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 | ₩9,285 | ₩9,405 | ₩9,058 | ₩9,245 | -0.43% | 5.7만 |
| 2026.10.08 | ₩9,085 | ₩9,325 | ₩8,898 | ₩9,032 | -0.59% | 3만 |
| 2026.10.07 | ₩8,965 | ₩9,385 | ₩8,805 | ₩9,112 | +1.64% | 6.6만 |
| 2026.10.06 | ₩9,605 | ₩9,752 | ₩9,018 | ₩9,045 | -5.83% | 6.7만 |
| 2026.10.05 | ₩9,539 | ₩9,872 | ₩9,425 | ₩9,539 | 0.00% | 5.4만 |
| 2026.10.02 | ₩9,685 | ₩9,992 | ₩9,352 | ₩9,485 | -2.07% | 4.7만 |
| 2026.10.01 | ₩9,859 | ₩10,606 | ₩9,339 | ₩9,565 | -2.98% | 13.5만 |
| 2026.09.30 | ₩10,419 | ₩10,646 | ₩9,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,832 |
| -5.63% |
| 8.1만 |
| 2026.09.29 | ₩10,046 | ₩10,739 | ₩10,006 | ₩10,352 | +3.05% | 10.3만 |
|---|
| 2026.09.28 | ₩10,086 | ₩10,246 | ₩9,712 | ₩9,872 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩10,259 | ₩10,659 | ₩10,086 | ₩10,086 | -1.69% | 14.4만 |
|---|
| 2026.09.24 | ₩9,739 | ₩10,339 | ₩9,539 | ₩10,339 | +6.16% | 11.7만 |
|---|
| 2026.09.23 | ₩9,765 | ₩10,046 | ₩9,259 | ₩9,752 | -0.14% | 5.8만 |
|---|
| 2026.09.22 | ₩9,605 | ₩10,086 | ₩9,512 | ₩9,752 | +1.53% | 15만 |
|---|
| 2026.09.21 | ₩10,259 | ₩10,259 | ₩9,485 | ₩9,525 | -7.15% | 11.1만 |
|---|
| 2026.09.18 | ₩10,232 | ₩10,419 | ₩9,832 | ₩10,152 | -0.78% | 17.5만 |
|---|
| 2026.09.17 | ₩9,792 | ₩10,753 | ₩9,672 | ₩10,179 | +3.95% | 51.7만 |
|---|
| 2026.09.16 | ₩8,191 | ₩10,326 | ₩8,191 | ₩9,259 | +13.03% | 107.4만 |
|---|
| 2026.09.15 | ₩7,658 | ₩7,831 | ₩7,484 | ₩7,604 | -0.70% | 7.7만 |
|---|
| 2026.09.14 | ₩7,591 | ₩8,004 | ₩7,084 | ₩7,671 | +1.05% | 17.9만 |
|---|
| 2026.09.11 | ₩7,698 | ₩7,698 | ₩7,531 | ₩7,658 | -0.52% | 4.6만 |
|---|
| 2026.09.10 | ₩7,604 | ₩7,638 | ₩7,431 | ₩7,591 | -0.18% | 5만 |
|---|
| 2026.09.09 | ₩7,884 | ₩7,884 | ₩7,604 | ₩7,644 | -3.05% | 3.6만 |
|---|
| 2026.09.08 | ₩8,018 | ₩8,051 | ₩7,758 | ₩7,884 | -1.66% | 5.5만 |
|---|
| 2026.09.04 | ₩8,018 | ₩8,111 | ₩7,918 | ₩7,951 | -0.83% | 4.7만 |
|---|
| 2026.09.03 | ₩8,085 | ₩8,165 | ₩7,951 | ₩8,098 | +0.17% | 7만 |
|---|
| 2026.09.02 | ₩7,751 | ₩8,125 | ₩7,751 | ₩7,938 | +2.41% | 8만 |
|---|
| 2026.09.01 | ₩7,978 | ₩8,018 | ₩7,631 | ₩7,751 | -2.84% | 5.9만 |
|---|
| 2026.08.31 | ₩8,004 | ₩8,085 | ₩7,858 | ₩8,018 | +0.17% | 5.3만 |
|---|
| 2026.08.28 | ₩8,085 | ₩8,145 | ₩7,924 | ₩8,004 | -0.99% | 4만 |
|---|
| 2026.08.27 | ₩8,058 | ₩8,205 | ₩7,871 | ₩8,031 | -0.33% | 8.3만 |
|---|
