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 | ₩29,558 | ₩31,154 | ₩28,472 | ₩29,974 | +1.41% | 152.5만 |
| 2026.10.08 | — | — | — | ₩29,786 | — | — |
| 2026.10.06 | — | — | — | ₩30,309 | — | — |
| 2026.10.02 | — | — | — | ₩30,832 | — | — |
| 2026.10.01 | — | — | — | ₩31,301 | — | — |
| 2026.09.30 | — | — | — | ₩31,797 | — | — |
| 2026.09.28 | — | — | — | ₩31,744 | — | — |
| 2026.09.25 | — | — | — | ₩30,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩31,717 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩32,025 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩34,439 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩34,077 | — | — |
|---|
| 2026.09.18 | ₩33,957 | ₩34,594 | ₩33,541 | ₩34,118 | +0.47% | 284만 |
|---|
| 2026.09.17 | ₩34,587 | ₩35,338 | ₩34,024 | ₩34,198 | -1.12% | 151.2만 |
|---|
| 2026.09.16 | ₩33,353 | ₩33,916 | ₩33,098 | ₩33,729 | +1.13% | 123.6만 |
|---|
| 2026.09.15 | ₩34,158 | ₩34,191 | ₩32,548 | ₩33,300 | -2.51% | 67만 |
|---|
| 2026.09.14 | — | — | — | ₩34,225 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,662 | — | — |
|---|
| 2026.09.10 | ₩34,721 | ₩34,855 | ₩34,198 | ₩34,614 | -0.31% | 41.8만 |
|---|
| 2026.09.09 | — | — | — | ₩35,217 | — | — |
|---|
| 2026.09.08 | — | — | — | ₩35,043 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩35,056 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩33,957 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩34,627 | — | — |
|---|
| 2026.09.01 | ₩34,158 | ₩35,016 | ₩34,158 | ₩34,922 | +2.24% | 159.7만 |
|---|
| 2026.08.31 | ₩34,869 | ₩35,177 | ₩33,755 | ₩34,574 | -0.85% | 124.4만 |
|---|
| 2026.08.28 | — | — | — | ₩35,150 | — | — |
|---|
| 2026.08.27 | ₩35,935 | ₩36,545 | ₩35,184 | ₩36,042 | +0.30% | 41.8만 |
|---|
| 2026.08.26 | ₩35,901 | ₩36,518 | ₩35,459 | ₩35,821 | -0.22% | 55.2만 |
|---|
| 2026.08.25 | ₩35,834 | ₩36,719 | ₩35,376 | ₩36,143 | +0.86% | 117.6만 |
|---|
| 2026.08.24 | ₩35,365 | ₩35,787 | ₩34,681 | ₩35,231 | -0.38% | 87.4만 |
|---|
| 2026.08.21 | ₩36,760 | ₩36,880 | ₩35,807 | ₩35,834 | -2.52% | 148.6만 |
|---|
| 2026.08.20 | ₩36,652 | ₩36,967 | ₩35,779 | ₩36,277 | -1.02% | 108.7만 |
|---|
| 2026.08.19 | ₩36,880 | ₩37,859 | ₩36,230 | ₩37,269 | +1.05% | 210.2만 |
|---|
| 2026.08.18 | ₩35,553 | ₩36,263 | ₩35,553 | ₩36,116 | +1.58% | 81.6만 |
|---|
| 2026.08.17 | ₩35,700 | ₩36,505 | ₩35,539 | ₩36,438 | +2.07% | 115.3만 |
|---|
| 2026.08.14 | ₩36,223 | ₩36,538 | ₩35,123 | ₩36,277 | +0.15% | 73.8만 |
|---|
| 2026.08.13 | ₩36,102 | ₩36,679 | ₩35,459 | ₩36,465 | +1.00% | 137.2만 |
|---|
| 2026.08.12 | ₩34,802 | ₩35,968 | ₩34,567 | ₩35,713 | +2.62% | 91.3만 |
|---|
