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 | ₩29,563 | ₩31,159 | ₩28,476 | ₩29,979 | +1.41% | 152.5만 |
| 2026.10.08 | — | — | — | ₩29,791 | — | — |
| 2026.10.06 | — | — | — | ₩30,314 | — | — |
| 2026.10.02 | — | — | — | ₩30,837 | — | — |
| 2026.10.01 | — | — | — | ₩31,306 | — | — |
| 2026.09.30 | — | — | — | ₩31,803 | — | — |
| 2026.09.28 | — | — | — | ₩31,749 | — | — |
| 2026.09.25 | — | — | — | ₩30,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩31,722 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩32,031 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩34,445 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩34,083 | — | — |
|---|
| 2026.09.18 | ₩33,962 | ₩34,599 | ₩33,546 | ₩34,123 | +0.47% | 284만 |
|---|
| 2026.09.17 | ₩34,593 | ₩35,344 | ₩34,029 | ₩34,204 | -1.12% | 151.2만 |
|---|
| 2026.09.16 | ₩33,359 | ₩33,922 | ₩33,104 | ₩33,734 | +1.13% | 123.6만 |
|---|
| 2026.09.15 | ₩34,163 | ₩34,197 | ₩32,554 | ₩33,305 | -2.51% | 67만 |
|---|
| 2026.09.14 | — | — | — | ₩34,230 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,667 | — | — |
|---|
| 2026.09.10 | ₩34,727 | ₩34,861 | ₩34,204 | ₩34,619 | -0.31% | 41.8만 |
|---|
| 2026.09.09 | — | — | — | ₩35,223 | — | — |
|---|
| 2026.09.08 | — | — | — | ₩35,049 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩35,062 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩33,962 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩34,633 | — | — |
|---|
| 2026.09.01 | ₩34,163 | ₩35,022 | ₩34,163 | ₩34,928 | +2.24% | 159.7만 |
|---|
| 2026.08.31 | ₩34,874 | ₩35,183 | ₩33,761 | ₩34,579 | -0.85% | 124.4만 |
|---|
| 2026.08.28 | — | — | — | ₩35,156 | — | — |
|---|
| 2026.08.27 | ₩35,941 | ₩36,551 | ₩35,190 | ₩36,048 | +0.30% | 41.8만 |
|---|
| 2026.08.26 | ₩35,907 | ₩36,524 | ₩35,465 | ₩35,827 | -0.22% | 55.2만 |
|---|
| 2026.08.25 | ₩35,840 | ₩36,725 | ₩35,381 | ₩36,149 | +0.86% | 117.6만 |
|---|
| 2026.08.24 | ₩35,371 | ₩35,793 | ₩34,687 | ₩35,236 | -0.38% | 87.4만 |
|---|
| 2026.08.21 | ₩36,766 | ₩36,886 | ₩35,813 | ₩35,840 | -2.52% | 148.6만 |
|---|
| 2026.08.20 | ₩36,658 | ₩36,973 | ₩35,785 | ₩36,283 | -1.02% | 108.7만 |
|---|
| 2026.08.19 | ₩36,886 | ₩37,865 | ₩36,236 | ₩37,275 | +1.05% | 210.2만 |
|---|
| 2026.08.18 | ₩35,558 | ₩36,269 | ₩35,558 | ₩36,122 | +1.58% | 81.6만 |
|---|
| 2026.08.17 | ₩35,706 | ₩36,511 | ₩35,545 | ₩36,444 | +2.07% | 115.3만 |
|---|
| 2026.08.14 | ₩36,229 | ₩36,544 | ₩35,129 | ₩36,283 | +0.15% | 73.8만 |
|---|
| 2026.08.13 | ₩36,108 | ₩36,685 | ₩35,465 | ₩36,470 | +1.00% | 137.2만 |
|---|
| 2026.08.12 | ₩34,807 | ₩35,974 | ₩34,573 | ₩35,719 | +2.62% | 91.3만 |
|---|
| 2026.08.11 | ₩34,915 | ₩35,357 | ₩34,150 | ₩34,821 | -0.27% | 70만 |
