 2026.09.24 | ₩31,864 | ₩32,092 | ₩30,865 | ₩31,716 | -0.46% | 202.3만 |
|---|
| 2026.09.23 | ₩34,184 | ₩34,278 | ₩31,985 | ₩32,025 | -6.32% | 136.4만 |
|---|
| 2026.09.22 | ₩33,956 | ₩34,814 | ₩33,835 | ₩34,425 | +1.38% | 151만 |
|---|
| 2026.09.21 | ₩34,506 | ₩34,767 | ₩33,607 | ₩34,077 | -1.24% | 151.7만 |
|---|
| 2026.09.18 | ₩33,956 | ₩34,593 | ₩33,540 | ₩34,117 | +0.47% | 284만 |
|---|
| 2026.09.17 | ₩34,586 | ₩35,337 | ₩34,023 | ₩34,197 | -1.12% | 151.2만 |
|---|
| 2026.09.16 | ₩33,352 | ₩33,916 | ₩33,098 | ₩33,728 | +1.13% | 123.6만 |
|---|
| 2026.09.15 | ₩34,157 | ₩34,191 | ₩32,548 | ₩33,299 | -2.51% | 125.1만 |
|---|
| 2026.09.14 | ₩33,540 | ₩35,056 | ₩33,453 | ₩34,224 | +2.04% | 133.1만 |
|---|
| 2026.09.11 | ₩35,284 | ₩35,740 | ₩33,527 | ₩33,661 | -4.60% | 132.2만 |
|---|
| 2026.09.10 | ₩34,720 | ₩34,854 | ₩34,197 | ₩34,613 | -0.31% | 103만 |
|---|
| 2026.09.09 | ₩35,485 | ₩35,800 | ₩34,747 | ₩35,216 | -0.76% | 102.7만 |
|---|
| 2026.09.08 | ₩34,090 | ₩35,431 | ₩34,010 | ₩35,042 | +2.79% | 128.8만 |
|---|
| 2026.09.04 | ₩33,782 | ₩35,163 | ₩33,487 | ₩35,056 | +3.77% | 123.2만 |
|---|
| 2026.09.03 | ₩34,626 | ₩35,082 | ₩33,460 | ₩33,956 | -1.94% | 138.2만 |
|---|
| 2026.09.02 | ₩35,337 | ₩36,095 | ₩34,050 | ₩34,626 | -2.01% | 173.6만 |
|---|
| 2026.09.01 | ₩34,157 | ₩35,015 | ₩34,157 | ₩34,921 | +2.24% | 159.7만 |
|---|
| 2026.08.31 | ₩34,868 | ₩35,176 | ₩33,755 | ₩34,573 | -0.85% | 124.4만 |
|---|
| 2026.08.28 | ₩35,565 | ₩36,035 | ₩35,035 | ₩35,149 | -1.17% | 92.9만 |
|---|
| 2026.08.27 | ₩35,934 | ₩36,879 | ₩35,183 | ₩36,041 | +0.30% | 125.7만 |
|---|
| 2026.08.26 | ₩35,900 | ₩36,517 | ₩35,458 | ₩35,820 | -0.22% | 55.2만 |
|---|
| 2026.08.25 | ₩35,833 | ₩36,718 | ₩35,375 | ₩36,142 | +0.86% | 117.6만 |
|---|
| 2026.08.24 | ₩35,364 | ₩35,786 | ₩34,680 | ₩35,230 | -0.38% | 87.4만 |
|---|
| 2026.08.21 | ₩36,759 | ₩36,879 | ₩35,807 | ₩35,833 | -2.52% | 148.6만 |
|---|
| 2026.08.20 | ₩36,651 | ₩36,967 | ₩35,778 | ₩36,276 | -1.02% | 108.7만 |
|---|
| 2026.08.19 | ₩36,879 | ₩37,858 | ₩36,229 | ₩37,268 | +1.05% | 210.2만 |
|---|
| 2026.08.18 | ₩35,552 | ₩36,263 | ₩35,552 | ₩36,115 | +1.58% | 81.6만 |
|---|
| 2026.08.17 | ₩35,699 | ₩36,504 | ₩35,538 | ₩36,437 | +2.07% | 115.3만 |
|---|
| 2026.08.14 | ₩36,222 | ₩36,537 | ₩35,123 | ₩36,276 | +0.15% | 73.8만 |
|---|
| 2026.08.13 | ₩36,102 | ₩36,678 | ₩35,458 | ₩36,464 | +1.00% | 137.2만 |
|---|
