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 | ₩3,391 | ₩3,782 | ₩3,339 | ₩3,711 | +9.45% | 16.6만 |
| 2026.10.08 | ₩3,631 | ₩3,671 | ₩3,364 | ₩3,377 | -6.99% | 25.6만 |
| 2026.10.07 | ₩3,978 | ₩3,978 | ₩3,537 | ₩3,618 | -9.06% | 22.9만 |
| 2026.10.06 | ₩3,938 | ₩4,098 | ₩3,894 | ₩3,991 | +1.36% | 17.4만 |
| 2026.10.05 | ₩4,005 | ₩4,178 | ₩3,850 | ₩3,898 | -2.67% | 19.7만 |
| 2026.10.02 | ₩4,085 | ₩4,245 | ₩3,938 | ₩3,991 | -2.29% | 23.5만 |
| 2026.10.01 | ₩4,499 | ₩4,519 | ₩4,071 | ₩4,085 | -9.20% | 16.1만 |
| 2026.09.30 | ₩4,378 | ₩4,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,545 |
| +3.81% |
| 13.1만 |
| 2026.09.29 | ₩4,472 | ₩4,672 | ₩4,165 | ₩4,405 | -1.49% | 18.1만 |
|---|
| 2026.09.28 | ₩4,325 | ₩4,579 | ₩4,218 | ₩4,218 | -2.47% | 10.9만 |
|---|
| 2026.09.25 | ₩4,485 | ₩4,699 | ₩4,338 | ₩4,418 | -1.49% | 13.5만 |
|---|
| 2026.09.24 | ₩4,525 | ₩4,806 | ₩4,312 | ₩4,405 | -2.65% | 20.3만 |
|---|
| 2026.09.23 | ₩4,592 | ₩4,700 | ₩4,172 | ₩4,298 | -6.40% | 9.6만 |
|---|
| 2026.09.22 | ₩4,445 | ₩4,659 | ₩4,417 | ₩4,605 | +3.60% | 14.6만 |
|---|
| 2026.09.21 | ₩4,405 | ₩4,645 | ₩4,378 | ₩4,445 | +0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩4,846 | ₩4,914 | ₩4,258 | ₩4,352 | -10.19% | 41.9만 |
|---|
| 2026.09.17 | ₩4,018 | ₩4,712 | ₩4,005 | ₩4,552 | +13.29% | 26.4만 |
|---|
| 2026.09.16 | ₩4,552 | ₩4,552 | ₩3,945 | ₩3,991 | -12.32% | 31.7만 |
|---|
| 2026.09.15 | ₩5,073 | ₩5,073 | ₩4,272 | ₩4,418 | -12.89% | 28.6만 |
|---|
| 2026.09.14 | ₩5,099 | ₩5,340 | ₩4,919 | ₩5,046 | -1.05% | 29.1만 |
|---|
| 2026.09.11 | ₩4,926 | ₩4,966 | ₩4,605 | ₩4,912 | -0.27% | 18.9만 |
|---|
| 2026.09.10 | ₩5,006 | ₩5,046 | ₩4,752 | ₩4,886 | -2.40% | 13.2만 |
|---|
| 2026.09.09 | ₩5,340 | ₩5,340 | ₩4,619 | ₩4,832 | -9.50% | 29.9만 |
|---|
| 2026.09.08 | ₩6,661 | ₩6,701 | ₩5,233 | ₩5,433 | -18.44% | 41.7만 |
|---|
| 2026.09.04 | ₩6,354 | ₩6,935 | ₩6,327 | ₩6,714 | +5.67% | 10.2만 |
|---|
| 2026.09.03 | ₩6,634 | ₩6,861 | ₩6,221 | ₩6,394 | -3.62% | 14.2만 |
|---|
| 2026.09.02 | ₩6,287 | ₩6,808 | ₩6,287 | ₩6,621 | +5.31% | 15.1만 |
|---|
| 2026.09.01 | ₩6,541 | ₩6,594 | ₩6,194 | ₩6,314 | -3.47% | 9.7만 |
|---|
| 2026.08.31 | ₩6,327 | ₩6,768 | ₩6,140 | ₩6,594 | +4.22% | 17.5만 |
|---|
| 2026.08.28 | ₩6,100 | ₩6,341 | ₩6,020 | ₩6,261 | +2.63% | 10.1만 |
