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 | ₩3,715 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,634 | ₩3,674 | ₩3,367 | ₩3,381 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,982 | ₩3,982 | ₩3,541 | ₩3,621 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,942 | ₩4,102 | ₩3,898 | ₩3,995 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,009 | ₩4,182 | ₩3,854 | ₩3,902 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,089 | ₩4,249 | ₩3,942 | ₩3,995 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,503 | ₩4,523 | ₩4,075 | ₩4,089 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,383 | ₩4,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,550 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,476 | ₩4,677 | ₩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 | ₩4,490 | ₩4,703 | ₩4,343 | ₩4,423 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,530 | ₩4,810 | ₩4,316 | ₩4,409 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,596 | ₩4,705 | ₩4,176 | ₩4,302 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,449 | ₩4,663 | ₩4,421 | ₩4,610 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,409 | ₩4,650 | ₩4,383 | ₩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 | ₩4,717 | ₩4,009 | ₩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 | ₩4,276 | ₩4,423 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,104 | ₩5,345 | ₩4,924 | ₩5,051 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,931 | ₩4,971 | ₩4,610 | ₩4,917 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,011 | ₩5,051 | ₩4,757 | ₩4,890 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,345 | ₩5,345 | ₩4,623 | ₩4,837 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,668 | ₩6,708 | ₩5,238 | ₩5,438 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,941 | ₩6,333 | ₩6,721 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,641 | ₩6,868 | ₩6,227 | ₩6,400 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,293 | ₩6,815 | ₩6,293 | ₩6,627 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,547 | ₩6,601 | ₩6,200 | ₩6,320 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,333 | ₩6,774 | ₩6,146 | ₩6,601 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,106 | ₩6,347 | ₩6,026 | ₩6,267 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,146 | ₩6,360 | ₩5,973 | ₩6,153 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,253 | ₩6,374 | ₩5,986 | ₩6,093 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,173 | ₩6,605 | ₩6,040 | ₩6,293 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,467 | ₩6,811 | ₩6,080 | ₩6,267 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,160 | ₩6,534 | ₩5,866 | ₩6,247 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,093 | ₩6,293 | ₩5,770 | ₩6,093 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,389 | ₩7,616 | ₩6,066 | ₩6,187 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,507 | ₩7,777 | ₩6,480 | ₩7,389 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,572 | ₩6,681 | ₩5,044 | ₩6,561 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,302 | ₩5,783 | ₩4,249 | ₩5,639 | +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 | ₩5,051 | ₩6,026 | ₩4,663 | ₩5,812 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,637 | ₩4,824 | ₩4,423 | ₩4,677 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,677 | ₩4,837 | ₩4,637 | ₩4,677 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,677 | ₩4,762 | ₩4,596 | ₩4,677 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,583 | ₩4,769 | ₩4,583 | ₩4,677 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,677 | ₩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 | ₩4,610 | ₩4,949 | ₩4,476 | ₩4,663 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,637 | ₩4,743 | ₩4,476 | ₩4,663 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,677 | ₩4,730 | ₩4,576 | ₩4,677 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,610 | ₩4,841 | ₩4,610 | ₩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 | ₩4,904 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,396 | ₩4,650 | ₩4,276 | ₩4,503 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,623 | ₩4,677 | ₩4,249 | ₩4,369 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,369 | ₩4,785 | ₩4,156 | ₩4,623 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,118 | ₩5,265 | ₩4,015 | ₩4,343 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,358 | ₩5,508 | ₩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 | ₩6,013 | ₩6,133 | ₩5,732 | ₩5,772 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,999 | ₩6,033 | ₩5,839 | ₩5,999 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,013 | ₩6,053 | ₩5,832 | ₩5,999 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,759 | ₩6,013 | ₩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 | ₩5,973 | ₩5,786 | ₩5,973 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,959 | ₩5,959 | ₩5,619 | ₩5,906 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,013 | ₩6,046 | ₩5,719 | ₩5,959 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,919 | ₩6,093 | ₩5,854 | ₩6,053 