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 | ₩3,392 | ₩3,783 | ₩3,340 | ₩3,712 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,632 | ₩3,672 | ₩3,365 | ₩3,379 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,979 | ₩3,979 | ₩3,539 | ₩3,619 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,939 | ₩4,100 | ₩3,895 | ₩3,993 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,006 | ₩4,180 | ₩3,851 | ₩3,899 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,086 | ₩4,247 | ₩3,939 | ₩3,993 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,500 | ₩4,520 | ₩4,073 | ₩4,086 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,380 | ₩4,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,547 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,474 | ₩4,674 | ₩4,166 | ₩4,407 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,327 | ₩4,580 | ₩4,220 | ₩4,220 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,487 | ₩4,701 | ₩4,340 | ₩4,420 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,527 | ₩4,807 | ₩4,313 | ₩4,407 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,594 | ₩4,702 | ₩4,173 | ₩4,300 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,447 | ₩4,660 | ₩4,419 | ₩4,607 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,407 | ₩4,647 | ₩4,380 | ₩4,447 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,847 | ₩4,916 | ₩4,260 | ₩4,353 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,019 | ₩4,714 | ₩4,006 | ₩4,554 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,554 | ₩4,554 | ₩3,946 | ₩3,993 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,074 | ₩5,074 | ₩4,273 | ₩4,420 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,101 | ₩5,342 | ₩4,921 | ₩5,048 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,928 | ₩4,968 | ₩4,607 | ₩4,914 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,008 | ₩5,048 | ₩4,754 | ₩4,887 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,342 | ₩5,342 | ₩4,620 | ₩4,834 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,664 | ₩6,704 | ₩5,235 | ₩5,435 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,356 | ₩6,937 | ₩6,330 | ₩6,717 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,637 | ₩6,864 | ₩6,223 | ₩6,396 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,290 | ₩6,810 | ₩6,290 | ₩6,623 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,543 | ₩6,597 | ₩6,196 | ₩6,316 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,330 | ₩6,770 | ₩6,143 | ₩6,597 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,103 | ₩6,343 | ₩6,023 | ₩6,263 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,143 | ₩6,356 | ₩5,969 | ₩6,149 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,250 | ₩6,370 | ₩5,983 | ₩6,089 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,169 | ₩6,601 | ₩6,036 | ₩6,290 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,463 | ₩6,806 | ₩6,076 | ₩6,263 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,156 | ₩6,530 | ₩5,862 | ₩6,243 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,089 | ₩6,290 | ₩5,766 | ₩6,089 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,385 | ₩7,612 | ₩6,063 | ₩6,183 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,503 | ₩7,772 | ₩6,477 | ₩7,385 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,569 | ₩6,677 | ₩5,041 | ₩6,557 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,300 | ₩5,780 | ₩4,247 | ₩5,635 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,687 | ₩4,874 | ₩4,180 | ₩4,287 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,996 | ₩6,330 | ₩4,407 | ₩4,620 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,048 | ₩6,023 | ₩4,660 | ₩5,809 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,634 | ₩4,821 | ₩4,420 | ₩4,674 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,674 | ₩4,834 | ₩4,634 | ₩4,674 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,674 | ₩4,759 | ₩4,594 | ₩4,674 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,580 | ₩4,766 | ₩4,580 | ₩4,674 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,674 | ₩4,767 | ₩4,580 | ₩4,580 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,594 | ₩4,847 | ₩4,540 | ₩4,620 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,607 | ₩4,946 | ₩4,474 | ₩4,660 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,634 | ₩4,741 | ₩4,474 | ₩4,660 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,674 | ₩4,727 | ₩4,574 | ₩4,674 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,607 | ₩4,838 | ₩4,607 | ₩4,660 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,580 | ₩4,701 | ₩4,460 | ₩4,594 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,807 | ₩4,807 | ₩4,407 | ₩4,580 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,794 | ₩4,974 | ₩4,620 | ₩4,847 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,554 | ₩5,141 | ₩4,554 | ₩4,901 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,393 | ₩4,647 | ₩4,273 | ₩4,500 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,620 | ₩4,674 | ₩4,247 | ₩4,367 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,367 | ₩4,782 | ₩4,153 | ₩4,620 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,115 | ₩5,261 | ₩4,013 | ₩4,340 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,355 | ₩5,504 | ₩4,701 | ₩4,727 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,796 | ₩5,796 | ₩4,807 | ₩4,914 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,009 | ₩6,129 | ₩5,729 | ₩5,769 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,996 | ₩6,029 | ₩5,836 | ₩5,996 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,009 | ₩6,049 | ₩5,829 | ₩5,996 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,755 | ₩6,009 | ₩5,702 | ₩5,996 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,035 | ₩6,063 | ₩5,689 | ₩5,809 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,956 | ₩5,969 | ₩5,782 | ₩5,969 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,956 | ₩5,956 | ₩5,615 | ₩5,902 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,009 | ₩6,043 | ₩5,715 | ₩5,956 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,916 | ₩6,089 | ₩5,850 | ₩6,049 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,129 | ₩6,143 | ₩5,809 | ₩5,916 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,009 | ₩6,210 | ₩5,729 | ₩6,116 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,303 | ₩6,356 | ₩5,836 | ₩6,023 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,437 | ₩6,557 | ₩6,076 | ₩6,290 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,717 | ₩6,971 | ₩6,290 | ₩6,517 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,931 | ₩7,104 | ₩6,597 | ₩6,824 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,517 | ₩7,144 | ₩6,441 | ₩7,037 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,984 | ₩7,124 | ₩6,410 | ₩6,423 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,129 | ₩7,565 | ₩5,862 | ₩6,917 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,410 | ₩6,437 | ₩5,742 | ₩6,023 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,996 | ₩6,971 | ₩5,809 | ₩6,343 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,156 | ₩6,164 | ₩5,876 | ₩6,009 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,729 | ₩6,477 | ₩5,729 | ₩6,076 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,076 | ₩6,183 | ₩5,662 | ₩5,902 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,929 | ₩6,597 | ₩5,889 | ₩5,996 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,196 | ₩6,597 | ₩5,862 | ₩5,902 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,889 | ₩6,210 | ₩5,729 | ₩6,096 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,169 | ₩6,537 | ₩5,555 | ₩5,809 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,103 | ₩6,833 | ₩5,902 | ₩6,116 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,316 | ₩6,670 | ₩5,876 | ₩6,063 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,530 | ₩6,530 | ₩6,156 | ₩6,196 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,423 | ₩6,570 | ₩6,303 | ₩6,396 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,864 | ₩6,936 | ₩6,423 | ₩6,457 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,251 | ₩7,251 | ₩6,797 | ₩6,864 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,104 | ₩7,558 | ₩7,064 | ₩7,131 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,118 | ₩7,238 | ₩6,891 | ₩7,158 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,331 | ₩7,411 | ₩7,138 | ₩7,238 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,024 | ₩7,485 | ₩6,904 | ₩7,318 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,465 | ₩7,879 | ₩7,044 | ₩7,131 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,505 | ₩7,614 | ₩7,118 | ₩7,345 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,144 | ₩7,745 | ₩7,144 | ₩7,291 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,305 | ₩7,491 | ₩6,824 | ₩7,238 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,345 | ₩7,545 | ₩7,078 | ₩7,358 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,278 | ₩7,678 | ₩6,677 | ₩7,345 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,680 | ₩9,071 | ₩7,144 | ₩7,278 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,345 | ₩9,134 | ₩7,345 | ₩8,667 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,690 | ₩7,184 | ₩6,276 | ₩7,091 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,902 | ₩8,159 | ₩5,769 | ₩6,664 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,355 | ₩5,635 | ₩5,342 | ₩5,528 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,902 | ₩5,962 | ₩5,382 | ₩5,422 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,942 | ₩6,303 | ₩5,595 | ₩5,902 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,876 | ₩6,129 | ₩5,168 | ₩5,742 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,116 | ₩6,276 | ₩5,542 | ₩5,755 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,770 | ₩6,971 | ₩6,023 | ₩6,156 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,078 | ₩7,078 | ₩6,156 | ₩6,383 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,610 | ₩6,637 | ₩6,023 | ₩6,396 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,850 | ₩6,850 | ₩6,583 | ₩6,610 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,891 | ₩7,024 | ₩6,757 | ₩6,850 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,931 | ₩7,211 | ₩6,730 | ₩6,897 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,623 | ₩7,441 | ₩6,623 | ₩7,131 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,824 | ₩6,824 | ₩6,519 | ₩6,704 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,318 | ₩7,625 | ₩6,677 | ₩6,891 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,078 | ₩7,331 | ₩6,904 | ₩7,198 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,345 | ₩7,365 | ₩6,664 | ₩7,078 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,944 | ₩7,358 | ₩5,996 | ₩7,264 