| 2026.08.11 | ₩34,909 | ₩35,351 | ₩34,144 | ₩34,815 | -0.27% | 70만 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,916 | ₩33,702 | ₩34,708 | +2.05% | 89.9만 |
|---|
| 2026.08.07 | ₩33,890 | ₩34,721 | ₩33,533 | ₩34,238 | +1.03% | 73만 |
|---|
| 2026.08.06 | ₩33,762 | ₩34,185 | ₩32,944 | ₩33,823 | +0.18% | 80.5만 |
|---|
| 2026.08.05 | ₩33,414 | ₩34,064 | ₩32,911 | ₩33,688 | +0.82% | 134.4만 |
|---|
| 2026.08.04 | ₩31,784 | ₩33,300 | ₩31,167 | ₩33,112 | +4.18% | 119.1만 |
|---|
| 2026.08.03 | ₩30,792 | ₩31,261 | ₩30,356 | ₩31,140 | +1.13% | 135.2만 |
|---|
| 2026.07.31 | ₩31,623 | ₩31,891 | ₩30,946 | ₩31,127 | -1.57% | 76.2만 |
|---|
| 2026.07.30 | ₩32,052 | ₩32,052 | ₩30,725 | ₩31,623 | -1.34% | 124.9만 |
|---|
| 2026.07.29 | ₩32,562 | ₩33,045 | ₩31,288 | ₩31,650 | -2.80% | 116.9만 |
|---|
| 2026.07.28 | ₩31,610 | ₩32,428 | ₩30,249 | ₩32,388 | +2.46% | 114.8만 |
|---|
| 2026.07.27 | ₩31,717 | ₩32,575 | ₩31,154 | ₩31,422 | -0.93% | 128.3만 |
|---|
| 2026.07.24 | ₩32,093 | ₩32,185 | ₩30,979 | ₩31,355 | -2.30% | 83.3만 |
|---|
| 2026.07.23 | ₩31,402 | ₩32,414 | ₩30,671 | ₩31,838 | +1.39% | 96.6만 |
|---|
| 2026.07.22 | ₩31,851 | ₩32,220 | ₩31,107 | ₩31,650 | -0.63% | 113.1만 |
|---|
| 2026.07.21 | ₩30,483 | ₩31,771 | ₩30,483 | ₩31,489 | +3.30% | 96.1만 |
|---|
| 2026.07.20 | ₩31,100 | ₩31,851 | ₩30,363 | ₩30,456 | -2.07% | 125.6만 |
|---|
| 2026.07.17 | ₩30,416 | ₩31,945 | ₩30,108 | ₩31,006 | +1.94% | 79.5만 |
|---|
| 2026.07.16 | ₩31,811 | ₩32,146 | ₩30,684 | ₩30,939 | -2.74% | 86.2만 |
|---|
| 2026.07.15 | ₩30,644 | ₩32,119 | ₩30,161 | ₩31,985 | +4.38% | 108.7만 |
|---|
| 2026.07.14 | ₩30,953 | ₩31,228 | ₩30,322 | ₩30,818 | -0.43% | 157.3만 |
|---|
| 2026.07.13 | ₩30,255 | ₩30,510 | ₩28,472 | ₩30,456 | +0.66% | 155.1만 |
|---|
| 2026.07.10 | ₩33,340 | ₩33,340 | ₩29,947 | ₩30,926 | -7.24% | 155.4만 |
|---|
| 2026.07.09 | ₩32,160 | ₩33,641 | ₩32,106 | ₩33,112 | +2.96% | 134.5만 |
|---|
| 2026.07.08 | ₩31,918 | ₩32,776 | ₩31,268 | ₩32,602 | +2.14% | 140.5만 |
|---|
| 2026.07.07 | ₩32,294 | ₩32,984 | ₩31,843 | ₩32,723 | +1.33% | 124만 |
|---|
| 2026.07.06 | ₩31,865 | ₩32,542 | ₩30,986 | ₩32,240 | +1.18% | 74.5만 |
|---|
| 2026.07.02 | ₩32,186 | ₩32,481 | ₩31,140 | ₩32,146 | -0.13% | 142.8만 |
|---|
| 2026.07.01 | ₩32,998 | ₩33,273 | ₩31,865 | ₩32,066 | -2.82% | 119.1만 |
|---|
| 2026.06.30 | ₩32,106 | ₩33,367 | ₩31,516 | ₩32,535 | +1.34% | 215.6만 |
|---|
| 2026.06.29 | ₩31,060 | ₩32,227 | ₩30,805 | ₩31,985 | +2.98% | 274.7만 |
|---|
| 2026.06.26 | ₩29,772 | ₩31,804 | ₩29,209 | ₩30,711 | +3.15% | 649.1만 |
|---|
| 2026.06.25 | ₩26,017 | ₩30,966 | ₩25,944 | ₩30,121 | +15.77% | 602.4만 |
|---|