| 2026.08.26 | ₩8,045 | ₩8,265 | ₩7,951 | ₩7,951 | -1.16% | 6.5만 |
|---|
| 2026.08.25 | ₩8,138 | ₩8,311 | ₩8,004 | ₩8,058 | -0.98% | 7.4만 |
|---|
| 2026.08.24 | ₩8,271 | ₩8,298 | ₩8,004 | ₩8,098 | -2.10% | 3.4만 |
|---|
| 2026.08.21 | ₩8,365 | ₩8,458 | ₩8,205 | ₩8,205 | -1.91% | 9.7만 |
|---|
| 2026.08.20 | ₩8,485 | ₩8,485 | ₩7,991 | ₩8,365 | -1.42% | 10.9만 |
|---|
| 2026.08.19 | ₩8,365 | ₩8,525 | ₩8,191 | ₩8,511 | +1.75% | 5.9만 |
|---|
| 2026.08.18 | ₩8,325 | ₩8,591 | ₩8,311 | ₩8,351 | +0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩8,418 | ₩8,619 | ₩8,231 | ₩8,378 | -0.48% | 10.3만 |
|---|
| 2026.08.14 | ₩8,618 | ₩8,678 | ₩8,265 | ₩8,405 | -2.48% | 5.4만 |
|---|
| 2026.08.13 | ₩8,431 | ₩9,046 | ₩8,365 | ₩8,378 | -0.63% | 8.9만 |
|---|
| 2026.08.12 | ₩8,672 | ₩8,992 | ₩8,271 | ₩8,365 | -3.54% | 15.2만 |
|---|
| 2026.08.11 | ₩8,071 | ₩9,048 | ₩7,337 | ₩8,471 | +4.96% | 39.5만 |
|---|
| 2026.08.10 | ₩9,459 | ₩9,619 | ₩9,112 | ₩9,165 | -3.10% | 5.3만 |
|---|
| 2026.08.07 | ₩9,245 | ₩9,605 | ₩9,192 | ₩9,459 | +2.31% | 4.5만 |
|---|
| 2026.08.06 | ₩9,138 | ₩9,259 | ₩9,058 | ₩9,245 | +1.17% | 6.3만 |
|---|
| 2026.08.05 | ₩9,352 | ₩9,605 | ₩9,058 | ₩9,058 | -3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩8,992 | ₩9,619 | ₩8,805 | ₩9,352 | +4.01% | 16만 |
|---|
| 2026.08.03 | ₩8,445 | ₩8,998 | ₩8,445 | ₩8,792 | +4.11% | 7.9만 |
|---|
| 2026.07.31 | ₩8,365 | ₩8,498 | ₩8,191 | ₩8,338 | -0.32% | 4.3만 |
|---|
| 2026.07.30 | ₩8,004 | ₩8,805 | ₩8,004 | ₩8,378 | +4.67% | 16.6만 |
|---|
| 2026.07.29 | ₩8,578 | ₩8,718 | ₩7,711 | ₩8,058 | -6.07% | 16.4만 |
|---|
| 2026.07.28 | ₩8,992 | ₩9,066 | ₩8,538 | ₩8,712 | -3.12% | 9.1만 |
|---|
| 2026.07.27 | ₩9,098 | ₩9,165 | ₩8,765 | ₩8,992 | -1.17% | 11.1만 |
|---|
| 2026.07.24 | ₩9,339 | ₩9,432 | ₩8,938 | ₩9,072 | -2.86% | 3.7만 |
|---|
| 2026.07.23 | ₩9,138 | ₩9,552 | ₩9,137 | ₩9,352 | +2.34% | 4.4만 |
|---|
| 2026.07.22 | ₩9,312 | ₩9,432 | ₩9,165 | ₩9,165 | -1.58% | 2.4만 |
|---|
| 2026.07.21 | ₩9,218 | ₩9,699 | ₩9,085 | ₩9,352 | +1.45% | 11.5만 |
|---|
| 2026.07.20 | ₩9,032 | ₩9,432 | ₩9,032 | ₩9,152 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩8,938 | ₩9,138 | ₩8,798 | ₩9,005 | +0.75% | 3.9만 |
|---|
| 2026.07.16 | ₩9,285 | ₩9,339 | ₩8,917 | ₩9,045 | -2.59% | 14.7만 |
|---|
| 2026.07.15 | ₩9,552 | ₩9,619 | ₩9,145 | ₩9,312 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩9,325 | ₩9,539 | ₩9,072 | ₩9,539 | +2.29% | 11.3만 |
