시장 데이터를 불러오는 중
전체 종목
뉴락시스 과거 주가
Neuraxis, Inc. Common Stock · NRXS · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuraxis, Inc. Common Stock · NRXS · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,290 | ₩9,410 | ₩9,063 | ₩9,250 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,090 | ₩9,330 | ₩8,903 | ₩9,036 | -0.59% | 3만 |
| 2026.10.07 | ₩8,970 | ₩9,390 | ₩8,810 | ₩9,117 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,610 | ₩9,757 | ₩9,023 | ₩9,050 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,544 | ₩9,877 | ₩9,430 | ₩9,544 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,691 | ₩9,998 | ₩9,357 | ₩9,490 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,864 | ₩10,612 | ₩9,343 | ₩9,570 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,425 | ₩10,652 | ₩9,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,837 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,051 | ₩10,745 | ₩10,011 | ₩10,358 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,091 | ₩10,251 | ₩9,717 | ₩9,877 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,264 | ₩10,665 | ₩10,091 | ₩10,091 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,744 | ₩10,345 | ₩9,544 | ₩10,345 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,771 | ₩10,051 | ₩9,263 | ₩9,757 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,610 | ₩10,091 | ₩9,517 | ₩9,757 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,264 | ₩10,264 | ₩9,490 | ₩9,530 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,238 | ₩10,425 | ₩9,837 | ₩10,158 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,797 | ₩10,758 | ₩9,677 | ₩10,184 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,196 | ₩10,331 | ₩8,196 | ₩9,263 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,662 | ₩7,835 | ₩7,488 | ₩7,608 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,595 | ₩8,009 | ₩7,088 | ₩7,675 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,702 | ₩7,702 | ₩7,535 | ₩7,662 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,608 | ₩7,642 | ₩7,435 | ₩7,595 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,889 | ₩7,889 | ₩7,608 | ₩7,648 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,022 | ₩8,055 | ₩7,762 | ₩7,889 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,022 | ₩8,115 | ₩7,922 | ₩7,955 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,089 | ₩8,169 | ₩7,955 | ₩8,102 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,755 | ₩8,129 | ₩7,755 | ₩7,942 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,982 | ₩8,022 | ₩7,635 | ₩7,755 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,009 | ₩8,089 | ₩7,862 | ₩8,022 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,089 | ₩8,149 | ₩7,929 | ₩8,009 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,062 | ₩8,209 | ₩7,875 | ₩8,035 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,049 | ₩8,269 | ₩7,955 | ₩7,955 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,142 | ₩8,316 | ₩8,009 | ₩8,062 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,276 | ₩8,302 | ₩8,009 | ₩8,102 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,369 | ₩8,463 | ₩8,209 | ₩8,209 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,489 | ₩8,489 | ₩7,995 | ₩8,369 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,369 | ₩8,529 | ₩8,196 | ₩8,516 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,329 | ₩8,596 | ₩8,316 | ₩8,356 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,422 | ₩8,624 | ₩8,236 | ₩8,382 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,623 | ₩8,683 | ₩8,269 | ₩8,409 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,436 | ₩9,051 | ₩8,369 | ₩8,382 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,676 | ₩8,996 | ₩8,276 | ₩8,369 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,075 | ₩9,052 | ₩7,341 | ₩8,476 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,464 | ₩9,624 | ₩9,117 | ₩9,170 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,250 | ₩9,610 | ₩9,197 | ₩9,464 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,143 | ₩9,263 | ₩9,063 | ₩9,250 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,357 | ₩9,610 | ₩9,063 | ₩9,063 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,996 | ₩9,624 | ₩8,810 | ₩9,357 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,449 | ₩9,003 | ₩8,449 | ₩8,796 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,369 | ₩8,503 | ₩8,196 | ₩8,342 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,009 | ₩8,810 | ₩8,009 | ₩8,382 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,583 | ₩8,723 | ₩7,715 | ₩8,062 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,996 | ₩9,071 | ₩8,543 | ₩8,716 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,103 | ₩9,170 | ₩8,770 | ₩8,996 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,343 | ₩9,437 | ₩8,943 | ₩9,077 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,143 | ₩9,557 | ₩9,142 | ₩9,357 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,317 | ₩9,437 | ₩9,170 | ₩9,170 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,223 | ₩9,704 | ₩9,090 | ₩9,357 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,036 | ₩9,437 | ₩9,036 | ₩9,157 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,943 | ₩9,143 | ₩8,803 | ₩9,010 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,290 | ₩9,343 | ₩8,922 | ₩9,050 