| 2026.06.24 | ₩25,467 | ₩26,809 | ₩25,367 | ₩25,883 | +1.63% | 213.5만 |
|---|
| 2026.06.23 | ₩24,797 | ₩25,640 | ₩24,663 | ₩25,293 | +2.00% | 194.7만 |
|---|
| 2026.06.22 | ₩23,912 | ₩25,280 | ₩23,912 | ₩25,012 | +4.60% | 221.4만 |
|---|
| 2026.06.18 | ₩23,657 | ₩23,992 | ₩22,732 | ₩23,536 | -0.51% | 425.1만 |
|---|
| 2026.06.17 | ₩23,013 | ₩24,140 | ₩22,812 | ₩22,960 | -0.23% | 251.4만 |
|---|
| 2026.06.16 | ₩22,705 | ₩23,335 | ₩22,128 | ₩22,893 | +0.83% | 267.6만 |
|---|
| 2026.06.15 | ₩23,000 | ₩23,965 | ₩22,530 | ₩22,852 | -0.64% | 268.4만 |
|---|
| 2026.06.12 | ₩23,013 | ₩25,360 | ₩22,638 | ₩22,732 | -1.22% | 256.2만 |
|---|
| 2026.06.11 | ₩20,371 | ₩23,027 | ₩20,318 | ₩22,772 | +11.78% | 403만 |
|---|
| 2026.06.10 | ₩21,189 | ₩21,612 | ₩20,344 | ₩20,519 | -3.16% | 254만 |
|---|
| 2026.06.09 | ₩21,458 | ₩22,785 | ₩19,674 | ₩20,975 | -2.25% | 666.5만 |
|---|
| 2026.06.08 | ₩22,430 | ₩24,408 | ₩20,599 | ₩20,975 | -6.49% | 2106.5만 |
|---|
| 2026.06.05 | ₩20,532 | ₩20,888 | ₩19,097 | ₩19,634 | -4.38% | 163.3만 |
|---|
| 2026.06.04 | ₩21,015 | ₩21,337 | ₩20,458 | ₩20,492 | -2.49% | 157.8만 |
|---|
| 2026.06.03 | ₩21,873 | ₩21,914 | ₩20,693 | ₩20,760 | -5.09% | 132.6만 |
|---|
| 2026.06.02 | ₩22,826 | ₩23,114 | ₩21,847 | ₩21,954 | -3.82% | 105.1만 |
|---|
| 2026.06.01 | ₩23,778 | ₩23,778 | ₩22,598 | ₩23,322 | -1.92% | 85.2만 |
|---|
| 2026.05.29 | ₩23,697 | ₩24,140 | ₩23,550 | ₩23,818 | +0.51% | 115.7만 |
|---|
| 2026.05.28 | ₩23,429 | ₩23,831 | ₩23,013 | ₩23,697 | +1.14% | 86.7만 |
|---|
| 2026.05.27 | ₩23,416 | ₩24,274 | ₩22,906 | ₩23,429 | +0.06% | 83.1만 |
|---|
| 2026.05.26 | ₩23,536 | ₩23,892 | ₩22,906 | ₩23,308 | -0.97% | 102.9만 |
|---|
| 2026.05.22 | ₩23,523 | ₩23,939 | ₩23,228 | ₩23,469 | -0.23% | 105.4만 |
|---|
| 2026.05.21 | ₩21,726 | ₩23,778 | ₩21,451 | ₩23,509 | +8.21% | 195.6만 |
|---|
| 2026.05.20 | ₩20,586 | ₩22,128 | ₩20,546 | ₩22,021 | +6.97% | 167.4만 |
|---|
| 2026.05.19 | ₩20,572 | ₩21,015 | ₩20,210 | ₩20,438 | -0.65% | 106만 |
|---|
| 2026.05.18 | ₩21,337 | ₩22,128 | ₩20,787 | ₩20,800 | -2.51% | 219.5만 |
|---|
| 2026.05.15 | ₩21,163 | ₩21,672 | ₩20,901 | ₩21,263 | +0.48% | 100만 |
|---|
| 2026.05.14 | ₩21,699 | ₩21,813 | ₩21,109 | ₩21,458 | -1.11% | 52.9만 |
|---|
| 2026.05.13 | ₩21,404 | ₩22,061 | ₩21,122 | ₩21,699 | +1.38% | 97.9만 |
|---|
| 2026.05.12 | ₩21,860 | ₩22,115 | ₩21,055 | ₩21,404 | -2.09% | 65.9만 |
|---|
| 2026.05.11 | ₩22,209 | ₩22,705 | ₩21,779 | ₩21,833 | -1.69% | 66만 |
|---|
| 2026.05.08 | ₩21,847 | ₩22,289 | ₩21,759 | ₩22,155 | +1.41% | 129.4만 |
|---|
| 2026.05.07 | ₩22,638 | ₩22,638 | ₩21,270 | ₩21,833 | -3.55% | 66.3만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,752 | ₩21,934 | ₩22,638 | +1.69% | 97.7만 |