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,133 | ₩6,146 | ₩5,812 | ₩5,919 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,013 | ₩6,213 | ₩5,732 | ₩6,120 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,307 | ₩6,360 | ₩5,839 | ₩6,026 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,440 | ₩6,561 | ₩6,080 | ₩6,293 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,721 | ₩6,975 | ₩6,293 | ₩6,521 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,935 | ₩7,108 | ₩6,601 | ₩6,828 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,521 | ₩7,149 | ₩6,444 | ₩7,042 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,988 | ₩7,129 | ₩6,414 | ₩6,427 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,133 | ₩7,569 | ₩5,866 | ₩6,921 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,414 | ₩6,440 | ₩5,746 | ₩6,026 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,999 | ₩6,975 | ₩5,812 | ₩6,347 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,160 | ₩6,168 | ₩5,879 | ₩6,013 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,732 | ₩6,480 | ₩5,732 | ₩6,080 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,080 | ₩6,187 | ₩5,665 | ₩5,906 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,933 | ₩6,601 | ₩5,893 | ₩5,999 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,200 | ₩6,601 | ₩5,866 | ₩5,906 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,893 | ₩6,213 | ₩5,732 | ₩6,100 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,173 | ₩6,541 | ₩5,559 | ₩5,812 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,106 | ₩6,837 | ₩5,906 | ₩6,120 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,320 | ₩6,674 | ₩5,879 | ₩6,066 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,534 | ₩6,534 | ₩6,160 | ₩6,200 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,427 | ₩6,574 | ₩6,307 | ₩6,400 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,868 | ₩6,940 | ₩6,427 | ₩6,460 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,255 | ₩7,255 | ₩6,801 | ₩6,868 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,108 | ₩7,563 | ₩7,068 | ₩7,135 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,122 | ₩7,242 | ₩6,895 | ₩7,162 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,336 | ₩7,416 | ₩7,142 | ₩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 | ₩7,619 | ₩7,122 | ₩7,349 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,149 | ₩7,750 | ₩7,149 | ₩7,296 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,309 | ₩7,496 | ₩6,828 | ₩7,242 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,349 | ₩7,549 | ₩7,082 | ₩7,362 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,282 | ₩7,683 | ₩6,681 | ₩7,349 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,685 | ₩9,077 | ₩7,149 | ₩7,282 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,349 | ₩9,139 | ₩7,349 | ₩8,672 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,694 | ₩7,189 | ₩6,280 | ₩7,095 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,906 | ₩8,164 | ₩5,772 | ₩6,668 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,358 | ₩5,639 | ₩5,345 | ₩5,532 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,906 | ₩5,966 | ₩5,385 | ₩5,425 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,946 | ₩6,307 | ₩5,599 | ₩5,906 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,879 | ₩6,133 | ₩5,171 | ₩5,746 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,120 | ₩6,280 | ₩5,545 | ₩5,759 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,774 | ₩6,975 | ₩6,026 | ₩6,160 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,082 | ₩7,082 | ₩6,160 | ₩6,387 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,614 | ₩6,641 | ₩6,026 | ₩6,400 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,855 | ₩6,855 | ₩6,587 | ₩6,614 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,895 | ₩7,028 | ₩6,761 | ₩6,855 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,935 | ₩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 | ₩6,828 | ₩6,828 | ₩6,523 | ₩6,708 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,322 | ₩7,630 | ₩6,681 | ₩6,895 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,082 | ₩7,336 | ₩6,908 | ₩7,202 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,349 | ₩7,369 | ₩6,668 | ₩7,082 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,948 | ₩7,362 | ₩5,999 | ₩7,269 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,215 | ₩7,215 | ₩6,634 | ₩6,841 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,017 | ₩8,339 | ₩7,175 | ₩7,175 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,924 | ₩8,071 | ₩7,161 | ₩7,777 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,565 | ₩8,565 | ₩7,616 | ₩7,670 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,964 | ₩8,324 | ₩7,322 | ₩7,950 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,347 | ₩9,420 | ₩8,137 | ₩8,137 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,206 | ₩9,514 | ₩9,153 | ₩9,367 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,594 | ₩9,841 | ₩9,180 | ₩9,353 