| 2026.08.12 | ₩34,801 | ₩35,967 | ₩34,566 | ₩35,713 | +2.62% | 91.3만 |
|---|
| 2026.08.11 | ₩34,908 | ₩35,351 | ₩34,144 | ₩34,814 | -0.27% | 70만 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,915 | ₩33,701 | ₩34,707 | +2.05% | 89.9만 |
|---|
| 2026.08.07 | ₩33,889 | ₩34,720 | ₩33,532 | ₩34,238 | +1.03% | 73만 |
|---|
| 2026.08.06 | ₩33,761 | ₩34,184 | ₩32,943 | ₩33,822 | +0.18% | 80.5만 |
|---|
| 2026.08.05 | ₩33,413 | ₩34,063 | ₩32,910 | ₩33,688 | +0.82% | 134.4만 |
|---|
| 2026.08.04 | ₩31,783 | ₩33,299 | ₩31,166 | ₩33,111 | +4.18% | 119.1만 |
|---|
| 2026.08.03 | ₩30,791 | ₩31,260 | ₩30,355 | ₩31,140 | +1.13% | 135.2만 |
|---|
| 2026.07.31 | ₩31,622 | ₩31,891 | ₩30,945 | ₩31,126 | -1.57% | 76.2만 |
|---|
| 2026.07.30 | ₩32,052 | ₩32,052 | ₩30,724 | ₩31,622 | -1.34% | 124.9만 |
|---|
| 2026.07.29 | ₩32,561 | ₩33,044 | ₩31,287 | ₩31,649 | -2.80% | 116.9만 |
|---|
| 2026.07.28 | ₩31,609 | ₩32,427 | ₩30,248 | ₩32,387 | +2.46% | 114.8만 |
|---|
| 2026.07.27 | ₩31,716 | ₩32,575 | ₩31,153 | ₩31,421 | -0.93% | 128.3만 |
|---|
| 2026.07.24 | ₩32,092 | ₩32,184 | ₩30,979 | ₩31,354 | -2.30% | 83.3만 |
|---|
| 2026.07.23 | ₩31,401 | ₩32,414 | ₩30,670 | ₩31,837 | +1.39% | 96.6만 |
|---|
| 2026.07.22 | ₩31,850 | ₩32,219 | ₩31,106 | ₩31,649 | -0.63% | 113.1만 |
|---|
| 2026.07.21 | ₩30,483 | ₩31,770 | ₩30,483 | ₩31,488 | +3.30% | 96.1만 |
|---|
| 2026.07.20 | ₩31,099 | ₩31,850 | ₩30,362 | ₩30,456 | -2.07% | 125.6만 |
|---|
| 2026.07.17 | ₩30,415 | ₩31,944 | ₩30,107 | ₩31,006 | +1.94% | 79.5만 |
|---|
| 2026.07.16 | ₩31,810 | ₩32,145 | ₩30,684 | ₩30,938 | -2.74% | 86.2만 |
|---|
| 2026.07.15 | ₩30,643 | ₩32,119 | ₩30,161 | ₩31,985 | +4.38% | 108.7만 |
|---|
| 2026.07.14 | ₩30,952 | ₩31,227 | ₩30,322 | ₩30,818 | -0.43% | 157.3만 |
|---|
| 2026.07.13 | ₩30,255 | ₩30,509 | ₩28,471 | ₩30,456 | +0.66% | 155.1만 |
|---|
| 2026.07.10 | ₩33,339 | ₩33,339 | ₩29,946 | ₩30,925 | -7.24% | 155.4만 |
|---|
| 2026.07.09 | ₩32,159 | ₩33,641 | ₩32,105 | ₩33,111 | +2.96% | 134.5만 |
|---|
| 2026.07.08 | ₩31,917 | ₩32,776 | ₩31,267 | ₩32,601 | +2.14% | 140.5만 |
|---|
| 2026.07.07 | ₩32,293 | ₩32,984 | ₩31,842 | ₩32,722 | +1.33% | 124만 |
|---|
| 2026.07.06 | ₩31,864 | ₩32,541 | ₩30,985 | ₩32,239 | +1.18% | 74.5만 |
|---|
| 2026.07.02 | ₩32,186 | ₩32,481 | ₩31,140 | ₩32,145 | -0.13% | 142.8만 |
|---|
| 2026.07.01 | ₩32,997 | ₩33,272 | ₩31,864 | ₩32,065 | -2.82% | 119.1만 |
