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 | ₩3,389 | ₩3,780 | ₩3,337 | ₩3,709 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,629 | ₩3,669 | ₩3,362 | ₩3,375 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,976 | ₩3,976 | ₩3,535 | ₩3,616 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,936 | ₩4,096 | ₩3,892 | ₩3,989 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,002 | ₩4,176 | ₩3,848 | ₩3,896 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,082 | ₩4,243 | ₩3,936 | ₩3,989 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,496 | ₩4,516 | ₩4,069 | ₩4,082 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,376 | ₩4,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,543 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,469 | ₩4,670 | ₩4,163 | ₩4,403 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,323 | ₩4,576 | ₩4,216 | ₩4,216 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,483 | ₩4,696 | ₩4,336 | ₩4,416 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,523 | ₩4,803 | ₩4,309 | ₩4,403 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,589 | ₩4,698 | ₩4,169 | ₩4,296 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,443 | ₩4,656 | ₩4,415 | ₩4,603 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,403 | ₩4,643 | ₩4,376 | ₩4,443 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,843 | ₩4,911 | ₩4,256 | ₩4,349 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,016 | ₩4,710 | ₩4,002 | ₩4,549 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,549 | ₩4,549 | ₩3,942 | ₩3,989 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,070 | ₩4,269 | ₩4,416 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,096 | ₩5,337 | ₩4,916 | ₩5,043 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,923 | ₩4,963 | ₩4,603 | ₩4,910 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,003 | ₩5,043 | ₩4,750 | ₩4,883 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,337 | ₩5,337 | ₩4,616 | ₩4,830 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,657 | ₩6,697 | ₩5,230 | ₩5,430 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,351 | ₩6,931 | ₩6,324 | ₩6,711 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,631 | ₩6,858 | ₩6,217 | ₩6,391 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,284 | ₩6,804 | ₩6,284 | ₩6,617 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,537 | ₩6,591 | ₩6,190 | ₩6,311 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,324 | ₩6,764 | ₩6,137 | ₩6,591 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,097 | ₩6,337 | ₩6,017 | ₩6,257 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,137 | ₩6,351 | ₩5,964 | ₩6,144 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,244 | ₩6,364 | ₩5,977 | ₩6,084 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,164 | ₩6,595 | ₩6,030 | ₩6,284 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,457 | ₩6,800 | ₩6,070 | ₩6,257 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,150 | ₩6,524 | ₩5,857 | ₩6,237 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,084 | ₩6,284 | ₩5,761 | ₩6,084 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,378 | ₩7,605 | ₩6,057 | ₩6,177 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,497 | ₩7,765 | ₩6,471 | ₩7,378 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,563 | ₩6,671 | ₩5,036 | ₩6,551 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,296 | ₩5,774 | ₩4,243 | ₩5,630 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,683 | ₩4,870 | ₩4,176 | ₩4,283 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,324 | ₩4,403 | ₩4,616 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,043 | ₩6,017 | ₩4,656 | ₩5,804 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,630 | ₩4,816 | ₩4,416 | ₩4,670 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,670 | ₩4,830 | ₩4,630 | ₩4,670 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,670 | ₩4,755 | ₩4,589 | ₩4,670 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,576 | ₩4,762 | ₩4,576 | ₩4,670 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,670 | ₩4,763 | ₩4,576 | ₩4,576 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,589 | ₩4,843 | ₩4,536 | ₩4,616 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,603 | ₩4,942 | ₩4,469 | ₩4,656 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,630 | ₩4,736 | ₩4,469 | ₩4,656 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,670 | ₩4,723 | ₩4,569 | ₩4,670 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,603 | ₩4,834 | ₩4,603 | ₩4,656 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,576 | ₩4,696 | ₩4,456 | ₩4,589 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,803 | ₩4,803 | ₩4,403 | ₩4,576 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,790 | ₩4,970 | ₩4,616 | ₩4,843 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,549 | ₩5,136 | ₩4,549 | ₩4,896 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,389 | ₩4,643 | ₩4,269 | ₩4,496 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,616 | ₩4,670 | ₩4,243 | ₩4,363 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,363 | ₩4,778 | ₩4,149 | ₩4,616 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,257 | ₩4,009 | ₩4,336 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,499 | ₩4,696 | ₩4,723 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,790 | ₩5,790 | ₩4,803 | ₩4,910 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,004 | ₩6,124 | ₩5,724 | ₩5,764 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,024 | ₩5,830 | ₩5,990 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,004 | ₩6,044 | ₩5,824 | ₩5,990 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,750 | ₩6,004 | ₩5,697 | ₩5,990 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,029 | ₩6,057 | ₩5,683 | ₩5,804 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,950 | ₩5,964 | ₩5,777 | ₩5,964 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,950 | ₩5,950 | ₩5,610 | ₩5,897 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,004 | ₩6,037 | ₩5,710 | ₩5,950 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,910 | ₩6,084 | ₩5,845 | ₩6,044 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,124 | ₩6,137 | ₩5,804 | ₩5,910 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,004 | ₩6,204 | ₩5,724 | ₩6,110 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,297 | ₩6,351 | ₩5,830 | ₩6,017 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,431 | ₩6,551 | ₩6,070 | ₩6,284 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,711 | ₩6,964 | ₩6,284 | ₩6,511 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,924 | ₩7,098 | ₩6,591 | ₩6,818 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,511 | ₩7,138 | ₩6,435 | ₩7,031 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,978 | ₩7,118 | ₩6,404 | ₩6,417 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,124 | ₩7,558 | ₩5,857 | ₩6,911 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,404 | ₩6,431 | ₩5,737 | ₩6,017 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,964 | ₩5,804 | ₩6,337 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,150 | ₩6,158 | ₩5,870 | ₩6,004 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,724 | ₩6,471 | ₩5,724 | ₩6,070 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,070 | ₩6,177 | ₩5,657 | ₩5,897 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,924 | ₩6,591 | ₩5,884 | ₩5,990 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,190 | ₩6,591 | ₩5,857 | ₩5,897 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,884 | ₩6,204 | ₩5,724 | ₩6,090 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,164 | ₩6,531 | ₩5,550 | ₩5,804 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,097 | ₩6,827 | ₩5,897 | ₩6,110 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,311 | ₩6,664 | ₩5,870 | ₩6,057 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,524 | ₩6,524 | ₩6,150 | ₩6,190 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,417 | ₩6,564 | ₩6,297 | ₩6,391 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,858 | ₩6,930 | ₩6,417 | ₩6,451 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,244 | ₩7,244 | ₩6,791 | ₩6,858 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,098 | ₩7,551 | ₩7,058 | ₩7,124 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,111 | ₩7,231 | ₩6,884 | ₩7,151 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,324 | ₩7,405 | ₩7,131 | ₩7,231 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,018 | ₩7,478 | ₩6,898 | ₩7,311 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,458 | ₩7,871 | ₩7,038 | ₩7,124 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,498 | ₩7,607 | ₩7,111 | ₩7,338 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,138 | ₩7,738 | ₩7,138 | ₩7,284 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,298 | ₩7,485 | ₩6,818 | ₩7,231 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,338 | ₩7,538 | ₩7,071 | ₩7,351 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,271 | ₩7,671 | ₩6,671 | ₩7,338 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,672 | ₩9,063 | ₩7,138 | ₩7,271 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,338 | ₩9,126 | ₩7,338 | ₩8,659 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,684 | ₩7,178 | ₩6,271 | ₩7,084 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,897 | ₩8,152 | ₩5,764 | ₩6,657 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,350 | ₩5,630 | ₩5,337 | ₩5,523 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,897 | ₩5,957 | ₩5,377 | ₩5,417 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,937 | ₩6,297 | ₩5,590 | ₩5,897 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,870 | ₩6,124 | ₩5,163 | ₩5,737 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,110 | ₩6,271 | ₩5,537 | ₩5,750 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,764 | ₩6,964 | ₩6,017 | ₩6,150 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,071 | ₩7,071 | ₩6,150 | ₩6,377 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,604 | ₩6,631 | ₩6,017 | ₩6,391 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,844 | ₩6,844 | ₩6,577 | ₩6,604 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,884 | ₩7,018 | ₩6,751 | ₩6,844 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,924 | ₩7,204 | ₩6,724 | ₩6,891 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,617 | ₩7,434 | ₩6,617 | ₩7,124 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,818 | ₩6,818 | ₩6,513 | ₩6,697 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,311 | ₩7,618 | ₩6,671 | ₩6,884 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,071 | ₩7,324 | ₩6,898 | ₩7,191 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,338 | ₩7,358 | ₩6,657 | ₩7,071 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,938 | ₩7,351 | ₩5,990 | ₩7,258 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,204 | ₩7,204 | ₩6,624 | ₩6,831 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,005 | ₩8,326 | ₩7,164 | ₩7,164 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,912 | ₩8,058 | ₩7,150 | ₩7,765 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,552 | ₩8,552 | ₩7,605 | ₩7,658 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,952 | ₩8,312 | ₩7,311 | ₩7,938 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,332 | ₩9,406 | ₩8,125 | ₩8,125 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,192 | ₩9,499 | ₩9,139 | ₩9,352 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,579 | ₩9,826 | ₩9,166 | ₩9,339 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,352 | ₩10,059 | ₩9,352 | ₩9,699 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,659 | ₩10,320 | ₩9,192 | ₩9,713 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,340 | ₩10,660 | ₩9,446 | ₩9,446 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,286 | ₩10,760 | ₩10,046 | ₩10,046 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,633 | ₩10,727 | ₩9,633 | ₩10,513 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,513 | ₩10,873 | ₩9,713 | ₩9,753 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,673 | ₩11,167 | ₩10,673 | ₩10,673 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,007 | ₩12,007 | ₩10,620 | ₩10,820 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,887 | ₩12,341 | ₩11,807 | ₩11,821 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,887 | ₩12,901 | ₩11,507 | ₩11,967 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,941 | ₩12,668 | ₩11,314 | ₩11,540 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,554 | ₩12,880 | ₩11,434 | ₩12,007 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,528 | ₩12,828 | ₩12,401 | ₩12,554 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,968 | ₩13,448 | ₩12,368 | ₩12,568 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,554 | ₩13,502 | ₩12,288 | ₩12,981 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,701 | ₩12,768 | ₩12,074 | ₩12,621 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,208 | ₩13,208 | ₩12,421 | ₩12,581 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,408 | ₩13,475 | ₩12,247 | ₩12,848 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,968 | ₩13,128 | ₩11,994 | ₩12,247 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,728 | ₩13,902 | ₩13,015 | ₩13,241 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,342 | ₩13,862 | ₩13,328 | ₩13,635 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,435 | ₩13,462 | ₩13,061 | ₩13,462 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,155 | ₩13,582 | ₩12,928 | ₩13,435 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,794 | ₩13,301 | ₩12,021 | ₩12,941 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,235 | ₩13,235 | ₩12,465 | ₩12,714 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,734 | ₩13,715 | ₩11,704 | ₩13,275 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,694 | ₩12,274 | ₩11,340 | ₩11,474 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,221 | ₩12,541 | ₩11,500 | ₩11,981 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,622 | ₩13,868 | ₩12,054 | ₩12,354 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,768 | ₩13,991 | ₩13,382 | ₩13,662 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,355 | ₩14,355 | ₩13,675 | ₩13,962 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,382 | ₩15,179 | ₩14,142 | ₩14,342 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,702 | ₩15,009 | ₩13,075 | ₩14,302 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,115 | ₩15,084 | ₩12,501 | ₩13,768 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,714 | ₩13,822 | ₩12,301 | ₩13,035 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,714 | ₩13,342 | ₩12,274 | ₩12,328 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,528 | ₩13,402 | ₩12,261 | ₩12,955 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,314 | ₩12,888 | ₩12,074 | ₩12,541 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,221 | ₩13,889 | ₩12,221 | ₩12,368 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,607 | ₩15,076 | ₩11,607 | ₩12,368 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,955 | ₩13,275 | ₩11,607 | ₩11,674 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,167 | ₩13,682 | ₩12,167 | ₩13,021 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩11,994 | ₩12,908 | ₩11,727 | ₩12,181 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,941 | ₩12,634 | ₩11,354 | ₩11,874 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,580 | ₩12,101 | ₩11,474 | ₩11,941 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,780 | ₩11,781 | ₩10,780 | ₩11,674 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,073 | ₩11,180 | ₩10,660 | ₩10,753 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,394 | ₩11,394 | ₩10,673 | ₩11,153 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,514 | ₩12,288 | ₩11,287 | ₩11,647 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,394 | ₩12,634 | ₩11,340 | ₩11,607 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,754 | ₩13,248 | ₩12,087 | ₩12,461 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,475 | ₩13,475 | ₩12,568 | ₩12,781 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,342 | ₩13,595 | ₩12,568 | ₩12,875 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,328 | ₩13,584 | ₩12,433 | ₩13,342 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,061 | ₩14,289 | ₩11,861 | ₩13,115 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,074 | ₩12,661 | ₩11,715 | ₩12,101 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,301 | ₩12,381 | ₩11,660 | ₩11,914 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,034 | ₩13,088 | ₩11,340 | ₩12,207 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,300 | ₩11,954 | ₩11,167 | ₩11,847 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,060 | ₩11,608 | ₩10,837 | ₩11,033 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,620 | ₩12,174 | ₩10,813 | ₩10,953 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,660 | ₩11,794 | ₩10,887 | ₩11,527 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,140 | ₩11,594 | ₩10,940 | ₩11,434 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,167 | ₩11,394 | ₩10,967 | ₩11,140 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,113 | ₩11,274 | ₩10,113 | ₩11,153 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,352 | ₩10,540 | ₩9,352 | ₩10,286 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,379 | ₩9,766 | ₩8,539 | ₩9,352 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,540 | ₩11,258 | ₩9,006 | ₩9,366 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,741 | ₩13,088 | ₩10,286 | ₩10,446 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,208 | ₩13,448 | ₩12,301 | ₩12,594 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,622 | ₩13,929 | ₩13,101 | ₩13,181 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,234 | ₩13,835 | ₩12,234 | ₩13,622 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,794 | ₩12,835 | ₩11,727 | ₩12,501 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,807 | ₩12,801 | ₩11,514 | ₩12,608 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,247 | ₩12,441 | ₩11,607 | ₩11,954 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,474 | ₩12,701 | ₩11,941 | ₩12,127 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,474 | ₩13,008 | ₩12,127 | ₩12,234 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,034 | ₩12,714 | ₩11,954 | ₩12,474 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,567 | ₩12,634 | ₩11,567 | ₩11,954 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,407 | ₩12,181 | ₩11,287 | ₩11,634 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,594 | ₩11,741 | ₩11,286 | ₩11,380 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,434 | ₩12,568 | ₩11,434 | ₩11,941 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,794 | ₩12,258 | ₩11,274 | ₩11,440 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,006 | ₩12,612 | ₩10,006 | ₩11,794 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,965 | ₩9,886 | ₩7,778 | ₩9,766 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,938 | ₩8,672 | ₩7,445 | ₩7,818 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,219 | ₩9,466 | ₩7,898 | ₩7,912 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,486 | ₩9,841 | ₩8,939 | ₩8,979 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,500 | ₩10,566 | ₩9,379 | ₩9,419 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,141 | ₩12,772 | ₩10,246 | ₩10,620 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,647 | ₩12,368 | ₩11,420 | ₩12,114 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,750 | ₩15,750 | ₩11,807 | ₩11,981 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,343 | ₩16,010 | ₩14,716 | ₩15,783 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,795 | ₩15,343 | ₩13,342 | ₩15,236 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,502 | ₩14,109 | ₩13,128 | ₩13,528 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,808 | ₩13,595 | ₩11,914 | ₩13,502 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,902 | ₩14,902 | ₩13,141 | ₩13,141 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,182 | ₩15,303 | ₩13,702 | ₩14,689 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,342 | ₩14,009 | ₩13,342 | ₩13,995 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,328 | ₩14,009 | ₩13,215 | ₩13,595 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,568 | ₩13,728 | ₩13,075 | ₩13,075 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,915 | ₩14,374 | ₩12,915 | ₩13,568 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,154 | ₩13,392 | ₩11,460 | ₩12,905 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,140 | ₩12,201 | ₩10,807 | ₩11,754 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,754 | ₩12,301 | ₩10,873 | ₩10,993 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,647 | ₩12,007 | ₩11,080 | ₩11,821 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,321 | ₩12,321 | ₩10,940 | ₩11,140 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,261 | ₩12,674 | ₩11,607 | ₩12,007 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,328 | ₩13,328 | ₩12,061 | ₩12,634 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,675 | ₩13,675 | ₩13,108 | ₩13,208 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩13,982 | ₩14,382 | ₩13,422 | ₩13,808 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,636 | ₩14,942 | ₩13,608 | ₩13,982 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,649 | ₩14,689 | ₩14,075 | ₩14,462 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,236 | ₩15,236 | ₩14,155 | ₩14,662 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,130 | ₩16,130 | ₩14,689 | ₩15,083 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,130 | ₩16,130 | ₩15,343 | ₩15,570 | -3.47% | 6.8만 |
|---|