|---|
| 2026.05.05 | ₩23,000 | ₩23,322 | ₩21,538 | ₩22,262 | -3.21% | 132.3만 |
|---|
| 2026.05.04 | ₩22,343 | ₩23,161 | ₩22,128 | ₩22,705 | +1.62% | 56.6만 |
|---|
| 2026.05.01 | ₩22,437 | ₩22,785 | ₩21,726 | ₩22,544 | +0.48% | 68.9만 |
|---|
| 2026.04.30 | ₩22,343 | ₩23,080 | ₩22,128 | ₩22,396 | +0.24% | 84만 |
|---|
| 2026.04.29 | ₩22,584 | ₩23,000 | ₩21,940 | ₩22,276 | -1.37% | 83.5만 |
|---|
| 2026.04.28 | ₩22,142 | ₩23,453 | ₩22,142 | ₩22,906 | +3.45% | 111.6만 |
|---|
| 2026.04.27 | ₩22,155 | ₩22,993 | ₩22,034 | ₩22,115 | -0.18% | 61.6만 |
|---|
| 2026.04.24 | ₩22,222 | ₩22,651 | ₩21,833 | ₩22,370 | +0.66% | 57.6만 |
|---|
| 2026.04.23 | ₩22,383 | ₩22,906 | ₩21,934 | ₩22,222 | -0.72% | 92.2만 |
|---|
| 2026.04.22 | ₩22,209 | ₩22,376 | ₩21,860 | ₩22,302 | +0.42% | 69.5만 |
|---|
| 2026.04.21 | ₩22,852 | ₩22,852 | ₩21,726 | ₩22,048 | -3.52% | 83.1만 |
|---|
| 2026.04.20 | ₩22,973 | ₩23,335 | ₩22,772 | ₩22,852 | -0.53% | 59.7만 |
|---|
| 2026.04.17 | ₩22,980 | ₩23,711 | ₩22,691 | ₩23,483 | +2.19% | 85.6만 |
|---|
| 2026.04.16 | ₩22,852 | ₩22,973 | ₩22,155 | ₩22,383 | -2.05% | 88.8만 |
|---|
| 2026.04.15 | ₩22,142 | ₩22,940 | ₩21,940 | ₩22,758 | +2.79% | 167.9만 |
|---|
| 2026.04.14 | ₩21,484 | ₩22,477 | ₩21,163 | ₩21,860 | +1.75% | 128.2만 |
|---|
| 2026.04.13 | ₩21,672 | ₩22,524 | ₩21,323 | ₩21,337 | -1.55% | 98.1만 |
|---|
| 2026.04.10 | ₩21,860 | ₩22,289 | ₩21,484 | ₩21,498 | -1.66% | 115.6만 |
|---|
| 2026.04.09 | ₩20,921 | ₩22,128 | ₩20,747 | ₩21,779 | +4.10% | 119.1만 |
|---|
| 2026.04.08 | ₩22,222 | ₩23,054 | ₩20,807 | ₩20,921 | -5.85% | 200.5만 |
|---|
| 2026.04.07 | ₩21,015 | ₩22,182 | ₩20,921 | ₩21,927 | +4.34% | 174.4만 |
|---|
| 2026.04.06 | ₩21,156 | ₩22,638 | ₩20,680 | ₩21,176 | +0.10% | 168.3만 |
|---|
| 2026.04.02 | ₩20,412 | ₩20,988 | ₩20,117 | ₩20,800 | +1.91% | 116.7만 |
|---|
| 2026.04.01 | ₩20,881 | ₩21,592 | ₩20,505 | ₩20,760 | -0.58% | 91만 |
|---|
| 2026.03.31 | ₩20,237 | ₩21,753 | ₩20,157 | ₩20,787 | +2.72% | 166.9만 |
|---|
| 2026.03.30 | ₩19,808 | ₩20,130 | ₩19,325 | ₩19,674 | -0.68% | 103.7만 |
|---|
| 2026.03.27 | ₩20,586 | ₩20,847 | ₩19,781 | ₩19,795 | -3.84% | 117.8만 |
|---|
| 2026.03.26 | ₩20,465 | ₩21,726 | ₩20,425 | ₩20,827 | +1.77% | 120.4만 |
|---|
| 2026.03.25 | ₩19,862 | ₩21,699 | ₩19,674 | ₩20,707 | +4.25% | 216.1만 |
|---|
| 2026.03.24 | ₩19,473 | ₩19,862 | ₩18,789 | ₩19,365 | -0.55% | 106.2만 |
|---|
| 2026.03.23 | ₩19,982 | ₩20,760 | ₩19,567 | ₩19,701 | -1.41% | 86만 |
|---|
| 2026.03.20 | ₩20,009 | ₩20,760 | ₩19,339 | ₩19,352 | -3.28% | 544.3만 |
|---|
