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 | ₩9,292 | ₩9,412 | ₩9,065 | ₩9,252 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,092 | ₩9,332 | ₩8,905 | ₩9,039 | -0.59% | 3만 |
| 2026.10.07 | ₩8,972 | ₩9,392 | ₩8,812 | ₩9,119 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,613 | ₩9,760 | ₩9,025 | ₩9,052 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,546 | ₩9,880 | ₩9,432 | ₩9,546 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,693 | ₩10,000 | ₩9,359 | ₩9,493 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,866 | ₩10,614 | ₩9,346 | ₩9,573 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,427 | ₩10,654 | ₩9,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,840 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,053 | ₩10,748 | ₩10,013 | ₩10,360 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,093 | ₩10,254 | ₩9,720 | ₩9,880 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,267 | ₩10,667 | ₩10,093 | ₩10,093 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,746 | ₩10,347 | ₩9,546 | ₩10,347 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,773 | ₩10,053 | ₩9,266 | ₩9,760 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,613 | ₩10,093 | ₩9,519 | ₩9,760 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,267 | ₩10,267 | ₩9,493 | ₩9,533 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,240 | ₩10,427 | ₩9,840 | ₩10,160 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,800 | ₩10,761 | ₩9,679 | ₩10,187 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,198 | ₩10,334 | ₩8,198 | ₩9,266 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,663 | ₩7,837 | ₩7,490 | ₩7,610 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,597 | ₩8,011 | ₩7,089 | ₩7,677 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,704 | ₩7,704 | ₩7,537 | ₩7,663 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,610 | ₩7,643 | ₩7,437 | ₩7,597 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,890 | ₩7,890 | ₩7,610 | ₩7,650 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,024 | ₩8,057 | ₩7,764 | ₩7,890 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,024 | ₩8,117 | ₩7,924 | ₩7,957 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,091 | ₩8,171 | ₩7,957 | ₩8,104 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,757 | ₩8,131 | ₩7,757 | ₩7,944 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,984 | ₩8,024 | ₩7,637 | ₩7,757 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,011 | ₩8,091 | ₩7,864 | ₩8,024 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,091 | ₩8,151 | ₩7,930 | ₩8,011 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,064 | ₩8,211 | ₩7,877 | ₩8,037 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,051 | ₩8,271 | ₩7,957 | ₩7,957 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,144 | ₩8,318 | ₩8,011 | ₩8,064 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,278 | ₩8,304 | ₩8,011 | ₩8,104 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,371 | ₩8,465 | ₩8,211 | ₩8,211 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,491 | ₩8,491 | ₩7,997 | ₩8,371 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,371 | ₩8,531 | ₩8,198 | ₩8,518 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,331 | ₩8,598 | ₩8,318 | ₩8,358 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,424 | ₩8,626 | ₩8,238 | ₩8,384 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,625 | ₩8,685 | ₩8,271 | ₩8,411 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,438 | ₩9,053 | ₩8,371 | ₩8,384 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,678 | ₩8,999 | ₩8,278 | ₩8,371 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,077 | ₩9,055 | ₩7,343 | ₩8,478 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,466 | ₩9,626 | ₩9,119 | ₩9,172 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,252 | ₩9,613 | ₩9,199 | ₩9,466 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,145 | ₩9,266 | ₩9,065 | ₩9,252 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,359 | ₩9,613 | ₩9,065 | ₩9,065 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,999 | ₩9,626 | ₩8,812 | ₩9,359 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,451 | ₩9,005 | ₩8,451 | ₩8,798 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,371 | ₩8,505 | ₩8,198 | ₩8,344 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,011 | ₩8,812 | ₩8,011 | ₩8,384 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,585 | ₩8,725 | ₩7,717 | ₩8,064 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,999 | ₩9,073 | ₩8,545 | ₩8,718 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,105 | ₩9,172 | ₩8,772 | ₩8,999 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,346 | ₩9,439 | ₩8,945 | ₩9,079 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,145 | ₩9,559 | ₩9,144 | ₩9,359 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,319 | ₩9,439 | ₩9,172 | ₩9,172 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,226 | ₩9,706 | ₩9,092 | ₩9,359 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,039 | ₩9,439 | ₩9,039 | ₩9,159 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,945 | ₩9,145 | ₩8,805 | ₩9,012 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,292 | ₩9,346 | ₩8,924 | ₩9,052 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,559 | ₩9,626 | ₩9,152 | ₩9,319 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,332 | ₩9,546 | ₩9,079 | ₩9,546 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,466 | ₩9,746 | ₩9,185 | ₩9,185 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,573 | ₩9,746 | ₩9,479 | ₩9,533 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,493 | ₩9,800 | ₩9,399 | ₩9,626 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,439 | ₩9,833 | ₩9,266 | ₩9,453 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,613 | ₩9,960 | ₩9,479 | ₩9,519 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,372 | ₩9,973 | ₩9,372 | ₩9,559 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,226 | ₩9,599 | ₩9,212 | ₩9,426 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,613 | ₩9,760 | ₩9,292 | ₩9,453 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,533 | ₩9,760 | ₩9,039 | ₩9,760 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,639 | ₩9,840 | ₩9,346 | ₩9,533 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,185 | ₩9,746 | ₩9,145 | ₩9,706 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,199 | ₩9,459 | ₩9,145 | ₩9,226 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,372 | ₩9,606 | ₩8,999 | ₩9,079 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,346 | ₩9,746 | ₩9,346 | ₩9,346 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,546 | ₩9,679 | ₩9,346 | ₩9,559 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,092 | ₩9,626 | ₩9,092 | ₩9,546 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,892 | ₩9,352 | ₩8,892 | ₩8,959 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,079 | ₩9,185 | ₩8,945 | ₩8,959 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,119 | ₩9,339 | ₩8,665 | ₩9,079 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,266 | ₩9,266 | ₩8,865 | ₩8,945 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,226 | ₩9,431 | ₩9,119 | ₩9,199 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,972 | ₩9,226 | ₩8,878 | ₩9,079 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,905 | ₩9,292 | ₩8,518 | ₩9,079 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,199 | ₩9,199 | ₩8,812 | ₩8,905 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,626 | ₩9,626 | ₩8,972 | ₩9,132 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,332 | ₩9,800 | ₩9,145 | ₩9,706 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,319 | ₩9,541 | ₩9,145 | ₩9,439 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,586 | ₩9,706 | ₩9,081 | ₩9,359 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,653 | ₩9,946 | ₩9,346 | ₩9,800 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,760 | ₩10,267 | ₩9,573 | ₩9,893 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,706 | ₩10,009 | ₩9,346 | ₩9,733 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,626 | ₩10,187 | ₩9,422 | ₩9,946 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,866 | ₩10,000 | ₩9,279 | ₩9,346 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,960 | ₩10,147 | ₩9,693 | ₩9,853 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,586 | ₩9,946 | ₩9,479 | ₩9,920 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,666 | ₩9,946 | ₩9,613 | ₩9,679 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,893 | ₩10,226 | ₩9,506 | ₩9,679 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,414 | ₩10,447 | ₩9,893 | ₩9,893 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,068 | ₩11,068 | ₩10,280 | ₩10,507 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,614 | ₩11,308 | ₩10,347 | ₩11,148 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,748 | ₩10,861 | ₩10,013 | ₩10,561 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,909 | ₩11,909 | ₩10,534 | ₩11,041 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,201 | ₩11,689 | ₩10,547 | ₩10,881 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,749 | ₩11,882 | ₩10,934 | ₩10,948 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,829 | ₩11,909 | ₩11,088 | ₩11,749 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,695 | ₩12,069 | ₩11,081 | ₩11,762 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,175 | ₩12,456 | ₩11,028 | ₩11,602 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,881 | ₩11,152 | ₩10,427 | ₩11,081 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,960 | ₩10,988 | ₩9,573 | ₩10,788 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,946 | ₩10,107 | ₩9,793 | ₩9,946 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,267 | ₩10,788 | ₩9,813 | ₩9,933 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,748 | ₩10,920 | ₩10,147 | ₩10,160 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,454 | ₩10,961 | ₩10,147 | ₩10,854 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,467 | ₩11,215 | ₩10,374 | ₩10,494 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,147 | ₩10,287 | ₩9,800 | ₩9,946 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,760 | ₩10,547 | ₩9,156 | ₩10,027 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,439 | ₩9,920 | ₩9,319 | ₩9,720 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,559 | ₩9,746 | ₩9,306 | ₩9,346 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,880 | ₩9,880 | ₩9,239 | ₩9,639 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,372 | ₩9,973 | ₩9,226 | ₩9,826 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,559 | ₩9,920 | ₩9,279 | ₩9,346 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,346 | ₩9,880 | ₩9,279 | ₩9,586 