|---|
| 2026.07.13 | ₩9,459 | ₩9,739 | ₩9,178 | ₩9,178 | -2.96% | 10.6만 |
|---|
| 2026.07.10 | ₩9,565 | ₩9,739 | ₩9,472 | ₩9,525 | -0.42% | 3.8만 |
|---|
| 2026.07.09 | ₩9,485 | ₩9,792 | ₩9,392 | ₩9,619 | +1.41% | 2.4만 |
|---|
| 2026.07.08 | ₩9,432 | ₩9,825 | ₩9,259 | ₩9,445 | +0.14% | 4.9만 |
|---|
| 2026.07.07 | ₩9,605 | ₩9,952 | ₩9,472 | ₩9,512 | -0.97% | 3.9만 |
|---|
| 2026.07.06 | ₩9,365 | ₩9,966 | ₩9,365 | ₩9,552 | +1.99% | 6.4만 |
|---|
| 2026.07.02 | ₩9,218 | ₩9,592 | ₩9,205 | ₩9,419 | +2.17% | 4.1만 |
|---|
| 2026.07.01 | ₩9,605 | ₩9,752 | ₩9,285 | ₩9,445 | -1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩9,525 | ₩9,752 | ₩9,032 | ₩9,752 | +2.38% | 23.4만 |
|---|
| 2026.06.29 | ₩9,632 | ₩9,832 | ₩9,339 | ₩9,525 | -1.11% | 3.9만 |
|---|
| 2026.06.26 | ₩9,178 | ₩9,739 | ₩9,138 | ₩9,699 | +5.67% | 10.4만 |
|---|
| 2026.06.25 | ₩9,192 | ₩9,452 | ₩9,138 | ₩9,218 | +0.29% | 5만 |
|---|
| 2026.06.24 | ₩9,365 | ₩9,599 | ₩8,992 | ₩9,072 | -3.13% | 9.3만 |
|---|
| 2026.06.23 | ₩9,339 | ₩9,739 | ₩9,339 | ₩9,339 | 0.00% | 6.6만 |
|---|
| 2026.06.22 | ₩9,539 | ₩9,672 | ₩9,339 | ₩9,552 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩9,085 | ₩9,619 | ₩9,085 | ₩9,539 | +4.99% | 16.5만 |
|---|
| 2026.06.17 | ₩8,885 | ₩9,345 | ₩8,885 | ₩8,952 | +0.75% | 10.6만 |
|---|
| 2026.06.16 | ₩9,072 | ₩9,178 | ₩8,938 | ₩8,952 | -1.32% | 6.9만 |
|---|
| 2026.06.15 | ₩9,112 | ₩9,332 | ₩8,658 | ₩9,072 | -0.44% | 8.1만 |
|---|
| 2026.06.12 | ₩9,259 | ₩9,259 | ₩8,858 | ₩8,938 | -3.46% | 6.6만 |
|---|
| 2026.06.11 | ₩9,218 | ₩9,424 | ₩9,112 | ₩9,192 | -0.29% | 15.6만 |
|---|
| 2026.06.10 | ₩8,965 | ₩9,218 | ₩8,872 | ₩9,072 | +1.19% | 6.2만 |
|---|
| 2026.06.09 | ₩8,898 | ₩9,285 | ₩8,511 | ₩9,072 | +1.95% | 13.2만 |
|---|
| 2026.06.08 | ₩9,192 | ₩9,192 | ₩8,805 | ₩8,898 | -3.19% | 9.7만 |
|---|
| 2026.06.05 | ₩9,619 | ₩9,619 | ₩8,965 | ₩9,125 | -5.13% | 14.8만 |
|---|
| 2026.06.04 | ₩9,325 | ₩9,792 | ₩9,138 | ₩9,699 | +4.01% | 9.6만 |
|---|
| 2026.06.03 | ₩9,312 | ₩9,533 | ₩9,138 | ₩9,432 | +1.29% | 18.6만 |
|---|
| 2026.06.02 | ₩9,579 | ₩9,699 | ₩9,074 | ₩9,352 | -2.37% | 23.9만 |
|---|
| 2026.06.01 | ₩9,645 | ₩9,939 | ₩9,339 | ₩9,792 | +1.52% | 25.2만 |
|---|
| 2026.05.29 | ₩9,752 | ₩10,259 | ₩9,565 | ₩9,886 | +1.37% | 7.3만 |
|---|
| 2026.05.28 | ₩9,699 | ₩10,002 | ₩9,339 | ₩9,725 | +0.28% | 13.8만 |