| 2026.03.19 | ₩19,942 | ₩20,666 | ₩19,580 | ₩20,009 | +0.34% | 120만 |
|---|
| 2026.03.18 | ₩20,519 | ₩20,787 | ₩20,023 | ₩20,184 | -1.63% | 122.3만 |
|---|
| 2026.03.17 | ₩20,438 | ₩21,028 | ₩20,184 | ₩20,760 | +1.57% | 130.5만 |
|---|
| 2026.03.16 | ₩20,572 | ₩20,908 | ₩20,344 | ₩20,626 | +0.26% | 71.8만 |
|---|
| 2026.03.13 | ₩21,163 | ₩21,609 | ₩19,607 | ₩20,170 | -4.69% | 75.7만 |
|---|
| 2026.03.12 | ₩20,787 | ₩21,243 | ₩20,197 | ₩20,935 | +0.71% | 98.7만 |
|---|
| 2026.03.11 | ₩20,988 | ₩21,590 | ₩20,787 | ₩21,391 | +1.92% | 77.4만 |
|---|
| 2026.03.10 | ₩20,908 | ₩21,699 | ₩20,532 | ₩21,323 | +1.99% | 104.1만 |
|---|
| 2026.03.09 | ₩19,862 | ₩21,096 | ₩19,768 | ₩20,787 | +4.66% | 71.6만 |
|---|
| 2026.03.06 | ₩20,090 | ₩20,551 | ₩19,580 | ₩20,251 | +0.80% | 63.5만 |
|---|
| 2026.03.05 | ₩21,256 | ₩21,270 | ₩20,170 | ₩20,412 | -3.97% | 109.7만 |
|---|
| 2026.03.04 | ₩21,297 | ₩22,068 | ₩20,733 | ₩21,806 | +2.39% | 65만 |
|---|
| 2026.03.03 | ₩20,559 | ₩21,672 | ₩20,237 | ₩21,203 | +3.13% | 104.1만 |
|---|
| 2026.03.02 | ₩20,707 | ₩21,458 | ₩20,291 | ₩21,203 | +2.40% | 67.6만 |
|---|
| 2026.02.27 | ₩21,337 | ₩21,538 | ₩20,935 | ₩21,417 | +0.38% | 68.6만 |
|---|
| 2026.02.26 | ₩21,498 | ₩21,706 | ₩20,774 | ₩21,605 | +0.50% | 77.3만 |
|---|
| 2026.02.25 | ₩21,511 | ₩21,860 | ₩21,109 | ₩21,176 | -1.56% | 63.3만 |
|---|
| 2026.02.24 | ₩20,868 | ₩21,739 | ₩20,559 | ₩21,484 | +2.96% | 92.6만 |
|---|
| 2026.02.23 | ₩21,149 | ₩22,115 | ₩20,505 | ₩20,626 | -2.47% | 83.2만 |
|---|
| 2026.02.20 | ₩20,935 | ₩21,243 | ₩20,197 | ₩21,163 | +1.09% | 159.4만 |
|---|
| 2026.02.19 | ₩20,774 | ₩21,203 | ₩20,425 | ₩21,176 | +1.94% | 97만 |
|---|
| 2026.02.18 | ₩21,136 | ₩21,498 | ₩20,572 | ₩20,760 | -1.78% | 74.6만 |
|---|
| 2026.02.17 | ₩20,814 | ₩21,256 | ₩20,412 | ₩20,975 | +0.77% | 63.2만 |
|---|
| 2026.02.13 | ₩21,350 | ₩21,900 | ₩20,841 | ₩20,921 | -2.01% | 76.7만 |
|---|
| 2026.02.12 | ₩21,873 | ₩21,954 | ₩20,559 | ₩21,096 | -3.56% | 58.7만 |
|---|
| 2026.02.11 | ₩22,155 | ₩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 | ₩22,504 | ₩22,651 | ₩21,954 | ₩22,410 | -0.42% | 89만 |
|---|
| 2026.02.06 | ₩21,847 | ₩22,839 | ₩21,806 | ₩22,598 | +3.44% | 83.7만 |
|---|
| 2026.02.05 | ₩21,967 | ₩22,805 | ₩21,283 | ₩21,391 | -2.63% | 112만 |
|---|
| 2026.02.04 | ₩22,705 | ₩22,705 | ₩21,509 | ₩22,195 | -2.24% | 95.1만 |
|---|
| 2026.02.03 | ₩22,879 | ₩23,469 | ₩22,276 | ₩22,517 | -1.58% | 124.6만 |
|---|
| 2026.02.02 | ₩22,155 | ₩23,228 | ₩21,659 | ₩22,919 | +3.45% | 99.1만 |
|---|
| 2026.01.30 | ₩23,188 | ₩23,523 | ₩21,887 | ₩22,155 | -4.45% | 156.1만 |
|---|
| 2026.01.29 | ₩24,475 | ₩25,903 | ₩23,094 | ₩23,590 | -3.62% | 158.7만 |
|---|
