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 | ₩9,277 | ₩9,397 | ₩9,051 | ₩9,237 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,077 | ₩9,317 | ₩8,891 | ₩9,024 | -0.59% | 3만 |
| 2026.10.07 | ₩8,957 | ₩9,377 | ₩8,797 | ₩9,104 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,597 | ₩9,744 | ₩9,011 | ₩9,037 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,531 | ₩9,864 | ₩9,417 | ₩9,531 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,677 | ₩9,984 | ₩9,344 | ₩9,477 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,850 | ₩10,597 | ₩9,331 | ₩9,557 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,410 | ₩10,637 | ₩9,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,824 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,037 | ₩10,730 | ₩9,997 | ₩10,344 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,077 | ₩10,237 | ₩9,704 | ₩9,864 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,250 | ₩10,650 | ₩10,077 | ₩10,077 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,730 | ₩10,330 | ₩9,531 | ₩10,330 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,757 | ₩10,037 | ₩9,251 | ₩9,744 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,597 | ₩10,077 | ₩9,504 | ₩9,744 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,250 | ₩10,250 | ₩9,477 | ₩9,517 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,224 | ₩10,410 | ₩9,824 | ₩10,144 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,784 | ₩10,743 | ₩9,664 | ₩10,170 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,184 | ₩10,317 | ₩8,184 | ₩9,251 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,651 | ₩7,824 | ₩7,478 | ₩7,598 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,584 | ₩7,998 | ₩7,078 | ₩7,664 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,691 | ₩7,691 | ₩7,524 | ₩7,651 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,598 | ₩7,631 | ₩7,424 | ₩7,584 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,878 | ₩7,878 | ₩7,598 | ₩7,638 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,011 | ₩8,044 | ₩7,751 | ₩7,878 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,011 | ₩8,104 | ₩7,911 | ₩7,944 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,078 | ₩8,158 | ₩7,944 | ₩8,091 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,744 | ₩8,118 | ₩7,744 | ₩7,931 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,971 | ₩8,011 | ₩7,624 | ₩7,744 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩7,998 | ₩8,078 | ₩7,851 | ₩8,011 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,078 | ₩8,138 | ₩7,918 | ₩7,998 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,051 | ₩8,198 | ₩7,864 | ₩8,024 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,038 | ₩8,258 | ₩7,944 | ₩7,944 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,131 | ₩8,304 | ₩7,998 | ₩8,051 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,264 | ₩8,291 | ₩7,998 | ₩8,091 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,358 | ₩8,451 | ₩8,198 | ₩8,198 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,477 | ₩8,477 | ₩7,984 | ₩8,358 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,358 | ₩8,517 | ₩8,184 | ₩8,504 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,318 | ₩8,584 | ₩8,304 | ₩8,344 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,411 | ₩8,612 | ₩8,224 | ₩8,371 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,611 | ₩8,671 | ₩8,258 | ₩8,398 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,424 | ₩9,039 | ₩8,358 | ₩8,371 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,664 | ₩8,984 | ₩8,264 | ₩8,358 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,064 | ₩9,040 | ₩7,331 | ₩8,464 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,451 | ₩9,610 | ₩9,104 | ₩9,157 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,237 | ₩9,597 | ₩9,184 | ₩9,451 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,131 | ₩9,251 | ₩9,051 | ₩9,237 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,344 | ₩9,597 | ₩9,051 | ₩9,051 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,984 | ₩9,610 | ₩8,797 | ₩9,344 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,438 | ₩8,991 | ₩8,438 | ₩8,784 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,358 | ₩8,491 | ₩8,184 | ₩8,331 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩7,998 | ₩8,797 | ₩7,998 | ₩8,371 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,571 | ₩8,711 | ₩7,704 | ₩8,051 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,984 | ₩9,059 | ₩8,531 | ₩8,704 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,091 | ₩9,157 | ₩8,757 | ₩8,984 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,331 | ₩9,424 | ₩8,931 | ₩9,064 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,131 | ₩9,544 | ₩9,129 | ₩9,344 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,304 | ₩9,424 | ₩9,157 | ₩9,157 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,211 | ₩9,690 | ₩9,077 | ₩9,344 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,024 | ₩9,424 | ₩9,024 | ₩9,144 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,931 | ₩9,131 | ₩8,791 | ₩8,997 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,277 | ₩9,331 | ₩8,909 | ₩9,037 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,544 | ₩9,610 | ₩9,137 | ₩9,304 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,317 | ₩9,531 | ₩9,064 | ₩9,531 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,451 | ₩9,730 | ₩9,171 | ₩9,171 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,557 | ₩9,730 | ₩9,464 | ₩9,517 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,477 | ₩9,784 | ₩9,384 | ₩9,610 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,424 | ₩9,817 | ₩9,251 | ₩9,437 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,597 | ₩9,944 | ₩9,464 | ₩9,504 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,357 | ₩9,957 | ₩9,357 | ₩9,544 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,211 | ₩9,584 | ₩9,197 | ₩9,411 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,597 | ₩9,744 | ₩9,277 | ₩9,437 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,517 | ₩9,744 | ₩9,024 | ₩9,744 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,624 | ₩9,824 | ₩9,331 | ₩9,517 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,171 | ₩9,730 | ₩9,131 | ₩9,690 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,184 | ₩9,444 | ₩9,131 | ₩9,211 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,357 | ₩9,591 | ₩8,984 | ₩9,064 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,331 | ₩9,730 | ₩9,331 | ₩9,331 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,531 | ₩9,664 | ₩9,331 | ₩9,544 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,077 | ₩9,610 | ₩9,077 | ₩9,531 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,877 | ₩9,337 | ₩8,877 | ₩8,944 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,064 | ₩9,171 | ₩8,931 | ₩8,944 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,104 | ₩9,324 | ₩8,651 | ₩9,064 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,251 | ₩9,251 | ₩8,851 | ₩8,931 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,211 | ₩9,416 | ₩9,104 | ₩9,184 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,957 | ₩9,211 | ₩8,864 | ₩9,064 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,891 | ₩9,277 | ₩8,504 | ₩9,064 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,184 | ₩9,184 | ₩8,797 | ₩8,891 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,610 | ₩9,610 | ₩8,957 | ₩9,117 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,317 | ₩9,784 | ₩9,131 | ₩9,690 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,304 | ₩9,525 | ₩9,131 | ₩9,424 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,571 | ₩9,690 | ₩9,067 | ₩9,344 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,637 | ₩9,930 | ₩9,331 | ₩9,784 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,744 | ₩10,250 | ₩9,557 | ₩9,877 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,690 | ₩9,993 | ₩9,331 | ₩9,717 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,610 | ₩10,170 | ₩9,407 | ₩9,930 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,850 | ₩9,984 | ₩9,264 | ₩9,331 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,944 | ₩10,130 | ₩9,677 | ₩9,837 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,571 | ₩9,930 | ₩9,464 | ₩9,904 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,650 | ₩9,930 | ₩9,597 | ₩9,664 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,877 | ₩10,209 | ₩9,491 | ₩9,664 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,397 | ₩10,430 | ₩9,877 | ₩9,877 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,050 | ₩11,050 | ₩10,264 | ₩10,490 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,597 | ₩11,290 | ₩10,330 | ₩11,130 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,730 | ₩10,843 | ₩9,997 | ₩10,544 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,890 | ₩11,890 | ₩10,517 | ₩11,023 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,183 | ₩11,670 | ₩10,530 | ₩10,863 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,730 | ₩11,863 | ₩10,917 | ₩10,930 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,810 | ₩11,890 | ₩11,070 | ₩11,730 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,677 | ₩12,050 | ₩11,063 | ₩11,743 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,157 | ₩12,436 | ₩11,010 | ₩11,583 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,863 | ₩11,134 | ₩10,410 | ₩11,063 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,944 | ₩10,970 | ₩9,557 | ₩10,770 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,930 | ₩10,090 | ₩9,777 | ₩9,930 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,250 | ₩10,770 | ₩9,797 | ₩9,917 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,730 | ₩10,902 | ₩10,130 | ₩10,144 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,437 | ₩10,943 | ₩10,130 | ₩10,837 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,450 | ₩11,197 | ₩10,357 | ₩10,477 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,130 | ₩10,270 | ₩9,784 | ₩9,930 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,744 | ₩10,530 | ₩9,141 | ₩10,010 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,424 | ₩9,904 | ₩9,304 | ₩9,704 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,544 | ₩9,730 | ₩9,291 | ₩9,331 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,864 | ₩9,864 | ₩9,224 | ₩9,624 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,357 | ₩9,957 | ₩9,211 | ₩9,810 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,544 | ₩9,904 | ₩9,264 | ₩9,331 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,331 | ₩9,864 | ₩9,264 | ₩9,571 