|---|
| 2026.08.27 | ₩6,140 | ₩6,354 | ₩5,967 | ₩6,147 | +0.11% | 10만 |
|---|
| 2026.08.26 | ₩6,247 | ₩6,367 | ₩5,980 | ₩6,087 | -2.56% | 12만 |
|---|
| 2026.08.25 | ₩6,167 | ₩6,598 | ₩6,034 | ₩6,287 | +1.95% | 16.3만 |
|---|
| 2026.08.24 | ₩6,461 | ₩6,804 | ₩6,074 | ₩6,261 | -3.10% | 20.4만 |
|---|
| 2026.08.21 | ₩6,154 | ₩6,528 | ₩5,860 | ₩6,241 | +1.41% | 16.8만 |
|---|
| 2026.08.20 | ₩6,087 | ₩6,287 | ₩5,764 | ₩6,087 | 0.00% | 19만 |
|---|
| 2026.08.19 | ₩7,382 | ₩7,609 | ₩6,060 | ₩6,180 | -16.27% | 40만 |
|---|
| 2026.08.18 | ₩6,501 | ₩7,769 | ₩6,474 | ₩7,382 | +13.55% | 31.9만 |
|---|
| 2026.08.17 | ₩5,566 | ₩6,674 | ₩5,039 | ₩6,554 | +17.75% | 38.7만 |
|---|
| 2026.08.14 | ₩4,298 | ₩5,777 | ₩4,245 | ₩5,633 | +31.06% | 64.7만 |
|---|
| 2026.08.13 | ₩4,685 | ₩4,872 | ₩4,178 | ₩4,285 | -8.55% | 38.9만 |
|---|
| 2026.08.12 | ₩5,994 | ₩6,327 | ₩4,405 | ₩4,619 | -22.94% | 110.5만 |
|---|
| 2026.08.11 | ₩5,046 | ₩6,020 | ₩4,659 | ₩5,807 | +15.08% | 106.8만 |
|---|
| 2026.08.10 | ₩4,632 | ₩4,819 | ₩4,418 | ₩4,672 | +0.86% | 21만 |
|---|
| 2026.08.07 | ₩4,672 | ₩4,832 | ₩4,632 | ₩4,672 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩4,672 | ₩4,758 | ₩4,592 | ₩4,672 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩4,579 | ₩4,764 | ₩4,579 | ₩4,672 | +2.04% | 1.8만 |
|---|
| 2026.08.04 | ₩4,672 | ₩4,766 | ₩4,579 | ₩4,579 | -2.00% | 5.8만 |
|---|
| 2026.08.03 | ₩4,592 | ₩4,846 | ₩4,539 | ₩4,619 | +0.58% | 4만 |
|---|
| 2026.07.31 | ₩4,605 | ₩4,944 | ₩4,472 | ₩4,659 | +1.16% | 6.3만 |
|---|
| 2026.07.30 | ₩4,632 | ₩4,739 | ₩4,472 | ₩4,659 | +0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩4,672 | ₩4,725 | ₩4,572 | ₩4,672 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩4,605 | ₩4,836 | ₩4,605 | ₩4,659 | +1.16% | 5.3만 |
|---|
| 2026.07.27 | ₩4,579 | ₩4,699 | ₩4,458 | ₩4,592 | +0.29% | 1.9만 |
|---|
| 2026.07.24 | ₩4,806 | ₩4,806 | ₩4,405 | ₩4,579 | -4.72% | 5.6만 |
|---|
| 2026.07.23 | ₩4,792 | ₩4,972 | ₩4,619 | ₩4,846 | +1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩4,552 | ₩5,139 | ₩4,552 | ₩4,899 | +7.62% | 8.9만 |
|---|
| 2026.07.21 | ₩4,392 | ₩4,645 | ₩4,272 | ₩4,499 | +2.43% | 4.7만 |
|---|
| 2026.07.20 | ₩4,619 | ₩4,672 | ₩4,245 | ₩4,365 | -5.49% | 5.4만 |
|---|