|---|
| 2026.05.27 | ₩9,619 | ₩10,179 | ₩9,415 | ₩9,939 | +3.33% | 14.6만 |
|---|
| 2026.05.26 | ₩9,859 | ₩9,992 | ₩9,272 | ₩9,339 | -5.28% | 11.8만 |
|---|
| 2026.05.22 | ₩9,952 | ₩10,139 | ₩9,685 | ₩9,846 | -1.07% | 9.5만 |
|---|
| 2026.05.21 | ₩9,579 | ₩9,939 | ₩9,472 | ₩9,912 | +3.48% | 7.9만 |
|---|
| 2026.05.20 | ₩9,659 | ₩9,939 | ₩9,605 | ₩9,672 | +0.14% | 6만 |
|---|
| 2026.05.19 | ₩9,886 | ₩10,218 | ₩9,499 | ₩9,672 | -2.16% | 9.7만 |
|---|
| 2026.05.18 | ₩10,406 | ₩10,439 | ₩9,886 | ₩9,886 | -5.00% | 13.6만 |
|---|
| 2026.05.15 | ₩11,060 | ₩11,060 | ₩10,272 | ₩10,499 | -5.07% | 11.4만 |
|---|
| 2026.05.14 | ₩10,606 | ₩11,300 | ₩10,339 | ₩11,140 | +5.03% | 20.3만 |
|---|
| 2026.05.13 | ₩10,739 | ₩10,853 | ₩10,006 | ₩10,553 | -1.74% | 17.8만 |
|---|
| 2026.05.12 | ₩11,900 | ₩11,900 | ₩10,526 | ₩11,033 | -7.29% | 18.4만 |
|---|
| 2026.05.11 | ₩11,193 | ₩11,680 | ₩10,539 | ₩10,873 | -2.86% | 26.8만 |
|---|
| 2026.05.08 | ₩11,740 | ₩11,873 | ₩10,926 | ₩10,939 | -6.82% | 15.7만 |
|---|
| 2026.05.07 | ₩11,820 | ₩11,900 | ₩11,080 | ₩11,740 | -0.68% | 15.3만 |
|---|
| 2026.05.06 | ₩11,687 | ₩12,060 | ₩11,073 | ₩11,753 | +0.57% | 30.2만 |
|---|
| 2026.05.05 | ₩11,166 | ₩12,447 | ₩11,020 | ₩11,593 | +3.82% | 44.3만 |
|---|
| 2026.05.04 | ₩10,873 | ₩11,144 | ₩10,419 | ₩11,073 | +1.84% | 18.5만 |
|---|
| 2026.05.01 | ₩9,952 | ₩10,979 | ₩9,565 | ₩10,779 | +8.31% | 29.5만 |
|---|
| 2026.04.30 | ₩9,939 | ₩10,099 | ₩9,785 | ₩9,939 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩10,259 | ₩10,779 | ₩9,805 | ₩9,926 | -3.25% | 12.8만 |
|---|
| 2026.04.28 | ₩10,739 | ₩10,911 | ₩10,139 | ₩10,152 | -5.47% | 11.5만 |
|---|
| 2026.04.27 | ₩10,446 | ₩10,953 | ₩10,139 | ₩10,846 | +3.83% | 16.5만 |
|---|
| 2026.04.24 | ₩10,459 | ₩11,206 | ₩10,366 | ₩10,486 | +0.26% | 53.1만 |
|---|
| 2026.04.23 | ₩10,139 | ₩10,279 | ₩9,792 | ₩9,939 | -1.97% | 15.9만 |
|---|
| 2026.04.22 | ₩9,752 | ₩10,539 | ₩9,149 | ₩10,019 | +2.74% | 36.5만 |
|---|
| 2026.04.21 | ₩9,432 | ₩9,912 | ₩9,312 | ₩9,712 | +2.97% | 13.7만 |
|---|
| 2026.04.20 | ₩9,552 | ₩9,739 | ₩9,299 | ₩9,339 | -2.23% | 14.2만 |
|---|
| 2026.04.17 | ₩9,872 | ₩9,872 | ₩9,232 | ₩9,632 | -2.43% | 23.5만 |
|---|
| 2026.04.16 | ₩9,365 | ₩9,966 | ₩9,218 | ₩9,819 | +4.84% | 11.8만 |
|---|
| 2026.04.15 | ₩9,552 | ₩9,912 | ₩9,272 | ₩9,339 | -2.23% | 8만 |
|---|