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,197 | ₩9,544 | ₩8,960 | ₩9,317 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,664 | ₩9,797 | ₩8,997 | ₩9,117 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,477 | ₩9,770 | ₩9,271 | ₩9,664 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,090 | ₩10,130 | ₩9,364 | ₩9,464 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,717 | ₩10,290 | ₩9,437 | ₩9,784 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,797 | ₩10,250 | ₩9,197 | ₩9,877 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,357 | ₩9,797 | ₩8,997 | ₩9,664 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,797 | ₩10,157 | ₩9,331 | ₩9,571 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,811 | ₩9,944 | ₩8,811 | ₩9,864 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,317 | ₩9,331 | ₩8,584 | ₩8,811 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,171 | ₩9,331 | ₩8,731 | ₩9,197 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,957 | ₩9,957 | ₩9,091 | ₩9,331 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,331 | ₩10,397 | ₩9,211 | ₩10,010 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,504 | ₩9,797 | ₩9,331 | ₩9,397 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,370 | ₩10,370 | ₩9,157 | ₩9,744 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,664 | ₩10,624 | ₩9,384 | ₩10,157 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,131 | ₩9,612 | ₩8,051 | ₩9,544 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,664 | ₩9,837 | ₩8,891 | ₩9,317 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,397 | ₩9,717 | ₩9,144 | ₩9,610 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,597 | ₩9,944 | ₩9,144 | ₩9,397 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,731 | ₩9,904 | ₩8,713 | ₩9,144 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,424 | ₩9,064 | ₩8,398 | ₩8,637 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,531 | ₩8,917 | ₩8,278 | ₩8,597 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,664 | ₩8,797 | ₩7,598 | ₩8,411 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,598 | ₩7,664 | ₩7,331 | ₩7,664 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,691 | ₩7,931 | ₩7,478 | ₩7,611 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,691 | ₩7,931 | ₩7,344 | ₩7,838 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,984 | ₩8,464 | ₩7,744 | ₩7,744 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,171 | ₩8,231 | ₩7,746 | ₩7,851 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,678 | ₩8,451 | ₩7,678 | ₩8,398 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,584 | ₩8,264 | ₩7,584 | ₩7,998 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,985 | ₩7,838 | ₩6,858 | ₩7,584 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,718 | ₩7,065 | ₩6,651 | ₩7,038 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,465 | ₩6,731 | ₩6,465 | ₩6,678 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,371 | ₩7,371 | ₩6,132 | ₩6,331 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,182 | ₩7,531 | ₩7,158 | ₩7,371 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,238 | ₩7,398 | ₩6,945 | ₩7,131 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,185 | ₩7,404 | ₩7,038 | ₩7,145 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,678 | ₩7,198 | ₩6,345 | ₩7,185 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,371 | ₩7,065 | ₩6,013 | ₩6,545 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩5,998 | ₩6,853 | ₩5,998 | ₩6,465 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,238 | ₩6,471 | ₩6,038 | ₩6,198 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,812 | ₩6,331 | ₩5,812 | ₩6,158 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,798 | ₩6,097 | ₩5,798 | ₩5,812 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,865 | ₩5,932 | ₩5,745 | ₩5,798 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,785 | ₩5,998 | ₩5,732 | ₩5,798 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,652 | ₩5,932 | ₩5,652 | ₩5,798 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,892 | ₩6,032 | ₩5,498 | ₩5,612 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,638 | ₩6,132 | ₩5,638 | ₩5,892 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,145 | ₩6,305 | ₩5,632 | ₩5,638 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,212 | ₩6,305 | ₩5,972 | ₩6,198 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,052 | ₩6,425 | ₩6,025 | ₩6,212 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,225 | ₩6,265 | ₩6,038 | ₩6,092 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,505 | ₩6,651 | ₩6,225 | ₩6,238 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,212 | ₩6,651 | ₩6,212 | ₩6,478 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,558 | ₩6,558 | ₩6,052 | ₩6,172 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,052 | ₩6,731 | ₩6,052 | ₩6,545 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,038 | ₩6,331 | ₩5,772 | ₩6,198 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,145 | ₩6,345 | ₩6,012 | ₩6,092 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,291 | ₩6,331 | ₩6,092 | ₩6,132 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,571 | ₩6,571 | ₩6,145 | ₩6,318 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,865 | ₩6,865 | ₩6,438 | ₩6,558 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,505 | ₩6,931 | ₩6,318 | ₩6,865 