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,557 | ₩9,624 | ₩9,150 | ₩9,317 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,330 | ₩9,544 | ₩9,077 | ₩9,544 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,464 | ₩9,744 | ₩9,183 | ₩9,183 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,570 | ₩9,744 | ₩9,477 | ₩9,530 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,490 | ₩9,797 | ₩9,397 | ₩9,624 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,437 | ₩9,831 | ₩9,263 | ₩9,450 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,610 | ₩9,957 | ₩9,477 | ₩9,517 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,370 | ₩9,971 | ₩9,370 | ₩9,557 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,223 | ₩9,597 | ₩9,210 | ₩9,424 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,610 | ₩9,757 | ₩9,290 | ₩9,450 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,530 | ₩9,757 | ₩9,036 | ₩9,757 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,637 | ₩9,837 | ₩9,343 | ₩9,530 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,183 | ₩9,744 | ₩9,143 | ₩9,704 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,197 | ₩9,457 | ₩9,143 | ₩9,223 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,370 | ₩9,604 | ₩8,996 | ₩9,077 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,343 | ₩9,744 | ₩9,343 | ₩9,343 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,544 | ₩9,677 | ₩9,343 | ₩9,557 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,090 | ₩9,624 | ₩9,090 | ₩9,544 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,890 | ₩9,350 | ₩8,890 | ₩8,956 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,077 | ₩9,183 | ₩8,943 | ₩8,956 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,117 | ₩9,337 | ₩8,663 | ₩9,077 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,263 | ₩9,263 | ₩8,863 | ₩8,943 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,223 | ₩9,429 | ₩9,117 | ₩9,197 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,970 | ₩9,223 | ₩8,876 | ₩9,077 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,903 | ₩9,290 | ₩8,516 | ₩9,077 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,197 | ₩9,197 | ₩8,810 | ₩8,903 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,624 | ₩9,624 | ₩8,970 | ₩9,130 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,330 | ₩9,797 | ₩9,143 | ₩9,704 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,317 | ₩9,538 | ₩9,143 | ₩9,437 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,584 | ₩9,704 | ₩9,079 | ₩9,357 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,650 | ₩9,944 | ₩9,343 | ₩9,797 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,757 | ₩10,264 | ₩9,570 | ₩9,891 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,704 | ₩10,007 | ₩9,343 | ₩9,731 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,624 | ₩10,184 | ₩9,420 | ₩9,944 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,864 | ₩9,998 | ₩9,277 | ₩9,343 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,957 | ₩10,144 | ₩9,691 | ₩9,851 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,584 | ₩9,944 | ₩9,477 | ₩9,917 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,664 | ₩9,944 | ₩9,610 | ₩9,677 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,891 | ₩10,223 | ₩9,504 | ₩9,677 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,411 | ₩10,445 | ₩9,891 | ₩9,891 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,065 | ₩11,065 | ₩10,278 | ₩10,505 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,612 | ₩11,306 | ₩10,345 | ₩11,145 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,745 | ₩10,858 | ₩10,011 | ₩10,558 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,906 | ₩11,906 | ₩10,531 | ₩11,039 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,199 | ₩11,686 | ₩10,545 | ₩10,878 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,746 | ₩11,880 | ₩10,932 | ₩10,945 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,826 | ₩11,906 | ₩11,085 | ₩11,746 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,693 | ₩12,066 | ₩11,079 | ₩11,759 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,172 | ₩12,453 | ₩11,025 | ₩11,599 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,878 | ₩11,149 | ₩10,425 | ₩11,079 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,957 | ₩10,985 | ₩9,570 | ₩10,785 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,944 | ₩10,104 | ₩9,791 | ₩9,944 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,264 | ₩10,785 | ₩9,811 | ₩9,931 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,745 | ₩10,917 | ₩10,144 | ₩10,158 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,451 | ₩10,959 | ₩10,144 | ₩10,852 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,465 | ₩11,212 | ₩10,371 | ₩10,491 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,144 | ₩10,284 | ₩9,797 | ₩9,944 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,757 | ₩10,545 | ₩9,154 | ₩10,024 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,437 | ₩9,917 | ₩9,317 | ₩9,717 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,557 | ₩9,744 | ₩9,303 | ₩9,343 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,877 | ₩9,877 | ₩9,237 | ₩9,637 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,370 | ₩9,971 | ₩9,223 | ₩9,824 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,557 | ₩9,917 | ₩9,277 | ₩9,343 