| 2026.01.28 | ₩26,071 | ₩26,252 | ₩23,965 | ₩23,965 | -8.08% | 104.4만 |
|---|
| 2026.01.27 | ₩25,253 | ₩26,353 | ₩24,978 | ₩26,031 | +3.08% | 102.6만 |
|---|
| 2026.01.26 | ₩24,515 | ₩25,541 | ₩24,381 | ₩25,146 | +2.57% | 95.1만 |
|---|
| 2026.01.23 | ₩25,870 | ₩26,245 | ₩24,851 | ₩24,891 | -3.78% | 97.8만 |
|---|
| 2026.01.22 | ₩25,481 | ₩27,063 | ₩25,481 | ₩26,004 | +2.05% | 142.6만 |
|---|
| 2026.01.21 | ₩24,368 | ₩25,682 | ₩24,341 | ₩25,508 | +4.68% | 128만 |
|---|
| 2026.01.20 | ₩24,649 | ₩25,179 | ₩24,294 | ₩24,462 | -0.76% | 168.6만 |
|---|
| 2026.01.16 | ₩25,320 | ₩26,151 | ₩24,770 | ₩25,763 | +1.75% | 139.9만 |
|---|
| 2026.01.15 | ₩25,494 | ₩25,883 | ₩24,958 | ₩25,293 | -0.79% | 89.1만 |
|---|
| 2026.01.14 | ₩25,280 | ₩26,219 | ₩24,918 | ₩25,535 | +1.01% | 101.5만 |
|---|
| 2026.01.13 | ₩24,649 | ₩25,602 | ₩24,140 | ₩25,387 | +2.99% | 179.2만 |
|---|
| 2026.01.12 | ₩25,655 | ₩25,756 | ₩24,093 | ₩24,649 | -3.92% | 119.5만 |
|---|
| 2026.01.09 | ₩25,280 | ₩25,930 | ₩24,998 | ₩25,883 | +2.39% | 142.5만 |
|---|
| 2026.01.08 | ₩26,634 | ₩26,715 | ₩24,609 | ₩24,985 | -6.19% | 136만 |
|---|
| 2026.01.07 | ₩23,550 | ₩25,561 | ₩23,402 | ₩24,797 | +5.30% | 173.4만 |
|---|
| 2026.01.06 | ₩23,322 | ₩23,818 | ₩22,768 | ₩23,375 | +0.23% | 168.6만 |
|---|
| 2026.01.05 | ₩24,220 | ₩24,220 | ₩22,879 | ₩23,456 | -3.16% | 140만 |
|---|
| 2026.01.02 | ₩25,481 | ₩25,521 | ₩23,952 | ₩24,220 | -4.95% | 147만 |
|---|
| 2025.12.31 | ₩25,333 | ₩25,883 | ₩25,333 | ₩25,441 | +0.42% | 89.1만 |
|---|
| 2025.12.30 | ₩25,856 | ₩26,111 | ₩25,186 | ₩25,508 | -1.35% | 109만 |
|---|
| 2025.12.29 | ₩25,521 | ₩26,205 | ₩25,226 | ₩25,964 | +1.73% | 82.5만 |
|---|
| 2025.12.26 | ₩25,950 | ₩25,977 | ₩25,441 | ₩25,883 | -0.26% | 79.4만 |
|---|
| 2025.12.24 | ₩26,111 | ₩26,607 | ₩25,763 | ₩25,964 | -0.56% | 48.1만 |
|---|
| 2025.12.23 | ₩25,628 | ₩26,326 | ₩25,615 | ₩25,870 | +0.94% | 90.2만 |
|---|
| 2025.12.22 | ₩25,079 | ₩26,379 | ₩24,958 | ₩25,937 | +3.42% | 122만 |
|---|
| 2025.12.19 | ₩24,140 | ₩25,307 | ₩24,019 | ₩24,837 | +2.89% | 529.8만 |
|---|
| 2025.12.18 | ₩24,462 | ₩24,998 | ₩23,389 | ₩24,153 | -1.26% | 218.4만 |
|---|
| 2025.12.17 | ₩25,548 | ₩25,669 | ₩24,100 | ₩24,421 | -4.41% | 179.6만 |
|---|
| 2025.12.16 | ₩25,561 | ₩25,816 | ₩24,569 | ₩25,266 | -1.15% | 184.7만 |
|---|
| 2025.12.15 | ₩25,628 | ₩26,272 | ₩24,864 | ₩25,494 | -0.52% | 224.7만 |
|---|
| 2025.12.12 | ₩25,575 | ₩26,386 | ₩25,561 | ₩25,575 | 0.00% | 189.4만 |
|---|
| 2025.12.11 | ₩26,326 | ₩26,755 | ₩25,508 | ₩25,575 | -2.85% | 142.1만 |
|---|
| 2025.12.10 | ₩26,916 | ₩26,916 | ₩25,508 | ₩26,299 | -2.29% | 209.6만 |
|---|