| 2026.04.14 | ₩9,339 | ₩9,872 | ₩9,272 | ₩9,579 | +2.57% | 14.5만 |
|---|
| 2026.04.13 | ₩9,205 | ₩9,552 | ₩8,968 | ₩9,325 | +1.30% | 12.6만 |
|---|
| 2026.04.10 | ₩9,672 | ₩9,805 | ₩9,005 | ₩9,125 | -5.66% | 16.8만 |
|---|
| 2026.04.09 | ₩9,485 | ₩9,779 | ₩9,279 | ₩9,672 | +1.97% | 10.9만 |
|---|
| 2026.04.08 | ₩10,099 | ₩10,139 | ₩9,372 | ₩9,472 | -6.21% | 13.8만 |
|---|
| 2026.04.07 | ₩9,725 | ₩10,299 | ₩9,445 | ₩9,792 | +0.69% | 11.8만 |
|---|
| 2026.04.06 | ₩9,805 | ₩10,259 | ₩9,205 | ₩9,886 | +0.82% | 19만 |
|---|
| 2026.04.02 | ₩9,365 | ₩9,805 | ₩9,005 | ₩9,672 | +3.28% | 4.4만 |
|---|
| 2026.04.01 | ₩9,805 | ₩10,166 | ₩9,339 | ₩9,579 | -2.31% | 8.3만 |
|---|
| 2026.03.31 | ₩8,818 | ₩9,952 | ₩8,818 | ₩9,872 | +11.95% | 11.9만 |
|---|
| 2026.03.30 | ₩9,325 | ₩9,339 | ₩8,591 | ₩8,818 | -5.44% | 14.7만 |
|---|
| 2026.03.27 | ₩9,178 | ₩9,339 | ₩8,738 | ₩9,205 | +0.29% | 15.1만 |
|---|
| 2026.03.26 | ₩9,966 | ₩9,966 | ₩9,098 | ₩9,339 | -6.29% | 11.9만 |
|---|
| 2026.03.25 | ₩9,339 | ₩10,406 | ₩9,218 | ₩10,019 | +7.29% | 18.2만 |
|---|
| 2026.03.24 | ₩9,512 | ₩9,805 | ₩9,339 | ₩9,405 | -1.12% | 10.9만 |
|---|
| 2026.03.23 | ₩10,379 | ₩10,379 | ₩9,165 | ₩9,752 | -6.04% | 26.6만 |
|---|
| 2026.03.20 | ₩9,672 | ₩10,633 | ₩9,392 | ₩10,166 | +5.10% | 60.9만 |
|---|
| 2026.03.19 | ₩9,138 | ₩9,620 | ₩8,058 | ₩9,552 | +4.53% | 40.6만 |
|---|
| 2026.03.18 | ₩9,672 | ₩9,846 | ₩8,898 | ₩9,325 | -3.59% | 40.1만 |
|---|
| 2026.03.17 | ₩9,405 | ₩9,725 | ₩9,152 | ₩9,619 | +2.27% | 42.6만 |
|---|
| 2026.03.16 | ₩9,605 | ₩9,952 | ₩9,152 | ₩9,405 | -2.08% | 34.8만 |
|---|
| 2026.03.13 | ₩8,738 | ₩9,912 | ₩8,721 | ₩9,152 | +4.73% | 51.1만 |
|---|
| 2026.03.12 | ₩8,431 | ₩9,072 | ₩8,405 | ₩8,645 | +2.53% | 9만 |
|---|
| 2026.03.11 | ₩8,538 | ₩8,925 | ₩8,285 | ₩8,605 | +0.78% | 22.2만 |
|---|
| 2026.03.10 | ₩7,671 | ₩8,805 | ₩7,604 | ₩8,418 | +9.74% | 21.8만 |
|---|
| 2026.03.09 | ₩7,604 | ₩7,671 | ₩7,337 | ₩7,671 | +0.88% | 6.8만 |
|---|
| 2026.03.06 | ₩7,698 | ₩7,938 | ₩7,484 | ₩7,618 | -1.04% | 5만 |
|---|
| 2026.03.05 | ₩7,698 | ₩7,938 | ₩7,351 | ₩7,844 | +1.91% | 11.7만 |
|---|
| 2026.03.04 | ₩7,991 | ₩8,471 | ₩7,751 | ₩7,751 | -3.01% | 6.2만 |
|---|
| 2026.03.03 | ₩8,178 | ₩8,238 | ₩7,752 | ₩7,858 | -3.92% | 8만 |
|---|
| 2026.03.02 | ₩7,684 | ₩8,458 | ₩7,684 | ₩8,405 | +9.37% | 14.7만 |
|---|
| 2026.02.27 | ₩7,591 | ₩8,271 | ₩7,591 | ₩8,004 | +5.45% | 26.1만 |
|---|
