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 | ₩3,376 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,976 | ₩3,976 | ₩3,536 | ₩3,616 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,936 | ₩4,096 | ₩3,892 | ₩3,989 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,003 | ₩4,176 | ₩3,848 | ₩3,896 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,083 | ₩4,243 | ₩3,936 | ₩3,989 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,497 | ₩4,517 | ₩4,070 | ₩4,083 | -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 | ₩4,470 | ₩4,670 | ₩4,163 | ₩4,403 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,323 | ₩4,577 | ₩4,216 | ₩4,216 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,483 | ₩4,697 | ₩4,336 | ₩4,416 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,523 | ₩4,803 | ₩4,310 | ₩4,403 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,590 | ₩4,698 | ₩4,170 | ₩4,296 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,443 | ₩4,657 | ₩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 | ₩4,350 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,016 | ₩4,710 | ₩4,003 | ₩4,550 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,550 | ₩4,550 | ₩3,943 | ₩3,989 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,070 | ₩4,270 | ₩4,416 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,097 | ₩5,337 | ₩4,917 | ₩5,044 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,923 | ₩4,964 | ₩4,603 | ₩4,910 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,004 | ₩5,044 | ₩4,750 | ₩4,883 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,337 | ₩5,337 | ₩4,617 | ₩4,830 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,658 | ₩6,698 | ₩5,230 | ₩5,431 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,351 | ₩6,932 | ₩6,324 | ₩6,711 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,631 | ₩6,858 | ₩6,218 | ₩6,391 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,284 | ₩6,805 | ₩6,284 | ₩6,618 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,538 | ₩6,591 | ₩6,191 | ₩6,311 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,324 | ₩6,765 | ₩6,138 | ₩6,591 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,098 | ₩6,338 | ₩6,018 | ₩6,258 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,138 | ₩6,351 | ₩5,964 | ₩6,144 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,244 | ₩6,365 | ₩5,978 | ₩6,084 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,164 | ₩6,595 | ₩6,031 | ₩6,284 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,458 | ₩6,801 | ₩6,071 | ₩6,258 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,151 | ₩6,525 | ₩5,857 | ₩6,238 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,084 | ₩6,284 | ₩5,761 | ₩6,084 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,379 | ₩7,605 | ₩6,058 | ₩6,178 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,498 | ₩7,766 | ₩6,471 | ₩7,379 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,564 | ₩6,671 | ₩5,037 | ₩6,551 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,296 | ₩5,775 | ₩4,243 | ₩5,631 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,683 | ₩4,870 | ₩4,176 | ₩4,283 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,991 | ₩6,324 | ₩4,403 | ₩4,617 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,044 | ₩6,018 | ₩4,657 | ₩5,804 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,630 | ₩4,817 | ₩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 | ₩4,590 | ₩4,670 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,577 | ₩4,762 | ₩4,577 | ₩4,670 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,670 | ₩4,763 | ₩4,577 | ₩4,577 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,590 | ₩4,843 | ₩4,537 | ₩4,617 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,603 | ₩4,942 | ₩4,470 | ₩4,657 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,630 | ₩4,737 | ₩4,470 | ₩4,657 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,670 | ₩4,723 | ₩4,570 | ₩4,670 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,603 | ₩4,834 | ₩4,603 | ₩4,657 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,577 | ₩4,697 | ₩4,456 | ₩4,590 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,803 | ₩4,803 | ₩4,403 | ₩4,577 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,790 | ₩4,970 | ₩4,617 | ₩4,843 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,550 | ₩5,137 | ₩4,550 | ₩4,897 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,390 | ₩4,643 | ₩4,270 | ₩4,497 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,617 | ₩4,670 | ₩4,243 | ₩4,363 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,363 | ₩4,778 | ₩4,150 | ₩4,617 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,257 | ₩4,010 | ₩4,336 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,500 | ₩4,697 | ₩4,723 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,791 | ₩5,791 | ₩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 | ₩5,991 | ₩6,024 | ₩5,831 | ₩5,991 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,004 | ₩6,044 | ₩5,824 | ₩5,991 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,751 | ₩6,004 | ₩5,697 | ₩5,991 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,030 | ₩6,058 | ₩5,684 | ₩5,804 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,951 | ₩5,964 | ₩5,777 | ₩5,964 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,951 | ₩5,951 | ₩5,611 | ₩5,898 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,004 | ₩6,038 | ₩5,711 | ₩5,951 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,911 | ₩6,084 | ₩5,845 | ₩6,044 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,124 | ₩6,138 | ₩5,804 | ₩5,911 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,004 | ₩6,204 | ₩5,724 | ₩6,111 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,298 | ₩6,351 | ₩5,831 | ₩6,018 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,431 | ₩6,551 | ₩6,071 | ₩6,284 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,711 | ₩6,965 | ₩6,284 | ₩6,511 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,925 | ₩7,098 | ₩6,591 | ₩6,818 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,511 | ₩7,138 | ₩6,435 | ₩7,032 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,978 | ₩7,118 | ₩6,405 | ₩6,418 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,124 | ₩7,559 | ₩5,857 | ₩6,912 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,405 | ₩6,431 | ₩5,737 | ₩6,018 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,991 | ₩6,965 | ₩5,804 | ₩6,338 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,151 | ₩6,159 | ₩5,871 | ₩6,004 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,724 | ₩6,471 | ₩5,724 | ₩6,071 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,071 | ₩6,178 | ₩5,657 | ₩5,898 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,924 | ₩6,591 | ₩5,884 | ₩5,991 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,191 | ₩6,591 | ₩5,857 | ₩5,898 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,884 | ₩6,204 | ₩5,724 | ₩6,091 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,164 | ₩6,531 | ₩5,551 | ₩5,804 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,098 | ₩6,828 | ₩5,898 | ₩6,111 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,311 | ₩6,665 | ₩5,871 | ₩6,058 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,525 | ₩6,525 | ₩6,151 | ₩6,191 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,418 | ₩6,565 | ₩6,298 | ₩6,391 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,858 | ₩6,930 | ₩6,418 | ₩6,451 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,245 | ₩7,245 | ₩6,791 | ₩6,858 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,098 | ₩7,552 | ₩7,058 | ₩7,125 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,112 | ₩7,232 | ₩6,885 | ₩7,152 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,325 | ₩7,405 | ₩7,132 | ₩7,232 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,018 | ₩7,479 | ₩6,898 | ₩7,312 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,459 | ₩7,872 | ₩7,038 | ₩7,125 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,499 | ₩7,608 | ₩7,112 | ₩7,339 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,138 | ₩7,739 | ₩7,138 | ₩7,285 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,299 | ₩7,485 | ₩6,818 | ₩7,232 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,339 | ₩7,539 | ₩7,072 | ₩7,352 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,272 | ₩7,672 | ₩6,671 | ₩7,339 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,673 | ₩9,064 | ₩7,138 | ₩7,272 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,339 | ₩9,126 | ₩7,339 | ₩8,659 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,685 | ₩7,178 | ₩6,271 | ₩7,085 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,898 | ₩8,152 | ₩5,764 | ₩6,658 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,350 | ₩5,631 | ₩5,337 | ₩5,524 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,898 | ₩5,958 | ₩5,377 | ₩5,417 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,938 | ₩6,298 | ₩5,591 | ₩5,898 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,871 | ₩6,124 | ₩5,164 | ₩5,737 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,111 | ₩6,271 | ₩5,537 | ₩5,751 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,765 | ₩6,965 | ₩6,018 | ₩6,151 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,072 | ₩7,072 | ₩6,151 | ₩6,378 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,605 | ₩6,631 | ₩6,018 | ₩6,391 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,845 | ₩6,845 | ₩6,578 | ₩6,605 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,885 | ₩7,018 | ₩6,751 | ₩6,845 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,925 | ₩7,205 | ₩6,725 | ₩6,892 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,618 | ₩7,435 | ₩6,618 | ₩7,125 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,818 | ₩6,818 | ₩6,514 | ₩6,698 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,312 | ₩7,619 | ₩6,671 | ₩6,885 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,072 | ₩7,325 | ₩6,898 | ₩7,192 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,339 | ₩7,359 | ₩6,658 | ₩7,072 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,938 | ₩7,352 | ₩5,991 | ₩7,258 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,205 | ₩7,205 | ₩6,625 | ₩6,832 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,006 | ₩8,327 | ₩7,165 | ₩7,165 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,912 | ₩8,059 | ₩7,150 | ₩7,766 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,553 | ₩8,553 | ₩7,605 | ₩7,659 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,952 | ₩8,313 | ₩7,312 | ₩7,939 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,333 | ₩9,407 | ₩8,126 | ₩8,126 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,193 | ₩9,500 | ₩9,140 | ₩9,353 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,580 | ₩9,827 | ₩9,167 | ₩9,340 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,353 | ₩10,060 | ₩9,353 | ₩9,700 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,660 | ₩10,321 | ₩9,193 | ₩9,714 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,341 | ₩10,661 | ₩9,447 | ₩9,447 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,287 | ₩10,761 | ₩10,047 | ₩10,047 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,634 | ₩10,728 | ₩9,634 | ₩10,514 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,514 | ₩10,874 | ₩9,714 | ₩9,754 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,674 | ₩11,168 | ₩10,674 | ₩10,674 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,009 | ₩12,009 | ₩10,621 | ₩10,821 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,888 | ₩12,342 | ₩11,808 | ₩11,822 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,888 | ₩12,902 | ₩11,508 | ₩11,968 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,942 | ₩12,669 | ₩11,315 | ₩11,542 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,556 | ₩12,881 | ₩11,435 | ₩12,009 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,529 | ₩12,829 | ₩12,402 | ₩12,556 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,969 | ₩13,450 | ₩12,369 | ₩12,569 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,556 | ₩13,503 | ₩12,289 | ₩12,983 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,702 | ₩12,769 | ₩12,075 | ₩12,622 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,209 | ₩13,209 | ₩12,422 | ₩12,582 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,409 | ₩13,476 | ₩12,249 | ₩12,849 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,969 | ₩13,129 | ₩11,995 | ₩12,249 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,730 | ₩13,903 | ₩13,016 | ₩13,243 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,343 | ₩13,863 | ₩13,329 | ₩13,636 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,436 | ₩13,463 | ₩13,063 | ₩13,463 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,156 | ₩13,583 | ₩12,929 | ₩13,436 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,796 | ₩13,303 | ₩12,022 | ₩12,943 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,236 | ₩13,236 | ₩12,466 | ₩12,716 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,735 | ₩13,716 | ₩11,706 | ₩13,276 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,695 | ₩12,275 | ₩11,341 | ₩11,475 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,222 | ₩12,542 | ₩11,501 | ₩11,982 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,623 | ₩13,870 | ₩12,055 | ₩12,355 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,770 | ₩13,993 | ₩13,383 | ₩13,663 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,357 | ₩14,357 | ₩13,676 | ₩13,963 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,384 | ₩15,180 | ₩14,143 | ₩14,344 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,703 | ₩15,011 | ₩13,076 | ₩14,303 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,116 | ₩15,085 | ₩12,502 | ₩13,770 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,716 | ₩13,823 | ₩12,302 | ₩13,036 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,716 | ₩13,343 | ₩12,275 | ₩12,329 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,529 | ₩13,403 | ₩12,262 | ₩12,956 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,315 | ₩12,889 | ₩12,075 | ₩12,542 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,222 | ₩13,890 | ₩12,222 | ₩12,369 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,608 | ₩15,077 | ₩11,608 | ₩12,369 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,956 | ₩13,276 | ₩11,608 | ₩11,675 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,169 | ₩13,683 | ₩12,169 | ₩13,023 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩11,995 | ₩12,909 | ₩11,728 | ₩12,182 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,942 | ₩12,636 | ₩11,355 | ₩11,875 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,582 | ₩12,102 | ₩11,475 | ₩11,942 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,781 | ₩11,782 | ₩10,781 | ₩11,675 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,075 | ₩11,181 | ₩10,661 | ₩10,754 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,395 | ₩11,395 | ₩10,674 | ₩11,155 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,515 | ₩12,289 | ₩11,288 | ₩11,648 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,395 | ₩12,636 | ₩11,341 | ₩11,608 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,756 | ₩13,249 | ₩12,089 | ₩12,462 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,476 | ₩13,476 | ₩12,569 | ₩12,782 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,343 | ₩13,596 | ₩12,569 | ₩12,876 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,329 | ₩13,586 | ₩12,434 | ₩13,343 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,062 | ₩14,290 | ₩11,862 | ₩13,116 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,075 | ₩12,662 | ₩11,716 | ₩12,102 