| 2026.07.17 | ₩4,365 | ₩4,780 | ₩4,151 | ₩4,619 | +5.81% | 7.1만 |
|---|
| 2026.07.16 | ₩5,113 | ₩5,259 | ₩4,011 | ₩4,338 | -15.14% | 11.3만 |
|---|
| 2026.07.15 | ₩5,353 | ₩5,502 | ₩4,699 | ₩4,725 | -11.72% | 14.2만 |
|---|
| 2026.07.14 | ₩5,793 | ₩5,793 | ₩4,806 | ₩4,912 | -15.21% | 17만 |
|---|
| 2026.07.13 | ₩6,007 | ₩6,127 | ₩5,727 | ₩5,767 | -4.00% | 6.9만 |
|---|
| 2026.07.10 | ₩5,994 | ₩6,027 | ₩5,833 | ₩5,994 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩6,007 | ₩6,047 | ₩5,827 | ₩5,994 | -0.22% | 4.2만 |
|---|
| 2026.07.08 | ₩5,753 | ₩6,007 | ₩5,700 | ₩5,994 | +4.18% | 4.1만 |
|---|
| 2026.07.07 | ₩6,032 | ₩6,060 | ₩5,687 | ₩5,807 | -3.74% | 7.2만 |
|---|
| 2026.07.06 | ₩5,954 | ₩5,967 | ₩5,780 | ₩5,967 | +0.22% | 5만 |
|---|
| 2026.07.02 | ₩5,954 | ₩5,954 | ₩5,613 | ₩5,900 | -0.90% | 9만 |
|---|
| 2026.07.01 | ₩6,007 | ₩6,040 | ₩5,713 | ₩5,954 | -0.89% | 8만 |
|---|
| 2026.06.30 | ₩5,914 | ₩6,087 | ₩5,848 | ₩6,047 | +2.26% | 6만 |
|---|
| 2026.06.29 | ₩6,127 | ₩6,140 | ₩5,807 | ₩5,914 | -3.49% | 5.4만 |
|---|
| 2026.06.26 | ₩6,007 | ₩6,207 | ₩5,727 | ₩6,114 | +1.78% | 7.2만 |
|---|
| 2026.06.25 | ₩6,301 | ₩6,354 | ₩5,833 | ₩6,020 | -4.45% | 6.8만 |
|---|
| 2026.06.24 | ₩6,434 | ₩6,554 | ₩6,074 | ₩6,287 | -2.28% | 4.6만 |
|---|
| 2026.06.23 | ₩6,714 | ₩6,968 | ₩6,287 | ₩6,514 | -2.98% | 7.7만 |
|---|
| 2026.06.22 | ₩6,928 | ₩7,102 | ₩6,594 | ₩6,821 | -1.54% | 16만 |
|---|
| 2026.06.18 | ₩6,514 | ₩7,142 | ₩6,438 | ₩7,035 | +7.99% | 37.4만 |
|---|
| 2026.06.17 | ₩6,981 | ₩7,122 | ₩6,407 | ₩6,421 | -8.03% | 10.6만 |
|---|
| 2026.06.16 | ₩6,127 | ₩7,562 | ₩5,860 | ₩6,915 | +12.85% | 22.3만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,434 | ₩5,740 | ₩6,020 | -6.04% | 9만 |
|---|
| 2026.06.12 | ₩5,994 | ₩6,968 | ₩5,807 | ₩6,341 | +5.79% | 64.1만 |
|---|
| 2026.06.11 | ₩6,154 | ₩6,162 | ₩5,873 | ₩6,007 | -2.39% | 2.6만 |
|---|
| 2026.06.10 | ₩5,727 | ₩6,474 | ₩5,727 | ₩6,074 | +6.06% | 4.2만 |
|---|
| 2026.06.09 | ₩6,074 | ₩6,180 | ₩5,660 | ₩5,900 | -2.86% | 2.7만 |
|---|
| 2026.06.08 | ₩5,927 | ₩6,594 | ₩5,887 | ₩5,994 | +1.13% | 6.7만 |
|---|
| 2026.06.05 | ₩6,194 | ₩6,594 | ₩5,860 | ₩5,900 | -4.74% | 5.2만 |
|---|
| 2026.06.04 | ₩5,887 | ₩6,207 | ₩5,727 | ₩6,094 | +3.51% | 3.5만 |
|---|