|---|
| 2026.08.10 | ₩34,016 | ₩34,921 | ₩33,707 | ₩34,713 | +2.05% | 89.9만 |
|---|
| 2026.08.07 | ₩33,895 | ₩34,727 | ₩33,538 | ₩34,244 | +1.03% | 73만 |
|---|
| 2026.08.06 | ₩33,768 | ₩34,190 | ₩32,950 | ₩33,828 | +0.18% | 80.5만 |
|---|
| 2026.08.05 | ₩33,419 | ₩34,070 | ₩32,916 | ₩33,694 | +0.82% | 134.4만 |
|---|
| 2026.08.04 | ₩31,789 | ₩33,305 | ₩31,172 | ₩33,117 | +4.18% | 119.1만 |
|---|
| 2026.08.03 | ₩30,797 | ₩31,266 | ₩30,361 | ₩31,145 | +1.13% | 135.2만 |
|---|
| 2026.07.31 | ₩31,628 | ₩31,897 | ₩30,951 | ₩31,132 | -1.57% | 76.2만 |
|---|
| 2026.07.30 | ₩32,058 | ₩32,058 | ₩30,730 | ₩31,628 | -1.34% | 124.9만 |
|---|
| 2026.07.29 | ₩32,567 | ₩33,050 | ₩31,293 | ₩31,655 | -2.80% | 116.9만 |
|---|
| 2026.07.28 | ₩31,615 | ₩32,433 | ₩30,253 | ₩32,393 | +2.46% | 114.8만 |
|---|
| 2026.07.27 | ₩31,722 | ₩32,581 | ₩31,159 | ₩31,427 | -0.93% | 128.3만 |
|---|
| 2026.07.24 | ₩32,098 | ₩32,190 | ₩30,984 | ₩31,360 | -2.30% | 83.3만 |
|---|
| 2026.07.23 | ₩31,407 | ₩32,420 | ₩30,676 | ₩31,843 | +1.39% | 96.6만 |
|---|
| 2026.07.22 | ₩31,856 | ₩32,225 | ₩31,112 | ₩31,655 | -0.63% | 113.1만 |
|---|
| 2026.07.21 | ₩30,488 | ₩31,776 | ₩30,488 | ₩31,494 | +3.30% | 96.1만 |
|---|
| 2026.07.20 | ₩31,105 | ₩31,856 | ₩30,367 | ₩30,461 | -2.07% | 125.6만 |
|---|
| 2026.07.17 | ₩30,421 | ₩31,950 | ₩30,113 | ₩31,011 | +1.94% | 79.5만 |
|---|
| 2026.07.16 | ₩31,816 | ₩32,151 | ₩30,689 | ₩30,944 | -2.74% | 86.2만 |
|---|
| 2026.07.15 | ₩30,649 | ₩32,125 | ₩30,166 | ₩31,990 | +4.38% | 108.7만 |
|---|
| 2026.07.14 | ₩30,958 | ₩31,233 | ₩30,327 | ₩30,824 | -0.43% | 157.3만 |
|---|
| 2026.07.13 | ₩30,260 | ₩30,515 | ₩28,476 | ₩30,461 | +0.66% | 155.1만 |
|---|
| 2026.07.10 | ₩33,345 | ₩33,345 | ₩29,952 | ₩30,931 | -7.24% | 155.4만 |
|---|
| 2026.07.09 | ₩32,165 | ₩33,647 | ₩32,111 | ₩33,117 | +2.96% | 134.5만 |
|---|
| 2026.07.08 | ₩31,923 | ₩32,782 | ₩31,273 | ₩32,607 | +2.14% | 140.5만 |
|---|
| 2026.07.07 | ₩32,299 | ₩32,990 | ₩31,848 | ₩32,728 | +1.33% | 124만 |
|---|
| 2026.07.06 | ₩31,870 | ₩32,547 | ₩30,991 | ₩32,245 | +1.18% | 74.5만 |
|---|
| 2026.07.02 | ₩32,192 | ₩32,487 | ₩31,145 | ₩32,151 | -0.13% | 142.8만 |
|---|
| 2026.07.01 | ₩33,003 | ₩33,278 | ₩31,870 | ₩32,071 | -2.82% | 119.1만 |
|---|
| 2026.06.30 | ₩32,111 | ₩33,372 | ₩31,521 | ₩32,540 | +1.34% | 215.6만 |
|---|
| 2026.06.29 | ₩31,065 | ₩32,232 | ₩30,810 | ₩31,990 | +2.98% | 274.7만 |
|---|
| 2026.06.26 | ₩29,777 | ₩31,809 | ₩29,214 | ₩30,716 | +3.15% | 649.1만 |
|---|
| 2026.06.25 | ₩26,022 | ₩30,971 | ₩25,948 | ₩30,126 | +15.77% | 602.4만 |
|---|
| 2026.06.24 | ₩25,472 | ₩26,813 | ₩25,371 | ₩25,887 | +1.63% | 213.5만 |
|---|
| 2026.06.23 | ₩24,801 | ₩25,645 | ₩24,667 | ₩25,297 | +2.00% | 194.7만 |
|---|
