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 | ₩9,294 | ₩9,414 | ₩9,067 | ₩9,254 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,094 | ₩9,334 | ₩8,907 | ₩9,041 | -0.59% | 3만 |
| 2026.10.07 | ₩8,974 | ₩9,394 | ₩8,814 | ₩9,121 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,615 | ₩9,762 | ₩9,027 | ₩9,054 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,548 | ₩9,882 | ₩9,434 | ₩9,548 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,695 | ₩10,002 | ₩9,361 | ₩9,495 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,868 | ₩10,616 | ₩9,348 | ₩9,575 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,429 | ₩10,656 | ₩9,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,842 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,055 | ₩10,750 | ₩10,015 | ₩10,363 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,095 | ₩10,256 | ₩9,722 | ₩9,882 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,269 | ₩10,670 | ₩10,095 | ₩10,095 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,748 | ₩10,349 | ₩9,548 | ₩10,349 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,775 | ₩10,055 | ₩9,268 | ₩9,762 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,615 | ₩10,095 | ₩9,521 | ₩9,762 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,269 | ₩10,269 | ₩9,495 | ₩9,535 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,242 | ₩10,429 | ₩9,842 | ₩10,162 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,802 | ₩10,763 | ₩9,682 | ₩10,189 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,199 | ₩10,336 | ₩8,199 | ₩9,268 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,665 | ₩7,839 | ₩7,491 | ₩7,612 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,598 | ₩8,012 | ₩7,091 | ₩7,678 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,705 | ₩7,705 | ₩7,538 | ₩7,665 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,612 | ₩7,645 | ₩7,438 | ₩7,598 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,892 | ₩7,892 | ₩7,612 | ₩7,652 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,026 | ₩8,059 | ₩7,765 | ₩7,892 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,026 | ₩8,119 | ₩7,925 | ₩7,959 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,092 | ₩8,173 | ₩7,959 | ₩8,106 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,759 | ₩8,132 | ₩7,759 | ₩7,946 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,986 | ₩8,026 | ₩7,638 | ₩7,759 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,012 | ₩8,092 | ₩7,865 | ₩8,026 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,092 | ₩8,152 | ₩7,932 | ₩8,012 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,066 | ₩8,213 | ₩7,879 | ₩8,039 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,052 | ₩8,273 | ₩7,959 | ₩7,959 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,146 | ₩8,319 | ₩8,012 | ₩8,066 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,279 | ₩8,306 | ₩8,012 | ₩8,106 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,373 | ₩8,466 | ₩8,213 | ₩8,213 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,493 | ₩8,493 | ₩7,999 | ₩8,373 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,373 | ₩8,533 | ₩8,199 | ₩8,520 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,333 | ₩8,600 | ₩8,319 | ₩8,359 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,426 | ₩8,628 | ₩8,239 | ₩8,386 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,627 | ₩8,687 | ₩8,273 | ₩8,413 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,440 | ₩9,055 | ₩8,373 | ₩8,386 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,680 | ₩9,000 | ₩8,279 | ₩8,373 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,079 | ₩9,057 | ₩7,345 | ₩8,480 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,468 | ₩9,628 | ₩9,121 | ₩9,174 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,254 | ₩9,615 | ₩9,201 | ₩9,468 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,147 | ₩9,268 | ₩9,067 | ₩9,254 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,361 | ₩9,615 | ₩9,067 | ₩9,067 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩9,000 | ₩9,628 | ₩8,814 | ₩9,361 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,453 | ₩9,007 | ₩8,453 | ₩8,800 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,373 | ₩8,506 | ₩8,199 | ₩8,346 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,012 | ₩8,814 | ₩8,012 | ₩8,386 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,586 | ₩8,727 | ₩7,718 | ₩8,066 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩9,000 | ₩9,075 | ₩8,546 | ₩8,720 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,107 | ₩9,174 | ₩8,773 | ₩9,000 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,348 | ₩9,441 | ₩8,947 | ₩9,081 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,561 | ₩9,146 | ₩9,361 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,321 | ₩9,441 | ₩9,174 | ₩9,174 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,227 | ₩9,708 | ₩9,094 | ₩9,361 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,041 | ₩9,441 | ₩9,041 | ₩9,161 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,947 | ₩9,147 | ₩8,807 | ₩9,014 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,294 | ₩9,348 | ₩8,926 | ₩9,054 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,561 | ₩9,628 | ₩9,154 | ₩9,321 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,334 | ₩9,548 | ₩9,081 | ₩9,548 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,468 | ₩9,748 | ₩9,187 | ₩9,187 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,575 | ₩9,748 | ₩9,481 | ₩9,535 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,495 | ₩9,802 | ₩9,401 | ₩9,628 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,441 | ₩9,835 | ₩9,268 | ₩9,454 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,615 | ₩9,962 | ₩9,481 | ₩9,521 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,374 | ₩9,975 | ₩9,374 | ₩9,561 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,227 | ₩9,601 | ₩9,214 | ₩9,428 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,615 | ₩9,762 | ₩9,294 | ₩9,454 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,535 | ₩9,762 | ₩9,041 | ₩9,762 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,641 | ₩9,842 | ₩9,348 | ₩9,535 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,187 | ₩9,748 | ₩9,147 | ₩9,708 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,201 | ₩9,461 | ₩9,147 | ₩9,227 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,374 | ₩9,608 | ₩9,000 | ₩9,081 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,348 | ₩9,748 | ₩9,348 | ₩9,348 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,548 | ₩9,682 | ₩9,348 | ₩9,561 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,094 | ₩9,628 | ₩9,094 | ₩9,548 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,894 | ₩9,354 | ₩8,894 | ₩8,960 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,081 | ₩9,187 | ₩8,947 | ₩8,960 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,121 | ₩9,341 | ₩8,667 | ₩9,081 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,268 | ₩9,268 | ₩8,867 | ₩8,947 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,227 | ₩9,433 | ₩9,121 | ₩9,201 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,974 | ₩9,227 | ₩8,880 | ₩9,081 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,907 | ₩9,294 | ₩8,520 | ₩9,081 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,201 | ₩9,201 | ₩8,814 | ₩8,907 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,628 | ₩9,628 | ₩8,974 | ₩9,134 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,334 | ₩9,802 | ₩9,147 | ₩9,708 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,321 | ₩9,543 | ₩9,147 | ₩9,441 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,588 | ₩9,708 | ₩9,083 | ₩9,361 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,655 | ₩9,949 | ₩9,348 | ₩9,802 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,762 | ₩10,269 | ₩9,575 | ₩9,895 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,708 | ₩10,011 | ₩9,348 | ₩9,735 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,628 | ₩10,189 | ₩9,424 | ₩9,949 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,868 | ₩10,002 | ₩9,281 | ₩9,348 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,962 | ₩10,149 | ₩9,695 | ₩9,855 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,588 | ₩9,949 | ₩9,481 | ₩9,922 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,668 | ₩9,949 | ₩9,615 | ₩9,682 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,895 | ₩10,228 | ₩9,508 | ₩9,682 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,416 | ₩10,449 | ₩9,895 | ₩9,895 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,070 | ₩11,070 | ₩10,282 | ₩10,509 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,616 | ₩11,311 | ₩10,349 | ₩11,150 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,750 | ₩10,863 | ₩10,015 | ₩10,563 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,912 | ₩11,912 | ₩10,536 | ₩11,044 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,204 | ₩11,691 | ₩10,550 | ₩10,883 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,751 | ₩11,885 | ₩10,937 | ₩10,950 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,831 | ₩11,912 | ₩11,090 | ₩11,751 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,698 | ₩12,072 | ₩11,084 | ₩11,765 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,177 | ₩12,459 | ₩11,030 | ₩11,604 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,883 | ₩11,154 | ₩10,429 | ₩11,084 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,962 | ₩10,990 | ₩9,575 | ₩10,790 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,949 | ₩10,109 | ₩9,795 | ₩9,949 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,269 | ₩10,790 | ₩9,815 | ₩9,935 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,750 | ₩10,922 | ₩10,149 | ₩10,162 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,456 | ₩10,963 | ₩10,149 | ₩10,857 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,469 | ₩11,217 | ₩10,376 | ₩10,496 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,149 | ₩10,289 | ₩9,802 | ₩9,949 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,762 | ₩10,550 | ₩9,158 | ₩10,029 