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 | ₩9,293 | ₩9,414 | ₩9,066 | ₩9,253 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,093 | ₩9,333 | ₩8,906 | ₩9,040 | -0.59% | 3만 |
| 2026.10.07 | ₩8,973 | ₩9,394 | ₩8,813 | ₩9,120 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,614 | ₩9,761 | ₩9,026 | ₩9,053 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,547 | ₩9,881 | ₩9,434 | ₩9,547 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,694 | ₩10,001 | ₩9,360 | ₩9,494 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,868 | ₩10,615 | ₩9,347 | ₩9,574 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,428 | ₩10,655 | ₩9,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,841 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,055 | ₩10,749 | ₩10,014 | ₩10,362 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,095 | ₩10,255 | ₩9,721 | ₩9,881 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,268 | ₩10,669 | ₩10,095 | ₩10,095 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,747 | ₩10,348 | ₩9,547 | ₩10,348 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,774 | ₩10,055 | ₩9,267 | ₩9,761 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,614 | ₩10,095 | ₩9,520 | ₩9,761 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,268 | ₩10,268 | ₩9,494 | ₩9,534 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,241 | ₩10,428 | ₩9,841 | ₩10,161 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,801 | ₩10,762 | ₩9,681 | ₩10,188 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,198 | ₩10,335 | ₩8,198 | ₩9,267 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,664 | ₩7,838 | ₩7,491 | ₩7,611 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,598 | ₩8,012 | ₩7,090 | ₩7,678 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,704 | ₩7,704 | ₩7,538 | ₩7,664 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,611 | ₩7,644 | ₩7,437 | ₩7,598 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,891 | ₩7,891 | ₩7,611 | ₩7,651 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,025 | ₩8,058 | ₩7,765 | ₩7,891 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,025 | ₩8,118 | ₩7,925 | ₩7,958 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,092 | ₩8,172 | ₩7,958 | ₩8,105 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,758 | ₩8,132 | ₩7,758 | ₩7,945 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,985 | ₩8,025 | ₩7,638 | ₩7,758 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,012 | ₩8,092 | ₩7,865 | ₩8,025 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,092 | ₩8,152 | ₩7,931 | ₩8,012 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,065 | ₩8,212 | ₩7,878 | ₩8,038 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,052 | ₩8,272 | ₩7,958 | ₩7,958 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,145 | ₩8,319 | ₩8,012 | ₩8,065 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,279 | ₩8,305 | ₩8,012 | ₩8,105 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,372 | ₩8,466 | ₩8,212 | ₩8,212 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,492 | ₩8,492 | ₩7,998 | ₩8,372 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,372 | ₩8,532 | ₩8,198 | ₩8,519 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,332 | ₩8,599 | ₩8,319 | ₩8,359 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,425 | ₩8,627 | ₩8,239 | ₩8,385 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,626 | ₩8,686 | ₩8,272 | ₩8,412 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,439 | ₩9,054 | ₩8,372 | ₩8,385 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,679 | ₩9,000 | ₩8,279 | ₩8,372 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,078 | ₩9,056 | ₩7,344 | ₩8,479 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,467 | ₩9,627 | ₩9,120 | ₩9,173 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,253 | ₩9,614 | ₩9,200 | ₩9,467 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,147 | ₩9,267 | ₩9,066 | ₩9,253 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,360 | ₩9,614 | ₩9,066 | ₩9,066 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩9,000 | ₩9,627 | ₩8,813 | ₩9,360 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,452 | ₩9,006 | ₩8,452 | ₩8,799 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,372 | ₩8,506 | ₩8,198 | ₩8,345 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,012 | ₩8,813 | ₩8,012 | ₩8,385 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,586 | ₩8,726 | ₩7,718 | ₩8,065 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩9,000 | ₩9,074 | ₩8,546 | ₩8,719 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,106 | ₩9,173 | ₩8,773 | ₩9,000 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,347 | ₩9,440 | ₩8,946 | ₩9,080 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,560 | ₩9,145 | ₩9,360 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,320 | ₩9,440 | ₩9,173 | ₩9,173 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,227 | ₩9,707 | ₩9,093 | ₩9,360 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,040 | ₩9,440 | ₩9,040 | ₩9,160 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,946 | ₩9,147 | ₩8,806 | ₩9,013 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,293 | ₩9,347 | ₩8,925 | ₩9,053 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,560 | ₩9,627 | ₩9,153 | ₩9,320 