시장 데이터를 불러오는 중
전체 종목
니온 테크놀로지스 홀딩스 과거 주가
NeOnc Technologies Holdings, Inc. - Common Stock · NTHI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NeOnc Technologies Holdings, Inc. - Common Stock · NTHI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,406 | ₩3,799 | ₩3,354 | ₩3,728 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,647 | ₩3,687 | ₩3,379 | ₩3,392 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,996 | ₩3,996 | ₩3,553 | ₩3,634 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,956 | ₩4,117 | ₩3,911 | ₩4,009 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,023 | ₩4,197 | ₩3,867 | ₩3,915 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,103 | ₩4,264 | ₩3,956 | ₩4,009 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,519 | ₩4,539 | ₩4,090 | ₩4,103 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,398 | ₩4,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,566 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,492 | ₩4,693 | ₩4,184 | ₩4,425 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,345 | ₩4,599 | ₩4,237 | ₩4,237 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,505 | ₩4,720 | ₩4,358 | ₩4,438 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,546 | ₩4,827 | ₩4,331 | ₩4,425 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,613 | ₩4,721 | ₩4,190 | ₩4,318 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,465 | ₩4,680 | ₩4,437 | ₩4,626 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,425 | ₩4,666 | ₩4,398 | ₩4,465 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,867 | ₩4,936 | ₩4,277 | ₩4,371 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,036 | ₩4,733 | ₩4,023 | ₩4,572 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,572 | ₩4,572 | ₩3,962 | ₩4,009 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,095 | ₩5,095 | ₩4,291 | ₩4,438 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,122 | ₩5,364 | ₩4,941 | ₩5,069 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,948 | ₩4,988 | ₩4,626 | ₩4,935 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,028 | ₩5,069 | ₩4,774 | ₩4,908 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,364 | ₩5,364 | ₩4,640 | ₩4,854 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,691 | ₩6,731 | ₩5,256 | ₩5,457 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,383 | ₩6,966 | ₩6,356 | ₩6,745 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,664 | ₩6,892 | ₩6,249 | ₩6,423 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,316 | ₩6,839 | ₩6,316 | ₩6,651 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,570 | ₩6,624 | ₩6,222 | ₩6,342 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,356 | ₩6,798 | ₩6,168 | ₩6,624 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,128 | ₩6,369 | ₩6,047 | ₩6,289 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,168 | ₩6,383 | ₩5,994 | ₩6,175 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,275 | ₩6,396 | ₩6,007 | ₩6,115 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,195 | ₩6,628 | ₩6,061 | ₩6,316 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,490 | ₩6,835 | ₩6,101 | ₩6,289 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,182 | ₩6,557 | ₩5,887 | ₩6,269 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,115 | ₩6,316 | ₩5,790 | ₩6,115 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,415 | ₩7,643 | ₩6,088 | ₩6,208 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,530 | ₩7,804 | ₩6,503 | ₩7,415 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,592 | ₩6,705 | ₩5,062 | ₩6,584 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,318 | ₩5,803 | ₩4,264 | ₩5,659 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,707 | ₩4,894 | ₩4,197 | ₩4,304 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩6,021 | ₩6,356 | ₩4,425 | ₩4,640 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,069 | ₩6,047 | ₩4,680 | ₩5,833 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,653 | ₩4,841 | ₩4,438 | ₩4,693 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,693 | ₩4,854 | ₩4,653 | ₩4,693 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,693 | ₩4,779 | ₩4,613 | ₩4,693 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,599 | ₩4,786 | ₩4,599 | ₩4,693 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,693 | ₩4,787 | ₩4,599 | ₩4,599 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,613 | ₩4,867 | ₩4,559 | ₩4,640 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,626 | ₩4,967 | ₩4,492 | ₩4,680 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,653 | ₩4,760 | ₩4,492 | ₩4,680 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,693 | ₩4,747 | ₩4,593 | ₩4,693 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,626 | ₩4,858 | ₩4,626 | ₩4,680 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,599 | ₩4,720 | ₩4,479 | ₩4,613 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,827 | ₩4,827 | ₩4,425 | ₩4,599 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,814 | ₩4,995 | ₩4,640 | ₩4,867 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,572 | ₩5,162 | ₩4,572 | ₩4,921 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,666 | ₩4,291 | ₩4,519 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,640 | ₩4,693 | ₩4,264 | ₩4,385 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,385 | ₩4,802 | ₩4,170 | ₩4,640 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,136 | ₩5,283 | ₩4,029 | ₩4,358 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,377 | ₩5,527 | ₩4,720 | ₩4,747 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,820 | ₩5,820 | ₩4,827 | ₩4,935 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,034 | ₩6,155 | ₩5,752 | ₩5,793 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩6,021 | ₩6,054 | ₩5,860 | ₩6,021 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,034 | ₩6,074 | ₩5,853 | ₩6,021 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,779 | ₩6,034 | ₩5,726 | ₩6,021 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,060 | ₩6,088 | ₩5,712 | ₩5,833 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,980 | ₩5,994 | ₩5,806 | ₩5,994 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,980 | ₩5,980 | ₩5,638 | ₩5,927 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,034 | ₩6,068 | ₩5,739 | ₩5,980 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,940 | ₩6,115 | ₩5,874 | ₩6,074 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,155 | ₩6,168 | ₩5,833 | ₩5,940 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,034 | ₩6,235 | ₩5,752 | ₩6,141 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,329 | ₩6,383 | ₩5,860 | ₩6,047 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,463 | ₩6,584 | ₩6,101 | ₩6,316 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,745 | ₩6,999 | ₩6,316 | ₩6,544 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,959 | ₩7,134 | ₩6,624 | ₩6,852 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,544 | ₩7,174 | ₩6,467 | ₩7,067 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩7,013 | ₩7,154 | ₩6,436 | ₩6,450 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,155 | ₩7,596 | ₩5,887 | ₩6,946 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,436 | ₩6,463 | ₩5,766 | ₩6,047 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩6,021 | ₩6,999 | ₩5,833 | ₩6,369 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,182 | ₩6,190 | ₩5,900 | ₩6,034 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,752 | ₩6,503 | ₩5,752 | ₩6,101 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,101 | ₩6,208 | ₩5,685 | ₩5,927 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,954 | ₩6,624 | ₩5,913 | ₩6,021 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,222 | ₩6,624 | ₩5,887 | ₩5,927 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,913 | ₩6,235 | ₩5,752 | ₩6,121 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,195 | ₩6,564 | ₩5,578 | ₩5,833 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,128 | ₩6,861 | ₩5,927 | ₩6,141 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,342 | ₩6,698 | ₩5,900 | ₩6,088 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,557 | ₩6,557 | ₩6,182 | ₩6,222 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,450 | ₩6,597 | ₩6,329 | ₩6,423 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,892 | ₩6,965 | ₩6,450 | ₩6,483 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,281 | ₩7,281 | ₩6,825 | ₩6,892 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,134 | ₩7,589 | ₩7,093 | ₩7,160 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,147 | ₩7,268 | ₩6,919 | ₩7,187 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,362 | ₩7,442 | ₩7,167 | ₩7,268 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,053 | ₩7,516 | ₩6,932 | ₩7,348 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,496 | ₩7,911 | ₩7,073 | ₩7,160 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,536 | ₩7,646 | ₩7,147 | ₩7,375 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,174 | ₩7,777 | ₩7,174 | ₩7,321 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,335 | ₩7,522 | ₩6,852 | ₩7,268 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,375 | ₩7,576 | ₩7,107 | ₩7,388 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,308 | ₩7,710 | ₩6,705 | ₩7,375 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,716 | ₩9,109 | ₩7,174 | ₩7,308 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,375 | ₩9,172 | ₩7,375 | ₩8,702 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,718 | ₩7,214 | ₩6,302 | ₩7,120 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,927 | ₩8,193 | ₩5,793 | ₩6,691 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,377 | ₩5,659 | ₩5,364 | ₩5,551 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,927 | ₩5,987 | ₩5,404 | ₩5,444 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,967 | ₩6,329 | ₩5,618 | ₩5,927 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,900 | ₩6,155 | ₩5,189 | ₩5,766 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,141 | ₩6,302 | ₩5,565 | ₩5,779 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,798 | ₩6,999 | ₩6,047 | ₩6,182 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,107 | ₩7,107 | ₩6,182 | ₩6,410 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,637 | ₩6,664 | ₩6,047 | ₩6,423 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,879 | ₩6,879 | ₩6,611 | ₩6,637 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,919 | ₩7,053 | ₩6,785 | ₩6,879 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,959 | ₩7,241 | ₩6,758 | ₩6,926 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,651 | ₩7,471 | ₩6,651 | ₩7,160 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,852 | ₩6,852 | ₩6,546 | ₩6,731 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,348 | ₩7,657 | ₩6,705 | ₩6,919 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,107 | ₩7,362 | ₩6,932 | ₩7,227 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,375 | ₩7,395 | ₩6,691 | ₩7,107 