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,441 | ₩9,922 | ₩9,321 | ₩9,722 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,561 | ₩9,748 | ₩9,308 | ₩9,348 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,882 | ₩9,882 | ₩9,241 | ₩9,641 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,374 | ₩9,975 | ₩9,227 | ₩9,828 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,561 | ₩9,922 | ₩9,281 | ₩9,348 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,348 | ₩9,882 | ₩9,281 | ₩9,588 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,214 | ₩9,561 | ₩8,976 | ₩9,334 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,682 | ₩9,815 | ₩9,014 | ₩9,134 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,495 | ₩9,788 | ₩9,288 | ₩9,682 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,109 | ₩10,149 | ₩9,381 | ₩9,481 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,735 | ₩10,309 | ₩9,454 | ₩9,802 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,815 | ₩10,269 | ₩9,214 | ₩9,895 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,374 | ₩9,815 | ₩9,014 | ₩9,682 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,815 | ₩10,176 | ₩9,348 | ₩9,588 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,827 | ₩9,962 | ₩8,827 | ₩9,882 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,334 | ₩9,348 | ₩8,600 | ₩8,827 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,187 | ₩9,348 | ₩8,747 | ₩9,214 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,975 | ₩9,975 | ₩9,107 | ₩9,348 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,348 | ₩10,416 | ₩9,227 | ₩10,029 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,521 | ₩9,815 | ₩9,348 | ₩9,414 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,389 | ₩10,389 | ₩9,174 | ₩9,762 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,682 | ₩10,643 | ₩9,401 | ₩10,176 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,147 | ₩9,629 | ₩8,066 | ₩9,561 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,682 | ₩9,855 | ₩8,907 | ₩9,334 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,414 | ₩9,735 | ₩9,161 | ₩9,628 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,615 | ₩9,962 | ₩9,161 | ₩9,414 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,747 | ₩9,922 | ₩8,729 | ₩9,161 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,440 | ₩9,081 | ₩8,413 | ₩8,653 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,546 | ₩8,934 | ₩8,293 | ₩8,613 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,678 | ₩8,814 | ₩7,612 | ₩8,426 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,612 | ₩7,678 | ₩7,345 | ₩7,678 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,705 | ₩7,946 | ₩7,491 | ₩7,625 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,705 | ₩7,946 | ₩7,358 | ₩7,852 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,999 | ₩8,480 | ₩7,759 | ₩7,759 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,186 | ₩8,246 | ₩7,760 | ₩7,865 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,692 | ₩8,466 | ₩7,692 | ₩8,413 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,598 | ₩8,279 | ₩7,598 | ₩8,012 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,997 | ₩7,852 | ₩6,871 | ₩7,598 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,730 | ₩7,078 | ₩6,664 | ₩7,051 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,477 | ₩6,744 | ₩6,477 | ₩6,690 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,385 | ₩7,385 | ₩6,143 | ₩6,343 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,195 | ₩7,545 | ₩7,171 | ₩7,385 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,251 | ₩7,411 | ₩6,957 | ₩7,144 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,198 | ₩7,418 | ₩7,051 | ₩7,158 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,690 | ₩7,211 | ₩6,356 | ₩7,198 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,383 | ₩7,078 | ₩6,024 | ₩6,557 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,009 | ₩6,865 | ₩6,009 | ₩6,477 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,250 | ₩6,483 | ₩6,049 | ₩6,210 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,822 | ₩6,343 | ₩5,822 | ₩6,169 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,809 | ₩6,108 | ₩5,809 | ₩5,822 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,876 | ₩5,942 | ₩5,755 | ₩5,809 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,796 | ₩6,009 | ₩5,742 | ₩5,809 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,662 | ₩5,942 | ₩5,662 | ₩5,809 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,902 | ₩6,043 | ₩5,508 | ₩5,622 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,649 | ₩6,143 | ₩5,649 | ₩5,902 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,156 | ₩6,316 | ₩5,642 | ₩5,649 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,223 | ₩6,316 | ₩5,983 | ₩6,210 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,063 | ₩6,437 | ₩6,036 | ₩6,223 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,236 | ₩6,276 | ₩6,049 | ₩6,103 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,517 | ₩6,664 | ₩6,236 | ₩6,250 