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 | ₩9,287 | ₩9,408 | ₩9,061 | ₩9,247 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,087 | ₩9,327 | ₩8,900 | ₩9,034 | -0.59% | 3만 |
| 2026.10.07 | ₩8,967 | ₩9,388 | ₩8,807 | ₩9,114 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,608 | ₩9,754 | ₩9,021 | ₩9,047 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,541 | ₩9,875 | ₩9,428 | ₩9,541 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,688 | ₩9,995 | ₩9,354 | ₩9,488 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,861 | ₩10,608 | ₩9,341 | ₩9,568 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,422 | ₩10,649 | ₩9,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,835 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,048 | ₩10,742 | ₩10,008 | ₩10,355 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,088 | ₩10,248 | ₩9,714 | ₩9,875 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,262 | ₩10,662 | ₩10,088 | ₩10,088 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,741 | ₩10,342 | ₩9,541 | ₩10,342 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,768 | ₩10,048 | ₩9,261 | ₩9,754 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,608 | ₩10,088 | ₩9,514 | ₩9,754 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,262 | ₩10,262 | ₩9,488 | ₩9,528 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,235 | ₩10,422 | ₩9,835 | ₩10,155 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,794 | ₩10,755 | ₩9,674 | ₩10,181 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,193 | ₩10,328 | ₩8,193 | ₩9,261 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,659 | ₩7,833 | ₩7,486 | ₩7,606 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,593 | ₩8,006 | ₩7,086 | ₩7,673 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,699 | ₩7,699 | ₩7,533 | ₩7,659 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,606 | ₩7,639 | ₩7,433 | ₩7,593 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,886 | ₩7,886 | ₩7,606 | ₩7,646 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,020 | ₩8,053 | ₩7,760 | ₩7,886 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,020 | ₩8,113 | ₩7,920 | ₩7,953 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,086 | ₩8,167 | ₩7,953 | ₩8,100 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,753 | ₩8,126 | ₩7,753 | ₩7,940 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,980 | ₩8,020 | ₩7,633 | ₩7,753 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,006 | ₩8,086 | ₩7,860 | ₩8,020 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,086 | ₩8,147 | ₩7,926 | ₩8,006 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,060 | ₩8,207 | ₩7,873 | ₩8,033 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,046 | ₩8,267 | ₩7,953 | ₩7,953 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,140 | ₩8,313 | ₩8,006 | ₩8,060 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,273 | ₩8,300 | ₩8,006 | ₩8,100 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,367 | ₩8,460 | ₩8,207 | ₩8,207 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,487 | ₩8,487 | ₩7,993 | ₩8,367 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,367 | ₩8,527 | ₩8,193 | ₩8,513 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,327 | ₩8,594 | ₩8,313 | ₩8,353 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,420 | ₩8,622 | ₩8,233 | ₩8,380 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,620 | ₩8,680 | ₩8,267 | ₩8,407 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,433 | ₩9,049 | ₩8,367 | ₩8,380 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,674 | ₩8,994 | ₩8,273 | ₩8,367 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,073 | ₩9,050 | ₩7,339 | ₩8,473 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,461 | ₩9,621 | ₩9,114 | ₩9,167 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,247 | ₩9,608 | ₩9,194 | ₩9,461 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,141 | ₩9,261 | ₩9,061 | ₩9,247 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,354 | ₩9,608 | ₩9,061 | ₩9,061 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,994 | ₩9,621 | ₩8,807 | ₩9,354 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,447 | ₩9,001 | ₩8,447 | ₩8,794 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,367 | ₩8,500 | ₩8,193 | ₩8,340 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,006 | ₩8,807 | ₩8,006 | ₩8,380 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,580 | ₩8,720 | ₩7,713 | ₩8,060 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,994 | ₩9,069 | ₩8,540 | ₩8,714 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,101 | ₩9,167 | ₩8,767 | ₩8,994 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,341 | ₩9,434 | ₩8,940 | ₩9,074 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,141 | ₩9,554 | ₩9,139 | ₩9,354 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,314 | ₩9,434 | ₩9,167 | ₩9,167 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,221 | ₩9,701 | ₩9,087 | ₩9,354 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,034 | ₩9,434 | ₩9,034 | ₩9,154 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,940 | ₩9,141 | ₩8,800 | ₩9,007 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,287 | ₩9,341 | ₩8,919 | ₩9,047 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,554 | ₩9,621 | ₩9,147 | ₩9,314 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,327 | ₩9,541 | ₩9,074 | ₩9,541 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,461 | ₩9,741 | ₩9,181 | ₩9,181 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,568 | ₩9,741 | ₩9,474 | ₩9,528 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,488 | ₩9,794 | ₩9,394 | ₩9,621 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,434 | ₩9,828 | ₩9,261 | ₩9,448 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,608 | ₩9,955 | ₩9,474 | ₩9,514 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,367 | ₩9,968 | ₩9,367 | ₩9,554 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,221 | ₩9,594 | ₩9,207 | ₩9,421 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,608 | ₩9,754 | ₩9,287 | ₩9,448 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,528 | ₩9,754 | ₩9,034 | ₩9,754 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,634 | ₩9,835 | ₩9,341 | ₩9,528 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,181 | ₩9,741 | ₩9,141 | ₩9,701 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,194 | ₩9,454 | ₩9,141 | ₩9,221 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,367 | ₩9,601 | ₩8,994 | ₩9,074 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,341 | ₩9,741 | ₩9,341 | ₩9,341 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,541 | ₩9,674 | ₩9,341 | ₩9,554 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,087 | ₩9,621 | ₩9,087 | ₩9,541 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,887 | ₩9,347 | ₩8,887 | ₩8,954 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,074 | ₩9,181 | ₩8,940 | ₩8,954 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,114 | ₩9,334 | ₩8,660 | ₩9,074 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,261 | ₩9,261 | ₩8,860 | ₩8,940 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,221 | ₩9,426 | ₩9,114 | ₩9,194 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,967 | ₩9,221 | ₩8,874 | ₩9,074 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,900 | ₩9,287 | ₩8,513 | ₩9,074 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,194 | ₩9,194 | ₩8,807 | ₩8,900 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,621 | ₩9,621 | ₩8,967 | ₩9,127 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,327 | ₩9,794 | ₩9,141 | ₩9,701 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,314 | ₩9,536 | ₩9,141 | ₩9,434 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,581 | ₩9,701 | ₩9,077 | ₩9,354 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,648 | ₩9,941 | ₩9,341 | ₩9,794 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,754 | ₩10,262 | ₩9,568 | ₩9,888 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,701 | ₩10,004 | ₩9,341 | ₩9,728 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,621 | ₩10,181 | ₩9,417 | ₩9,941 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,861 | ₩9,995 | ₩9,274 | ₩9,341 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,955 | ₩10,141 | ₩9,688 | ₩9,848 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,581 | ₩9,941 | ₩9,474 | ₩9,915 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,661 | ₩9,941 | ₩9,608 | ₩9,674 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,888 | ₩10,220 | ₩9,501 | ₩9,674 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,408 | ₩10,442 | ₩9,888 | ₩9,888 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,062 | ₩11,062 | ₩10,275 | ₩10,502 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,608 | ₩11,302 | ₩10,342 | ₩11,142 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,742 | ₩10,855 | ₩10,008 | ₩10,555 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,903 | ₩11,903 | ₩10,528 | ₩11,035 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,196 | ₩11,683 | ₩10,542 | ₩10,875 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,743 | ₩11,876 | ₩10,929 | ₩10,942 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,823 | ₩11,903 | ₩11,082 | ₩11,743 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,689 | ₩12,063 | ₩11,076 | ₩11,756 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,169 | ₩12,450 | ₩11,022 | ₩11,596 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,875 | ₩11,146 | ₩10,422 | ₩11,076 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,955 | ₩10,982 | ₩9,568 | ₩10,782 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,941 | ₩10,101 | ₩9,788 | ₩9,941 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,262 | ₩10,782 | ₩9,808 | ₩9,928 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,742 | ₩10,914 | ₩10,141 | ₩10,155 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,448 | ₩10,955 | ₩10,141 | ₩10,849 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,462 | ₩11,209 | ₩10,368 | ₩10,488 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,141 | ₩10,282 | ₩9,794 | ₩9,941 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,754 | ₩10,542 | ₩9,151 | ₩10,021 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,434 | ₩9,915 | ₩9,314 | ₩9,714 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,554 | ₩9,741 | ₩9,301 | ₩9,341 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,875 | ₩9,875 | ₩9,234 | ₩9,634 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,367 | ₩9,968 | ₩9,221 | ₩9,821 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,554 | ₩9,915 | ₩9,274 | ₩9,341 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,341 | ₩9,875 | ₩9,274 | ₩9,581 