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,367 | ₩10,075 | ₩9,367 | ₩9,714 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,674 | ₩10,335 | ₩9,206 | ₩9,727 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,355 | ₩10,676 | ₩9,460 | ₩9,460 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,302 | ₩10,776 | ₩10,061 | ₩10,061 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,647 | ₩10,743 | ₩9,647 | ₩10,529 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,529 | ₩10,890 | ₩9,727 | ₩9,767 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,689 | ₩11,184 | ₩10,689 | ₩10,689 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,026 | ₩12,026 | ₩10,636 | ₩10,836 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,905 | ₩12,360 | ₩11,825 | ₩11,839 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,905 | ₩12,921 | ₩11,525 | ₩11,986 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,959 | ₩12,687 | ₩11,331 | ₩11,558 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,573 | ₩12,899 | ₩11,451 | ₩12,026 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,547 | ₩12,847 | ₩12,420 | ₩12,573 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,988 | ₩13,469 | ₩12,386 | ₩12,587 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,573 | ₩13,522 | ₩12,306 | ₩13,001 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,720 | ₩12,787 | ₩12,092 | ₩12,640 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,228 | ₩13,228 | ₩12,440 | ₩12,600 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,426 | ₩13,495 | ₩12,266 | ₩12,867 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,988 | ₩13,148 | ₩12,012 | ₩12,266 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,749 | ₩13,923 | ₩13,034 | ₩13,262 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,362 | ₩13,883 | ₩13,348 | ₩13,656 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,455 | ₩13,482 | ₩13,081 | ₩13,482 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,175 | ₩13,602 | ₩12,948 | ₩13,455 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,814 | ₩13,322 | ₩12,039 | ₩12,961 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,255 | ₩13,255 | ₩12,484 | ₩12,734 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,752 | ₩13,736 | ₩11,722 | ₩13,295 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,712 | ₩12,293 | ₩11,358 | ₩11,491 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,239 | ₩12,560 | ₩11,518 | ₩11,999 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,642 | ₩13,890 | ₩12,072 | ₩12,373 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,789 | ₩14,013 | ₩13,402 | ₩13,682 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,377 | ₩14,377 | ₩13,696 | ₩13,983 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,404 | ₩15,202 | ₩14,164 | ₩14,364 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,723 | ₩15,032 | ₩13,095 | ₩14,324 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,135 | ₩15,107 | ₩12,520 | ₩13,789 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,734 | ₩13,843 | ₩12,320 | ₩13,054 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,734 | ₩13,362 | ₩12,293 | ₩12,346 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,547 | ₩13,422 | ₩12,279 | ₩12,974 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,333 | ₩12,907 | ₩12,092 | ₩12,560 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,239 | ₩13,910 | ₩12,239 | ₩12,386 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,625 | ₩15,099 | ₩11,625 | ₩12,386 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,974 | ₩13,295 | ₩11,625 | ₩11,692 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,186 | ₩13,703 | ₩12,186 | ₩13,041 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,012 | ₩12,928 | ₩11,745 | ₩12,199 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,959 | ₩12,654 | ₩11,371 | ₩11,892 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,598 | ₩12,119 | ₩11,491 | ₩11,959 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,796 | ₩11,798 | ₩10,796 | ₩11,692 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,090 | ₩11,197 | ₩10,676 | ₩10,770 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,411 | ₩11,411 | ₩10,689 | ₩11,170 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,531 | ₩12,306 | ₩11,304 | ₩11,665 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,413 | ₩12,654 | ₩11,358 | ₩11,625 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,774 | ₩13,268 | ₩12,106 | ₩12,480 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,495 | ₩13,495 | ₩12,587 | ₩12,801 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,362 | ₩13,616 | ₩12,587 | ₩12,894 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,348 | ₩13,605 | ₩12,452 | ₩13,362 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,079 | ₩14,310 | ₩11,879 | ₩13,135 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,092 | ₩12,680 | ₩11,733 | ₩12,119 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,320 | ₩12,400 | ₩11,678 | ₩11,932 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,052 | ₩13,108 | ₩11,358 | ₩12,226 