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,212 | ₩6,598 | ₩6,105 | ₩6,478 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,972 | ₩6,598 | ₩5,945 | ₩6,172 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,852 | ₩6,065 | ₩5,852 | ₩5,918 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,878 | ₩6,038 | ₩5,825 | ₩5,945 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,852 | ₩5,958 | ₩5,785 | ₩5,878 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,892 | ₩6,185 | ₩5,785 | ₩5,945 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩5,998 | ₩6,052 | ₩5,745 | ₩6,052 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,025 | ₩6,265 | ₩5,745 | ₩6,012 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,185 | ₩5,918 | ₩5,012 | ₩5,598 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,039 | ₩5,292 | ₩4,892 | ₩5,225 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,679 | ₩5,185 | ₩4,679 | ₩5,092 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,358 | ₩5,665 | ₩4,545 | ₩4,639 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,345 | ₩5,452 | ₩4,145 | ₩5,372 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,652 | ₩4,932 | ₩3,946 | ₩4,292 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,639 | ₩4,012 | ₩3,639 | ₩3,839 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,599 | ₩3,812 | ₩3,532 | ₩3,679 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,540 | ₩3,692 | ₩3,532 | ₩3,599 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,612 | ₩3,626 | ₩3,506 | ₩3,532 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,532 | ₩3,706 | ₩3,532 | ₩3,532 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,666 | ₩3,666 | ₩3,332 | ₩3,506 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,586 | ₩3,679 | ₩3,399 | ₩3,679 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,506 | ₩3,666 | ₩3,480 | ₩3,599 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,506 | ₩3,532 | ₩3,379 | ₩3,506 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,652 | ₩3,666 | ₩3,479 | ₩3,559 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,706 | ₩3,759 | ₩3,612 | ₩3,612 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,599 | ₩3,719 | ₩3,546 | ₩3,706 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,532 | ₩3,732 | ₩3,526 | ₩3,572 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,586 | ₩3,704 | ₩3,532 | ₩3,559 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,612 | ₩3,772 | ₩3,559 | ₩3,706 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,546 | ₩3,626 | ₩3,466 | ₩3,559 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,426 | ₩3,586 | ₩3,346 | ₩3,532 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,506 | ₩3,546 | ₩3,359 | ₩3,439 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,346 | ₩3,572 | ₩3,226 | ₩3,492 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,426 | ₩3,599 | ₩2,946 | ₩3,346 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,199 | ₩3,559 | ₩3,199 | ₩3,386 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,039 | ₩3,299 | ₩3,012 | ₩3,199 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,066 | ₩3,279 | ₩3,012 | ₩3,079 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,159 | ₩3,159 | ₩3,079 | ₩3,119 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,492 | ₩3,492 | ₩3,052 | ₩3,132 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,399 | ₩3,466 | ₩3,226 | ₩3,466 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,252 | ₩3,479 | ₩3,172 | ₩3,212 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,546 | ₩3,546 | ₩3,332 | ₩3,412 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,306 | ₩3,479 | ₩3,204 | ₩3,386 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,439 | ₩3,532 | ₩3,226 | ₩3,372 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,426 | ₩3,599 | ₩3,360 | ₩3,386 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,546 | ₩3,546 | ₩3,359 | ₩3,386 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,626 | ₩3,666 | ₩3,559 | ₩3,572 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,679 | ₩3,892 | ₩3,572 | ₩3,626 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,892 | ₩3,892 | ₩3,626 | ₩3,719 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,972 | ₩4,185 | ₩3,866 | ₩4,025 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,105 | ₩4,199 | ₩3,985 | ₩4,025 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,452 | ₩4,599 | ₩3,920 | ₩4,145 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,238 | ₩5,278 | ₩4,412 | ₩4,652 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,025 | ₩5,185 | ₩4,945 | ₩5,092 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,785 | ₩5,252 | ₩4,759 | ₩5,052 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,892 | ₩5,039 | ₩4,519 | ₩4,932 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,185 | ₩5,092 | ₩4,185 | ₩4,905 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,185 | ₩4,185 | ₩3,799 | ₩4,039 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,479 | ₩4,585 | ₩4,079 | ₩4,185 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,119 | ₩4,492 | ₩4,025 | ₩4,439 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,985 | ₩4,144 | ₩3,919 | ₩4,039 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,052 | ₩4,092 | ₩3,972 | ₩4,092 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,079 | ₩4,159 | ₩3,972 | ₩3,972 | -2.61% | 4.3만 |
|---|