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,207 | ₩9,554 | ₩8,970 | ₩9,327 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,674 | ₩9,808 | ₩9,007 | ₩9,127 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,488 | ₩9,781 | ₩9,281 | ₩9,674 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,101 | ₩10,141 | ₩9,374 | ₩9,474 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,728 | ₩10,302 | ₩9,448 | ₩9,794 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,808 | ₩10,262 | ₩9,207 | ₩9,888 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,367 | ₩9,808 | ₩9,007 | ₩9,674 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,808 | ₩10,168 | ₩9,341 | ₩9,581 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,820 | ₩9,955 | ₩8,820 | ₩9,875 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,327 | ₩9,341 | ₩8,594 | ₩8,820 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,181 | ₩9,341 | ₩8,740 | ₩9,207 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,968 | ₩9,968 | ₩9,101 | ₩9,341 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,341 | ₩10,408 | ₩9,221 | ₩10,021 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,514 | ₩9,808 | ₩9,341 | ₩9,408 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,382 | ₩10,382 | ₩9,167 | ₩9,754 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,674 | ₩10,635 | ₩9,394 | ₩10,168 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,141 | ₩9,622 | ₩8,060 | ₩9,554 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,674 | ₩9,848 | ₩8,900 | ₩9,327 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,408 | ₩9,728 | ₩9,154 | ₩9,621 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,608 | ₩9,955 | ₩9,154 | ₩9,408 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,740 | ₩9,915 | ₩8,723 | ₩9,154 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,433 | ₩9,074 | ₩8,407 | ₩8,647 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,540 | ₩8,927 | ₩8,287 | ₩8,607 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,673 | ₩8,807 | ₩7,606 | ₩8,420 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,606 | ₩7,673 | ₩7,339 | ₩7,673 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,699 | ₩7,940 | ₩7,486 | ₩7,619 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,699 | ₩7,940 | ₩7,353 | ₩7,846 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,993 | ₩8,473 | ₩7,753 | ₩7,753 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,180 | ₩8,240 | ₩7,754 | ₩7,860 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,686 | ₩8,460 | ₩7,686 | ₩8,407 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,593 | ₩8,273 | ₩7,593 | ₩8,006 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,992 | ₩7,846 | ₩6,865 | ₩7,593 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,725 | ₩7,072 | ₩6,659 | ₩7,046 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,472 | ₩6,739 | ₩6,472 | ₩6,685 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,379 | ₩7,379 | ₩6,138 | ₩6,338 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,190 | ₩7,539 | ₩7,166 | ₩7,379 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,246 | ₩7,406 | ₩6,952 | ₩7,139 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,192 | ₩7,413 | ₩7,046 | ₩7,152 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,685 | ₩7,206 | ₩6,352 | ₩7,192 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,378 | ₩7,072 | ₩6,019 | ₩6,552 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,005 | ₩6,860 | ₩6,005 | ₩6,472 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,245 | ₩6,479 | ₩6,045 | ₩6,205 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,818 | ₩6,338 | ₩5,818 | ₩6,165 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,805 | ₩6,104 | ₩5,805 | ₩5,818 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,871 | ₩5,938 | ₩5,751 | ₩5,805 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,791 | ₩6,005 | ₩5,738 | ₩5,805 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,658 | ₩5,938 | ₩5,658 | ₩5,805 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,898 | ₩6,038 | ₩5,504 | ₩5,618 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,645 | ₩6,138 | ₩5,645 | ₩5,898 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,152 | ₩6,312 | ₩5,638 | ₩5,645 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,218 | ₩6,312 | ₩5,978 | ₩6,205 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,058 | ₩6,432 | ₩6,031 | ₩6,218 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,232 | ₩6,272 | ₩6,045 | ₩6,098 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,512 | ₩6,659 | ₩6,232 | ₩6,245 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,218 | ₩6,659 | ₩6,218 | ₩6,485 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,565 | ₩6,565 | ₩6,058 | ₩6,178 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,058 | ₩6,739 | ₩6,058 | ₩6,552 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,045 | ₩6,338 | ₩5,778 | ₩6,205 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,152 | ₩6,352 | ₩6,018 | ₩6,098 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,298 | ₩6,338 | ₩6,098 | ₩6,138 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,579 | ₩6,579 | ₩6,152 | ₩6,325 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,872 | ₩6,872 | ₩6,445 | ₩6,565 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,512 | ₩6,939 | ₩6,325 | ₩6,872 