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,317 | ₩11,972 | ₩11,184 | ₩11,865 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,077 | ₩11,626 | ₩10,854 | ₩11,050 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,638 | ₩12,193 | ₩10,830 | ₩10,970 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,678 | ₩11,812 | ₩10,903 | ₩11,545 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,157 | ₩11,611 | ₩10,957 | ₩11,451 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,184 | ₩11,411 | ₩10,983 | ₩11,157 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,128 | ₩11,291 | ₩10,128 | ₩11,170 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,367 | ₩10,556 | ₩9,367 | ₩10,302 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,393 | ₩9,781 | ₩8,552 | ₩9,367 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,556 | ₩11,275 | ₩9,019 | ₩9,380 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,761 | ₩13,108 | ₩10,302 | ₩10,462 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,228 | ₩13,469 | ₩12,320 | ₩12,614 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,642 | ₩13,950 | ₩13,121 | ₩13,201 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,253 | ₩13,856 | ₩12,253 | ₩13,642 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,812 | ₩12,854 | ₩11,745 | ₩12,520 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,825 | ₩12,821 | ₩11,531 | ₩12,627 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,266 | ₩12,460 | ₩11,625 | ₩11,972 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,493 | ₩12,720 | ₩11,959 | ₩12,146 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,493 | ₩13,028 | ₩12,146 | ₩12,253 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,052 | ₩12,734 | ₩11,972 | ₩12,493 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,585 | ₩12,654 | ₩11,585 | ₩11,972 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,424 | ₩12,199 | ₩11,304 | ₩11,651 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,611 | ₩11,758 | ₩11,303 | ₩11,398 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,451 | ₩12,587 | ₩11,451 | ₩11,959 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,812 | ₩12,277 | ₩11,291 | ₩11,458 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,021 | ₩12,631 | ₩10,021 | ₩11,812 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,977 | ₩9,901 | ₩7,790 | ₩9,781 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,950 | ₩8,685 | ₩7,456 | ₩7,830 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,233 | ₩9,480 | ₩7,910 | ₩7,924 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,500 | ₩9,856 | ₩8,952 | ₩8,992 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,516 | ₩10,583 | ₩9,393 | ₩9,433 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,159 | ₩12,791 | ₩10,262 | ₩10,636 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,665 | ₩12,386 | ₩11,438 | ₩12,133 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,774 | ₩15,774 | ₩11,825 | ₩11,999 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,366 | ₩16,034 | ₩14,738 | ₩15,807 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,816 | ₩15,366 | ₩13,362 | ₩15,259 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,522 | ₩14,130 | ₩13,148 | ₩13,549 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,827 | ₩13,616 | ₩11,932 | ₩13,522 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,925 | ₩14,925 | ₩13,161 | ₩13,161 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,204 | ₩15,326 | ₩13,723 | ₩14,711 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,362 | ₩14,030 | ₩13,362 | ₩14,017 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,348 | ₩14,030 | ₩13,235 | ₩13,616 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,589 | ₩13,749 | ₩13,095 | ₩13,095 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,934 | ₩14,396 | ₩12,934 | ₩13,589 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,173 | ₩13,413 | ₩11,478 | ₩12,925 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,157 | ₩12,219 | ₩10,823 | ₩11,772 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,772 | ₩12,320 | ₩10,890 | ₩11,010 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,665 | ₩12,026 | ₩11,097 | ₩11,839 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,340 | ₩12,340 | ₩10,957 | ₩11,157 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,279 | ₩12,694 | ₩11,625 | ₩12,026 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,348 | ₩13,348 | ₩12,079 | ₩12,654 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,696 | ₩13,696 | ₩13,128 | ₩13,228 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩14,003 | ₩14,404 | ₩13,442 | ₩13,829 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,658 | ₩14,965 | ₩13,629 | ₩14,003 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,671 | ₩14,711 | ₩14,097 | ₩14,484 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,259 | ₩15,259 | ₩14,177 | ₩14,685 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,154 | ₩16,154 | ₩14,711 | ₩15,106 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,154 | ₩16,154 | ₩15,366 | ₩15,593 | -3.47% | 6.8만 |
|---|