|---|
| 2026.06.30 | ₩32,105 | ₩33,366 | ₩31,515 | ₩32,534 | +1.34% | 215.6만 |
|---|
| 2026.06.29 | ₩31,059 | ₩32,226 | ₩30,804 | ₩31,985 | +2.98% | 274.7만 |
|---|
| 2026.06.26 | ₩29,772 | ₩31,803 | ₩29,209 | ₩30,711 | +3.15% | 649.1만 |
|---|
| 2026.06.25 | ₩26,017 | ₩30,965 | ₩25,943 | ₩30,120 | +15.77% | 602.4만 |
|---|
| 2026.06.24 | ₩25,467 | ₩26,808 | ₩25,366 | ₩25,883 | +1.63% | 213.5만 |
|---|
| 2026.06.23 | ₩24,796 | ₩25,640 | ₩24,662 | ₩25,293 | +2.00% | 194.7만 |
|---|
| 2026.06.22 | ₩23,911 | ₩25,279 | ₩23,911 | ₩25,011 | +4.60% | 221.4만 |
|---|
| 2026.06.18 | ₩23,656 | ₩23,992 | ₩22,731 | ₩23,536 | -0.51% | 425.1만 |
|---|
| 2026.06.17 | ₩23,013 | ₩24,139 | ₩22,812 | ₩22,959 | -0.23% | 251.4만 |
|---|
| 2026.06.16 | ₩22,704 | ₩23,335 | ₩22,128 | ₩22,892 | +0.83% | 267.6만 |
|---|
| 2026.06.15 | ₩22,999 | ₩23,965 | ₩22,530 | ₩22,852 | -0.64% | 268.4만 |
|---|
| 2026.06.12 | ₩23,013 | ₩25,360 | ₩22,637 | ₩22,731 | -1.22% | 256.2만 |
|---|
| 2026.06.11 | ₩20,371 | ₩23,026 | ₩20,317 | ₩22,771 | +11.78% | 403만 |
|---|
| 2026.06.10 | ₩21,189 | ₩21,611 | ₩20,344 | ₩20,518 | -3.16% | 254만 |
|---|
| 2026.06.09 | ₩21,457 | ₩22,785 | ₩19,673 | ₩20,974 | -2.25% | 666.5만 |
|---|
| 2026.06.08 | ₩22,429 | ₩24,407 | ₩20,599 | ₩20,974 | -6.49% | 2106.5만 |
|---|
| 2026.06.05 | ₩20,532 | ₩20,887 | ₩19,097 | ₩19,633 | -4.38% | 163.3만 |
|---|
| 2026.06.04 | ₩21,015 | ₩21,336 | ₩20,458 | ₩20,492 | -2.49% | 157.8만 |
|---|
| 2026.06.03 | ₩21,873 | ₩21,913 | ₩20,693 | ₩20,760 | -5.09% | 132.6만 |
|---|
| 2026.06.02 | ₩22,825 | ₩23,113 | ₩21,846 | ₩21,953 | -3.82% | 105.1만 |
|---|
| 2026.06.01 | ₩23,777 | ₩23,777 | ₩22,597 | ₩23,321 | -1.92% | 85.2만 |
|---|
| 2026.05.29 | ₩23,697 | ₩24,139 | ₩23,549 | ₩23,817 | +0.51% | 115.7만 |
|---|
| 2026.05.28 | ₩23,428 | ₩23,831 | ₩23,013 | ₩23,697 | +1.14% | 86.7만 |
|---|
| 2026.05.27 | ₩23,415 | ₩24,273 | ₩22,905 | ₩23,428 | +0.06% | 83.1만 |
|---|
| 2026.05.26 | ₩23,536 | ₩23,891 | ₩22,905 | ₩23,308 | -0.97% | 102.9만 |
|---|
| 2026.05.22 | ₩23,522 | ₩23,938 | ₩23,227 | ₩23,469 | -0.23% | 105.4만 |
|---|
| 2026.05.21 | ₩21,725 | ₩23,777 | ₩21,450 | ₩23,509 | +8.21% | 195.6만 |
|---|
| 2026.05.20 | ₩20,585 | ₩22,128 | ₩20,545 | ₩22,020 | +6.97% | 167.4만 |
|---|
| 2026.05.19 | ₩20,572 | ₩21,015 | ₩20,210 | ₩20,438 | -0.65% | 106만 |
|---|
| 2026.05.18 | ₩21,336 | ₩22,128 | ₩20,787 | ₩20,800 | -2.51% | 219.5만 |