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,333 | ₩9,547 | ₩9,080 | ₩9,547 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,467 | ₩9,747 | ₩9,187 | ₩9,187 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,574 | ₩9,747 | ₩9,480 | ₩9,534 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,494 | ₩9,801 | ₩9,400 | ₩9,627 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,440 | ₩9,834 | ₩9,267 | ₩9,454 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,614 | ₩9,961 | ₩9,480 | ₩9,520 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,374 | ₩9,974 | ₩9,374 | ₩9,560 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,227 | ₩9,601 | ₩9,213 | ₩9,427 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,614 | ₩9,761 | ₩9,293 | ₩9,454 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,534 | ₩9,761 | ₩9,040 | ₩9,761 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,641 | ₩9,841 | ₩9,347 | ₩9,534 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,187 | ₩9,747 | ₩9,147 | ₩9,707 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,460 | ₩9,147 | ₩9,227 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,374 | ₩9,607 | ₩9,000 | ₩9,080 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,347 | ₩9,747 | ₩9,347 | ₩9,347 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,547 | ₩9,681 | ₩9,347 | ₩9,560 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,093 | ₩9,627 | ₩9,093 | ₩9,547 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,893 | ₩9,353 | ₩8,893 | ₩8,960 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,080 | ₩9,187 | ₩8,946 | ₩8,960 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,120 | ₩9,340 | ₩8,666 | ₩9,080 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,267 | ₩9,267 | ₩8,866 | ₩8,946 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,227 | ₩9,432 | ₩9,120 | ₩9,200 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,973 | ₩9,227 | ₩8,879 | ₩9,080 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,906 | ₩9,293 | ₩8,519 | ₩9,080 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,200 | ₩9,200 | ₩8,813 | ₩8,906 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,627 | ₩9,627 | ₩8,973 | ₩9,133 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,333 | ₩9,801 | ₩9,147 | ₩9,707 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,320 | ₩9,542 | ₩9,147 | ₩9,440 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,587 | ₩9,707 | ₩9,082 | ₩9,360 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,654 | ₩9,948 | ₩9,347 | ₩9,801 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,761 | ₩10,268 | ₩9,574 | ₩9,894 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,707 | ₩10,010 | ₩9,347 | ₩9,734 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,627 | ₩10,188 | ₩9,423 | ₩9,948 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,868 | ₩10,001 | ₩9,280 | ₩9,347 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,961 | ₩10,148 | ₩9,694 | ₩9,854 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,587 | ₩9,948 | ₩9,480 | ₩9,921 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,667 | ₩9,948 | ₩9,614 | ₩9,681 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,894 | ₩10,227 | ₩9,507 | ₩9,681 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,415 | ₩10,448 | ₩9,894 | ₩9,894 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,069 | ₩11,069 | ₩10,282 | ₩10,508 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,615 | ₩11,310 | ₩10,348 | ₩11,149 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,749 | ₩10,862 | ₩10,014 | ₩10,562 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,911 | ₩11,911 | ₩10,535 | ₩11,043 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,203 | ₩11,690 | ₩10,549 | ₩10,882 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,750 | ₩11,884 | ₩10,936 | ₩10,949 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,830 | ₩11,911 | ₩11,089 | ₩11,750 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,697 | ₩12,071 | ₩11,083 | ₩11,764 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,176 | ₩12,458 | ₩11,029 | ₩11,603 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,882 | ₩11,153 | ₩10,428 | ₩11,083 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,961 | ₩10,989 | ₩9,574 | ₩10,789 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,948 | ₩10,108 | ₩9,794 | ₩9,948 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,268 | ₩10,789 | ₩9,814 | ₩9,934 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,749 | ₩10,921 | ₩10,148 | ₩10,161 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,455 | ₩10,962 | ₩10,148 | ₩10,856 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,468 | ₩11,216 | ₩10,375 | ₩10,495 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,148 | ₩10,288 | ₩9,801 | ₩9,948 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,761 | ₩10,549 | ₩9,157 | ₩10,028 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,440 | ₩9,921 | ₩9,320 | ₩9,721 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,560 | ₩9,747 | ₩9,307 | ₩9,347 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,881 | ₩9,881 | ₩9,240 | ₩9,641 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,374 | ₩9,974 | ₩9,227 | ₩9,828 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,560 | ₩9,921 | ₩9,280 | ₩9,347 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,347 | ₩9,881 | ₩9,280 | ₩9,587 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,213 | ₩9,560 | ₩8,976 | ₩9,333 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,681 | ₩9,814 | ₩9,013 | ₩9,133 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,494 | ₩9,787 | ₩9,287 | ₩9,681 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,108 | ₩10,148 | ₩9,380 | ₩9,480 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,734 | ₩10,308 | ₩9,454 | ₩9,801 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,814 | ₩10,268 | ₩9,213 | ₩9,894 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,374 | ₩9,814 | ₩9,013 | ₩9,681 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,814 | ₩10,175 | ₩9,347 | ₩9,587 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,826 | ₩9,961 | ₩8,826 | ₩9,881 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,333 | ₩9,347 | ₩8,599 | ₩8,826 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,187 | ₩9,347 | ₩8,746 | ₩9,213 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,974 | ₩9,974 | ₩9,106 | ₩9,347 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,347 | ₩10,415 | ₩9,227 | ₩10,028 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,520 | ₩9,814 | ₩9,347 | ₩9,414 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,388 | ₩10,388 | ₩9,173 | ₩9,761 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,681 | ₩10,642 | ₩9,400 | ₩10,175 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,147 | ₩9,629 | ₩8,065 | ₩9,560 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,681 | ₩9,854 | ₩8,906 | ₩9,333 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,414 | ₩9,734 | ₩9,160 | ₩9,627 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,614 | ₩9,961 | ₩9,160 | ₩9,414 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,746 | ₩9,921 | ₩8,729 | ₩9,160 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,439 | ₩9,080 | ₩8,412 | ₩8,652 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,546 | ₩8,933 | ₩8,292 | ₩8,612 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,678 | ₩8,813 | ₩7,611 | ₩8,425 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,611 | ₩7,678 | ₩7,344 | ₩7,678 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,704 | ₩7,945 | ₩7,491 | ₩7,624 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,704 | ₩7,945 | ₩7,357 | ₩7,851 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,998 | ₩8,479 | ₩7,758 | ₩7,758 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,185 | ₩8,245 | ₩7,759 | ₩7,865 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,691 | ₩8,466 | ₩7,691 | ₩8,412 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,598 | ₩8,279 | ₩7,598 | ₩8,012 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,997 | ₩7,851 | ₩6,870 | ₩7,598 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,730 | ₩7,077 | ₩6,663 | ₩7,050 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,476 | ₩6,743 | ₩6,476 | ₩6,690 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,384 | ₩7,384 | ₩6,142 | ₩6,342 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,194 | ₩7,544 | ₩7,170 | ₩7,384 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,250 | ₩7,411 | ₩6,957 | ₩7,144 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,197 | ₩7,417 | ₩7,050 | ₩7,157 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,690 | ₩7,210 | ₩6,356 | ₩7,197 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,383 | ₩7,077 | ₩6,023 | ₩6,556 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,009 | ₩6,865 | ₩6,009 | ₩6,476 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,249 | ₩6,483 | ₩6,049 | ₩6,209 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,822 | ₩6,342 | ₩5,822 | ₩6,169 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,808 | ₩6,107 | ₩5,808 | ₩5,822 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,875 | ₩5,942 | ₩5,755 | ₩5,808 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,795 | ₩6,009 | ₩5,742 | ₩5,808 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,662 | ₩5,942 | ₩5,662 | ₩5,808 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,902 | ₩6,042 | ₩5,508 | ₩5,621 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,648 | ₩6,142 | ₩5,648 | ₩5,902 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,156 | ₩6,316 | ₩5,641 | ₩5,648 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,222 | ₩6,316 | ₩5,982 | ₩6,209 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,062 | ₩6,436 | ₩6,035 | ₩6,222 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,236 | ₩6,276 | ₩6,049 | ₩6,102 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,516 | ₩6,663 | ₩6,236 | ₩6,249 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,222 | ₩6,663 | ₩6,222 | ₩6,489 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,569 | ₩6,569 | ₩6,062 | ₩6,182 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,062 | ₩6,743 | ₩6,062 | ₩6,556 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,049 | ₩6,342 | ₩5,782 | ₩6,209 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,356 | ₩6,022 | ₩6,102 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,302 | ₩6,342 | ₩6,102 | ₩6,142 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,583 | ₩6,583 | ₩6,156 | ₩6,329 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,877 | ₩6,877 | ₩6,449 | ₩6,569 