| 2026.06.22 | ₩23,916 | ₩25,284 | ₩23,916 | ₩25,016 | +4.60% | 221.4만 |
|---|
| 2026.06.18 | ₩23,661 | ₩23,996 | ₩22,735 | ₩23,540 | -0.51% | 425.1만 |
|---|
| 2026.06.17 | ₩23,017 | ₩24,144 | ₩22,816 | ₩22,963 | -0.23% | 251.4만 |
|---|
| 2026.06.16 | ₩22,709 | ₩23,339 | ₩22,132 | ₩22,896 | +0.83% | 267.6만 |
|---|
| 2026.06.15 | ₩23,004 | ₩23,969 | ₩22,534 | ₩22,856 | -0.64% | 268.4만 |
|---|
| 2026.06.12 | ₩23,017 | ₩25,364 | ₩22,641 | ₩22,735 | -1.22% | 256.2만 |
|---|
| 2026.06.11 | ₩20,375 | ₩23,030 | ₩20,321 | ₩22,776 | +11.78% | 403만 |
|---|
| 2026.06.10 | ₩21,193 | ₩21,615 | ₩20,348 | ₩20,522 | -3.16% | 254만 |
|---|
| 2026.06.09 | ₩21,461 | ₩22,789 | ₩19,677 | ₩20,978 | -2.25% | 666.5만 |
|---|
| 2026.06.08 | ₩22,434 | ₩24,412 | ₩20,603 | ₩20,978 | -6.49% | 2106.5만 |
|---|
| 2026.06.05 | ₩20,536 | ₩20,891 | ₩19,100 | ₩19,637 | -4.38% | 163.3만 |
|---|
| 2026.06.04 | ₩21,018 | ₩21,340 | ₩20,462 | ₩20,495 | -2.49% | 157.8만 |
|---|
| 2026.06.03 | ₩21,877 | ₩21,917 | ₩20,697 | ₩20,764 | -5.09% | 132.6만 |
|---|
| 2026.06.02 | ₩22,829 | ₩23,118 | ₩21,850 | ₩21,957 | -3.82% | 105.1만 |
|---|
| 2026.06.01 | ₩23,782 | ₩23,782 | ₩22,601 | ₩23,326 | -1.92% | 85.2만 |
|---|
| 2026.05.29 | ₩23,701 | ₩24,144 | ₩23,554 | ₩23,822 | +0.51% | 115.7만 |
|---|
| 2026.05.28 | ₩23,433 | ₩23,835 | ₩23,017 | ₩23,701 | +1.14% | 86.7만 |
|---|
| 2026.05.27 | ₩23,419 | ₩24,278 | ₩22,910 | ₩23,433 | +0.06% | 83.1만 |
|---|
| 2026.05.26 | ₩23,540 | ₩23,896 | ₩22,910 | ₩23,312 | -0.97% | 102.9만 |
|---|
| 2026.05.22 | ₩23,527 | ₩23,943 | ₩23,232 | ₩23,473 | -0.23% | 105.4만 |
|---|
| 2026.05.21 | ₩21,729 | ₩23,782 | ₩21,454 | ₩23,513 | +8.21% | 195.6만 |
|---|
| 2026.05.20 | ₩20,589 | ₩22,132 | ₩20,549 | ₩22,024 | +6.97% | 167.4만 |
|---|
| 2026.05.19 | ₩20,576 | ₩21,018 | ₩20,214 | ₩20,442 | -0.65% | 106만 |
|---|
| 2026.05.18 | ₩21,340 | ₩22,132 | ₩20,790 | ₩20,804 | -2.51% | 219.5만 |
|---|
| 2026.05.15 | ₩21,166 | ₩21,676 | ₩20,904 | ₩21,267 | +0.48% | 100만 |
|---|
| 2026.05.14 | ₩21,703 | ₩21,817 | ₩21,112 | ₩21,461 | -1.11% | 52.9만 |
|---|
| 2026.05.13 | ₩21,407 | ₩22,065 | ₩21,126 | ₩21,703 | +1.38% | 97.9만 |
|---|
| 2026.05.12 | ₩21,864 | ₩22,118 | ₩21,059 | ₩21,407 | -2.09% | 65.9만 |
|---|
| 2026.05.11 | ₩22,212 | ₩22,709 | ₩21,783 | ₩21,837 | -1.69% | 66만 |
|---|
| 2026.05.08 | ₩21,850 | ₩22,293 | ₩21,763 | ₩22,159 | +1.41% | 129.4만 |
|---|
| 2026.05.07 | ₩22,641 | ₩22,641 | ₩21,273 | ₩21,837 | -3.55% | 66.3만 |
|---|
| 2026.05.06 | ₩22,266 | ₩22,755 | ₩21,937 | ₩22,641 | +1.69% | 97.7만 |
|---|
| 2026.05.05 | ₩23,004 | ₩23,326 | ₩21,542 | ₩22,266 | -3.21% | 132.3만 |
|---|
| 2026.05.04 | ₩22,346 | ₩23,165 | ₩22,132 | ₩22,709 | +1.62% | 56.6만 |
|---|