|---|
| 2026.05.15 | ₩21,162 | ₩21,672 | ₩20,901 | ₩21,263 | +0.48% | 100만 |
|---|
| 2026.05.14 | ₩21,699 | ₩21,813 | ₩21,108 | ₩21,457 | -1.11% | 52.9만 |
|---|
| 2026.05.13 | ₩21,403 | ₩22,061 | ₩21,122 | ₩21,699 | +1.38% | 97.9만 |
|---|
| 2026.05.12 | ₩21,859 | ₩22,114 | ₩21,055 | ₩21,403 | -2.09% | 65.9만 |
|---|
| 2026.05.11 | ₩22,208 | ₩22,704 | ₩21,779 | ₩21,833 | -1.69% | 66만 |
|---|
| 2026.05.08 | ₩21,846 | ₩22,289 | ₩21,759 | ₩22,154 | +1.41% | 129.4만 |
|---|
| 2026.05.07 | ₩22,637 | ₩22,637 | ₩21,269 | ₩21,833 | -3.55% | 66.3만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,751 | ₩21,933 | ₩22,637 | +1.69% | 97.7만 |
|---|
| 2026.05.05 | ₩22,999 | ₩23,321 | ₩21,538 | ₩22,262 | -3.21% | 132.3만 |
|---|
| 2026.05.04 | ₩22,342 | ₩23,160 | ₩22,128 | ₩22,704 | +1.62% | 56.6만 |
|---|
| 2026.05.01 | ₩22,436 | ₩22,785 | ₩21,725 | ₩22,543 | +0.48% | 68.9만 |
|---|
| 2026.04.30 | ₩22,342 | ₩23,080 | ₩22,128 | ₩22,396 | +0.24% | 84만 |
|---|
| 2026.04.29 | ₩22,584 | ₩22,999 | ₩21,940 | ₩22,275 | -1.37% | 83.5만 |
|---|
| 2026.04.28 | ₩22,141 | ₩23,453 | ₩22,141 | ₩22,905 | +3.45% | 111.6만 |
|---|
| 2026.04.27 | ₩22,154 | ₩22,993 | ₩22,034 | ₩22,114 | -0.18% | 61.6만 |
|---|
| 2026.04.24 | ₩22,222 | ₩22,651 | ₩21,833 | ₩22,369 | +0.66% | 57.6만 |
|---|
| 2026.04.23 | ₩22,382 | ₩22,905 | ₩21,933 | ₩22,222 | -0.72% | 92.2만 |
|---|
| 2026.04.22 | ₩22,208 | ₩22,376 | ₩21,859 | ₩22,302 | +0.42% | 69.5만 |
|---|
| 2026.04.21 | ₩22,852 | ₩22,852 | ₩21,725 | ₩22,047 | -3.52% | 83.1만 |
|---|
| 2026.04.20 | ₩22,973 | ₩23,335 | ₩22,771 | ₩22,852 | -0.53% | 59.7만 |
|---|
| 2026.04.17 | ₩22,979 | ₩23,710 | ₩22,691 | ₩23,482 | +2.19% | 85.6만 |
|---|
| 2026.04.16 | ₩22,852 | ₩22,973 | ₩22,154 | ₩22,382 | -2.05% | 88.8만 |
|---|
| 2026.04.15 | ₩22,141 | ₩22,939 | ₩21,940 | ₩22,758 | +2.79% | 167.9만 |
|---|
| 2026.04.14 | ₩21,484 | ₩22,476 | ₩21,162 | ₩21,859 | +1.75% | 128.2만 |
|---|
| 2026.04.13 | ₩21,672 | ₩22,523 | ₩21,323 | ₩21,336 | -1.55% | 98.1만 |
|---|
| 2026.04.10 | ₩21,859 | ₩22,289 | ₩21,484 | ₩21,497 | -1.66% | 115.6만 |
|---|
| 2026.04.09 | ₩20,921 | ₩22,128 | ₩20,746 | ₩21,779 | +4.10% | 119.1만 |
|---|
| 2026.04.08 | ₩22,222 | ₩23,053 | ₩20,807 | ₩20,921 | -5.85% | 200.5만 |
|---|
| 2026.04.07 | ₩21,015 | ₩22,181 | ₩20,921 | ₩21,926 | +4.34% | 174.4만 |
|---|
| 2026.04.06 | ₩21,155 | ₩22,637 | ₩20,679 | ₩21,175 | +0.10% | 168.3만 |