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,218 | ₩6,605 | ₩6,112 | ₩6,485 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,978 | ₩6,605 | ₩5,951 | ₩6,178 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,858 | ₩6,072 | ₩5,858 | ₩5,925 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,885 | ₩6,045 | ₩5,831 | ₩5,951 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,858 | ₩5,965 | ₩5,791 | ₩5,885 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,898 | ₩6,192 | ₩5,791 | ₩5,951 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,005 | ₩6,058 | ₩5,751 | ₩6,058 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,031 | ₩6,272 | ₩5,751 | ₩6,018 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,191 | ₩5,925 | ₩5,017 | ₩5,604 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,044 | ₩5,298 | ₩4,897 | ₩5,231 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,684 | ₩5,191 | ₩4,684 | ₩5,097 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,364 | ₩5,671 | ₩4,550 | ₩4,644 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,350 | ₩5,458 | ₩4,150 | ₩5,378 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,657 | ₩4,937 | ₩3,950 | ₩4,297 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,643 | ₩4,017 | ₩3,643 | ₩3,843 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,603 | ₩3,816 | ₩3,536 | ₩3,683 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,544 | ₩3,696 | ₩3,536 | ₩3,603 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,616 | ₩3,630 | ₩3,509 | ₩3,536 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,536 | ₩3,710 | ₩3,536 | ₩3,536 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,670 | ₩3,670 | ₩3,336 | ₩3,509 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,590 | ₩3,683 | ₩3,403 | ₩3,683 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,509 | ₩3,670 | ₩3,484 | ₩3,603 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,509 | ₩3,536 | ₩3,383 | ₩3,509 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,656 | ₩3,670 | ₩3,483 | ₩3,563 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,710 | ₩3,763 | ₩3,616 | ₩3,616 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,603 | ₩3,723 | ₩3,550 | ₩3,710 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,536 | ₩3,736 | ₩3,529 | ₩3,576 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,590 | ₩3,708 | ₩3,536 | ₩3,563 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,616 | ₩3,776 | ₩3,563 | ₩3,710 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,550 | ₩3,630 | ₩3,469 | ₩3,563 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,429 | ₩3,590 | ₩3,349 | ₩3,536 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,509 | ₩3,550 | ₩3,363 | ₩3,443 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,349 | ₩3,576 | ₩3,229 | ₩3,496 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,429 | ₩3,603 | ₩2,949 | ₩3,349 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,203 | ₩3,563 | ₩3,203 | ₩3,389 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,042 | ₩3,303 | ₩3,016 | ₩3,203 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,069 | ₩3,283 | ₩3,016 | ₩3,082 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,163 | ₩3,163 | ₩3,082 | ₩3,122 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,496 | ₩3,496 | ₩3,056 | ₩3,136 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,403 | ₩3,469 | ₩3,229 | ₩3,469 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,256 | ₩3,483 | ₩3,176 | ₩3,216 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,550 | ₩3,550 | ₩3,336 | ₩3,416 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,309 | ₩3,483 | ₩3,208 | ₩3,389 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,443 | ₩3,536 | ₩3,229 | ₩3,376 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,429 | ₩3,603 | ₩3,364 | ₩3,389 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,550 | ₩3,550 | ₩3,363 | ₩3,389 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,630 | ₩3,670 | ₩3,563 | ₩3,576 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,683 | ₩3,896 | ₩3,576 | ₩3,630 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,896 | ₩3,896 | ₩3,630 | ₩3,723 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,977 | ₩4,190 | ₩3,870 | ₩4,030 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,110 | ₩4,203 | ₩3,990 | ₩4,030 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,457 | ₩4,604 | ₩3,924 | ₩4,150 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,244 | ₩5,284 | ₩4,417 | ₩4,657 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,031 | ₩5,191 | ₩4,951 | ₩5,097 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,790 | ₩5,258 | ₩4,764 | ₩5,057 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,897 | ₩5,044 | ₩4,524 | ₩4,937 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,190 | ₩5,097 | ₩4,190 | ₩4,911 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,190 | ₩4,190 | ₩3,803 | ₩4,043 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,484 | ₩4,590 | ₩4,083 | ₩4,190 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,123 | ₩4,497 | ₩4,030 | ₩4,444 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,990 | ₩4,149 | ₩3,923 | ₩4,043 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,057 | ₩4,097 | ₩3,977 | ₩4,097 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,083 | ₩4,163 | ₩3,977 | ₩3,977 | -2.61% | 4.3만 |
|---|