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,211 | ₩7,211 | ₩6,630 | ₩6,837 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,012 | ₩8,334 | ₩7,171 | ₩7,171 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,919 | ₩8,066 | ₩7,156 | ₩7,772 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,560 | ₩8,560 | ₩7,612 | ₩7,665 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,959 | ₩8,319 | ₩7,318 | ₩7,946 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,341 | ₩9,414 | ₩8,132 | ₩8,132 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,201 | ₩9,508 | ₩9,147 | ₩9,361 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,588 | ₩9,835 | ₩9,174 | ₩9,348 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,361 | ₩10,069 | ₩9,361 | ₩9,708 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,668 | ₩10,329 | ₩9,201 | ₩9,722 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,349 | ₩10,670 | ₩9,454 | ₩9,454 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,296 | ₩10,770 | ₩10,055 | ₩10,055 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,641 | ₩10,736 | ₩9,641 | ₩10,523 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,523 | ₩10,883 | ₩9,722 | ₩9,762 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,683 | ₩11,177 | ₩10,683 | ₩10,683 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,018 | ₩12,018 | ₩10,630 | ₩10,830 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,898 | ₩12,352 | ₩11,818 | ₩11,831 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,898 | ₩12,913 | ₩11,518 | ₩11,978 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,952 | ₩12,679 | ₩11,324 | ₩11,551 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,566 | ₩12,892 | ₩11,444 | ₩12,018 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,539 | ₩12,840 | ₩12,412 | ₩12,566 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,980 | ₩13,461 | ₩12,379 | ₩12,579 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,566 | ₩13,514 | ₩12,299 | ₩12,993 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,713 | ₩12,780 | ₩12,085 | ₩12,633 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,220 | ₩13,220 | ₩12,432 | ₩12,593 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,419 | ₩13,487 | ₩12,259 | ₩12,860 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,980 | ₩13,140 | ₩12,005 | ₩12,259 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,741 | ₩13,915 | ₩13,027 | ₩13,254 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,354 | ₩13,875 | ₩13,340 | ₩13,648 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,447 | ₩13,474 | ₩13,073 | ₩13,474 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,167 | ₩13,594 | ₩12,940 | ₩13,447 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,806 | ₩13,314 | ₩12,032 | ₩12,953 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,247 | ₩13,247 | ₩12,476 | ₩12,726 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,745 | ₩13,728 | ₩11,715 | ₩13,287 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,705 | ₩12,285 | ₩11,351 | ₩11,484 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,232 | ₩12,553 | ₩11,511 | ₩11,992 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,634 | ₩13,881 | ₩12,065 | ₩12,366 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,781 | ₩14,004 | ₩13,394 | ₩13,674 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,369 | ₩14,369 | ₩13,688 | ₩13,975 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,395 | ₩15,193 | ₩14,155 | ₩14,355 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,714 | ₩15,023 | ₩13,087 | ₩14,315 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,127 | ₩15,098 | ₩12,513 | ₩13,781 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,726 | ₩13,835 | ₩12,312 | ₩13,047 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,726 | ₩13,354 | ₩12,285 | ₩12,339 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,539 | ₩13,414 | ₩12,272 | ₩12,967 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,326 | ₩12,900 | ₩12,085 | ₩12,553 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,232 | ₩13,901 | ₩12,232 | ₩12,379 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,618 | ₩15,090 | ₩11,618 | ₩12,379 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,967 | ₩13,287 | ₩11,618 | ₩11,685 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,179 | ₩13,694 | ₩12,179 | ₩13,033 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,005 | ₩12,920 | ₩11,738 | ₩12,192 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,952 | ₩12,646 | ₩11,364 | ₩11,885 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,591 | ₩12,112 | ₩11,484 | ₩11,952 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,790 | ₩11,791 | ₩10,790 | ₩11,685 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,084 | ₩11,190 | ₩10,670 | ₩10,763 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,404 | ₩11,404 | ₩10,683 | ₩11,164 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,524 | ₩12,299 | ₩11,297 | ₩11,658 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,406 | ₩12,646 | ₩11,351 | ₩11,618 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,766 | ₩13,260 | ₩12,099 | ₩12,472 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,487 | ₩13,487 | ₩12,579 | ₩12,793 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,354 | ₩13,608 | ₩12,579 | ₩12,886 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,340 | ₩13,597 | ₩12,444 | ₩13,354 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,072 | ₩14,302 | ₩11,872 | ₩13,127 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,085 | ₩12,673 | ₩11,726 | ₩12,112 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,312 | ₩12,392 | ₩11,671 | ₩11,925 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,045 | ₩13,100 | ₩11,351 | ₩12,219 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,311 | ₩11,965 | ₩11,177 | ₩11,858 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,070 | ₩11,619 | ₩10,847 | ₩11,044 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,631 | ₩12,185 | ₩10,823 | ₩10,963 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,671 | ₩11,805 | ₩10,897 | ₩11,538 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,150 | ₩11,604 | ₩10,950 | ₩11,444 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,177 | ₩11,404 | ₩10,977 | ₩11,150 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,122 | ₩11,284 | ₩10,122 | ₩11,164 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,361 | ₩10,550 | ₩9,361 | ₩10,296 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,388 | ₩9,775 | ₩8,546 | ₩9,361 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,550 | ₩11,268 | ₩9,014 | ₩9,374 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,753 | ₩13,100 | ₩10,296 | ₩10,456 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,220 | ₩13,461 | ₩12,312 | ₩12,606 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,634 | ₩13,941 | ₩13,113 | ₩13,194 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,245 | ₩13,848 | ₩12,245 | ₩13,634 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,805 | ₩12,846 | ₩11,738 | ₩12,513 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,818 | ₩12,813 | ₩11,524 | ₩12,619 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,259 | ₩12,452 | ₩11,618 | ₩11,965 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,486 | ₩12,713 | ₩11,952 | ₩12,139 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,486 | ₩13,020 | ₩12,139 | ₩12,245 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,045 | ₩12,726 | ₩11,965 | ₩12,486 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,578 | ₩12,646 | ₩11,578 | ₩11,965 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,417 | ₩12,192 | ₩11,297 | ₩11,645 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,604 | ₩11,751 | ₩11,296 | ₩11,391 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,444 | ₩12,579 | ₩11,444 | ₩11,952 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,805 | ₩12,269 | ₩11,284 | ₩11,451 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,015 | ₩12,623 | ₩10,015 | ₩11,805 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,972 | ₩9,895 | ₩7,785 | ₩9,775 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,946 | ₩8,680 | ₩7,451 | ₩7,825 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,227 | ₩9,475 | ₩7,905 | ₩7,919 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,495 | ₩9,850 | ₩8,947 | ₩8,987 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,509 | ₩10,576 | ₩9,388 | ₩9,428 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,152 | ₩12,784 | ₩10,256 | ₩10,630 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,658 | ₩12,379 | ₩11,431 | ₩12,125 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,764 | ₩15,764 | ₩11,818 | ₩11,992 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,357 | ₩16,025 | ₩14,729 | ₩15,798 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,808 | ₩15,357 | ₩13,354 | ₩15,250 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,514 | ₩14,122 | ₩13,140 | ₩13,541 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,820 | ₩13,608 | ₩11,925 | ₩13,514 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,916 | ₩14,916 | ₩13,153 | ₩13,153 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,195 | ₩15,317 | ₩13,714 | ₩14,703 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,354 | ₩14,021 | ₩13,354 | ₩14,008 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,340 | ₩14,021 | ₩13,227 | ₩13,608 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,581 | ₩13,741 | ₩13,087 | ₩13,087 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,926 | ₩14,387 | ₩12,926 | ₩13,581 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,165 | ₩13,405 | ₩11,471 | ₩12,917 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,150 | ₩12,212 | ₩10,817 | ₩11,765 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,765 | ₩12,312 | ₩10,883 | ₩11,004 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,658 | ₩12,018 | ₩11,090 | ₩11,831 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,332 | ₩12,332 | ₩10,950 | ₩11,150 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,272 | ₩12,686 | ₩11,618 | ₩12,018 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,340 | ₩13,340 | ₩12,072 | ₩12,646 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,688 | ₩13,688 | ₩13,120 | ₩13,220 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩13,995 | ₩14,395 | ₩13,434 | ₩13,821 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,649 | ₩14,956 | ₩13,621 | ₩13,995 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,662 | ₩14,703 | ₩14,088 | ₩14,476 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,250 | ₩15,250 | ₩14,168 | ₩14,676 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,145 | ₩16,145 | ₩14,703 | ₩15,096 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,145 | ₩16,145 | ₩15,357 | ₩15,584 | -3.47% | 6.8만 |
|---|