|---|
| 2026.04.02 | ₩20,411 | ₩20,988 | ₩20,116 | ₩20,800 | +1.91% | 116.7만 |
|---|
| 2026.04.01 | ₩20,880 | ₩21,591 | ₩20,505 | ₩20,760 | -0.58% | 91만 |
|---|
| 2026.03.31 | ₩20,237 | ₩21,752 | ₩20,156 | ₩20,787 | +2.72% | 166.9만 |
|---|
| 2026.03.30 | ₩19,808 | ₩20,129 | ₩19,325 | ₩19,673 | -0.68% | 103.7만 |
|---|
| 2026.03.27 | ₩20,585 | ₩20,847 | ₩19,781 | ₩19,794 | -3.84% | 117.8만 |
|---|
| 2026.03.26 | ₩20,465 | ₩21,725 | ₩20,424 | ₩20,827 | +1.77% | 120.4만 |
|---|
| 2026.03.25 | ₩19,861 | ₩21,699 | ₩19,673 | ₩20,706 | +4.25% | 216.1만 |
|---|
| 2026.03.24 | ₩19,472 | ₩19,861 | ₩18,788 | ₩19,365 | -0.55% | 106.2만 |
|---|
| 2026.03.23 | ₩19,982 | ₩20,760 | ₩19,566 | ₩19,700 | -1.41% | 86만 |
|---|
| 2026.03.20 | ₩20,009 | ₩20,760 | ₩19,338 | ₩19,352 | -3.28% | 544.3만 |
|---|
| 2026.03.19 | ₩19,942 | ₩20,666 | ₩19,580 | ₩20,009 | +0.34% | 120만 |
|---|
| 2026.03.18 | ₩20,518 | ₩20,787 | ₩20,022 | ₩20,183 | -1.63% | 122.3만 |
|---|
| 2026.03.17 | ₩20,438 | ₩21,028 | ₩20,183 | ₩20,760 | +1.57% | 130.5만 |
|---|
| 2026.03.16 | ₩20,572 | ₩20,907 | ₩20,344 | ₩20,626 | +0.26% | 71.8만 |
|---|
| 2026.03.13 | ₩21,162 | ₩21,609 | ₩19,606 | ₩20,170 | -4.69% | 75.7만 |
|---|
| 2026.03.12 | ₩20,787 | ₩21,243 | ₩20,197 | ₩20,934 | +0.71% | 98.7만 |
|---|
| 2026.03.11 | ₩20,988 | ₩21,590 | ₩20,787 | ₩21,390 | +1.92% | 77.4만 |
|---|
| 2026.03.10 | ₩20,907 | ₩21,699 | ₩20,532 | ₩21,323 | +1.99% | 104.1만 |
|---|
| 2026.03.09 | ₩19,861 | ₩21,095 | ₩19,767 | ₩20,787 | +4.66% | 71.6만 |
|---|
| 2026.03.06 | ₩20,089 | ₩20,551 | ₩19,580 | ₩20,250 | +0.80% | 63.5만 |
|---|
| 2026.03.05 | ₩21,256 | ₩21,269 | ₩20,170 | ₩20,411 | -3.97% | 109.7만 |
|---|
| 2026.03.04 | ₩21,296 | ₩22,067 | ₩20,733 | ₩21,806 | +2.39% | 65만 |
|---|
| 2026.03.03 | ₩20,559 | ₩21,672 | ₩20,237 | ₩21,202 | +3.13% | 104.1만 |
|---|
| 2026.03.02 | ₩20,706 | ₩21,457 | ₩20,290 | ₩21,202 | +2.40% | 67.6만 |
|---|
| 2026.02.27 | ₩21,336 | ₩21,538 | ₩20,934 | ₩21,417 | +0.38% | 68.6만 |
|---|
| 2026.02.26 | ₩21,497 | ₩21,705 | ₩20,773 | ₩21,605 | +0.50% | 77.3만 |
|---|
| 2026.02.25 | ₩21,511 | ₩21,859 | ₩21,108 | ₩21,175 | -1.56% | 63.3만 |
|---|
| 2026.02.24 | ₩20,867 | ₩21,739 | ₩20,559 | ₩21,484 | +2.96% | 92.6만 |
|---|
| 2026.02.23 | ₩21,149 | ₩22,114 | ₩20,505 | ₩20,626 | -2.47% | 83.2만 |
|---|
| 2026.02.20 | ₩20,934 | ₩21,243 | ₩20,197 | ₩21,162 | +1.09% | 159.4만 |
