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 | ₩9,284 | ₩9,404 | ₩9,057 | ₩9,244 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,084 | ₩9,324 | ₩8,897 | ₩9,030 | -0.59% | 3만 |
| 2026.10.07 | ₩8,964 | ₩9,384 | ₩8,804 | ₩9,110 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,604 | ₩9,751 | ₩9,017 | ₩9,044 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,537 | ₩9,871 | ₩9,424 | ₩9,537 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,684 | ₩9,991 | ₩9,350 | ₩9,484 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,857 | ₩10,604 | ₩9,337 | ₩9,564 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,418 | ₩10,644 | ₩9,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,831 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,044 | ₩10,738 | ₩10,004 | ₩10,351 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,084 | ₩10,244 | ₩9,711 | ₩9,871 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,258 | ₩10,658 | ₩10,084 | ₩10,084 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,737 | ₩10,338 | ₩9,537 | ₩10,338 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,764 | ₩10,044 | ₩9,257 | ₩9,751 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,604 | ₩10,084 | ₩9,511 | ₩9,751 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,258 | ₩10,258 | ₩9,484 | ₩9,524 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,231 | ₩10,418 | ₩9,831 | ₩10,151 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,791 | ₩10,751 | ₩9,671 | ₩10,178 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,190 | ₩10,324 | ₩8,190 | ₩9,257 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,656 | ₩7,830 | ₩7,483 | ₩7,603 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,590 | ₩8,003 | ₩7,083 | ₩7,670 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,696 | ₩7,696 | ₩7,530 | ₩7,656 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,603 | ₩7,636 | ₩7,430 | ₩7,590 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,883 | ₩7,883 | ₩7,603 | ₩7,643 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,017 | ₩8,050 | ₩7,757 | ₩7,883 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,017 | ₩8,110 | ₩7,917 | ₩7,950 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,083 | ₩8,163 | ₩7,950 | ₩8,097 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,750 | ₩8,123 | ₩7,750 | ₩7,937 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,977 | ₩8,017 | ₩7,630 | ₩7,750 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,003 | ₩8,083 | ₩7,857 | ₩8,017 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,083 | ₩8,143 | ₩7,923 | ₩8,003 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,057 | ₩8,203 | ₩7,870 | ₩8,030 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,043 | ₩8,263 | ₩7,950 | ₩7,950 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,137 | ₩8,310 | ₩8,003 | ₩8,057 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,270 | ₩8,297 | ₩8,003 | ₩8,097 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,363 | ₩8,457 | ₩8,203 | ₩8,203 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,483 | ₩8,483 | ₩7,990 | ₩8,363 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,363 | ₩8,523 | ₩8,190 | ₩8,510 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,323 | ₩8,590 | ₩8,310 | ₩8,350 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,417 | ₩8,618 | ₩8,230 | ₩8,377 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,617 | ₩8,677 | ₩8,263 | ₩8,403 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,430 | ₩9,045 | ₩8,363 | ₩8,377 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,670 | ₩8,990 | ₩8,270 | ₩8,363 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,070 | ₩9,046 | ₩7,336 | ₩8,470 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,457 | ₩9,617 | ₩9,110 | ₩9,164 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,244 | ₩9,604 | ₩9,190 | ₩9,457 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,137 | ₩9,257 | ₩9,057 | ₩9,244 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,350 | ₩9,604 | ₩9,057 | ₩9,057 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,990 | ₩9,617 | ₩8,804 | ₩9,350 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,443 | ₩8,997 | ₩8,443 | ₩8,790 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,363 | ₩8,497 | ₩8,190 | ₩8,337 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,003 | ₩8,804 | ₩8,003 | ₩8,377 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,577 | ₩8,717 | ₩7,710 | ₩8,057 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,990 | ₩9,065 | ₩8,537 | ₩8,710 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,097 | ₩9,164 | ₩8,764 | ₩8,990 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,337 | ₩9,431 | ₩8,937 | ₩9,070 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,137 | ₩9,551 | ₩9,136 | ₩9,350 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,310 | ₩9,431 | ₩9,164 | ₩9,164 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,217 | ₩9,697 | ₩9,084 | ₩9,350 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,030 | ₩9,431 | ₩9,030 | ₩9,150 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,937 | ₩9,137 | ₩8,797 | ₩9,004 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,284 | ₩9,337 | ₩8,916 | ₩9,044 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,551 | ₩9,617 | ₩9,144 | ₩9,310 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,324 | ₩9,537 | ₩9,070 | ₩9,537 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,457 | ₩9,737 | ₩9,177 | ₩9,177 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,564 | ₩9,737 | ₩9,471 | ₩9,524 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,484 | ₩9,791 | ₩9,391 | ₩9,617 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,431 | ₩9,824 | ₩9,257 | ₩9,444 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,604 | ₩9,951 | ₩9,471 | ₩9,511 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,364 | ₩9,964 | ₩9,364 | ₩9,551 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,217 | ₩9,591 | ₩9,204 | ₩9,417 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,604 | ₩9,751 | ₩9,284 | ₩9,444 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,524 | ₩9,751 | ₩9,030 | ₩9,751 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,631 | ₩9,831 | ₩9,337 | ₩9,524 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,177 | ₩9,737 | ₩9,137 | ₩9,697 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,190 | ₩9,451 | ₩9,137 | ₩9,217 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,364 | ₩9,597 | ₩8,990 | ₩9,070 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,337 | ₩9,737 | ₩9,337 | ₩9,337 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,537 | ₩9,671 | ₩9,337 | ₩9,551 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,084 | ₩9,617 | ₩9,084 | ₩9,537 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,884 | ₩9,344 | ₩8,884 | ₩8,950 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,070 | ₩9,177 | ₩8,937 | ₩8,950 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,110 | ₩9,330 | ₩8,657 | ₩9,070 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,257 | ₩9,257 | ₩8,857 | ₩8,937 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,217 | ₩9,423 | ₩9,110 | ₩9,190 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,964 | ₩9,217 | ₩8,870 | ₩9,070 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,897 | ₩9,284 | ₩8,510 | ₩9,070 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,190 | ₩9,190 | ₩8,804 | ₩8,897 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,617 | ₩9,617 | ₩8,964 | ₩9,124 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,324 | ₩9,791 | ₩9,137 | ₩9,697 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,310 | ₩9,532 | ₩9,137 | ₩9,431 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,577 | ₩9,697 | ₩9,073 | ₩9,350 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,644 | ₩9,937 | ₩9,337 | ₩9,791 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,751 | ₩10,258 | ₩9,564 | ₩9,884 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,697 | ₩10,000 | ₩9,337 | ₩9,724 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,617 | ₩10,178 | ₩9,413 | ₩9,937 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,857 | ₩9,991 | ₩9,270 | ₩9,337 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,951 | ₩10,137 | ₩9,684 | ₩9,844 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,577 | ₩9,937 | ₩9,471 | ₩9,911 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,657 | ₩9,937 | ₩9,604 | ₩9,671 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,884 | ₩10,216 | ₩9,497 | ₩9,671 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,404 | ₩10,438 | ₩9,884 | ₩9,884 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,058 | ₩11,058 | ₩10,271 | ₩10,498 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,604 | ₩11,298 | ₩10,338 | ₩11,138 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,738 | ₩10,851 | ₩10,004 | ₩10,551 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,898 | ₩11,898 | ₩10,524 | ₩11,031 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,191 | ₩11,678 | ₩10,538 | ₩10,871 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,738 | ₩11,872 | ₩10,924 | ₩10,938 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,818 | ₩11,898 | ₩11,078 | ₩11,738 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,685 | ₩12,058 | ₩11,071 | ₩11,751 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,165 | ₩12,445 | ₩11,018 | ₩11,591 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,871 | ₩11,142 | ₩10,418 | ₩11,071 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,951 | ₩10,978 | ₩9,564 | ₩10,778 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,937 | ₩10,097 | ₩9,784 | ₩9,937 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,258 | ₩10,778 | ₩9,804 | ₩9,924 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,738 | ₩10,910 | ₩10,137 | ₩10,151 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,444 | ₩10,951 | ₩10,137 | ₩10,844 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,458 | ₩11,205 | ₩10,364 | ₩10,484 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,137 | ₩10,278 | ₩9,791 | ₩9,937 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,751 | ₩10,538 | ₩9,148 | ₩10,017 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,431 | ₩9,911 | ₩9,310 | ₩9,711 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,551 | ₩9,737 | ₩9,297 | ₩9,337 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,871 | ₩9,871 | ₩9,230 | ₩9,631 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,364 | ₩9,964 | ₩9,217 | ₩9,817 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,551 | ₩9,911 | ₩9,270 | ₩9,337 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,337 | ₩9,871 | ₩9,270 | ₩9,577 