| 2026.05.01 | ₩22,440 | ₩22,789 | ₩21,729 | ₩22,548 | +0.48% | 68.9만 |
|---|
| 2026.04.30 | ₩22,346 | ₩23,084 | ₩22,132 | ₩22,400 | +0.24% | 84만 |
|---|
| 2026.04.29 | ₩22,588 | ₩23,004 | ₩21,944 | ₩22,279 | -1.37% | 83.5만 |
|---|
| 2026.04.28 | ₩22,145 | ₩23,457 | ₩22,145 | ₩22,910 | +3.45% | 111.6만 |
|---|
| 2026.04.27 | ₩22,159 | ₩22,997 | ₩22,038 | ₩22,118 | -0.18% | 61.6만 |
|---|
| 2026.04.24 | ₩22,226 | ₩22,655 | ₩21,837 | ₩22,373 | +0.66% | 57.6만 |
|---|
| 2026.04.23 | ₩22,387 | ₩22,910 | ₩21,937 | ₩22,226 | -0.72% | 92.2만 |
|---|
| 2026.04.22 | ₩22,212 | ₩22,380 | ₩21,864 | ₩22,306 | +0.42% | 69.5만 |
|---|
| 2026.04.21 | ₩22,856 | ₩22,856 | ₩21,729 | ₩22,051 | -3.52% | 83.1만 |
|---|
| 2026.04.20 | ₩22,977 | ₩23,339 | ₩22,776 | ₩22,856 | -0.53% | 59.7만 |
|---|
| 2026.04.17 | ₩22,984 | ₩23,715 | ₩22,695 | ₩23,487 | +2.19% | 85.6만 |
|---|
| 2026.04.16 | ₩22,856 | ₩22,977 | ₩22,159 | ₩22,387 | -2.05% | 88.8만 |
|---|
| 2026.04.15 | ₩22,145 | ₩22,943 | ₩21,944 | ₩22,762 | +2.79% | 167.9만 |
|---|
| 2026.04.14 | ₩21,488 | ₩22,481 | ₩21,166 | ₩21,864 | +1.75% | 128.2만 |
|---|
| 2026.04.13 | ₩21,676 | ₩22,527 | ₩21,327 | ₩21,340 | -1.55% | 98.1만 |
|---|
| 2026.04.10 | ₩21,864 | ₩22,293 | ₩21,488 | ₩21,501 | -1.66% | 115.6만 |
|---|
| 2026.04.09 | ₩20,925 | ₩22,132 | ₩20,750 | ₩21,783 | +4.10% | 119.1만 |
|---|
| 2026.04.08 | ₩22,226 | ₩23,057 | ₩20,811 | ₩20,925 | -5.85% | 200.5만 |
|---|
| 2026.04.07 | ₩21,018 | ₩22,185 | ₩20,925 | ₩21,931 | +4.34% | 174.4만 |
|---|
| 2026.04.06 | ₩21,159 | ₩22,641 | ₩20,683 | ₩21,179 | +0.10% | 168.3만 |
|---|
| 2026.04.02 | ₩20,415 | ₩20,992 | ₩20,120 | ₩20,804 | +1.91% | 116.7만 |
|---|
| 2026.04.01 | ₩20,884 | ₩21,595 | ₩20,509 | ₩20,764 | -0.58% | 91만 |
|---|
| 2026.03.31 | ₩20,241 | ₩21,756 | ₩20,160 | ₩20,790 | +2.72% | 166.9만 |
|---|
| 2026.03.30 | ₩19,811 | ₩20,133 | ₩19,328 | ₩19,677 | -0.68% | 103.7만 |
|---|
| 2026.03.27 | ₩20,589 | ₩20,851 | ₩19,784 | ₩19,798 | -3.84% | 117.8만 |
|---|
| 2026.03.26 | ₩20,469 | ₩21,729 | ₩20,428 | ₩20,831 | +1.77% | 120.4만 |
|---|
| 2026.03.25 | ₩19,865 | ₩21,703 | ₩19,677 | ₩20,710 | +4.25% | 216.1만 |
|---|
| 2026.03.24 | ₩19,476 | ₩19,865 | ₩18,792 | ₩19,369 | -0.55% | 106.2만 |
|---|
| 2026.03.23 | ₩19,986 | ₩20,764 | ₩19,570 | ₩19,704 | -1.41% | 86만 |
|---|
| 2026.03.20 | ₩20,012 | ₩20,764 | ₩19,342 | ₩19,355 | -3.28% | 544.3만 |
|---|
| 2026.03.19 | ₩19,945 | ₩20,670 | ₩19,583 | ₩20,012 | +0.34% | 120만 |
|---|
| 2026.03.18 | ₩20,522 | ₩20,790 | ₩20,026 | ₩20,187 | -1.63% | 122.3만 |
|---|
| 2026.03.17 | ₩20,442 | ₩21,032 | ₩20,187 | ₩20,764 | +1.57% | 130.5만 |
|---|
| 2026.03.16 | ₩20,576 | ₩20,911 | ₩20,348 | ₩20,630 | +0.26% | 71.8만 |
|---|
