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 | ₩3,394 | ₩3,785 | ₩3,342 | ₩3,714 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,634 | ₩3,674 | ₩3,367 | ₩3,380 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,982 | ₩3,982 | ₩3,541 | ₩3,621 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,941 | ₩4,102 | ₩3,897 | ₩3,995 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,008 | ₩4,182 | ₩3,853 | ₩3,901 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,088 | ₩4,249 | ₩3,941 | ₩3,995 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,503 | ₩4,523 | ₩4,075 | ₩4,088 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,382 | ₩4,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,549 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,476 | ₩4,676 | ₩4,169 | ₩4,409 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,329 | ₩4,583 | ₩4,222 | ₩4,222 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,489 | ₩4,703 | ₩4,342 | ₩4,422 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,529 | ₩4,810 | ₩4,316 | ₩4,409 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,596 | ₩4,704 | ₩4,175 | ₩4,302 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,449 | ₩4,663 | ₩4,421 | ₩4,609 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,409 | ₩4,650 | ₩4,382 | ₩4,449 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,850 | ₩4,918 | ₩4,262 | ₩4,356 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,022 | ₩4,716 | ₩4,008 | ₩4,556 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,556 | ₩4,556 | ₩3,948 | ₩3,995 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,077 | ₩5,077 | ₩4,275 | ₩4,422 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,104 | ₩5,344 | ₩4,923 | ₩5,050 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,930 | ₩4,970 | ₩4,609 | ₩4,917 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,010 | ₩5,050 | ₩4,756 | ₩4,890 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,344 | ₩5,344 | ₩4,623 | ₩4,837 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,667 | ₩6,707 | ₩5,237 | ₩5,438 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,941 | ₩6,333 | ₩6,720 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,640 | ₩6,867 | ₩6,226 | ₩6,400 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,293 | ₩6,814 | ₩6,293 | ₩6,627 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,547 | ₩6,600 | ₩6,199 | ₩6,320 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,333 | ₩6,774 | ₩6,146 | ₩6,600 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,106 | ₩6,346 | ₩6,026 | ₩6,266 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,146 | ₩6,360 | ₩5,972 | ₩6,153 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,253 | ₩6,373 | ₩5,986 | ₩6,093 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,173 | ₩6,604 | ₩6,039 | ₩6,293 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,467 | ₩6,810 | ₩6,079 | ₩6,266 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,159 | ₩6,533 | ₩5,865 | ₩6,246 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,093 | ₩6,293 | ₩5,769 | ₩6,093 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,389 | ₩7,616 | ₩6,066 | ₩6,186 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,507 | ₩7,776 | ₩6,480 | ₩7,389 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,571 | ₩6,680 | ₩5,044 | ₩6,560 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,302 | ₩5,783 | ₩4,249 | ₩5,638 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,690 | ₩4,877 | ₩4,182 | ₩4,289 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,999 | ₩6,333 | ₩4,409 | ₩4,623 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,050 | ₩6,026 | ₩4,663 | ₩5,812 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,636 | ₩4,823 | ₩4,422 | ₩4,676 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,676 | ₩4,837 | ₩4,636 | ₩4,676 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,676 | ₩4,762 | ₩4,596 | ₩4,676 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,583 | ₩4,768 | ₩4,583 | ₩4,676 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,676 | ₩4,770 | ₩4,583 | ₩4,583 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,596 | ₩4,850 | ₩4,543 | ₩4,623 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,609 | ₩4,949 | ₩4,476 | ₩4,663 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,636 | ₩4,743 | ₩4,476 | ₩4,663 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,676 | ₩4,730 | ₩4,576 | ₩4,676 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,609 | ₩4,841 | ₩4,609 | ₩4,663 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,583 | ₩4,703 | ₩4,463 | ₩4,596 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,810 | ₩4,810 | ₩4,409 | ₩4,583 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,797 | ₩4,977 | ₩4,623 | ₩4,850 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,556 | ₩5,144 | ₩4,556 | ₩4,903 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,396 | ₩4,650 | ₩4,275 | ₩4,503 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,623 | ₩4,676 | ₩4,249 | ₩4,369 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,369 | ₩4,785 | ₩4,155 | ₩4,623 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,117 | ₩5,264 | ₩4,015 | ₩4,342 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,358 | ₩5,507 | ₩4,703 | ₩4,730 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,799 | ₩5,799 | ₩4,810 | ₩4,917 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,012 | ₩6,133 | ₩5,732 | ₩5,772 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,999 | ₩6,032 | ₩5,839 | ₩5,999 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,012 | ₩6,052 | ₩5,832 | ₩5,999 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,759 | ₩6,012 | ₩5,705 | ₩5,999 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,038 | ₩6,066 | ₩5,692 | ₩5,812 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,959 | ₩5,972 | ₩5,785 | ₩5,972 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,959 | ₩5,959 | ₩5,618 | ₩5,905 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,012 | ₩6,046 | ₩5,718 | ₩5,959 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,919 | ₩6,093 | ₩5,853 | ₩6,052 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,133 | ₩6,146 | ₩5,812 | ₩5,919 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,012 | ₩6,213 | ₩5,732 | ₩6,119 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,306 | ₩6,360 | ₩5,839 | ₩6,026 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,440 | ₩6,560 | ₩6,079 | ₩6,293 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,720 | ₩6,974 | ₩6,293 | ₩6,520 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,934 | ₩7,108 | ₩6,600 | ₩6,827 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,520 | ₩7,148 | ₩6,444 | ₩7,041 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,988 | ₩7,128 | ₩6,413 | ₩6,427 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,133 | ₩7,569 | ₩5,865 | ₩6,921 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,413 | ₩6,440 | ₩5,745 | ₩6,026 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,999 | ₩6,974 | ₩5,812 | ₩6,346 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,159 | ₩6,167 | ₩5,879 | ₩6,012 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,732 | ₩6,480 | ₩5,732 | ₩6,079 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,079 | ₩6,186 | ₩5,665 | ₩5,905 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,932 | ₩6,600 | ₩5,892 | ₩5,999 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,199 | ₩6,600 | ₩5,865 | ₩5,905 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,892 | ₩6,213 | ₩5,732 | ₩6,099 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,173 | ₩6,540 | ₩5,558 | ₩5,812 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,106 | ₩6,837 | ₩5,905 | ₩6,119 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,320 | ₩6,674 | ₩5,879 | ₩6,066 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,533 | ₩6,533 | ₩6,159 | ₩6,199 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,427 | ₩6,574 | ₩6,306 | ₩6,400 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,867 | ₩6,940 | ₩6,427 | ₩6,460 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,255 | ₩7,255 | ₩6,801 | ₩6,867 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,108 | ₩7,562 | ₩7,068 | ₩7,135 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,121 | ₩7,242 | ₩6,894 | ₩7,161 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,335 | ₩7,415 | ₩7,141 | ₩7,242 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,028 | ₩7,489 | ₩6,908 | ₩7,322 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,469 | ₩7,883 | ₩7,048 | ₩7,135 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,509 | ₩7,618 | ₩7,121 | ₩7,348 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,148 | ₩7,749 | ₩7,148 | ₩7,295 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,308 | ₩7,495 | ₩6,827 | ₩7,242 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,348 | ₩7,549 | ₩7,081 | ₩7,362 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,282 | ₩7,682 | ₩6,680 | ₩7,348 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,685 | ₩9,076 | ₩7,148 | ₩7,282 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,348 | ₩9,139 | ₩7,348 | ₩8,671 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,694 | ₩7,188 | ₩6,280 | ₩7,095 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,905 | ₩8,163 | ₩5,772 | ₩6,667 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,358 | ₩5,638 | ₩5,344 | ₩5,531 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,905 | ₩5,966 | ₩5,384 | ₩5,424 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,946 | ₩6,306 | ₩5,598 | ₩5,905 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,879 | ₩6,133 | ₩5,171 | ₩5,745 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,119 | ₩6,280 | ₩5,545 | ₩5,759 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,774 | ₩6,974 | ₩6,026 | ₩6,159 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,081 | ₩7,081 | ₩6,159 | ₩6,386 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,614 | ₩6,640 | ₩6,026 | ₩6,400 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,854 | ₩6,854 | ₩6,587 | ₩6,614 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,894 | ₩7,028 | ₩6,761 | ₩6,854 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,934 | ₩7,215 | ₩6,734 | ₩6,901 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,627 | ₩7,445 | ₩6,627 | ₩7,135 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,827 | ₩6,827 | ₩6,523 | ₩6,707 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,322 | ₩7,629 | ₩6,680 | ₩6,894 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,081 | ₩7,335 | ₩6,908 | ₩7,201 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,348 | ₩7,368 | ₩6,667 | ₩7,081 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,948 | ₩7,362 | ₩5,999 | ₩7,268 