| 2026.02.26 | ₩6,991 | ₩7,844 | ₩6,864 | ₩7,591 | +8.59% | 39.9만 |
|---|
| 2026.02.25 | ₩6,724 | ₩7,071 | ₩6,657 | ₩7,044 | +4.76% | 4.5만 |
|---|
| 2026.02.24 | ₩6,470 | ₩6,737 | ₩6,470 | ₩6,684 | +3.30% | 6.4만 |
|---|
| 2026.02.23 | ₩7,377 | ₩7,377 | ₩6,137 | ₩6,337 | -14.10% | 20.4만 |
|---|
| 2026.02.20 | ₩7,188 | ₩7,538 | ₩7,164 | ₩7,377 | +2.64% | 11만 |
|---|
| 2026.02.19 | ₩7,244 | ₩7,404 | ₩6,951 | ₩7,137 | -1.47% | 6.8만 |
|---|
| 2026.02.18 | ₩7,191 | ₩7,411 | ₩7,044 | ₩7,151 | -0.56% | 7.8만 |
|---|
| 2026.02.17 | ₩6,684 | ₩7,204 | ₩6,350 | ₩7,191 | +7.58% | 19.5만 |
|---|
| 2026.02.13 | ₩6,377 | ₩7,071 | ₩6,018 | ₩6,550 | +2.72% | 9.4만 |
|---|
| 2026.02.12 | ₩6,003 | ₩6,859 | ₩6,003 | ₩6,470 | +7.78% | 13.8만 |
|---|
| 2026.02.11 | ₩6,243 | ₩6,477 | ₩6,043 | ₩6,203 | -0.64% | 9.1만 |
|---|
| 2026.02.10 | ₩5,817 | ₩6,337 | ₩5,817 | ₩6,163 | +5.96% | 2.8만 |
|---|
| 2026.02.09 | ₩5,803 | ₩6,102 | ₩5,803 | ₩5,817 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩5,870 | ₩5,937 | ₩5,750 | ₩5,803 | -1.14% | 2.3만 |
|---|
| 2026.02.05 | ₩5,790 | ₩6,003 | ₩5,737 | ₩5,803 | +0.23% | 3.3만 |
|---|
| 2026.02.04 | ₩5,656 | ₩5,937 | ₩5,656 | ₩5,803 | +2.59% | 3.2만 |
|---|
| 2026.02.03 | ₩5,897 | ₩6,037 | ₩5,503 | ₩5,616 | -4.75% | 6.8만 |
|---|
| 2026.02.02 | ₩5,643 | ₩6,137 | ₩5,643 | ₩5,897 | +4.49% | 4.4만 |
|---|
| 2026.01.30 | ₩6,150 | ₩6,310 | ₩5,636 | ₩5,643 | -8.24% | 20.5만 |
|---|
| 2026.01.29 | ₩6,217 | ₩6,310 | ₩5,977 | ₩6,203 | -0.21% | 5.2만 |
|---|
| 2026.01.28 | ₩6,057 | ₩6,430 | ₩6,030 | ₩6,217 | +2.64% | 2.4만 |
|---|
| 2026.01.27 | ₩6,230 | ₩6,270 | ₩6,043 | ₩6,097 | -2.14% | 6.5만 |
|---|
| 2026.01.26 | ₩6,510 | ₩6,657 | ₩6,230 | ₩6,243 | -4.10% | 5.2만 |
|---|
| 2026.01.23 | ₩6,217 | ₩6,657 | ₩6,217 | ₩6,484 | +4.29% | 5.1만 |
|---|
| 2026.01.22 | ₩6,564 | ₩6,564 | ₩6,057 | ₩6,177 | -5.89% | 13.6만 |
|---|
| 2026.01.21 | ₩6,057 | ₩6,737 | ₩6,057 | ₩6,550 | +8.15% | 19.8만 |
|---|
| 2026.01.20 | ₩6,043 | ₩6,337 | ₩5,777 | ₩6,203 | +2.65% | 13.3만 |
|---|
| 2026.01.16 | ₩6,150 | ₩6,350 | ₩6,017 | ₩6,097 | -0.87% | 4.6만 |
|---|
| 2026.01.15 | ₩6,297 | ₩6,337 | ₩6,097 | ₩6,137 | -2.54% | 7.8만 |
|---|
| 2026.01.14 | ₩6,577 | ₩6,577 | ₩6,150 | ₩6,324 | -3.85% | 8.5만 |
|---|
| 2026.01.13 | ₩6,871 | ₩6,871 | ₩6,444 | ₩6,564 | -4.47% | 7.3만 |
|---|
| 2026.01.12 | ₩6,510 | ₩6,937 | ₩6,324 | ₩6,871 | +5.53% | 27.4만 |
|---|