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,302 | ₩12,382 | ₩11,662 | ₩11,915 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,035 | ₩13,089 | ₩11,341 | ₩12,209 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,301 | ₩11,955 | ₩11,168 | ₩11,848 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,061 | ₩11,610 | ₩10,838 | ₩11,034 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,622 | ₩12,175 | ₩10,814 | ₩10,954 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,662 | ₩11,795 | ₩10,888 | ₩11,528 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,141 | ₩11,595 | ₩10,941 | ₩11,435 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,168 | ₩11,395 | ₩10,968 | ₩11,141 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,114 | ₩11,275 | ₩10,114 | ₩11,155 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,353 | ₩10,541 | ₩9,353 | ₩10,287 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,380 | ₩9,767 | ₩8,539 | ₩9,353 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,541 | ₩11,259 | ₩9,006 | ₩9,367 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,742 | ₩13,089 | ₩10,287 | ₩10,447 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,209 | ₩13,450 | ₩12,302 | ₩12,596 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,623 | ₩13,930 | ₩13,103 | ₩13,183 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,235 | ₩13,836 | ₩12,235 | ₩13,623 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,795 | ₩12,836 | ₩11,728 | ₩12,502 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,808 | ₩12,802 | ₩11,515 | ₩12,609 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,249 | ₩12,442 | ₩11,608 | ₩11,955 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,476 | ₩12,702 | ₩11,942 | ₩12,129 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,476 | ₩13,009 | ₩12,129 | ₩12,235 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,035 | ₩12,716 | ₩11,955 | ₩12,476 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,568 | ₩12,636 | ₩11,568 | ₩11,955 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,408 | ₩12,182 | ₩11,288 | ₩11,635 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,595 | ₩11,742 | ₩11,287 | ₩11,381 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,435 | ₩12,569 | ₩11,435 | ₩11,942 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,795 | ₩12,259 | ₩11,275 | ₩11,441 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,007 | ₩12,613 | ₩10,007 | ₩11,795 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,966 | ₩9,887 | ₩7,779 | ₩9,767 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,939 | ₩8,673 | ₩7,445 | ₩7,819 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,220 | ₩9,467 | ₩7,899 | ₩7,912 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,487 | ₩9,842 | ₩8,940 | ₩8,980 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,501 | ₩10,567 | ₩9,380 | ₩9,420 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,142 | ₩12,773 | ₩10,247 | ₩10,621 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,648 | ₩12,369 | ₩11,421 | ₩12,115 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,751 | ₩15,751 | ₩11,808 | ₩11,982 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,344 | ₩16,011 | ₩14,717 | ₩15,785 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,796 | ₩15,344 | ₩13,343 | ₩15,237 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,503 | ₩14,110 | ₩13,129 | ₩13,530 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,809 | ₩13,596 | ₩11,915 | ₩13,503 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,904 | ₩14,904 | ₩13,143 | ₩13,143 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,183 | ₩15,304 | ₩13,703 | ₩14,690 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,343 | ₩14,010 | ₩13,343 | ₩13,997 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,329 | ₩14,010 | ₩13,216 | ₩13,596 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,570 | ₩13,730 | ₩13,076 | ₩13,076 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,916 | ₩14,376 | ₩12,916 | ₩13,570 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,155 | ₩13,394 | ₩11,461 | ₩12,906 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,141 | ₩12,202 | ₩10,808 | ₩11,755 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,755 | ₩12,302 | ₩10,874 | ₩10,994 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,648 | ₩12,009 | ₩11,081 | ₩11,822 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,322 | ₩12,322 | ₩10,941 | ₩11,141 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,262 | ₩12,676 | ₩11,608 | ₩12,009 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,329 | ₩13,329 | ₩12,062 | ₩12,636 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,676 | ₩13,676 | ₩13,109 | ₩13,209 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩13,983 | ₩14,384 | ₩13,423 | ₩13,810 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,637 | ₩14,944 | ₩13,610 | ₩13,983 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,650 | ₩14,690 | ₩14,077 | ₩14,464 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,237 | ₩15,237 | ₩14,157 | ₩14,664 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,131 | ₩16,131 | ₩14,690 | ₩15,084 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,131 | ₩16,131 | ₩15,344 | ₩15,571 | -3.47% | 6.8만 |
|---|