| 2025.12.09 | ₩28,740 | ₩29,491 | ₩25,977 | ₩26,219 | -8.77% | 288.2만 |
|---|
| 2025.12.08 | ₩28,740 | ₩30,175 | ₩27,104 | ₩28,793 | +0.19% | 606.2만 |
|---|
| 2025.12.05 | ₩24,140 | ₩24,676 | ₩23,402 | ₩24,260 | +0.50% | 122.9만 |
|---|
| 2025.12.04 | ₩22,571 | ₩24,475 | ₩22,128 | ₩24,167 | +7.07% | 156.3만 |
|---|
| 2025.12.03 | ₩22,075 | ₩23,416 | ₩21,793 | ₩22,571 | +2.25% | 159.4만 |
|---|
| 2025.12.02 | ₩22,732 | ₩23,174 | ₩21,484 | ₩21,927 | -3.54% | 173.2만 |
|---|
| 2025.12.01 | ₩23,080 | ₩23,597 | ₩22,450 | ₩22,678 | -1.74% | 191.7만 |
|---|
| 2025.11.28 | ₩23,389 | ₩23,858 | ₩23,134 | ₩23,711 | +1.38% | 90.7만 |
|---|
| 2025.11.26 | ₩22,758 | ₩23,322 | ₩22,370 | ₩23,067 | +1.36% | 117만 |
|---|
| 2025.11.25 | ₩22,960 | ₩23,523 | ₩22,302 | ₩22,799 | -0.70% | 112.7만 |
|---|
| 2025.11.24 | ₩22,758 | ₩23,670 | ₩22,463 | ₩23,000 | +1.06% | 269.4만 |
|---|
| 2025.11.21 | ₩20,572 | ₩22,758 | ₩20,452 | ₩22,477 | +9.26% | 233.1만 |
|---|
| 2025.11.20 | ₩19,687 | ₩21,317 | ₩19,674 | ₩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 | ₩17,421 | ₩16,670 | ₩17,005 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩17,059 | ₩18,011 | ₩16,958 | ₩17,153 | +0.55% | 144.2만 |
|---|
| 2025.11.14 | ₩16,402 | ₩17,716 | ₩16,402 | ₩17,166 | +4.66% | 127.3만 |
|---|
| 2025.11.13 | ₩16,147 | ₩17,354 | ₩16,107 | ₩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 | ₩16,107 | ₩17,247 | +5.24% | 191.1만 |
|---|
| 2025.11.10 | ₩16,764 | ₩17,166 | ₩16,361 | ₩16,428 | -2.00% | 164.7만 |
|---|
| 2025.11.07 | ₩16,563 | ₩16,610 | ₩15,651 | ₩16,509 | -0.32% | 94.7만 |
|---|
| 2025.11.06 | ₩16,670 | ₩17,273 | ₩16,496 | ₩16,791 | +0.72% | 116만 |
|---|
| 2025.11.05 | ₩16,428 | ₩17,475 | ₩16,026 | ₩16,703 | +1.67% | 150.4만 |
|---|
| 2025.11.04 | ₩16,496 | ₩16,804 | ₩16,308 | ₩16,442 | -0.33% | 114.1만 |
|---|
| 2025.11.03 | ₩17,059 | ₩17,689 | ₩16,469 | ₩16,925 | -0.79% | 212.5만 |
|---|
| 2025.10.31 | ₩16,911 | ₩17,689 | ₩16,710 | ₩17,354 | +2.62% | 168만 |
|---|
| 2025.10.30 | ₩15,557 | ₩17,749 | ₩15,423 | ₩17,139 | +10.17% | 269.9만 |
|---|
| 2025.10.29 | ₩15,865 | ₩16,107 | ₩15,248 | ₩15,691 | -1.10% | 185.2만 |
|---|
| 2025.10.28 | ₩15,718 | ₩16,697 | ₩15,718 | ₩15,959 | +1.54% | 212.8만 |
|---|
| 2025.10.27 | ₩15,034 | ₩16,174 | ₩15,007 | ₩16,066 | +6.87% | 427.2만 |
|---|
| 2025.10.24 | ₩14,149 | ₩15,047 | ₩13,921 | ₩14,873 | +5.12% | 246.5만 |
|---|
| 2025.10.23 | ₩14,135 | ₩14,497 | ₩13,787 | ₩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 | ₩13,532 | ₩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 | ₩13,988 | ₩12,311 | ₩13,880 | +12.75% | 132.7만 |
|---|
| 2025.10.14 | ₩12,647 | ₩13,009 | ₩12,258 | ₩12,311 | -2.65% | 127만 |