| 2026.03.13 | ₩21,166 | ₩21,613 | ₩19,610 | ₩20,173 | -4.69% | 75.7만 |
|---|
| 2026.03.12 | ₩20,790 | ₩21,247 | ₩20,200 | ₩20,938 | +0.71% | 98.7만 |
|---|
| 2026.03.11 | ₩20,992 | ₩21,594 | ₩20,790 | ₩21,394 | +1.92% | 77.4만 |
|---|
| 2026.03.10 | ₩20,911 | ₩21,703 | ₩20,536 | ₩21,327 | +1.99% | 104.1만 |
|---|
| 2026.03.09 | ₩19,865 | ₩21,099 | ₩19,771 | ₩20,790 | +4.66% | 71.6만 |
|---|
| 2026.03.06 | ₩20,093 | ₩20,554 | ₩19,583 | ₩20,254 | +0.80% | 63.5만 |
|---|
| 2026.03.05 | ₩21,260 | ₩21,273 | ₩20,173 | ₩20,415 | -3.97% | 109.7만 |
|---|
| 2026.03.04 | ₩21,300 | ₩22,071 | ₩20,737 | ₩21,810 | +2.39% | 65만 |
|---|
| 2026.03.03 | ₩20,562 | ₩21,676 | ₩20,241 | ₩21,206 | +3.13% | 104.1만 |
|---|
| 2026.03.02 | ₩20,710 | ₩21,461 | ₩20,294 | ₩21,206 | +2.40% | 67.6만 |
|---|
| 2026.02.27 | ₩21,340 | ₩21,542 | ₩20,938 | ₩21,421 | +0.38% | 68.6만 |
|---|
| 2026.02.26 | ₩21,501 | ₩21,709 | ₩20,777 | ₩21,609 | +0.50% | 77.3만 |
|---|
| 2026.02.25 | ₩21,515 | ₩21,864 | ₩21,112 | ₩21,179 | -1.56% | 63.3만 |
|---|
| 2026.02.24 | ₩20,871 | ₩21,743 | ₩20,562 | ₩21,488 | +2.96% | 92.6만 |
|---|
| 2026.02.23 | ₩21,153 | ₩22,118 | ₩20,509 | ₩20,630 | -2.47% | 83.2만 |
|---|
| 2026.02.20 | ₩20,938 | ₩21,247 | ₩20,200 | ₩21,166 | +1.09% | 159.4만 |
|---|
| 2026.02.19 | ₩20,777 | ₩21,206 | ₩20,428 | ₩21,179 | +1.94% | 97만 |
|---|
| 2026.02.18 | ₩21,139 | ₩21,501 | ₩20,576 | ₩20,764 | -1.78% | 74.6만 |
|---|
| 2026.02.17 | ₩20,817 | ₩21,260 | ₩20,415 | ₩20,978 | +0.77% | 63.2만 |
|---|
| 2026.02.13 | ₩21,354 | ₩21,904 | ₩20,844 | ₩20,925 | -2.01% | 76.7만 |
|---|
| 2026.02.12 | ₩21,877 | ₩21,957 | ₩20,562 | ₩21,099 | -3.56% | 58.7만 |
|---|
| 2026.02.11 | ₩22,159 | ₩22,172 | ₩21,032 | ₩21,609 | -2.48% | 71.2만 |
|---|
| 2026.02.10 | ₩22,695 | ₩22,762 | ₩21,904 | ₩22,065 | -2.78% | 60.1만 |
|---|
| 2026.02.09 | ₩22,507 | ₩22,655 | ₩21,957 | ₩22,413 | -0.42% | 89만 |
|---|
| 2026.02.06 | ₩21,850 | ₩22,843 | ₩21,810 | ₩22,601 | +3.44% | 83.7만 |
|---|
| 2026.02.05 | ₩21,971 | ₩22,809 | ₩21,287 | ₩21,394 | -2.63% | 112만 |
|---|
| 2026.02.04 | ₩22,709 | ₩22,709 | ₩21,512 | ₩22,199 | -2.24% | 95.1만 |
|---|
| 2026.02.03 | ₩22,883 | ₩23,473 | ₩22,279 | ₩22,521 | -1.58% | 124.6만 |
|---|
| 2026.02.02 | ₩22,159 | ₩23,232 | ₩21,662 | ₩22,923 | +3.45% | 99.1만 |
|---|
| 2026.01.30 | ₩23,191 | ₩23,527 | ₩21,890 | ₩22,159 | -4.45% | 156.1만 |
|---|
| 2026.01.29 | ₩24,479 | ₩25,908 | ₩23,098 | ₩23,594 | -3.62% | 158.7만 |
|---|
| 2026.01.28 | ₩26,075 | ₩26,256 | ₩23,969 | ₩23,969 | -8.08% | 104.4만 |
|---|
| 2026.01.27 | ₩25,257 | ₩26,357 | ₩24,982 | ₩26,035 | +3.08% | 102.6만 |
|---|
| 2026.01.26 | ₩24,519 | ₩25,545 | ₩24,385 | ₩25,150 | +2.57% | 95.1만 |
|---|
| 2026.01.23 | ₩25,874 | ₩26,250 | ₩24,855 | ₩24,895 | -3.78% | 97.8만 |