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,204 | ₩9,551 | ₩8,966 | ₩9,324 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,671 | ₩9,804 | ₩9,004 | ₩9,124 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,484 | ₩9,777 | ₩9,277 | ₩9,671 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,097 | ₩10,137 | ₩9,371 | ₩9,471 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,724 | ₩10,298 | ₩9,444 | ₩9,791 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,804 | ₩10,258 | ₩9,204 | ₩9,884 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,364 | ₩9,804 | ₩9,004 | ₩9,671 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,804 | ₩10,164 | ₩9,337 | ₩9,577 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,817 | ₩9,951 | ₩8,817 | ₩9,871 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,324 | ₩9,337 | ₩8,590 | ₩8,817 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,177 | ₩9,337 | ₩8,737 | ₩9,204 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,964 | ₩9,964 | ₩9,097 | ₩9,337 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,337 | ₩10,404 | ₩9,217 | ₩10,017 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,511 | ₩9,804 | ₩9,337 | ₩9,404 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,378 | ₩10,378 | ₩9,164 | ₩9,751 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,671 | ₩10,631 | ₩9,391 | ₩10,164 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,137 | ₩9,619 | ₩8,057 | ₩9,551 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,671 | ₩9,844 | ₩8,897 | ₩9,324 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,404 | ₩9,724 | ₩9,150 | ₩9,617 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,604 | ₩9,951 | ₩9,150 | ₩9,404 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,737 | ₩9,911 | ₩8,720 | ₩9,150 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,430 | ₩9,070 | ₩8,403 | ₩8,644 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,537 | ₩8,924 | ₩8,283 | ₩8,604 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,670 | ₩8,804 | ₩7,603 | ₩8,417 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,603 | ₩7,670 | ₩7,336 | ₩7,670 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,696 | ₩7,937 | ₩7,483 | ₩7,616 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,696 | ₩7,937 | ₩7,350 | ₩7,843 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,990 | ₩8,470 | ₩7,750 | ₩7,750 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,177 | ₩8,237 | ₩7,751 | ₩7,857 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,683 | ₩8,457 | ₩7,683 | ₩8,403 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,590 | ₩8,270 | ₩7,590 | ₩8,003 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,990 | ₩7,843 | ₩6,863 | ₩7,590 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,723 | ₩7,070 | ₩6,656 | ₩7,043 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,469 | ₩6,736 | ₩6,469 | ₩6,683 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,376 | ₩7,376 | ₩6,136 | ₩6,336 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,187 | ₩7,536 | ₩7,163 | ₩7,376 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,243 | ₩7,403 | ₩6,950 | ₩7,136 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,190 | ₩7,410 | ₩7,043 | ₩7,150 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,683 | ₩7,203 | ₩6,349 | ₩7,190 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,376 | ₩7,070 | ₩6,017 | ₩6,549 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,002 | ₩6,857 | ₩6,002 | ₩6,469 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,243 | ₩6,476 | ₩6,042 | ₩6,203 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,816 | ₩6,336 | ₩5,816 | ₩6,163 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,802 | ₩6,101 | ₩5,802 | ₩5,816 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,869 | ₩5,936 | ₩5,749 | ₩5,802 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,789 | ₩6,002 | ₩5,736 | ₩5,802 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,656 | ₩5,936 | ₩5,656 | ₩5,802 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,896 | ₩6,036 | ₩5,502 | ₩5,616 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,642 | ₩6,136 | ₩5,642 | ₩5,896 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,149 | ₩6,309 | ₩5,636 | ₩5,642 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,216 | ₩6,309 | ₩5,976 | ₩6,203 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,056 | ₩6,429 | ₩6,029 | ₩6,216 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,229 | ₩6,269 | ₩6,042 | ₩6,096 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,509 | ₩6,656 | ₩6,229 | ₩6,243 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,216 | ₩6,656 | ₩6,216 | ₩6,483 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,563 | ₩6,563 | ₩6,056 | ₩6,176 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,056 | ₩6,736 | ₩6,056 | ₩6,549 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,042 | ₩6,336 | ₩5,776 | ₩6,203 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,149 | ₩6,349 | ₩6,016 | ₩6,096 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,296 | ₩6,336 | ₩6,096 | ₩6,136 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,576 | ₩6,576 | ₩6,149 | ₩6,323 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,869 | ₩6,869 | ₩6,443 | ₩6,563 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,509 | ₩6,936 | ₩6,323 | ₩6,869 