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,973 | ₩7,388 | ₩6,021 | ₩7,294 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,241 | ₩7,241 | ₩6,658 | ₩6,865 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,045 | ₩8,369 | ₩7,201 | ₩7,201 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,952 | ₩8,099 | ₩7,186 | ₩7,804 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,595 | ₩8,595 | ₩7,643 | ₩7,697 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,992 | ₩8,354 | ₩7,348 | ₩7,978 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,380 | ₩9,453 | ₩8,166 | ₩8,166 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,239 | ₩9,547 | ₩9,185 | ₩9,400 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,628 | ₩9,876 | ₩9,212 | ₩9,386 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,400 | ₩10,110 | ₩9,400 | ₩9,748 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,708 | ₩10,372 | ₩9,239 | ₩9,762 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,392 | ₩10,714 | ₩9,494 | ₩9,494 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,338 | ₩10,814 | ₩10,097 | ₩10,097 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,681 | ₩10,781 | ₩9,681 | ₩10,566 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,566 | ₩10,928 | ₩9,762 | ₩9,802 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,727 | ₩11,223 | ₩10,727 | ₩10,727 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,068 | ₩12,068 | ₩10,674 | ₩10,875 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,947 | ₩12,403 | ₩11,867 | ₩11,880 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,947 | ₩12,967 | ₩11,565 | ₩12,028 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩12,001 | ₩12,732 | ₩11,371 | ₩11,599 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,618 | ₩12,945 | ₩11,492 | ₩12,068 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,591 | ₩12,893 | ₩12,464 | ₩12,618 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩13,034 | ₩13,516 | ₩12,430 | ₩12,631 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,618 | ₩13,570 | ₩12,350 | ₩13,047 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,765 | ₩12,832 | ₩12,135 | ₩12,685 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,275 | ₩13,275 | ₩12,484 | ₩12,645 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,470 | ₩13,543 | ₩12,309 | ₩12,913 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩13,034 | ₩13,194 | ₩12,055 | ₩12,309 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,798 | ₩13,972 | ₩13,080 | ₩13,308 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,409 | ₩13,932 | ₩13,396 | ₩13,704 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,503 | ₩13,530 | ₩13,127 | ₩13,530 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,221 | ₩13,650 | ₩12,993 | ₩13,503 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,859 | ₩13,369 | ₩12,082 | ₩13,007 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,302 | ₩13,302 | ₩12,528 | ₩12,779 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,793 | ₩13,784 | ₩11,764 | ₩13,342 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,753 | ₩12,336 | ₩11,398 | ₩11,532 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,283 | ₩12,604 | ₩11,559 | ₩12,041 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,691 | ₩13,939 | ₩12,115 | ₩12,417 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,838 | ₩14,062 | ₩13,449 | ₩13,731 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,428 | ₩14,428 | ₩13,744 | ₩14,033 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,455 | ₩15,255 | ₩14,214 | ₩14,415 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,771 | ₩15,085 | ₩13,141 | ₩14,374 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,181 | ₩15,160 | ₩12,564 | ₩13,838 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,779 | ₩13,892 | ₩12,363 | ₩13,101 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,779 | ₩13,409 | ₩12,336 | ₩12,390 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,591 | ₩13,469 | ₩12,323 | ₩13,020 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,377 | ₩12,953 | ₩12,135 | ₩12,604 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,283 | ₩13,959 | ₩12,283 | ₩12,430 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,666 | ₩15,152 | ₩11,666 | ₩12,430 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩13,020 | ₩13,342 | ₩11,666 | ₩11,733 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,229 | ₩13,751 | ₩12,229 | ₩13,087 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,055 | ₩12,973 | ₩11,787 | ₩12,242 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩12,001 | ₩12,698 | ₩11,411 | ₩11,934 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,639 | ₩12,162 | ₩11,532 | ₩12,001 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,834 | ₩11,840 | ₩10,834 | ₩11,733 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,129 | ₩11,237 | ₩10,714 | ₩10,808 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,451 | ₩11,451 | ₩10,727 | ₩11,210 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,572 | ₩12,350 | ₩11,344 | ₩11,706 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,457 | ₩12,698 | ₩11,398 | ₩11,666 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,819 | ₩13,315 | ₩12,149 | ₩12,524 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,543 | ₩13,543 | ₩12,631 | ₩12,846 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,409 | ₩13,664 | ₩12,631 | ₩12,940 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,396 | ₩13,653 | ₩12,496 | ₩13,409 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,122 | ₩14,361 | ₩11,921 | ₩13,181 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,135 | ₩12,725 | ₩11,774 | ₩12,162 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,363 | ₩12,444 | ₩11,719 | ₩11,974 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,095 | ₩13,154 | ₩11,398 | ₩12,269 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,357 | ₩12,014 | ₩11,223 | ₩11,907 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,116 | ₩11,667 | ₩10,892 | ₩11,089 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,679 | ₩12,236 | ₩10,868 | ₩11,009 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,719 | ₩11,854 | ₩10,942 | ₩11,585 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,197 | ₩11,652 | ₩10,995 | ₩11,492 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,223 | ₩11,451 | ₩11,022 | ₩11,197 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,164 | ₩11,331 | ₩10,164 | ₩11,210 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,400 | ₩10,593 | ₩9,400 | ₩10,338 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,427 | ₩9,815 | ₩8,582 | ₩9,400 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,593 | ₩11,315 | ₩9,051 | ₩9,413 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,806 | ₩13,154 | ₩10,338 | ₩10,499 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,275 | ₩13,516 | ₩12,363 | ₩12,658 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,691 | ₩13,999 | ₩13,168 | ₩13,248 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,296 | ₩13,905 | ₩12,296 | ₩13,691 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,854 | ₩12,899 | ₩11,787 | ₩12,564 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,867 | ₩12,866 | ₩11,572 | ₩12,672 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,309 | ₩12,504 | ₩11,666 | ₩12,014 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,537 | ₩12,765 | ₩12,001 | ₩12,189 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,537 | ₩13,074 | ₩12,189 | ₩12,296 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,095 | ₩12,779 | ₩12,014 | ₩12,537 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,626 | ₩12,698 | ₩11,626 | ₩12,014 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,465 | ₩12,242 | ₩11,344 | ₩11,693 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,652 | ₩11,800 | ₩11,343 | ₩11,438 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,492 | ₩12,631 | ₩11,492 | ₩12,001 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,854 | ₩12,320 | ₩11,331 | ₩11,498 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,057 | ₩12,676 | ₩10,057 | ₩11,854 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩8,005 | ₩9,936 | ₩7,817 | ₩9,815 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,978 | ₩8,716 | ₩7,482 | ₩7,858 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,266 | ₩9,514 | ₩7,938 | ₩7,952 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,534 | ₩9,890 | ₩8,984 | ₩9,024 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,553 | ₩10,620 | ₩9,427 | ₩9,467 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,202 | ₩12,836 | ₩10,298 | ₩10,674 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,706 | ₩12,430 | ₩11,478 | ₩12,175 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,829 | ₩15,829 | ₩11,867 | ₩12,041 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,420 | ₩16,091 | ₩14,790 | ₩15,863 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,865 | ₩15,420 | ₩13,409 | ₩15,313 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,570 | ₩14,180 | ₩13,194 | ₩13,597 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,873 | ₩13,664 | ₩11,974 | ₩13,570 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,978 | ₩14,978 | ₩13,208 | ₩13,208 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,254 | ₩15,380 | ₩13,771 | ₩14,763 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,409 | ₩14,079 | ₩13,409 | ₩14,066 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,396 | ₩14,079 | ₩13,282 | ₩13,664 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,637 | ₩13,798 | ₩13,141 | ₩13,141 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,980 | ₩14,447 | ₩12,980 | ₩13,637 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,216 | ₩13,460 | ₩11,518 | ₩12,971 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,197 | ₩12,263 | ₩10,861 | ₩11,813 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,813 | ₩12,363 | ₩10,928 | ₩11,049 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,706 | ₩12,068 | ₩11,136 | ₩11,880 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,383 | ₩12,383 | ₩10,995 | ₩11,197 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,323 | ₩12,739 | ₩11,666 | ₩12,068 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,396 | ₩13,396 | ₩12,122 | ₩12,698 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,744 | ₩13,744 | ₩13,174 | ₩13,275 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩14,053 | ₩14,455 | ₩13,489 | ₩13,878 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,710 | ₩15,018 | ₩13,677 | ₩14,053 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,723 | ₩14,763 | ₩14,146 | ₩14,535 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,313 | ₩15,313 | ₩14,227 | ₩14,736 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,211 | ₩16,211 | ₩14,763 | ₩15,159 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,211 | ₩16,211 | ₩15,420 | ₩15,648 | -3.47% | 6.8만 |
|---|