|---|
| 2026.01.22 | ₩25,485 | ₩27,068 | ₩25,485 | ₩26,008 | +2.05% | 142.6만 |
|---|
| 2026.01.21 | ₩24,372 | ₩25,686 | ₩24,345 | ₩25,512 | +4.68% | 128만 |
|---|
| 2026.01.20 | ₩24,653 | ₩25,183 | ₩24,298 | ₩24,466 | -0.76% | 168.6만 |
|---|
| 2026.01.16 | ₩25,324 | ₩26,156 | ₩24,774 | ₩25,767 | +1.75% | 139.9만 |
|---|
| 2026.01.15 | ₩25,498 | ₩25,887 | ₩24,962 | ₩25,297 | -0.79% | 89.1만 |
|---|
| 2026.01.14 | ₩25,284 | ₩26,223 | ₩24,922 | ₩25,539 | +1.01% | 101.5만 |
|---|
| 2026.01.13 | ₩24,653 | ₩25,606 | ₩24,144 | ₩25,391 | +2.99% | 179.2만 |
|---|
| 2026.01.12 | ₩25,659 | ₩25,760 | ₩24,097 | ₩24,653 | -3.92% | 119.5만 |
|---|
| 2026.01.09 | ₩25,284 | ₩25,934 | ₩25,002 | ₩25,887 | +2.39% | 142.5만 |
|---|
| 2026.01.08 | ₩26,639 | ₩26,719 | ₩24,613 | ₩24,989 | -6.19% | 136만 |
|---|
| 2026.01.07 | ₩23,554 | ₩25,566 | ₩23,406 | ₩24,801 | +5.30% | 173.4만 |
|---|
| 2026.01.06 | ₩23,326 | ₩23,822 | ₩22,772 | ₩23,379 | +0.23% | 168.6만 |
|---|
| 2026.01.05 | ₩24,224 | ₩24,224 | ₩22,883 | ₩23,460 | -3.16% | 140만 |
|---|
| 2026.01.02 | ₩25,485 | ₩25,525 | ₩23,956 | ₩24,224 | -4.95% | 147만 |
|---|
| 2025.12.31 | ₩25,338 | ₩25,887 | ₩25,338 | ₩25,445 | +0.42% | 89.1만 |
|---|
| 2025.12.30 | ₩25,861 | ₩26,115 | ₩25,190 | ₩25,512 | -1.35% | 109만 |
|---|
| 2025.12.29 | ₩25,525 | ₩26,209 | ₩25,230 | ₩25,968 | +1.73% | 82.5만 |
|---|
| 2025.12.26 | ₩25,955 | ₩25,981 | ₩25,445 | ₩25,887 | -0.26% | 79.4만 |
|---|
| 2025.12.24 | ₩26,115 | ₩26,612 | ₩25,767 | ₩25,968 | -0.56% | 48.1만 |
|---|
| 2025.12.23 | ₩25,633 | ₩26,330 | ₩25,619 | ₩25,874 | +0.94% | 90.2만 |
|---|
| 2025.12.22 | ₩25,083 | ₩26,384 | ₩24,962 | ₩25,941 | +3.42% | 122만 |
|---|
| 2025.12.19 | ₩24,144 | ₩25,311 | ₩24,023 | ₩24,841 | +2.89% | 529.8만 |
|---|
| 2025.12.18 | ₩24,466 | ₩25,002 | ₩23,393 | ₩24,157 | -1.26% | 218.4만 |
|---|
| 2025.12.17 | ₩25,552 | ₩25,673 | ₩24,104 | ₩24,425 | -4.41% | 179.6만 |
|---|
| 2025.12.16 | ₩25,566 | ₩25,820 | ₩24,573 | ₩25,270 | -1.15% | 184.7만 |
|---|
| 2025.12.15 | ₩25,633 | ₩26,276 | ₩24,868 | ₩25,498 | -0.52% | 224.7만 |
|---|
| 2025.12.12 | ₩25,579 | ₩26,390 | ₩25,566 | ₩25,579 | 0.00% | 189.4만 |
|---|
| 2025.12.11 | ₩26,330 | ₩26,759 | ₩25,512 | ₩25,579 | -2.85% | 142.1만 |
|---|
| 2025.12.10 | ₩26,920 | ₩26,920 | ₩25,512 | ₩26,303 | -2.29% | 209.6만 |
|---|
| 2025.12.09 | ₩28,744 | ₩29,496 | ₩25,981 | ₩26,223 | -8.77% | 288.2만 |
|---|
| 2025.12.08 | ₩28,744 | ₩30,180 | ₩27,108 | ₩28,798 | +0.19% | 606.2만 |
|---|
| 2025.12.05 | ₩24,144 | ₩24,680 | ₩23,406 | ₩24,264 | +0.50% | 122.9만 |
|---|
| 2025.12.04 | ₩22,574 | ₩24,479 | ₩22,132 | ₩24,171 | +7.07% | 156.3만 |
|---|
| 2025.12.03 | ₩22,078 | ₩23,419 | ₩21,796 | ₩22,574 | +2.25% | 159.4만 |