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,216 | ₩6,603 | ₩6,109 | ₩6,483 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,976 | ₩6,603 | ₩5,949 | ₩6,176 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,856 | ₩6,069 | ₩5,856 | ₩5,922 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,882 | ₩6,042 | ₩5,829 | ₩5,949 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,856 | ₩5,962 | ₩5,789 | ₩5,882 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,896 | ₩6,189 | ₩5,789 | ₩5,949 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,002 | ₩6,056 | ₩5,749 | ₩6,056 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,029 | ₩6,269 | ₩5,749 | ₩6,016 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,189 | ₩5,922 | ₩5,015 | ₩5,602 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,042 | ₩5,296 | ₩4,895 | ₩5,229 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,682 | ₩5,189 | ₩4,682 | ₩5,095 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,362 | ₩5,669 | ₩4,549 | ₩4,642 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,348 | ₩5,456 | ₩4,148 | ₩5,376 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,655 | ₩4,935 | ₩3,948 | ₩4,295 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,641 | ₩4,015 | ₩3,641 | ₩3,842 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,601 | ₩3,815 | ₩3,535 | ₩3,682 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,543 | ₩3,695 | ₩3,535 | ₩3,601 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,615 | ₩3,628 | ₩3,508 | ₩3,535 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,535 | ₩3,708 | ₩3,535 | ₩3,535 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,668 | ₩3,668 | ₩3,335 | ₩3,508 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,588 | ₩3,682 | ₩3,401 | ₩3,682 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,508 | ₩3,668 | ₩3,483 | ₩3,601 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,508 | ₩3,535 | ₩3,381 | ₩3,508 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,655 | ₩3,668 | ₩3,481 | ₩3,561 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,708 | ₩3,762 | ₩3,615 | ₩3,615 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,601 | ₩3,722 | ₩3,548 | ₩3,708 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,535 | ₩3,735 | ₩3,528 | ₩3,575 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,588 | ₩3,707 | ₩3,535 | ₩3,561 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,615 | ₩3,775 | ₩3,561 | ₩3,708 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,548 | ₩3,628 | ₩3,468 | ₩3,561 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,428 | ₩3,588 | ₩3,348 | ₩3,535 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,508 | ₩3,548 | ₩3,361 | ₩3,441 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,348 | ₩3,575 | ₩3,228 | ₩3,495 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,428 | ₩3,601 | ₩2,948 | ₩3,348 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,201 | ₩3,561 | ₩3,201 | ₩3,388 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,041 | ₩3,301 | ₩3,015 | ₩3,201 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,068 | ₩3,281 | ₩3,015 | ₩3,081 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,161 | ₩3,161 | ₩3,081 | ₩3,121 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,495 | ₩3,495 | ₩3,055 | ₩3,135 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,401 | ₩3,468 | ₩3,228 | ₩3,468 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,255 | ₩3,481 | ₩3,175 | ₩3,215 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,548 | ₩3,548 | ₩3,335 | ₩3,415 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,308 | ₩3,481 | ₩3,207 | ₩3,388 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,441 | ₩3,535 | ₩3,228 | ₩3,375 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,428 | ₩3,601 | ₩3,363 | ₩3,388 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,548 | ₩3,548 | ₩3,361 | ₩3,388 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,628 | ₩3,668 | ₩3,561 | ₩3,575 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,682 | ₩3,895 | ₩3,575 | ₩3,628 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,895 | ₩3,895 | ₩3,628 | ₩3,722 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,975 | ₩4,188 | ₩3,868 | ₩4,028 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,108 | ₩4,202 | ₩3,988 | ₩4,028 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,455 | ₩4,602 | ₩3,923 | ₩4,148 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,242 | ₩5,282 | ₩4,415 | ₩4,655 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,029 | ₩5,189 | ₩4,949 | ₩5,095 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,789 | ₩5,255 | ₩4,762 | ₩5,055 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,895 | ₩5,042 | ₩4,522 | ₩4,935 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,188 | ₩5,095 | ₩4,188 | ₩4,909 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,188 | ₩4,188 | ₩3,802 | ₩4,042 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,482 | ₩4,589 | ₩4,082 | ₩4,188 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,122 | ₩4,495 | ₩4,028 | ₩4,442 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,988 | ₩4,147 | ₩3,922 | ₩4,042 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,055 | ₩4,095 | ₩3,975 | ₩4,095 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,082 | ₩4,162 | ₩3,975 | ₩3,975 | -2.61% | 4.3만 |
|---|