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,223 | ₩6,664 | ₩6,223 | ₩6,490 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,570 | ₩6,570 | ₩6,063 | ₩6,183 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,063 | ₩6,744 | ₩6,063 | ₩6,557 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,049 | ₩6,343 | ₩5,782 | ₩6,210 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,356 | ₩6,023 | ₩6,103 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,303 | ₩6,343 | ₩6,103 | ₩6,143 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,583 | ₩6,583 | ₩6,156 | ₩6,330 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,877 | ₩6,877 | ₩6,450 | ₩6,570 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,517 | ₩6,944 | ₩6,330 | ₩6,877 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,223 | ₩6,610 | ₩6,116 | ₩6,490 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,983 | ₩6,610 | ₩5,956 | ₩6,183 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,862 | ₩6,076 | ₩5,862 | ₩5,929 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,889 | ₩6,049 | ₩5,836 | ₩5,956 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,862 | ₩5,969 | ₩5,796 | ₩5,889 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,902 | ₩6,196 | ₩5,796 | ₩5,956 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,009 | ₩6,063 | ₩5,755 | ₩6,063 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,036 | ₩6,276 | ₩5,755 | ₩6,023 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,195 | ₩5,929 | ₩5,021 | ₩5,609 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,048 | ₩5,301 | ₩4,901 | ₩5,235 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,687 | ₩5,195 | ₩4,687 | ₩5,101 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,368 | ₩5,675 | ₩4,554 | ₩4,647 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,353 | ₩5,462 | ₩4,153 | ₩5,382 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,660 | ₩4,941 | ₩3,953 | ₩4,300 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,646 | ₩4,019 | ₩3,646 | ₩3,846 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,606 | ₩3,819 | ₩3,539 | ₩3,686 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,547 | ₩3,699 | ₩3,539 | ₩3,606 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,619 | ₩3,632 | ₩3,512 | ₩3,539 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,539 | ₩3,712 | ₩3,539 | ₩3,539 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,672 | ₩3,672 | ₩3,338 | ₩3,512 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,592 | ₩3,686 | ₩3,405 | ₩3,686 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,512 | ₩3,672 | ₩3,487 | ₩3,606 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,512 | ₩3,539 | ₩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 | ₩3,766 | ₩3,619 | ₩3,619 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,606 | ₩3,726 | ₩3,552 | ₩3,712 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,539 | ₩3,739 | ₩3,532 | ₩3,579 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,592 | ₩3,711 | ₩3,539 | ₩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 | ₩3,539 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,512 | ₩3,552 | ₩3,365 | ₩3,445 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,352 | ₩3,579 | ₩3,232 | ₩3,499 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,432 | ₩3,606 | ₩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 | ₩3,045 | ₩3,305 | ₩3,018 | ₩3,205 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,071 | ₩3,285 | ₩3,018 | ₩3,085 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,165 | ₩3,165 | ₩3,085 | ₩3,125 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,499 | ₩3,499 | ₩3,058 | ₩3,138 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,405 | ₩3,472 | ₩3,232 | ₩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 | ₩3,419 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,312 | ₩3,485 | ₩3,210 | ₩3,392 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,445 | ₩3,539 | ₩3,232 | ₩3,379 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,432 | ₩3,606 | ₩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 | ₩3,579 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,686 | ₩3,899 | ₩3,579 | ₩3,632 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,899 | ₩3,899 | ₩3,632 | ₩3,726 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,979 | ₩4,193 | ₩3,873 | ₩4,033 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,113 | ₩4,206 | ₩3,993 | ₩4,033 | -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 | ₩5,195 | ₩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 | ₩4,901 | ₩5,048 | ₩4,527 | ₩4,941 | +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 | ₩3,806 | ₩4,046 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,487 | ₩4,594 | ₩4,086 | ₩4,193 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,126 | ₩4,500 | ₩4,033 | ₩4,447 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,993 | ₩4,152 | ₩3,926 | ₩4,046 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,060 | ₩4,100 | ₩3,979 | ₩4,100 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,086 | ₩4,166 | ₩3,979 | ₩3,979 | -2.61% | 4.3만 |
|---|