| 2026.06.03 | ₩6,167 | ₩6,534 | ₩5,553 | ₩5,807 | -5.84% | 4.9만 |
|---|
| 2026.06.02 | ₩6,100 | ₩6,831 | ₩5,900 | ₩6,114 | +0.22% | 7만 |
|---|
| 2026.06.01 | ₩6,314 | ₩6,668 | ₩5,873 | ₩6,060 | -4.02% | 3.2만 |
|---|
| 2026.05.29 | ₩6,528 | ₩6,528 | ₩6,154 | ₩6,194 | -5.11% | 2.8만 |
|---|
| 2026.05.28 | ₩6,421 | ₩6,568 | ₩6,301 | ₩6,394 | -0.42% | 5.5만 |
|---|
| 2026.05.27 | ₩6,861 | ₩6,933 | ₩6,421 | ₩6,454 | -5.93% | 6.6만 |
|---|
| 2026.05.26 | ₩7,248 | ₩7,248 | ₩6,795 | ₩6,861 | -5.34% | 1.2만 |
|---|
| 2026.05.22 | ₩7,102 | ₩7,555 | ₩7,062 | ₩7,128 | +0.38% | 8.2만 |
|---|
| 2026.05.21 | ₩7,115 | ₩7,235 | ₩6,888 | ₩7,155 | +0.56% | 1.9만 |
|---|
| 2026.05.20 | ₩7,328 | ₩7,409 | ₩7,135 | ₩7,235 | -1.28% | 5.1만 |
|---|
| 2026.05.19 | ₩7,021 | ₩7,482 | ₩6,901 | ₩7,315 | +4.18% | 7.3만 |
|---|
| 2026.05.18 | ₩7,462 | ₩7,876 | ₩7,041 | ₩7,128 | -4.47% | 3.9만 |
|---|
| 2026.05.15 | ₩7,502 | ₩7,611 | ₩7,115 | ₩7,342 | -2.14% | 5.2만 |
|---|
| 2026.05.14 | ₩7,142 | ₩7,742 | ₩7,142 | ₩7,288 | +2.06% | 7.9만 |
|---|
| 2026.05.13 | ₩7,302 | ₩7,489 | ₩6,821 | ₩7,235 | -0.91% | 7.7만 |
|---|
| 2026.05.12 | ₩7,342 | ₩7,542 | ₩7,075 | ₩7,355 | +0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩7,275 | ₩7,676 | ₩6,674 | ₩7,342 | +0.92% | 12.2만 |
|---|
| 2026.05.08 | ₩8,677 | ₩9,068 | ₩7,142 | ₩7,275 | -16.15% | 24.5만 |
|---|
| 2026.05.07 | ₩7,342 | ₩9,131 | ₩7,342 | ₩8,663 | +18.00% | 22.9만 |
|---|
| 2026.05.06 | ₩6,688 | ₩7,182 | ₩6,274 | ₩7,088 | +5.99% | 8.7만 |
|---|
| 2026.05.05 | ₩5,900 | ₩8,156 | ₩5,767 | ₩6,661 | +12.90% | 47.5만 |
|---|
| 2026.05.04 | ₩5,353 | ₩5,633 | ₩5,340 | ₩5,526 | +3.24% | 6만 |
|---|
| 2026.05.01 | ₩5,900 | ₩5,960 | ₩5,380 | ₩5,420 | -8.14% | 6만 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,301 | ₩5,593 | ₩5,900 | -0.67% | 9.3만 |
|---|
| 2026.04.29 | ₩5,873 | ₩6,127 | ₩5,166 | ₩5,740 | -2.27% | 10.9만 |
|---|
| 2026.04.28 | ₩6,114 | ₩6,274 | ₩5,540 | ₩5,753 | -5.90% | 13만 |
|---|
| 2026.04.27 | ₩6,768 | ₩6,968 | ₩6,020 | ₩6,154 | -9.07% | 11.1만 |
|---|
| 2026.04.24 | ₩7,075 | ₩7,075 | ₩6,154 | ₩6,381 | -9.81% | 14.9만 |
|---|
| 2026.04.23 | ₩6,608 | ₩6,634 | ₩6,020 | ₩6,394 | -3.23% | 6.9만 |
|---|
| 2026.04.22 | ₩6,848 | ₩6,848 | ₩6,581 | ₩6,608 | -3.51% | 2.7만 |
|---|
| 2026.04.21 | ₩6,888 | ₩7,021 | ₩6,754 | ₩6,848 | -0.58% | 2.8만 |