|---|
| 2026.02.19 | ₩20,773 | ₩21,202 | ₩20,424 | ₩21,175 | +1.94% | 97만 |
|---|
| 2026.02.18 | ₩21,135 | ₩21,497 | ₩20,572 | ₩20,760 | -1.78% | 74.6만 |
|---|
| 2026.02.17 | ₩20,813 | ₩21,256 | ₩20,411 | ₩20,974 | +0.77% | 63.2만 |
|---|
| 2026.02.13 | ₩21,350 | ₩21,900 | ₩20,840 | ₩20,921 | -2.01% | 76.7만 |
|---|
| 2026.02.12 | ₩21,873 | ₩21,953 | ₩20,559 | ₩21,095 | -3.56% | 58.7만 |
|---|
| 2026.02.11 | ₩22,154 | ₩22,168 | ₩21,028 | ₩21,605 | -2.48% | 71.2만 |
|---|
| 2026.02.10 | ₩22,691 | ₩22,758 | ₩21,900 | ₩22,061 | -2.78% | 60.1만 |
|---|
| 2026.02.09 | ₩22,503 | ₩22,651 | ₩21,953 | ₩22,409 | -0.42% | 89만 |
|---|
| 2026.02.06 | ₩21,846 | ₩22,838 | ₩21,806 | ₩22,597 | +3.44% | 83.7만 |
|---|
| 2026.02.05 | ₩21,967 | ₩22,805 | ₩21,283 | ₩21,390 | -2.63% | 112만 |
|---|
| 2026.02.04 | ₩22,704 | ₩22,704 | ₩21,508 | ₩22,195 | -2.24% | 95.1만 |
|---|
| 2026.02.03 | ₩22,879 | ₩23,469 | ₩22,275 | ₩22,517 | -1.58% | 124.6만 |
|---|
| 2026.02.02 | ₩22,154 | ₩23,227 | ₩21,658 | ₩22,919 | +3.45% | 99.1만 |
|---|
| 2026.01.30 | ₩23,187 | ₩23,522 | ₩21,886 | ₩22,154 | -4.45% | 156.1만 |
|---|
| 2026.01.29 | ₩24,475 | ₩25,903 | ₩23,093 | ₩23,589 | -3.62% | 158.7만 |
|---|
| 2026.01.28 | ₩26,070 | ₩26,251 | ₩23,965 | ₩23,965 | -8.08% | 104.4만 |
|---|
| 2026.01.27 | ₩25,252 | ₩26,352 | ₩24,977 | ₩26,030 | +3.08% | 102.6만 |
|---|
| 2026.01.26 | ₩24,515 | ₩25,541 | ₩24,381 | ₩25,145 | +2.57% | 95.1만 |
|---|
| 2026.01.23 | ₩25,869 | ₩26,245 | ₩24,850 | ₩24,890 | -3.78% | 97.8만 |
|---|
| 2026.01.22 | ₩25,480 | ₩27,063 | ₩25,480 | ₩26,003 | +2.05% | 142.6만 |
|---|
| 2026.01.21 | ₩24,367 | ₩25,681 | ₩24,340 | ₩25,507 | +4.68% | 128만 |
|---|
| 2026.01.20 | ₩24,649 | ₩25,179 | ₩24,293 | ₩24,461 | -0.76% | 168.6만 |
|---|
| 2026.01.16 | ₩25,319 | ₩26,151 | ₩24,770 | ₩25,762 | +1.75% | 139.9만 |
|---|
| 2026.01.15 | ₩25,494 | ₩25,883 | ₩24,957 | ₩25,293 | -0.79% | 89.1만 |
|---|
| 2026.01.14 | ₩25,279 | ₩26,218 | ₩24,917 | ₩25,534 | +1.01% | 101.5만 |
|---|
| 2026.01.13 | ₩24,649 | ₩25,601 | ₩24,139 | ₩25,386 | +2.99% | 179.2만 |
|---|
| 2026.01.12 | ₩25,655 | ₩25,755 | ₩24,092 | ₩24,649 | -3.92% | 119.5만 |
|---|
| 2026.01.09 | ₩25,279 | ₩25,930 | ₩24,998 | ₩25,883 | +2.39% | 142.5만 |
|---|
| 2026.01.08 | ₩26,634 | ₩26,714 | ₩24,609 | ₩24,984 | -6.19% | 136만 |
|---|
| 2026.01.07 | ₩23,549 | ₩25,561 | ₩23,402 | ₩24,796 | +5.30% | 173.4만 |
|---|