| 2026.01.09 | ₩6,217 | ₩6,604 | ₩6,110 | ₩6,484 | +4.29% | 24만 |
|---|
| 2026.01.08 | ₩5,977 | ₩6,604 | ₩5,950 | ₩6,177 | +3.35% | 22.9만 |
|---|
| 2026.01.07 | ₩5,857 | ₩6,070 | ₩5,857 | ₩5,923 | +1.14% | 4.6만 |
|---|
| 2026.01.06 | ₩5,883 | ₩6,043 | ₩5,830 | ₩5,950 | +1.13% | 9.7만 |
|---|
| 2026.01.05 | ₩5,857 | ₩5,963 | ₩5,790 | ₩5,883 | +0.46% | 11만 |
|---|
| 2026.01.02 | ₩5,897 | ₩6,190 | ₩5,790 | ₩5,950 | +0.90% | 8.2만 |
|---|
| 2025.12.31 | ₩6,003 | ₩6,057 | ₩5,750 | ₩6,057 | +0.89% | 17.4만 |
|---|
| 2025.12.30 | ₩6,030 | ₩6,270 | ₩5,750 | ₩6,017 | -0.22% | 49.1만 |
|---|
| 2025.12.29 | ₩5,190 | ₩5,923 | ₩5,016 | ₩5,603 | +7.97% | 39.1만 |
|---|
| 2025.12.26 | ₩5,043 | ₩5,296 | ₩4,896 | ₩5,230 | +3.70% | 7.7만 |
|---|
| 2025.12.24 | ₩4,683 | ₩5,190 | ₩4,683 | ₩5,096 | +8.83% | 9.8만 |
|---|
| 2025.12.23 | ₩5,363 | ₩5,670 | ₩4,549 | ₩4,643 | -13.43% | 34만 |
|---|
| 2025.12.22 | ₩4,349 | ₩5,456 | ₩4,149 | ₩5,376 | +23.62% | 88.9만 |
|---|
| 2025.12.19 | ₩4,656 | ₩4,936 | ₩3,949 | ₩4,296 | -7.74% | 1524.1만 |
|---|
| 2025.12.18 | ₩3,642 | ₩4,016 | ₩3,642 | ₩3,842 | +5.49% | 9.1만 |
|---|
| 2025.12.17 | ₩3,602 | ₩3,815 | ₩3,535 | ₩3,682 | +2.22% | 6.1만 |
|---|
| 2025.12.16 | ₩3,543 | ₩3,695 | ₩3,535 | ₩3,602 | +1.66% | 1.8만 |
|---|
| 2025.12.15 | ₩3,615 | ₩3,629 | ₩3,509 | ₩3,535 | -2.21% | 4.4만 |
|---|
| 2025.12.12 | ₩3,535 | ₩3,709 | ₩3,535 | ₩3,535 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩3,669 | ₩3,669 | ₩3,335 | ₩3,509 | -4.36% | 4.5만 |
|---|
| 2025.12.10 | ₩3,589 | ₩3,682 | ₩3,402 | ₩3,682 | +2.60% | 2.6만 |
|---|
| 2025.12.09 | ₩3,509 | ₩3,669 | ₩3,483 | ₩3,602 | +2.66% | 2.2만 |
|---|
| 2025.12.08 | ₩3,509 | ₩3,535 | ₩3,382 | ₩3,509 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩3,655 | ₩3,669 | ₩3,482 | ₩3,562 | -2.55% | 2.3만 |
|---|
| 2025.12.04 | ₩3,709 | ₩3,762 | ₩3,615 | ₩3,615 | -2.52% | 3.8만 |
|---|
| 2025.12.03 | ₩3,602 | ₩3,722 | ₩3,549 | ₩3,709 | +2.96% | 8.9천 |
|---|
| 2025.12.02 | ₩3,535 | ₩3,735 | ₩3,529 | ₩3,575 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩3,589 | ₩3,707 | ₩3,535 | ₩3,562 | -0.74% | 3만 |
|---|
| 2025.11.28 | ₩3,615 | ₩3,775 | ₩3,562 | ₩3,709 | +2.58% | 2.9만 |
|---|
| 2025.11.26 | ₩3,549 | ₩3,629 | ₩3,469 | ₩3,562 | +0.38% | 8.2만 |
|---|
| 2025.11.25 | ₩3,429 | ₩3,589 | ₩3,349 | ₩3,535 | +3.11% | 9.1만 |
|---|