|---|
| 2026.04.20 | ₩6,928 | ₩7,208 | ₩6,728 | ₩6,895 | -0.48% | 3.3만 |
|---|
| 2026.04.17 | ₩6,621 | ₩7,438 | ₩6,621 | ₩7,128 | +7.66% | 2.3만 |
|---|
| 2026.04.16 | ₩6,821 | ₩6,821 | ₩6,517 | ₩6,701 | -1.76% | 3.9만 |
|---|
| 2026.04.15 | ₩7,315 | ₩7,622 | ₩6,674 | ₩6,888 | -5.84% | 3.2만 |
|---|
| 2026.04.14 | ₩7,075 | ₩7,328 | ₩6,901 | ₩7,195 | +1.70% | 3.5만 |
|---|
| 2026.04.13 | ₩7,342 | ₩7,362 | ₩6,661 | ₩7,075 | -3.64% | 7.3만 |
|---|
| 2026.04.10 | ₩6,941 | ₩7,355 | ₩5,994 | ₩7,262 | +4.62% | 9.7만 |
|---|
| 2026.04.09 | ₩7,208 | ₩7,208 | ₩6,628 | ₩6,835 | -5.19% | 5.6만 |
|---|
| 2026.04.08 | ₩8,009 | ₩8,331 | ₩7,168 | ₩7,168 | -10.50% | 7만 |
|---|
| 2026.04.07 | ₩7,916 | ₩8,063 | ₩7,154 | ₩7,769 | -1.85% | 6.4만 |
|---|
| 2026.04.06 | ₩8,557 | ₩8,557 | ₩7,609 | ₩7,662 | -10.45% | 3.8만 |
|---|
| 2026.04.02 | ₩7,956 | ₩8,316 | ₩7,315 | ₩7,943 | -0.17% | 10만 |
|---|
| 2026.04.01 | ₩9,337 | ₩9,411 | ₩8,129 | ₩8,129 | -12.94% | 2.1만 |
|---|
| 2026.03.31 | ₩9,197 | ₩9,504 | ₩9,144 | ₩9,358 | +1.74% | 4.2만 |
|---|
| 2026.03.30 | ₩9,584 | ₩9,831 | ₩9,171 | ₩9,344 | -2.51% | 2.6만 |
|---|
| 2026.03.27 | ₩9,358 | ₩10,065 | ₩9,358 | ₩9,705 | +3.71% | 2.4만 |
|---|
| 2026.03.26 | ₩9,665 | ₩10,325 | ₩9,197 | ₩9,718 | +0.55% | 2.7만 |
|---|
| 2026.03.25 | ₩10,345 | ₩10,666 | ₩9,451 | ₩9,451 | -8.65% | 2.5만 |
|---|
| 2026.03.24 | ₩10,292 | ₩10,766 | ₩10,052 | ₩10,052 | -2.33% | 1.7만 |
|---|
| 2026.03.23 | ₩9,638 | ₩10,732 | ₩9,638 | ₩10,519 | +9.14% | 3만 |
|---|
| 2026.03.20 | ₩10,519 | ₩10,879 | ₩9,718 | ₩9,758 | -7.23% | 5.7만 |
|---|
| 2026.03.19 | ₩10,679 | ₩11,173 | ₩10,679 | ₩10,679 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,014 | ₩12,014 | ₩10,626 | ₩10,826 | -9.89% | 4.5만 |
|---|
| 2026.03.17 | ₩11,894 | ₩12,348 | ₩11,814 | ₩11,827 | -0.56% | 1.7만 |
|---|
| 2026.03.16 | ₩11,894 | ₩12,908 | ₩11,513 | ₩11,974 | +0.67% | 5.4만 |
|---|
| 2026.03.13 | ₩11,947 | ₩12,675 | ₩11,320 | ₩11,547 | -3.35% | 7만 |
|---|
| 2026.03.12 | ₩12,561 | ₩12,887 | ₩11,440 | ₩12,014 | -4.36% | 7.1만 |
|---|
| 2026.03.11 | ₩12,535 | ₩12,835 | ₩12,408 | ₩12,561 | +0.21% | 1.4만 |
|---|
| 2026.03.10 | ₩12,975 | ₩13,456 | ₩12,374 | ₩12,575 | -3.09% | 2.8만 |
|---|
| 2026.03.09 | ₩12,561 | ₩13,509 | ₩12,294 | ₩12,988 | +3.40% | 4.5만 |