|---|
| 2025.10.13 | ₩13,196 | ₩13,284 | ₩12,070 | ₩13,035 | -1.22% | 156.6만 |
|---|
| 2025.10.10 | ₩13,022 | ₩14,162 | ₩12,740 | ₩13,089 | +0.51% | 199.7만 |
|---|
| 2025.10.09 | ₩13,451 | ₩14,591 | ₩13,451 | ₩14,564 | +8.28% | 114.8만 |
|---|
| 2025.10.08 | ₩13,357 | ₩13,854 | ₩13,210 | ₩13,384 | +0.20% | 101.2만 |
|---|
| 2025.10.07 | ₩13,532 | ₩13,597 | ₩12,995 | ₩13,183 | -2.58% | 61.6만 |
|---|
| 2025.10.06 | ₩12,660 | ₩13,726 | ₩12,647 | ₩13,344 | +5.40% | 172.2만 |
|---|
| 2025.10.03 | ₩12,070 | ₩12,727 | ₩12,056 | ₩12,580 | +4.22% | 77만 |
|---|
| 2025.10.02 | ₩12,660 | ₩12,995 | ₩11,869 | ₩12,177 | -3.81% | 63.5만 |
|---|
| 2025.10.01 | ₩12,419 | ₩13,076 | ₩12,419 | ₩12,606 | +1.51% | 366.5만 |
|---|
| 2025.09.30 | ₩12,338 | ₩12,620 | ₩12,191 | ₩12,392 | +0.43% | 56.5만 |
|---|
| 2025.09.29 | ₩12,197 | ₩12,526 | ₩11,888 | ₩12,445 | +2.03% | 84.4만 |
|---|
| 2025.09.26 | ₩11,171 | ₩12,158 | ₩11,170 | ₩11,976 | +7.20% | 146만 |
|---|
| 2025.09.25 | ₩11,493 | ₩11,653 | ₩11,017 | ₩11,171 | -2.80% | 114.9만 |
|---|
| 2025.09.24 | ₩11,037 | ₩11,694 | ₩10,997 | ₩11,668 | +5.71% | 171.5만 |
|---|
| 2025.09.23 | ₩11,319 | ₩11,319 | ₩10,990 | ₩11,051 | -2.37% | 114만 |
|---|
| 2025.09.22 | ₩11,319 | ₩11,493 | ₩11,024 | ₩11,305 | -0.12% | 77.7만 |
|---|
| 2025.09.19 | ₩12,030 | ₩12,090 | ₩11,279 | ₩11,319 | -5.91% | 182.7만 |
|---|
| 2025.09.18 | ₩11,735 | ₩12,150 | ₩11,681 | ₩12,030 | +2.51% | 114.9만 |
|---|
| 2025.09.17 | ₩11,440 | ₩12,150 | ₩11,339 | ₩11,493 | +0.47% | 132.4만 |
|---|
| 2025.09.16 | ₩11,560 | ₩11,641 | ₩11,171 | ₩11,319 | -2.09% | 106.4만 |
|---|
| 2025.09.15 | ₩12,191 | ₩12,224 | ₩11,513 | ₩11,627 | -4.62% | 110.4만 |
|---|
| 2025.09.12 | ₩12,231 | ₩12,372 | ₩11,882 | ₩12,124 | -0.88% | 88.5만 |
|---|
| 2025.09.11 | ₩11,989 | ₩12,405 | ₩11,989 | ₩12,338 | +2.91% | 67.1만 |
|---|
| 2025.09.10 | ₩12,352 | ₩12,405 | ₩11,983 | ₩12,003 | -2.82% | 72.5만 |
|---|
| 2025.09.09 | ₩12,740 | ₩12,916 | ₩11,936 | ₩12,338 | -3.16% | 78.7만 |
|---|
| 2025.09.08 | ₩13,277 | ₩13,585 | ₩12,968 | ₩13,009 | -2.02% | 88.6만 |
|---|
| 2025.09.05 | ₩12,298 | ₩13,445 | ₩12,298 | ₩13,290 | +8.07% | 83.2만 |
|---|
| 2025.09.04 | ₩12,673 | ₩12,673 | ₩12,030 | ₩12,231 | -3.49% | 47.5만 |
|---|
| 2025.09.03 | ₩12,191 | ₩12,887 | ₩12,150 | ₩12,687 | +4.07% | 106.7만 |
|---|
| 2025.09.02 | ₩12,512 | ₩12,982 | ₩12,117 | ₩12,217 | -2.36% | 122.6만 |
|---|
| 2025.08.29 | ₩12,821 | ₩12,935 | ₩12,459 | ₩12,526 | -2.30% | 183.2만 |
|---|
| 2025.08.28 | ₩12,848 | ₩13,022 | ₩12,486 | ₩12,620 | -1.77% | 50.5만 |
|---|
| 2025.08.27 | ₩12,808 | ₩13,035 | ₩12,754 | ₩12,808 | 0.00% | 44.8만 |
|---|