| 2025.11.24 | ₩3,509 | ₩3,549 | ₩3,362 | ₩3,442 | -1.90% | 5만 |
|---|
| 2025.11.21 | ₩3,349 | ₩3,575 | ₩3,228 | ₩3,495 | +4.38% | 9.8만 |
|---|
| 2025.11.20 | ₩3,429 | ₩3,602 | ₩2,948 | ₩3,349 | -2.33% | 9.1만 |
|---|
| 2025.11.19 | ₩3,202 | ₩3,562 | ₩3,202 | ₩3,389 | +5.83% | 11.2만 |
|---|
| 2025.11.18 | ₩3,042 | ₩3,302 | ₩3,015 | ₩3,202 | +5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩3,068 | ₩3,282 | ₩3,015 | ₩3,082 | +0.43% | 5.6만 |
|---|
| 2025.11.14 | ₩3,162 | ₩3,162 | ₩3,082 | ₩3,122 | -1.27% | 5만 |
|---|
| 2025.11.13 | ₩3,495 | ₩3,495 | ₩3,055 | ₩3,135 | -10.31% | 15.2만 |
|---|
| 2025.11.12 | ₩3,402 | ₩3,469 | ₩3,228 | ₩3,469 | +1.96% | 4.1만 |
|---|
| 2025.11.11 | ₩3,255 | ₩3,482 | ₩3,175 | ₩3,215 | -1.23% | 6.1만 |
|---|
| 2025.11.10 | ₩3,549 | ₩3,549 | ₩3,335 | ₩3,415 | -3.76% | 4.8만 |
|---|
| 2025.11.07 | ₩3,309 | ₩3,482 | ₩3,207 | ₩3,389 | +2.42% | 8.6만 |
|---|
| 2025.11.06 | ₩3,442 | ₩3,535 | ₩3,228 | ₩3,375 | -1.94% | 11.8만 |
|---|
| 2025.11.05 | ₩3,429 | ₩3,602 | ₩3,363 | ₩3,389 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩3,549 | ₩3,549 | ₩3,362 | ₩3,389 | -4.51% | 9.1만 |
|---|
| 2025.11.03 | ₩3,629 | ₩3,669 | ₩3,562 | ₩3,575 | -1.47% | 6만 |
|---|
| 2025.10.31 | ₩3,682 | ₩3,896 | ₩3,575 | ₩3,629 | -1.45% | 37.1만 |
|---|
| 2025.10.30 | ₩3,896 | ₩3,896 | ₩3,629 | ₩3,722 | -4.45% | 33.7만 |
|---|
| 2025.10.29 | ₩3,976 | ₩4,189 | ₩3,869 | ₩4,029 | +1.34% | 29.3만 |
|---|
| 2025.10.28 | ₩4,109 | ₩4,202 | ₩3,989 | ₩4,029 | -1.95% | 23.9만 |
|---|
| 2025.10.27 | ₩4,456 | ₩4,603 | ₩3,924 | ₩4,149 | -6.89% | 60.5만 |
|---|
| 2025.10.24 | ₩5,243 | ₩5,283 | ₩4,416 | ₩4,656 | -11.20% | 1856.1만 |
|---|
| 2025.10.23 | ₩5,029 | ₩5,190 | ₩4,949 | ₩5,096 | +1.33% | 5.1만 |
|---|
| 2025.10.22 | ₩4,789 | ₩5,256 | ₩4,763 | ₩5,056 | +5.57% | 12.5만 |
|---|
| 2025.10.21 | ₩4,896 | ₩5,043 | ₩4,523 | ₩4,936 | +0.82% | 8.1만 |
|---|
| 2025.10.20 | ₩4,189 | ₩5,096 | ₩4,189 | ₩4,909 | +17.20% | 44.2만 |
|---|
| 2025.10.17 | ₩4,189 | ₩4,189 | ₩3,802 | ₩4,042 | -3.50% | 5.4만 |
|---|
| 2025.10.16 | ₩4,483 | ₩4,589 | ₩4,082 | ₩4,189 | -6.55% | 18.9만 |
|---|
| 2025.10.15 | ₩4,122 | ₩4,496 | ₩4,029 | ₩4,442 | +7.77% | 23.3만 |
|---|
| 2025.10.14 | ₩3,989 | ₩4,148 | ₩3,922 | ₩4,042 | +1.34% | 2.8만 |
|---|
| 2025.10.13 | ₩4,056 | ₩4,096 | ₩3,976 | ₩4,096 | +0.99% | 4만 |
|---|
| 2025.10.10 | ₩4,082 | ₩4,162 | ₩3,976 | ₩3,976 | -2.61% | 4.3만 |
|---|