|---|
| 2026.03.06 | ₩12,708 | ₩12,775 | ₩12,081 | ₩12,628 | -0.63% | 5.6만 |
|---|
| 2026.03.05 | ₩13,215 | ₩13,215 | ₩12,428 | ₩12,588 | -4.75% | 3.1만 |
|---|
| 2026.03.04 | ₩12,414 | ₩13,482 | ₩12,254 | ₩12,855 | +3.55% | 3.7만 |
|---|
| 2026.03.03 | ₩12,975 | ₩13,135 | ₩12,001 | ₩12,254 | -5.56% | 3만 |
|---|
| 2026.03.02 | ₩13,736 | ₩13,909 | ₩13,022 | ₩13,249 | -3.55% | 2.9만 |
|---|
| 2026.02.27 | ₩13,349 | ₩13,869 | ₩13,335 | ₩13,642 | +2.20% | 2.1만 |
|---|
| 2026.02.26 | ₩13,442 | ₩13,469 | ₩13,068 | ₩13,469 | +0.20% | 7.6천 |
|---|
| 2026.02.25 | ₩13,162 | ₩13,589 | ₩12,935 | ₩13,442 | +2.13% | 3.3만 |
|---|
| 2026.02.24 | ₩12,801 | ₩13,309 | ₩12,027 | ₩12,948 | +1.15% | 3.5만 |
|---|
| 2026.02.23 | ₩13,242 | ₩13,242 | ₩12,472 | ₩12,721 | -3.93% | 2.2만 |
|---|
| 2026.02.20 | ₩11,740 | ₩13,723 | ₩11,711 | ₩13,282 | +13.13% | 5.3만 |
|---|
| 2026.02.19 | ₩11,700 | ₩12,281 | ₩11,346 | ₩11,480 | -1.88% | 4.5만 |
|---|
| 2026.02.18 | ₩12,228 | ₩12,548 | ₩11,507 | ₩11,987 | -1.97% | 7.6만 |
|---|
| 2026.02.17 | ₩13,629 | ₩13,876 | ₩12,061 | ₩12,361 | -9.30% | 5.3만 |
|---|
| 2026.02.13 | ₩13,776 | ₩13,999 | ₩13,389 | ₩13,669 | -0.78% | 4.4만 |
|---|
| 2026.02.12 | ₩14,363 | ₩14,363 | ₩13,683 | ₩13,970 | -2.74% | 6만 |
|---|
| 2026.02.11 | ₩14,390 | ₩15,187 | ₩14,150 | ₩14,350 | -0.28% | 5.7만 |
|---|
| 2026.02.10 | ₩13,709 | ₩15,017 | ₩13,082 | ₩14,310 | +4.38% | 7.3만 |
|---|
| 2026.02.09 | ₩13,122 | ₩15,092 | ₩12,508 | ₩13,776 | +4.98% | 7.7만 |
|---|
| 2026.02.06 | ₩12,721 | ₩13,829 | ₩12,308 | ₩13,042 | +2.52% | 7.6만 |
|---|
| 2026.02.05 | ₩12,721 | ₩13,349 | ₩12,281 | ₩12,334 | -3.04% | 8.7만 |
|---|
| 2026.02.04 | ₩12,535 | ₩13,409 | ₩12,268 | ₩12,962 | +3.41% | 4.5만 |
|---|
| 2026.02.03 | ₩12,321 | ₩12,895 | ₩12,081 | ₩12,548 | +1.84% | 8.4만 |
|---|
| 2026.02.02 | ₩12,228 | ₩13,896 | ₩12,228 | ₩12,374 | +1.20% | 8.2만 |
|---|
| 2026.01.30 | ₩11,613 | ₩15,084 | ₩11,613 | ₩12,374 | +6.55% | 27.9만 |
|---|
| 2026.01.29 | ₩12,962 | ₩13,282 | ₩11,613 | ₩11,680 | -9.89% | 5.8만 |
|---|
| 2026.01.28 | ₩12,174 | ₩13,689 | ₩12,174 | ₩13,028 | +7.02% | 6.5만 |
|---|
| 2026.01.27 | ₩12,001 | ₩12,915 | ₩11,734 | ₩12,187 | +1.56% | 6만 |
|---|
| 2026.01.26 | ₩11,947 | ₩12,641 | ₩11,360 | ₩11,880 | -0.56% | 4.4만 |