| 2026.01.06 | ₩23,321 | ₩23,817 | ₩22,767 | ₩23,375 | +0.23% | 168.6만 |
|---|
| 2026.01.05 | ₩24,220 | ₩24,220 | ₩22,879 | ₩23,455 | -3.16% | 140만 |
|---|
| 2026.01.02 | ₩25,480 | ₩25,521 | ₩23,952 | ₩24,220 | -4.95% | 147만 |
|---|
| 2025.12.31 | ₩25,333 | ₩25,883 | ₩25,333 | ₩25,440 | +0.42% | 89.1만 |
|---|
| 2025.12.30 | ₩25,856 | ₩26,111 | ₩25,185 | ₩25,507 | -1.35% | 109만 |
|---|
| 2025.12.29 | ₩25,521 | ₩26,205 | ₩25,226 | ₩25,963 | +1.73% | 82.5만 |
|---|
| 2025.12.26 | ₩25,950 | ₩25,977 | ₩25,440 | ₩25,883 | -0.26% | 79.4만 |
|---|
| 2025.12.24 | ₩26,111 | ₩26,607 | ₩25,762 | ₩25,963 | -0.56% | 48.1만 |
|---|
| 2025.12.23 | ₩25,628 | ₩26,325 | ₩25,614 | ₩25,869 | +0.94% | 90.2만 |
|---|
| 2025.12.22 | ₩25,078 | ₩26,379 | ₩24,957 | ₩25,936 | +3.42% | 122만 |
|---|
| 2025.12.19 | ₩24,139 | ₩25,306 | ₩24,019 | ₩24,837 | +2.89% | 529.8만 |
|---|
| 2025.12.18 | ₩24,461 | ₩24,998 | ₩23,388 | ₩24,153 | -1.26% | 218.4만 |
|---|
| 2025.12.17 | ₩25,547 | ₩25,668 | ₩24,099 | ₩24,421 | -4.41% | 179.6만 |
|---|
| 2025.12.16 | ₩25,561 | ₩25,816 | ₩24,568 | ₩25,266 | -1.15% | 184.7만 |
|---|
| 2025.12.15 | ₩25,628 | ₩26,272 | ₩24,863 | ₩25,494 | -0.52% | 224.7만 |
|---|
| 2025.12.12 | ₩25,574 | ₩26,386 | ₩25,561 | ₩25,574 | 0.00% | 189.4만 |
|---|
| 2025.12.11 | ₩26,325 | ₩26,754 | ₩25,507 | ₩25,574 | -2.85% | 142.1만 |
|---|
| 2025.12.10 | ₩26,915 | ₩26,915 | ₩25,507 | ₩26,298 | -2.29% | 209.6만 |
|---|
| 2025.12.09 | ₩28,739 | ₩29,490 | ₩25,977 | ₩26,218 | -8.77% | 288.2만 |
|---|
| 2025.12.08 | ₩28,739 | ₩30,174 | ₩27,103 | ₩28,793 | +0.19% | 606.2만 |
|---|
| 2025.12.05 | ₩24,139 | ₩24,676 | ₩23,402 | ₩24,260 | +0.50% | 122.9만 |
|---|
| 2025.12.04 | ₩22,570 | ₩24,475 | ₩22,128 | ₩24,166 | +7.07% | 156.3만 |
|---|
| 2025.12.03 | ₩22,074 | ₩23,415 | ₩21,792 | ₩22,570 | +2.25% | 159.4만 |
|---|
| 2025.12.02 | ₩22,731 | ₩23,174 | ₩21,484 | ₩21,926 | -3.54% | 173.2만 |
|---|
| 2025.12.01 | ₩23,080 | ₩23,596 | ₩22,450 | ₩22,677 | -1.74% | 191.7만 |
|---|
| 2025.11.28 | ₩23,388 | ₩23,858 | ₩23,133 | ₩23,710 | +1.38% | 90.7만 |
|---|
| 2025.11.26 | ₩22,758 | ₩23,321 | ₩22,369 | ₩23,066 | +1.36% | 117만 |
|---|
| 2025.11.25 | ₩22,959 | ₩23,522 | ₩22,302 | ₩22,798 | -0.70% | 112.7만 |
|---|
| 2025.11.24 | ₩22,758 | ₩23,670 | ₩22,463 | ₩22,999 | +1.06% | 269.4만 |
|---|
| 2025.11.21 | ₩20,572 | ₩22,758 | ₩20,451 | ₩22,476 | +9.26% | 233.1만 |
|---|