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,212 | ₩9,559 | ₩8,975 | ₩9,332 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,679 | ₩9,813 | ₩9,012 | ₩9,132 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,493 | ₩9,786 | ₩9,286 | ₩9,679 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,107 | ₩10,147 | ₩9,379 | ₩9,479 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,733 | ₩10,307 | ₩9,453 | ₩9,800 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,813 | ₩10,267 | ₩9,212 | ₩9,893 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,372 | ₩9,813 | ₩9,012 | ₩9,679 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,813 | ₩10,173 | ₩9,346 | ₩9,586 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,825 | ₩9,960 | ₩8,825 | ₩9,880 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,332 | ₩9,346 | ₩8,598 | ₩8,825 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,185 | ₩9,346 | ₩8,745 | ₩9,212 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,973 | ₩9,973 | ₩9,105 | ₩9,346 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,346 | ₩10,414 | ₩9,226 | ₩10,027 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,519 | ₩9,813 | ₩9,346 | ₩9,412 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,387 | ₩10,387 | ₩9,172 | ₩9,760 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,679 | ₩10,641 | ₩9,399 | ₩10,173 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,145 | ₩9,627 | ₩8,064 | ₩9,559 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,679 | ₩9,853 | ₩8,905 | ₩9,332 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,412 | ₩9,733 | ₩9,159 | ₩9,626 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,613 | ₩9,960 | ₩9,159 | ₩9,412 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,745 | ₩9,920 | ₩8,728 | ₩9,159 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,438 | ₩9,079 | ₩8,411 | ₩8,651 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,545 | ₩8,932 | ₩8,291 | ₩8,611 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,677 | ₩8,812 | ₩7,610 | ₩8,424 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,610 | ₩7,677 | ₩7,343 | ₩7,677 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,704 | ₩7,944 | ₩7,490 | ₩7,623 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,704 | ₩7,944 | ₩7,356 | ₩7,850 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,997 | ₩8,478 | ₩7,757 | ₩7,757 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,184 | ₩8,244 | ₩7,758 | ₩7,864 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,690 | ₩8,465 | ₩7,690 | ₩8,411 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,597 | ₩8,278 | ₩7,597 | ₩8,011 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,996 | ₩7,850 | ₩6,869 | ₩7,597 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,729 | ₩7,076 | ₩6,662 | ₩7,049 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,475 | ₩6,742 | ₩6,475 | ₩6,689 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,383 | ₩7,383 | ₩6,141 | ₩6,342 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,194 | ₩7,543 | ₩7,169 | ₩7,383 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,250 | ₩7,410 | ₩6,956 | ₩7,143 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,196 | ₩7,416 | ₩7,049 | ₩7,156 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,689 | ₩7,210 | ₩6,355 | ₩7,196 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,382 | ₩7,076 | ₩6,023 | ₩6,555 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,008 | ₩6,864 | ₩6,008 | ₩6,475 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,248 | ₩6,482 | ₩6,048 | ₩6,208 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,821 | ₩6,342 | ₩5,821 | ₩6,168 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,808 | ₩6,107 | ₩5,808 | ₩5,821 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,874 | ₩5,941 | ₩5,754 | ₩5,808 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,794 | ₩6,008 | ₩5,741 | ₩5,808 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,661 | ₩5,941 | ₩5,661 | ₩5,808 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,901 | ₩6,041 | ₩5,507 | ₩5,621 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,647 | ₩6,141 | ₩5,647 | ₩5,901 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,155 | ₩6,315 | ₩5,641 | ₩5,647 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,222 | ₩6,315 | ₩5,981 | ₩6,208 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,061 | ₩6,435 | ₩6,035 | ₩6,222 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,235 | ₩6,275 | ₩6,048 | ₩6,101 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,515 | ₩6,662 | ₩6,235 | ₩6,248 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,222 | ₩6,662 | ₩6,222 | ₩6,489 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,569 | ₩6,569 | ₩6,061 | ₩6,182 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,061 | ₩6,742 | ₩6,061 | ₩6,555 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,048 | ₩6,342 | ₩5,781 | ₩6,208 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,155 | ₩6,355 | ₩6,021 | ₩6,101 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,302 | ₩6,342 | ₩6,101 | ₩6,141 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,582 | ₩6,582 | ₩6,155 | ₩6,328 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,876 | ₩6,876 | ₩6,449 | ₩6,569 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,515 | ₩6,943 | ₩6,328 | ₩6,876 