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,215 | ₩7,215 | ₩6,634 | ₩6,841 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,016 | ₩8,338 | ₩7,175 | ₩7,175 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,923 | ₩8,070 | ₩7,160 | ₩7,776 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,564 | ₩8,564 | ₩7,616 | ₩7,669 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,963 | ₩8,324 | ₩7,322 | ₩7,950 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,346 | ₩9,419 | ₩8,137 | ₩8,137 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,206 | ₩9,513 | ₩9,152 | ₩9,366 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,593 | ₩9,840 | ₩9,179 | ₩9,353 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,366 | ₩10,074 | ₩9,366 | ₩9,713 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,673 | ₩10,335 | ₩9,206 | ₩9,727 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,355 | ₩10,675 | ₩9,459 | ₩9,459 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,301 | ₩10,775 | ₩10,061 | ₩10,061 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,646 | ₩10,742 | ₩9,646 | ₩10,528 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,528 | ₩10,889 | ₩9,727 | ₩9,767 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,689 | ₩11,183 | ₩10,689 | ₩10,689 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,025 | ₩12,025 | ₩10,635 | ₩10,836 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,904 | ₩12,359 | ₩11,824 | ₩11,838 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,904 | ₩12,920 | ₩11,524 | ₩11,985 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,958 | ₩12,686 | ₩11,330 | ₩11,557 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,573 | ₩12,899 | ₩11,450 | ₩12,025 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,546 | ₩12,846 | ₩12,419 | ₩12,573 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,987 | ₩13,468 | ₩12,385 | ₩12,586 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,573 | ₩13,521 | ₩12,305 | ₩13,000 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,719 | ₩12,786 | ₩12,092 | ₩12,639 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,227 | ₩13,227 | ₩12,439 | ₩12,599 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,426 | ₩13,494 | ₩12,265 | ₩12,866 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,987 | ₩13,147 | ₩12,011 | ₩12,265 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,748 | ₩13,922 | ₩13,033 | ₩13,261 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,361 | ₩13,882 | ₩13,347 | ₩13,655 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,454 | ₩13,481 | ₩13,080 | ₩13,481 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,174 | ₩13,601 | ₩12,947 | ₩13,454 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,813 | ₩13,321 | ₩12,038 | ₩12,960 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,254 | ₩13,254 | ₩12,483 | ₩12,733 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,751 | ₩13,735 | ₩11,721 | ₩13,294 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,711 | ₩12,292 | ₩11,357 | ₩11,490 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,238 | ₩12,559 | ₩11,517 | ₩11,998 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,641 | ₩13,889 | ₩12,071 | ₩12,372 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,788 | ₩14,011 | ₩13,401 | ₩13,681 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,376 | ₩14,376 | ₩13,695 | ₩13,982 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,403 | ₩15,201 | ₩14,162 | ₩14,363 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,722 | ₩15,031 | ₩13,094 | ₩14,323 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,134 | ₩15,106 | ₩12,519 | ₩13,788 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,733 | ₩13,842 | ₩12,319 | ₩13,054 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,733 | ₩13,361 | ₩12,292 | ₩12,345 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,546 | ₩13,421 | ₩12,279 | ₩12,973 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,332 | ₩12,907 | ₩12,092 | ₩12,559 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,238 | ₩13,909 | ₩12,238 | ₩12,385 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,624 | ₩15,098 | ₩11,624 | ₩12,385 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,973 | ₩13,294 | ₩11,624 | ₩11,691 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,185 | ₩13,702 | ₩12,185 | ₩13,040 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,011 | ₩12,927 | ₩11,744 | ₩12,198 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,958 | ₩12,653 | ₩11,370 | ₩11,891 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,597 | ₩12,118 | ₩11,490 | ₩11,958 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,796 | ₩11,798 | ₩10,796 | ₩11,691 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,089 | ₩11,196 | ₩10,675 | ₩10,769 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,410 | ₩11,410 | ₩10,689 | ₩11,170 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,530 | ₩12,305 | ₩11,303 | ₩11,664 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,412 | ₩12,653 | ₩11,357 | ₩11,624 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,773 | ₩13,267 | ₩12,105 | ₩12,479 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,494 | ₩13,494 | ₩12,586 | ₩12,800 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,361 | ₩13,615 | ₩12,586 | ₩12,893 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,347 | ₩13,604 | ₩12,451 | ₩13,361 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,078 | ₩14,309 | ₩11,878 | ₩13,134 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,092 | ₩12,679 | ₩11,732 | ₩12,118 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,319 | ₩12,399 | ₩11,677 | ₩11,931 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,051 | ₩13,107 | ₩11,357 | ₩12,225 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,317 | ₩11,971 | ₩11,183 | ₩11,864 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,076 | ₩11,625 | ₩10,853 | ₩11,049 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,637 | ₩12,192 | ₩10,829 | ₩10,969 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,677 | ₩11,811 | ₩10,902 | ₩11,544 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,156 | ₩11,611 | ₩10,956 | ₩11,450 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,183 | ₩11,410 | ₩10,983 | ₩11,156 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,127 | ₩11,290 | ₩10,127 | ₩11,170 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,366 | ₩10,555 | ₩9,366 | ₩10,301 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,393 | ₩9,780 | ₩8,551 | ₩9,366 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,555 | ₩11,274 | ₩9,019 | ₩9,379 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,760 | ₩13,107 | ₩10,301 | ₩10,462 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,227 | ₩13,468 | ₩12,319 | ₩12,613 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,641 | ₩13,949 | ₩13,120 | ₩13,200 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,252 | ₩13,855 | ₩12,252 | ₩13,641 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,811 | ₩12,853 | ₩11,744 | ₩12,519 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,824 | ₩12,820 | ₩11,530 | ₩12,626 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,265 | ₩12,459 | ₩11,624 | ₩11,971 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,492 | ₩12,719 | ₩11,958 | ₩12,145 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,492 | ₩13,027 | ₩12,145 | ₩12,252 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,051 | ₩12,733 | ₩11,971 | ₩12,492 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,584 | ₩12,653 | ₩11,584 | ₩11,971 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,423 | ₩12,198 | ₩11,303 | ₩11,651 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,611 | ₩11,758 | ₩11,302 | ₩11,397 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,450 | ₩12,586 | ₩11,450 | ₩11,958 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,811 | ₩12,276 | ₩11,290 | ₩11,457 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,021 | ₩12,630 | ₩10,021 | ₩11,811 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,976 | ₩9,900 | ₩7,789 | ₩9,780 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,950 | ₩8,685 | ₩7,455 | ₩7,829 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,232 | ₩9,479 | ₩7,910 | ₩7,923 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,500 | ₩9,855 | ₩8,952 | ₩8,992 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,515 | ₩10,582 | ₩9,393 | ₩9,433 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,158 | ₩12,790 | ₩10,261 | ₩10,635 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,664 | ₩12,385 | ₩11,437 | ₩12,132 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,772 | ₩15,772 | ₩11,824 | ₩11,998 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,365 | ₩16,033 | ₩14,737 | ₩15,806 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,815 | ₩15,365 | ₩13,361 | ₩15,258 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,521 | ₩14,129 | ₩13,147 | ₩13,548 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,826 | ₩13,615 | ₩11,931 | ₩13,521 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,924 | ₩14,924 | ₩13,160 | ₩13,160 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,203 | ₩15,325 | ₩13,722 | ₩14,710 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,361 | ₩14,029 | ₩13,361 | ₩14,015 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,347 | ₩14,029 | ₩13,234 | ₩13,615 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,588 | ₩13,748 | ₩13,094 | ₩13,094 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,933 | ₩14,395 | ₩12,933 | ₩13,588 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,172 | ₩13,412 | ₩11,477 | ₩12,924 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,156 | ₩12,218 | ₩10,822 | ₩11,771 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,771 | ₩12,319 | ₩10,889 | ₩11,009 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,664 | ₩12,025 | ₩11,096 | ₩11,838 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,339 | ₩12,339 | ₩10,956 | ₩11,156 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,279 | ₩12,693 | ₩11,624 | ₩12,025 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,347 | ₩13,347 | ₩12,078 | ₩12,653 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,695 | ₩13,695 | ₩13,127 | ₩13,227 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩14,002 | ₩14,403 | ₩13,441 | ₩13,828 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,657 | ₩14,964 | ₩13,628 | ₩14,002 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,670 | ₩14,710 | ₩14,096 | ₩14,483 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,258 | ₩15,258 | ₩14,176 | ₩14,684 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,153 | ₩16,153 | ₩14,710 | ₩15,104 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,153 | ₩16,153 | ₩15,365 | ₩15,592 | -3.47% | 6.8만 |
|---|