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,516 | ₩6,943 | ₩6,329 | ₩6,877 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,222 | ₩6,610 | ₩6,115 | ₩6,489 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,982 | ₩6,610 | ₩5,955 | ₩6,182 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,862 | ₩6,075 | ₩5,862 | ₩5,929 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,888 | ₩6,049 | ₩5,835 | ₩5,955 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,862 | ₩5,969 | ₩5,795 | ₩5,888 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,902 | ₩6,196 | ₩5,795 | ₩5,955 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,009 | ₩6,062 | ₩5,755 | ₩6,062 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,035 | ₩6,276 | ₩5,755 | ₩6,022 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,194 | ₩5,929 | ₩5,021 | ₩5,608 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,047 | ₩5,301 | ₩4,900 | ₩5,234 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,687 | ₩5,194 | ₩4,687 | ₩5,101 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,368 | ₩5,675 | ₩4,553 | ₩4,647 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,353 | ₩5,461 | ₩4,153 | ₩5,381 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,660 | ₩4,940 | ₩3,952 | ₩4,300 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,645 | ₩4,019 | ₩3,645 | ₩3,846 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,605 | ₩3,819 | ₩3,538 | ₩3,685 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,546 | ₩3,699 | ₩3,538 | ₩3,605 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,619 | ₩3,632 | ₩3,512 | ₩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 | ₩3,512 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,592 | ₩3,685 | ₩3,405 | ₩3,685 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,512 | ₩3,672 | ₩3,486 | ₩3,605 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,512 | ₩3,538 | ₩3,385 | ₩3,512 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,659 | ₩3,672 | ₩3,485 | ₩3,565 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,712 | ₩3,765 | ₩3,619 | ₩3,619 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,605 | ₩3,725 | ₩3,552 | ₩3,712 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,538 | ₩3,739 | ₩3,532 | ₩3,578 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,592 | ₩3,711 | ₩3,538 | ₩3,565 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,619 | ₩3,779 | ₩3,565 | ₩3,712 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,552 | ₩3,632 | ₩3,472 | ₩3,565 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,432 | ₩3,592 | ₩3,352 | ₩3,538 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,512 | ₩3,552 | ₩3,365 | ₩3,445 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,352 | ₩3,578 | ₩3,231 | ₩3,498 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,432 | ₩3,605 | ₩2,951 | ₩3,352 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,205 | ₩3,565 | ₩3,205 | ₩3,392 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,044 | ₩3,305 | ₩3,018 | ₩3,205 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,071 | ₩3,285 | ₩3,018 | ₩3,084 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,165 | ₩3,165 | ₩3,084 | ₩3,125 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,498 | ₩3,498 | ₩3,058 | ₩3,138 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,405 | ₩3,472 | ₩3,231 | ₩3,472 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,258 | ₩3,485 | ₩3,178 | ₩3,218 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,552 | ₩3,552 | ₩3,338 | ₩3,418 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,311 | ₩3,485 | ₩3,210 | ₩3,392 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,445 | ₩3,538 | ₩3,231 | ₩3,378 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,432 | ₩3,605 | ₩3,366 | ₩3,392 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,552 | ₩3,552 | ₩3,365 | ₩3,392 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,632 | ₩3,672 | ₩3,565 | ₩3,578 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,685 | ₩3,899 | ₩3,578 | ₩3,632 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,899 | ₩3,899 | ₩3,632 | ₩3,725 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,979 | ₩4,193 | ₩3,872 | ₩4,032 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,113 | ₩4,206 | ₩3,992 | ₩4,032 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,460 | ₩4,607 | ₩3,927 | ₩4,153 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,248 | ₩5,288 | ₩4,420 | ₩4,660 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,034 | ₩5,194 | ₩4,954 | ₩5,101 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,794 | ₩5,261 | ₩4,767 | ₩5,061 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,900 | ₩5,047 | ₩4,527 | ₩4,940 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,193 | ₩5,101 | ₩4,193 | ₩4,914 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,193 | ₩4,193 | ₩3,805 | ₩4,046 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,486 | ₩4,593 | ₩4,086 | ₩4,193 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,126 | ₩4,500 | ₩4,032 | ₩4,446 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,992 | ₩4,151 | ₩3,926 | ₩4,046 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,059 | ₩4,099 | ₩3,979 | ₩4,099 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,086 | ₩4,166 | ₩3,979 | ₩3,979 | -2.61% | 4.3만 |
|---|