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,222 | ₩6,609 | ₩6,115 | ₩6,489 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,981 | ₩6,609 | ₩5,955 | ₩6,182 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,861 | ₩6,075 | ₩5,861 | ₩5,928 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,888 | ₩6,048 | ₩5,834 | ₩5,955 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,861 | ₩5,968 | ₩5,794 | ₩5,888 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,901 | ₩6,195 | ₩5,794 | ₩5,955 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,008 | ₩6,061 | ₩5,754 | ₩6,061 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,035 | ₩6,275 | ₩5,754 | ₩6,021 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,194 | ₩5,928 | ₩5,020 | ₩5,607 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,047 | ₩5,300 | ₩4,900 | ₩5,234 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,686 | ₩5,194 | ₩4,686 | ₩5,100 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,367 | ₩5,674 | ₩4,553 | ₩4,646 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,352 | ₩5,461 | ₩4,152 | ₩5,380 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,659 | ₩4,940 | ₩3,952 | ₩4,299 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,645 | ₩4,019 | ₩3,645 | ₩3,845 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,605 | ₩3,818 | ₩3,538 | ₩3,685 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,546 | ₩3,698 | ₩3,538 | ₩3,605 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,618 | ₩3,631 | ₩3,511 | ₩3,538 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,538 | ₩3,712 | ₩3,538 | ₩3,538 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,672 | ₩3,672 | ₩3,338 | ₩3,511 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,591 | ₩3,685 | ₩3,405 | ₩3,685 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,672 | ₩3,486 | ₩3,605 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,511 | ₩3,538 | ₩3,384 | ₩3,511 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,658 | ₩3,672 | ₩3,485 | ₩3,565 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,712 | ₩3,765 | ₩3,618 | ₩3,618 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,605 | ₩3,725 | ₩3,551 | ₩3,712 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,538 | ₩3,738 | ₩3,531 | ₩3,578 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,591 | ₩3,710 | ₩3,538 | ₩3,565 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,618 | ₩3,778 | ₩3,565 | ₩3,712 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,551 | ₩3,631 | ₩3,471 | ₩3,565 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,431 | ₩3,591 | ₩3,351 | ₩3,538 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,511 | ₩3,551 | ₩3,364 | ₩3,445 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,351 | ₩3,578 | ₩3,231 | ₩3,498 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,431 | ₩3,605 | ₩2,951 | ₩3,351 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,204 | ₩3,565 | ₩3,204 | ₩3,391 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,044 | ₩3,304 | ₩3,017 | ₩3,204 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,071 | ₩3,284 | ₩3,017 | ₩3,084 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,164 | ₩3,164 | ₩3,084 | ₩3,124 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,498 | ₩3,498 | ₩3,057 | ₩3,137 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,405 | ₩3,471 | ₩3,231 | ₩3,471 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,258 | ₩3,485 | ₩3,178 | ₩3,218 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,551 | ₩3,551 | ₩3,338 | ₩3,418 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,311 | ₩3,485 | ₩3,210 | ₩3,391 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,445 | ₩3,538 | ₩3,231 | ₩3,378 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,431 | ₩3,605 | ₩3,366 | ₩3,391 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,551 | ₩3,551 | ₩3,364 | ₩3,391 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,631 | ₩3,672 | ₩3,565 | ₩3,578 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,685 | ₩3,898 | ₩3,578 | ₩3,631 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,898 | ₩3,898 | ₩3,631 | ₩3,725 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,979 | ₩4,192 | ₩3,872 | ₩4,032 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,112 | ₩4,206 | ₩3,992 | ₩4,032 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,459 | ₩4,606 | ₩3,927 | ₩4,152 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,247 | ₩5,287 | ₩4,419 | ₩4,659 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,033 | ₩5,194 | ₩4,953 | ₩5,100 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,793 | ₩5,260 | ₩4,766 | ₩5,060 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,900 | ₩5,047 | ₩4,526 | ₩4,940 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,192 | ₩5,100 | ₩4,192 | ₩4,913 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,192 | ₩4,192 | ₩3,805 | ₩4,045 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,486 | ₩4,593 | ₩4,085 | ₩4,192 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,125 | ₩4,499 | ₩4,032 | ₩4,446 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,992 | ₩4,151 | ₩3,925 | ₩4,045 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,059 | ₩4,099 | ₩3,979 | ₩4,099 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,085 | ₩4,166 | ₩3,979 | ₩3,979 | -2.61% | 4.3만 |
|---|