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 | ₩3,393 | ₩3,784 | ₩3,341 | ₩3,714 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,633 | ₩3,674 | ₩3,366 | ₩3,380 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,981 | ₩3,981 | ₩3,540 | ₩3,620 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,941 | ₩4,101 | ₩3,897 | ₩3,994 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,008 | ₩4,181 | ₩3,853 | ₩3,901 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,088 | ₩4,248 | ₩3,941 | ₩3,994 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,502 | ₩4,522 | ₩4,074 | ₩4,088 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,382 | ₩4,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,549 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,475 | ₩4,675 | ₩4,168 | ₩4,408 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,328 | ₩4,582 | ₩4,221 | ₩4,221 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,488 | ₩4,702 | ₩4,341 | ₩4,422 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,528 | ₩4,809 | ₩4,315 | ₩4,408 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,595 | ₩4,703 | ₩4,175 | ₩4,301 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,448 | ₩4,662 | ₩4,420 | ₩4,609 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,408 | ₩4,649 | ₩4,382 | ₩4,448 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,849 | ₩4,917 | ₩4,261 | ₩4,355 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,021 | ₩4,716 | ₩4,008 | ₩4,555 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,555 | ₩4,555 | ₩3,947 | ₩3,994 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,076 | ₩5,076 | ₩4,275 | ₩4,422 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,103 | ₩5,343 | ₩4,923 | ₩5,049 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,929 | ₩4,969 | ₩4,609 | ₩4,916 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,009 | ₩5,049 | ₩4,756 | ₩4,889 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,343 | ₩5,343 | ₩4,622 | ₩4,836 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,666 | ₩6,706 | ₩5,236 | ₩5,437 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,359 | ₩6,940 | ₩6,332 | ₩6,719 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,639 | ₩6,866 | ₩6,225 | ₩6,399 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,292 | ₩6,813 | ₩6,292 | ₩6,626 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,546 | ₩6,599 | ₩6,198 | ₩6,319 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,332 | ₩6,773 | ₩6,145 | ₩6,599 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,105 | ₩6,345 | ₩6,025 | ₩6,265 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,145 | ₩6,359 | ₩5,971 | ₩6,152 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,252 | ₩6,372 | ₩5,985 | ₩6,091 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,172 | ₩6,603 | ₩6,038 | ₩6,292 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,465 | ₩6,809 | ₩6,078 | ₩6,265 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,158 | ₩6,532 | ₩5,864 | ₩6,245 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,091 | ₩6,292 | ₩5,768 | ₩6,091 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,387 | ₩7,614 | ₩6,065 | ₩6,185 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,506 | ₩7,775 | ₩6,479 | ₩7,387 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,570 | ₩6,679 | ₩5,043 | ₩6,559 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,301 | ₩5,782 | ₩4,248 | ₩5,637 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,689 | ₩4,876 | ₩4,181 | ₩4,288 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,998 | ₩6,332 | ₩4,408 | ₩4,622 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,049 | ₩6,025 | ₩4,662 | ₩5,811 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,635 | ₩4,822 | ₩4,422 | ₩4,675 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,675 | ₩4,836 | ₩4,635 | ₩4,675 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,675 | ₩4,761 | ₩4,595 | ₩4,675 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,582 | ₩4,768 | ₩4,582 | ₩4,675 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,675 | ₩4,769 | ₩4,582 | ₩4,582 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,595 | ₩4,849 | ₩4,542 | ₩4,622 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,609 | ₩4,948 | ₩4,475 | ₩4,662 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,635 | ₩4,742 | ₩4,475 | ₩4,662 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,675 | ₩4,729 | ₩4,575 | ₩4,675 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,609 | ₩4,840 | ₩4,609 | ₩4,662 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,582 | ₩4,702 | ₩4,462 | ₩4,595 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,809 | ₩4,809 | ₩4,408 | ₩4,582 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,796 | ₩4,976 | ₩4,622 | ₩4,849 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,555 | ₩5,143 | ₩4,555 | ₩4,903 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,395 | ₩4,649 | ₩4,275 | ₩4,502 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,622 | ₩4,675 | ₩4,248 | ₩4,368 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,368 | ₩4,784 | ₩4,154 | ₩4,622 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,116 | ₩5,263 | ₩4,014 | ₩4,341 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,357 | ₩5,506 | ₩4,702 | ₩4,729 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,798 | ₩5,798 | ₩4,809 | ₩4,916 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,011 | ₩6,132 | ₩5,731 | ₩5,771 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,998 | ₩6,031 | ₩5,838 | ₩5,998 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,011 | ₩6,051 | ₩5,831 | ₩5,998 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,757 | ₩6,011 | ₩5,704 | ₩5,998 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,037 | ₩6,065 | ₩5,691 | ₩5,811 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,958 | ₩5,971 | ₩5,784 | ₩5,971 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,958 | ₩5,958 | ₩5,617 | ₩5,904 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,011 | ₩6,045 | ₩5,717 | ₩5,958 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,918 | ₩6,091 | ₩5,852 | ₩6,051 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,132 | ₩6,145 | ₩5,811 | ₩5,918 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,011 | ₩6,212 | ₩5,731 | ₩6,118 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,305 | ₩6,359 | ₩5,838 | ₩6,025 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,439 | ₩6,559 | ₩6,078 | ₩6,292 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,719 | ₩6,973 | ₩6,292 | ₩6,519 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,933 | ₩7,107 | ₩6,599 | ₩6,826 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,519 | ₩7,147 | ₩6,443 | ₩7,040 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,986 | ₩7,127 | ₩6,412 | ₩6,425 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,132 | ₩7,568 | ₩5,864 | ₩6,920 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,412 | ₩6,439 | ₩5,744 | ₩6,025 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,998 | ₩6,973 | ₩5,811 | ₩6,345 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,158 | ₩6,166 | ₩5,878 | ₩6,011 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,731 | ₩6,479 | ₩5,731 | ₩6,078 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,078 | ₩6,185 | ₩5,664 | ₩5,904 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,931 | ₩6,599 | ₩5,891 | ₩5,998 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,198 | ₩6,599 | ₩5,864 | ₩5,904 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,891 | ₩6,212 | ₩5,731 | ₩6,098 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,172 | ₩6,539 | ₩5,557 | ₩5,811 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,105 | ₩6,835 | ₩5,904 | ₩6,118 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,319 | ₩6,673 | ₩5,878 | ₩6,065 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,532 | ₩6,532 | ₩6,158 | ₩6,198 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,425 | ₩6,572 | ₩6,305 | ₩6,399 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,866 | ₩6,938 | ₩6,425 | ₩6,459 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,254 | ₩7,254 | ₩6,799 | ₩6,866 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,107 | ₩7,561 | ₩7,067 | ₩7,133 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,120 | ₩7,240 | ₩6,893 | ₩7,160 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,334 | ₩7,414 | ₩7,140 | ₩7,240 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,027 | ₩7,487 | ₩6,906 | ₩7,320 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,467 | ₩7,881 | ₩7,047 | ₩7,133 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,507 | ₩7,617 | ₩7,120 | ₩7,347 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,147 | ₩7,748 | ₩7,147 | ₩7,294 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,307 | ₩7,494 | ₩6,826 | ₩7,240 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,347 | ₩7,547 | ₩7,080 | ₩7,360 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,280 | ₩7,681 | ₩6,679 | ₩7,347 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,683 | ₩9,074 | ₩7,147 | ₩7,280 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,347 | ₩9,137 | ₩7,347 | ₩8,670 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,693 | ₩7,187 | ₩6,278 | ₩7,093 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,904 | ₩8,162 | ₩5,771 | ₩6,666 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,357 | ₩5,637 | ₩5,343 | ₩5,530 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,904 | ₩5,965 | ₩5,383 | ₩5,424 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,944 | ₩6,305 | ₩5,597 | ₩5,904 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,878 | ₩6,132 | ₩5,170 | ₩5,744 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,118 | ₩6,278 | ₩5,544 | ₩5,757 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,773 | ₩6,973 | ₩6,025 | ₩6,158 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,080 | ₩7,080 | ₩6,158 | ₩6,385 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,612 | ₩6,639 | ₩6,025 | ₩6,399 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,853 | ₩6,853 | ₩6,586 | ₩6,612 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,893 | ₩7,027 | ₩6,759 | ₩6,853 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,933 | ₩7,214 | ₩6,733 | ₩6,900 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,626 | ₩7,443 | ₩6,626 | ₩7,133 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,826 | ₩6,826 | ₩6,522 | ₩6,706 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,320 | ₩7,628 | ₩6,679 | ₩6,893 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,080 | ₩7,334 | ₩6,906 | ₩7,200 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,347 | ₩7,367 | ₩6,666 | ₩7,080 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,946 | ₩7,360 | ₩5,998 | ₩7,267 