| 2025.11.20 | ₩19,687 | ₩21,316 | ₩19,673 | ₩20,559 | +4.43% | 237.2만 |
|---|
| 2025.11.19 | ₩17,139 | ₩19,526 | ₩16,911 | ₩19,218 | +12.13% | 167.7만 |
|---|
| 2025.11.18 | ₩16,844 | ₩17,420 | ₩16,670 | ₩17,005 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩17,058 | ₩18,011 | ₩16,958 | ₩17,152 | +0.55% | 144.2만 |
|---|
| 2025.11.14 | ₩16,401 | ₩17,716 | ₩16,401 | ₩17,166 | +4.66% | 127.3만 |
|---|
| 2025.11.13 | ₩16,146 | ₩17,353 | ₩16,106 | ₩16,670 | +3.24% | 160만 |
|---|
| 2025.11.12 | ₩17,300 | ₩17,635 | ₩16,294 | ₩16,321 | -5.66% | 153.7만 |
|---|
| 2025.11.11 | ₩16,388 | ₩17,635 | ₩16,106 | ₩17,246 | +5.24% | 191.1만 |
|---|
| 2025.11.10 | ₩16,763 | ₩17,166 | ₩16,361 | ₩16,428 | -2.00% | 164.7만 |
|---|
| 2025.11.07 | ₩16,562 | ₩16,609 | ₩15,650 | ₩16,509 | -0.32% | 94.7만 |
|---|
| 2025.11.06 | ₩16,670 | ₩17,273 | ₩16,495 | ₩16,790 | +0.72% | 116만 |
|---|
| 2025.11.05 | ₩16,428 | ₩17,474 | ₩16,026 | ₩16,703 | +1.67% | 150.4만 |
|---|
| 2025.11.04 | ₩16,495 | ₩16,804 | ₩16,307 | ₩16,442 | -0.33% | 114.1만 |
|---|
| 2025.11.03 | ₩17,058 | ₩17,689 | ₩16,468 | ₩16,924 | -0.79% | 212.5만 |
|---|
| 2025.10.31 | ₩16,911 | ₩17,689 | ₩16,710 | ₩17,353 | +2.62% | 168만 |
|---|
| 2025.10.30 | ₩15,556 | ₩17,749 | ₩15,422 | ₩17,139 | +10.17% | 269.9만 |
|---|
| 2025.10.29 | ₩15,865 | ₩16,106 | ₩15,248 | ₩15,691 | -1.10% | 185.2만 |
|---|
| 2025.10.28 | ₩15,717 | ₩16,696 | ₩15,717 | ₩15,959 | +1.54% | 212.8만 |
|---|
| 2025.10.27 | ₩15,033 | ₩16,173 | ₩15,007 | ₩16,066 | +6.87% | 427.2만 |
|---|
| 2025.10.24 | ₩14,148 | ₩15,047 | ₩13,920 | ₩14,872 | +5.12% | 246.5만 |
|---|
| 2025.10.23 | ₩14,135 | ₩14,497 | ₩13,786 | ₩13,947 | -1.33% | 267.4만 |
|---|
| 2025.10.22 | ₩15,677 | ₩15,691 | ₩13,907 | ₩14,256 | -9.07% | 559.8만 |
|---|
| 2025.10.21 | ₩14,269 | ₩14,470 | ₩13,612 | ₩13,974 | -2.07% | 72.8만 |
|---|
| 2025.10.20 | ₩13,531 | ₩14,041 | ₩13,310 | ₩13,934 | +2.97% | 83.9만 |
|---|
| 2025.10.17 | ₩13,183 | ₩13,644 | ₩13,022 | ₩13,196 | +0.10% | 60.4만 |
|---|
| 2025.10.16 | ₩14,001 | ₩14,564 | ₩13,451 | ₩13,451 | -3.93% | 96.8만 |
|---|
| 2025.10.15 | ₩12,311 | ₩13,987 | ₩12,311 | ₩13,880 | +12.75% | 132.7만 |
|---|
| 2025.10.14 | ₩12,646 | ₩13,008 | ₩12,257 | ₩12,311 | -2.65% | 127만 |
|---|
| 2025.10.13 | ₩13,196 | ₩13,283 | ₩12,070 | ₩13,035 | -1.22% | 156.6만 |
|---|
| 2025.10.10 | ₩13,022 | ₩14,162 | ₩12,740 | ₩13,089 | +0.51% | 199.7만 |
|---|