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,343 | ₩9,877 | ₩9,277 | ₩9,584 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,210 | ₩9,557 | ₩8,972 | ₩9,330 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,677 | ₩9,811 | ₩9,010 | ₩9,130 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,490 | ₩9,784 | ₩9,283 | ₩9,677 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,104 | ₩10,144 | ₩9,377 | ₩9,477 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,731 | ₩10,305 | ₩9,450 | ₩9,797 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,811 | ₩10,264 | ₩9,210 | ₩9,891 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,370 | ₩9,811 | ₩9,010 | ₩9,677 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,811 | ₩10,171 | ₩9,343 | ₩9,584 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,823 | ₩9,957 | ₩8,823 | ₩9,877 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,330 | ₩9,343 | ₩8,596 | ₩8,823 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,183 | ₩9,343 | ₩8,743 | ₩9,210 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,971 | ₩9,971 | ₩9,103 | ₩9,343 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,343 | ₩10,411 | ₩9,223 | ₩10,024 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,517 | ₩9,811 | ₩9,343 | ₩9,410 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,385 | ₩10,385 | ₩9,170 | ₩9,757 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,677 | ₩10,638 | ₩9,397 | ₩10,171 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,143 | ₩9,625 | ₩8,062 | ₩9,557 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,677 | ₩9,851 | ₩8,903 | ₩9,330 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,410 | ₩9,731 | ₩9,157 | ₩9,624 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,610 | ₩9,957 | ₩9,157 | ₩9,410 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,743 | ₩9,917 | ₩8,725 | ₩9,157 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,436 | ₩9,077 | ₩8,409 | ₩8,649 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,543 | ₩8,930 | ₩8,289 | ₩8,609 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,675 | ₩8,810 | ₩7,608 | ₩8,422 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,608 | ₩7,675 | ₩7,341 | ₩7,675 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,702 | ₩7,942 | ₩7,488 | ₩7,622 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,702 | ₩7,942 | ₩7,355 | ₩7,849 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,995 | ₩8,476 | ₩7,755 | ₩7,755 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,182 | ₩8,242 | ₩7,756 | ₩7,862 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,688 | ₩8,463 | ₩7,688 | ₩8,409 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,595 | ₩8,276 | ₩7,595 | ₩8,009 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,994 | ₩7,849 | ₩6,867 | ₩7,595 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,727 | ₩7,074 | ₩6,661 | ₩7,048 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,474 | ₩6,741 | ₩6,474 | ₩6,687 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,381 | ₩7,381 | ₩6,140 | ₩6,340 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,192 | ₩7,542 | ₩7,168 | ₩7,381 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,248 | ₩7,408 | ₩6,954 | ₩7,141 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,194 | ₩7,415 | ₩7,048 | ₩7,154 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,687 | ₩7,208 | ₩6,354 | ₩7,194 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,380 | ₩7,074 | ₩6,021 | ₩6,554 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,007 | ₩6,862 | ₩6,007 | ₩6,474 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,247 | ₩6,480 | ₩6,047 | ₩6,207 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,820 | ₩6,340 | ₩5,820 | ₩6,167 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,806 | ₩6,105 | ₩5,806 | ₩5,820 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,873 | ₩5,940 | ₩5,753 | ₩5,806 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,793 | ₩6,007 | ₩5,740 | ₩5,806 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,659 | ₩5,940 | ₩5,659 | ₩5,806 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,900 | ₩6,040 | ₩5,506 | ₩5,619 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,646 | ₩6,140 | ₩5,646 | ₩5,900 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,153 | ₩6,314 | ₩5,639 | ₩5,646 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,220 | ₩6,314 | ₩5,980 | ₩6,207 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,060 | ₩6,434 | ₩6,033 | ₩6,220 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,233 | ₩6,273 | ₩6,047 | ₩6,100 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,514 | ₩6,661 | ₩6,233 | ₩6,247 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,220 | ₩6,661 | ₩6,220 | ₩6,487 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,567 | ₩6,567 | ₩6,060 | ₩6,180 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,060 | ₩6,741 | ₩6,060 | ₩6,554 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,047 | ₩6,340 | ₩5,780 | ₩6,207 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,153 | ₩6,354 | ₩6,020 | ₩6,100 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,300 | ₩6,340 | ₩6,100 | ₩6,140 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,580 | ₩6,580 | ₩6,153 | ₩6,327 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,874 | ₩6,874 | ₩6,447 | ₩6,567 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,514 | ₩6,941 | ₩6,327 | ₩6,874 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,220 | ₩6,607 | ₩6,113 | ₩6,487 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,980 | ₩6,607 | ₩5,953 | ₩6,180 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,860 | ₩6,073 | ₩5,860 | ₩5,926 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,886 | ₩6,047 | ₩5,833 | ₩5,953 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,860 | ₩5,966 | ₩5,793 | ₩5,886 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,900 | ₩6,193 | ₩5,793 | ₩5,953 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,007 | ₩6,060 | ₩5,753 | ₩6,060 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,033 | ₩6,273 | ₩5,753 | ₩6,020 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,192 | ₩5,926 | ₩5,019 | ₩5,606 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,045 | ₩5,299 | ₩4,899 | ₩5,232 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,685 | ₩5,192 | ₩4,685 | ₩5,099 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,366 | ₩5,673 | ₩4,552 | ₩4,645 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,351 | ₩5,459 | ₩4,151 | ₩5,379 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,658 | ₩4,939 | ₩3,951 | ₩4,298 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,644 | ₩4,018 | ₩3,644 | ₩3,844 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,604 | ₩3,817 | ₩3,537 | ₩3,684 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,545 | ₩3,697 | ₩3,537 | ₩3,604 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,617 | ₩3,631 | ₩3,510 | ₩3,537 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,537 | ₩3,711 | ₩3,537 | ₩3,537 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,671 | ₩3,671 | ₩3,337 | ₩3,510 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,591 | ₩3,684 | ₩3,404 | ₩3,684 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,510 | ₩3,671 | ₩3,485 | ₩3,604 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,537 | ₩3,384 | ₩3,510 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,657 | ₩3,671 | ₩3,484 | ₩3,564 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,711 | ₩3,764 | ₩3,617 | ₩3,617 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,604 | ₩3,724 | ₩3,551 | ₩3,711 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,537 | ₩3,737 | ₩3,530 | ₩3,577 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,591 | ₩3,709 | ₩3,537 | ₩3,564 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,617 | ₩3,777 | ₩3,564 | ₩3,711 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,551 | ₩3,631 | ₩3,470 | ₩3,564 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,430 | ₩3,591 | ₩3,350 | ₩3,537 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,510 | ₩3,551 | ₩3,364 | ₩3,444 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,350 | ₩3,577 | ₩3,230 | ₩3,497 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,430 | ₩3,604 | ₩2,950 | ₩3,350 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,203 | ₩3,564 | ₩3,203 | ₩3,390 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,043 | ₩3,304 | ₩3,017 | ₩3,203 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,070 | ₩3,284 | ₩3,017 | ₩3,083 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,163 | ₩3,163 | ₩3,083 | ₩3,123 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,497 | ₩3,497 | ₩3,057 | ₩3,137 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,404 | ₩3,470 | ₩3,230 | ₩3,470 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,257 | ₩3,484 | ₩3,177 | ₩3,217 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,417 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,310 | ₩3,484 | ₩3,209 | ₩3,390 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,444 | ₩3,537 | ₩3,230 | ₩3,377 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,430 | ₩3,604 | ₩3,365 | ₩3,390 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,551 | ₩3,551 | ₩3,364 | ₩3,390 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,631 | ₩3,671 | ₩3,564 | ₩3,577 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,684 | ₩3,898 | ₩3,577 | ₩3,631 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,898 | ₩3,898 | ₩3,631 | ₩3,724 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,978 | ₩4,191 | ₩3,871 | ₩4,031 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,111 | ₩4,205 | ₩3,991 | ₩4,031 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,458 | ₩4,605 | ₩3,926 | ₩4,151 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,246 | ₩5,286 | ₩4,418 | ₩4,658 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,032 | ₩5,192 | ₩4,952 | ₩5,099 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,792 | ₩5,259 | ₩4,765 | ₩5,059 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,899 | ₩5,045 | ₩4,525 | ₩4,939 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,191 | ₩5,099 | ₩4,191 | ₩4,912 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,191 | ₩4,191 | ₩3,804 | ₩4,044 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,485 | ₩4,592 | ₩4,084 | ₩4,191 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,124 | ₩4,498 | ₩4,031 | ₩4,445 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,991 | ₩4,150 | ₩3,924 | ₩4,044 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,058 | ₩4,098 | ₩3,978 | ₩4,098 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,084 | ₩4,165 | ₩3,978 | ₩3,978 | -2.61% | 4.3만 |
|---|