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,214 | ₩7,214 | ₩6,632 | ₩6,840 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,015 | ₩8,337 | ₩7,173 | ₩7,173 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,922 | ₩8,068 | ₩7,159 | ₩7,775 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,563 | ₩8,563 | ₩7,614 | ₩7,668 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,962 | ₩8,322 | ₩7,320 | ₩7,948 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,344 | ₩9,418 | ₩8,135 | ₩8,135 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,204 | ₩9,511 | ₩9,151 | ₩9,364 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,591 | ₩9,838 | ₩9,177 | ₩9,351 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,364 | ₩10,072 | ₩9,364 | ₩9,712 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,671 | ₩10,333 | ₩9,204 | ₩9,725 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,353 | ₩10,673 | ₩9,458 | ₩9,458 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,299 | ₩10,774 | ₩10,059 | ₩10,059 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,645 | ₩10,740 | ₩9,645 | ₩10,526 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,526 | ₩10,887 | ₩9,725 | ₩9,765 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,687 | ₩11,181 | ₩10,687 | ₩10,687 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,023 | ₩12,023 | ₩10,633 | ₩10,834 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,902 | ₩12,357 | ₩11,822 | ₩11,836 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,902 | ₩12,918 | ₩11,522 | ₩11,982 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,956 | ₩12,684 | ₩11,328 | ₩11,555 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,570 | ₩12,896 | ₩11,448 | ₩12,023 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,544 | ₩12,844 | ₩12,417 | ₩12,570 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,984 | ₩13,465 | ₩12,383 | ₩12,584 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,570 | ₩13,519 | ₩12,303 | ₩12,998 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,717 | ₩12,784 | ₩12,089 | ₩12,637 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,225 | ₩13,225 | ₩12,437 | ₩12,597 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,423 | ₩13,492 | ₩12,263 | ₩12,864 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,984 | ₩13,145 | ₩12,009 | ₩12,263 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,746 | ₩13,919 | ₩13,031 | ₩13,258 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,358 | ₩13,879 | ₩13,345 | ₩13,652 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,452 | ₩13,479 | ₩13,078 | ₩13,479 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,171 | ₩13,599 | ₩12,944 | ₩13,452 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,811 | ₩13,318 | ₩12,036 | ₩12,958 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,252 | ₩13,252 | ₩12,481 | ₩12,731 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,749 | ₩13,732 | ₩11,719 | ₩13,292 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,709 | ₩12,290 | ₩11,355 | ₩11,488 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,236 | ₩12,557 | ₩11,515 | ₩11,996 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,639 | ₩13,886 | ₩12,069 | ₩12,370 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,786 | ₩14,009 | ₩13,398 | ₩13,679 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,374 | ₩14,374 | ₩13,692 | ₩13,980 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,400 | ₩15,198 | ₩14,160 | ₩14,360 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,719 | ₩15,028 | ₩13,091 | ₩14,320 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,131 | ₩15,103 | ₩12,517 | ₩13,786 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,731 | ₩13,839 | ₩12,316 | ₩13,051 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,731 | ₩13,358 | ₩12,290 | ₩12,343 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,544 | ₩13,419 | ₩12,276 | ₩12,971 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,330 | ₩12,904 | ₩12,089 | ₩12,557 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,236 | ₩13,906 | ₩12,236 | ₩12,383 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,622 | ₩15,095 | ₩11,622 | ₩12,383 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,971 | ₩13,292 | ₩11,622 | ₩11,689 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,183 | ₩13,699 | ₩12,183 | ₩13,038 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,009 | ₩12,924 | ₩11,742 | ₩12,196 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,956 | ₩12,650 | ₩11,368 | ₩11,889 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,595 | ₩12,116 | ₩11,488 | ₩11,956 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,794 | ₩11,795 | ₩10,794 | ₩11,689 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,087 | ₩11,194 | ₩10,673 | ₩10,767 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,408 | ₩11,408 | ₩10,687 | ₩11,168 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,528 | ₩12,303 | ₩11,301 | ₩11,662 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,410 | ₩12,650 | ₩11,355 | ₩11,622 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,771 | ₩13,265 | ₩12,103 | ₩12,477 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,492 | ₩13,492 | ₩12,584 | ₩12,797 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,358 | ₩13,612 | ₩12,584 | ₩12,891 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,345 | ₩13,602 | ₩12,449 | ₩13,358 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,076 | ₩14,307 | ₩11,876 | ₩13,131 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,089 | ₩12,677 | ₩11,730 | ₩12,116 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,316 | ₩12,397 | ₩11,675 | ₩11,929 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,049 | ₩13,105 | ₩11,355 | ₩12,223 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,315 | ₩11,969 | ₩11,181 | ₩11,862 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,074 | ₩11,623 | ₩10,851 | ₩11,047 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,635 | ₩12,190 | ₩10,827 | ₩10,967 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,675 | ₩11,809 | ₩10,900 | ₩11,542 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,154 | ₩11,608 | ₩10,954 | ₩11,448 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,181 | ₩11,408 | ₩10,981 | ₩11,154 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,126 | ₩11,288 | ₩10,126 | ₩11,168 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,364 | ₩10,553 | ₩9,364 | ₩10,299 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,391 | ₩9,778 | ₩8,549 | ₩9,364 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,553 | ₩11,272 | ₩9,017 | ₩9,378 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,757 | ₩13,105 | ₩10,299 | ₩10,460 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,225 | ₩13,465 | ₩12,316 | ₩12,610 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,639 | ₩13,946 | ₩13,118 | ₩13,198 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,250 | ₩13,853 | ₩12,250 | ₩13,639 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,809 | ₩12,851 | ₩11,742 | ₩12,517 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,822 | ₩12,817 | ₩11,528 | ₩12,624 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,263 | ₩12,457 | ₩11,622 | ₩11,969 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,490 | ₩12,717 | ₩11,956 | ₩12,143 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,490 | ₩13,024 | ₩12,143 | ₩12,250 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,049 | ₩12,731 | ₩11,969 | ₩12,490 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,582 | ₩12,650 | ₩11,582 | ₩11,969 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,421 | ₩12,196 | ₩11,301 | ₩11,649 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,608 | ₩11,755 | ₩11,300 | ₩11,395 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,448 | ₩12,584 | ₩11,448 | ₩11,956 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,809 | ₩12,274 | ₩11,288 | ₩11,455 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,019 | ₩12,628 | ₩10,019 | ₩11,809 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,975 | ₩9,899 | ₩7,788 | ₩9,778 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,948 | ₩8,683 | ₩7,454 | ₩7,828 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,231 | ₩9,478 | ₩7,908 | ₩7,922 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,498 | ₩9,853 | ₩8,950 | ₩8,990 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,513 | ₩10,580 | ₩9,391 | ₩9,431 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,156 | ₩12,788 | ₩10,259 | ₩10,633 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,662 | ₩12,383 | ₩11,435 | ₩12,129 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,770 | ₩15,770 | ₩11,822 | ₩11,996 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,362 | ₩16,030 | ₩14,734 | ₩15,803 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,813 | ₩15,362 | ₩13,358 | ₩15,255 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,519 | ₩14,127 | ₩13,145 | ₩13,545 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,824 | ₩13,612 | ₩11,929 | ₩13,519 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,921 | ₩14,921 | ₩13,158 | ₩13,158 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,200 | ₩15,322 | ₩13,719 | ₩14,708 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,358 | ₩14,026 | ₩13,358 | ₩14,013 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,345 | ₩14,026 | ₩13,231 | ₩13,612 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,585 | ₩13,746 | ₩13,091 | ₩13,091 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,931 | ₩14,392 | ₩12,931 | ₩13,585 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,170 | ₩13,409 | ₩11,475 | ₩12,922 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,154 | ₩12,216 | ₩10,820 | ₩11,769 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,769 | ₩12,316 | ₩10,887 | ₩11,007 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,662 | ₩12,023 | ₩11,094 | ₩11,836 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,336 | ₩12,336 | ₩10,954 | ₩11,154 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,276 | ₩12,690 | ₩11,622 | ₩12,023 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,345 | ₩13,345 | ₩12,076 | ₩12,650 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,692 | ₩13,692 | ₩13,125 | ₩13,225 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩14,000 | ₩14,400 | ₩13,439 | ₩13,826 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,654 | ₩14,961 | ₩13,626 | ₩14,000 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,668 | ₩14,708 | ₩14,093 | ₩14,481 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,255 | ₩15,255 | ₩14,173 | ₩14,681 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,150 | ₩16,150 | ₩14,708 | ₩15,102 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,150 | ₩16,150 | ₩15,362 | ₩15,589 | -3.47% | 6.8만 |
|---|