|---|
| 2025.12.02 | ₩22,735 | ₩23,178 | ₩21,488 | ₩21,931 | -3.54% | 173.2만 |
|---|
| 2025.12.01 | ₩23,084 | ₩23,601 | ₩22,454 | ₩22,682 | -1.74% | 191.7만 |
|---|
| 2025.11.28 | ₩23,393 | ₩23,862 | ₩23,138 | ₩23,715 | +1.38% | 90.7만 |
|---|
| 2025.11.26 | ₩22,762 | ₩23,326 | ₩22,373 | ₩23,071 | +1.36% | 117만 |
|---|
| 2025.11.25 | ₩22,963 | ₩23,527 | ₩22,306 | ₩22,802 | -0.70% | 112.7만 |
|---|
| 2025.11.24 | ₩22,762 | ₩23,674 | ₩22,467 | ₩23,004 | +1.06% | 269.4만 |
|---|
| 2025.11.21 | ₩20,576 | ₩22,762 | ₩20,455 | ₩22,481 | +9.26% | 233.1만 |
|---|
| 2025.11.20 | ₩19,691 | ₩21,320 | ₩19,677 | ₩20,562 | +4.43% | 237.2만 |
|---|
| 2025.11.19 | ₩17,142 | ₩19,530 | ₩16,914 | ₩19,221 | +12.13% | 167.7만 |
|---|
| 2025.11.18 | ₩16,847 | ₩17,424 | ₩16,673 | ₩17,008 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩17,062 | ₩18,014 | ₩16,961 | ₩17,155 | +0.55% | 144.2만 |
|---|
| 2025.11.14 | ₩16,404 | ₩17,719 | ₩16,404 | ₩17,169 | +4.66% | 127.3만 |
|---|
| 2025.11.13 | ₩16,149 | ₩17,357 | ₩16,109 | ₩16,673 | +3.24% | 160만 |
|---|
| 2025.11.12 | ₩17,303 | ₩17,638 | ₩16,297 | ₩16,324 | -5.66% | 153.7만 |
|---|
| 2025.11.11 | ₩16,391 | ₩17,638 | ₩16,109 | ₩17,249 | +5.24% | 191.1만 |
|---|
| 2025.11.10 | ₩16,767 | ₩17,169 | ₩16,364 | ₩16,431 | -2.00% | 164.7만 |
|---|
| 2025.11.07 | ₩16,565 | ₩16,612 | ₩15,653 | ₩16,512 | -0.32% | 94.7만 |
|---|
| 2025.11.06 | ₩16,673 | ₩17,276 | ₩16,498 | ₩16,793 | +0.72% | 116만 |
|---|
| 2025.11.05 | ₩16,431 | ₩17,477 | ₩16,029 | ₩16,706 | +1.67% | 150.4만 |
|---|
| 2025.11.04 | ₩16,498 | ₩16,807 | ₩16,310 | ₩16,445 | -0.33% | 114.1만 |
|---|
| 2025.11.03 | ₩17,062 | ₩17,692 | ₩16,471 | ₩16,927 | -0.79% | 212.5만 |
|---|
| 2025.10.31 | ₩16,914 | ₩17,692 | ₩16,713 | ₩17,357 | +2.62% | 168만 |
|---|
| 2025.10.30 | ₩15,559 | ₩17,752 | ₩15,425 | ₩17,142 | +10.17% | 269.9만 |
|---|
| 2025.10.29 | ₩15,868 | ₩16,109 | ₩15,251 | ₩15,693 | -1.10% | 185.2만 |
|---|
| 2025.10.28 | ₩15,720 | ₩16,699 | ₩15,720 | ₩15,962 | +1.54% | 212.8만 |
|---|
| 2025.10.27 | ₩15,036 | ₩16,176 | ₩15,009 | ₩16,069 | +6.87% | 427.2만 |
|---|
| 2025.10.24 | ₩14,151 | ₩15,050 | ₩13,923 | ₩14,875 | +5.12% | 246.5만 |
|---|
| 2025.10.23 | ₩14,138 | ₩14,500 | ₩13,789 | ₩13,950 | -1.33% | 267.4만 |
|---|
| 2025.10.22 | ₩15,680 | ₩15,693 | ₩13,909 | ₩14,258 | -9.07% | 559.8만 |
|---|
| 2025.10.21 | ₩14,272 | ₩14,473 | ₩13,614 | ₩13,977 | -2.07% | 72.8만 |
|---|
| 2025.10.20 | ₩13,534 | ₩14,044 | ₩13,313 | ₩13,936 | +2.97% | 83.9만 |
|---|
| 2025.10.17 | ₩13,185 | ₩13,647 | ₩13,024 | ₩13,199 | +0.10% | 60.4만 |
|---|
| 2025.10.16 | ₩14,003 | ₩14,567 | ₩13,453 | ₩13,453 | -3.93% | 96.8만 |
|---|
| 2025.10.15 | ₩12,313 | ₩13,990 | ₩12,313 | ₩13,883 | +12.75% | 132.7만 |
|---|
| 2025.10.14 | ₩12,649 | ₩13,011 | ₩12,260 | ₩12,313 | -2.65% | 127만 |
|---|
| 2025.10.13 | ₩13,199 | ₩13,286 | ₩12,072 | ₩13,038 | -1.22% | 156.6만 |
|---|
| 2025.10.10 | ₩13,024 | ₩14,164 | ₩12,743 | ₩13,091 | +0.51% | 199.7만 |
|---|
| 2025.10.09 | ₩13,453 | ₩14,594 | ₩13,453 | ₩14,567 | +8.28% | 114.8만 |
|---|
| 2025.10.08 | ₩13,360 | ₩13,856 | ₩13,212 | ₩13,386 | +0.20% | 101.2만 |
|---|
| 2025.10.07 | ₩13,534 | ₩13,600 | ₩12,997 | ₩13,185 | -2.58% | 61.6만 |
|---|
| 2025.10.06 | ₩12,662 | ₩13,728 | ₩12,649 | ₩13,346 | +5.40% | 172.2만 |
|---|
| 2025.10.03 | ₩12,072 | ₩12,729 | ₩12,058 | ₩12,582 | +4.22% | 77만 |
|---|
| 2025.10.02 | ₩12,662 | ₩12,997 | ₩11,871 | ₩12,179 | -3.81% | 63.5만 |
|---|
| 2025.10.01 | ₩12,421 | ₩13,078 | ₩12,421 | ₩12,608 | +1.51% | 366.5만 |
|---|
| 2025.09.30 | ₩12,340 | ₩12,622 | ₩12,193 | ₩12,394 | +0.43% | 56.5만 |
|---|
| 2025.09.29 | ₩12,199 | ₩12,528 | ₩11,889 | ₩12,447 | +2.03% | 84.4만 |
|---|
| 2025.09.26 | ₩11,173 | ₩12,160 | ₩11,172 | ₩11,978 | +7.20% | 146만 |
|---|
| 2025.09.25 | ₩11,495 | ₩11,655 | ₩11,019 | ₩11,173 | -2.80% | 114.9만 |
|---|
| 2025.09.24 | ₩11,039 | ₩11,696 | ₩10,999 | ₩11,669 | +5.71% | 171.5만 |
|---|
| 2025.09.23 | ₩11,321 | ₩11,321 | ₩10,992 | ₩11,052 | -2.37% | 114만 |
|---|
| 2025.09.22 | ₩11,321 | ₩11,495 | ₩11,026 | ₩11,307 | -0.12% | 77.7만 |
|---|
| 2025.09.19 | ₩12,032 | ₩12,092 | ₩11,281 | ₩11,321 | -5.91% | 182.7만 |
|---|
| 2025.09.18 | ₩11,737 | ₩12,152 | ₩11,683 | ₩12,032 | +2.51% | 114.9만 |
|---|
| 2025.09.17 | ₩11,441 | ₩12,152 | ₩11,341 | ₩11,495 | +0.47% | 132.4만 |
|---|
| 2025.09.16 | ₩11,562 | ₩11,643 | ₩11,173 | ₩11,321 | -2.09% | 106.4만 |
|---|
| 2025.09.15 | ₩12,193 | ₩12,226 | ₩11,515 | ₩11,629 | -4.62% | 110.4만 |
|---|
| 2025.09.12 | ₩12,233 | ₩12,374 | ₩11,884 | ₩12,126 | -0.88% | 88.5만 |
|---|
| 2025.09.11 | ₩11,991 | ₩12,407 | ₩11,991 | ₩12,340 | +2.91% | 67.1만 |
|---|
| 2025.09.10 | ₩12,354 | ₩12,407 | ₩11,985 | ₩12,005 | -2.82% | 72.5만 |
|---|
| 2025.09.09 | ₩12,743 | ₩12,918 | ₩11,938 | ₩12,340 | -3.16% | 78.7만 |
|---|
| 2025.09.08 | ₩13,279 | ₩13,588 | ₩12,971 | ₩13,011 | -2.02% | 88.6만 |
|---|
| 2025.09.05 | ₩12,300 | ₩13,447 | ₩12,300 | ₩13,292 | +8.07% | 83.2만 |
|---|
| 2025.09.04 | ₩12,675 | ₩12,675 | ₩12,032 | ₩12,233 | -3.49% | 47.5만 |
|---|
| 2025.09.03 | ₩12,193 | ₩12,889 | ₩12,152 | ₩12,689 | +4.07% | 106.7만 |
|---|
| 2025.09.02 | ₩12,515 | ₩12,984 | ₩12,119 | ₩12,219 | -2.36% | 122.6만 |
|---|
| 2025.08.29 | ₩12,823 | ₩12,937 | ₩12,461 | ₩12,528 | -2.30% | 183.2만 |
|---|
| 2025.08.28 | ₩12,850 | ₩13,024 | ₩12,488 | ₩12,622 | -1.77% | 50.5만 |
|---|
| 2025.08.27 | ₩12,810 | ₩13,038 | ₩12,756 | ₩12,810 | 0.00% | 44.8만 |
|---|