|---|
| 2026.01.23 | ₩11,587 | ₩12,107 | ₩11,480 | ₩11,947 | +3.11% | 2.5만 |
|---|
| 2026.01.22 | ₩10,786 | ₩11,787 | ₩10,786 | ₩11,680 | +8.29% | 4.1만 |
|---|
| 2026.01.21 | ₩11,080 | ₩11,186 | ₩10,666 | ₩10,759 | -2.89% | 3.5만 |
|---|
| 2026.01.20 | ₩11,400 | ₩11,400 | ₩10,679 | ₩11,160 | -2.11% | 2.1만 |
|---|
| 2026.01.16 | ₩11,520 | ₩12,294 | ₩11,293 | ₩11,654 | +1.16% | 7.7만 |
|---|
| 2026.01.15 | ₩12,401 | ₩12,641 | ₩11,346 | ₩11,613 | -6.35% | 6.6만 |
|---|
| 2026.01.14 | ₩12,761 | ₩13,255 | ₩12,094 | ₩12,468 | -2.30% | 7만 |
|---|
| 2026.01.13 | ₩13,482 | ₩13,482 | ₩12,575 | ₩12,788 | -5.15% | 6.2만 |
|---|
| 2026.01.12 | ₩13,349 | ₩13,602 | ₩12,575 | ₩12,882 | -3.50% | 4.8만 |
|---|
| 2026.01.09 | ₩13,335 | ₩13,592 | ₩12,440 | ₩13,349 | +0.10% | 7.2만 |
|---|
| 2026.01.08 | ₩12,067 | ₩14,297 | ₩11,867 | ₩13,122 | +8.74% | 14.4만 |
|---|
| 2026.01.07 | ₩12,081 | ₩12,668 | ₩11,722 | ₩12,107 | +0.22% | 7.5만 |
|---|
| 2026.01.06 | ₩12,308 | ₩12,388 | ₩11,667 | ₩11,920 | -3.15% | 2.6만 |
|---|
| 2026.01.05 | ₩12,041 | ₩13,095 | ₩11,346 | ₩12,214 | +1.44% | 6.6만 |
|---|
| 2026.01.02 | ₩11,306 | ₩11,961 | ₩11,173 | ₩11,854 | +4.84% | 2.9만 |
|---|
| 2025.12.31 | ₩11,066 | ₩11,615 | ₩10,843 | ₩11,039 | -0.24% | 3.4만 |
|---|
| 2025.12.30 | ₩11,627 | ₩12,181 | ₩10,819 | ₩10,959 | -5.74% | 4.2만 |
|---|
| 2025.12.29 | ₩11,667 | ₩11,800 | ₩10,893 | ₩11,533 | -1.14% | 5.1만 |
|---|
| 2025.12.26 | ₩11,146 | ₩11,600 | ₩10,946 | ₩11,440 | +2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩11,173 | ₩11,400 | ₩10,973 | ₩11,146 | -0.24% | 1.6만 |
|---|
| 2025.12.23 | ₩10,118 | ₩11,280 | ₩10,118 | ₩11,160 | +10.29% | 4.1만 |
|---|
| 2025.12.22 | ₩9,358 | ₩10,546 | ₩9,358 | ₩10,292 | +9.99% | 17.6만 |
|---|
| 2025.12.19 | ₩9,384 | ₩9,771 | ₩8,543 | ₩9,358 | -0.28% | 9.1만 |
|---|
| 2025.12.18 | ₩10,546 | ₩11,264 | ₩9,010 | ₩9,371 | -11.14% | 11.3만 |
|---|
| 2025.12.17 | ₩12,748 | ₩13,095 | ₩10,292 | ₩10,452 | -18.01% | 6.1만 |
|---|
| 2025.12.16 | ₩13,215 | ₩13,456 | ₩12,308 | ₩12,601 | -4.65% | 11.3만 |
|---|
| 2025.12.15 | ₩13,629 | ₩13,936 | ₩13,109 | ₩13,189 | -3.23% | 4.5만 |
|---|
| 2025.12.12 | ₩12,241 | ₩13,843 | ₩12,241 | ₩13,629 | +11.34% | 4.4만 |
|---|
| 2025.12.11 | ₩11,800 | ₩12,842 | ₩11,734 | ₩12,508 | +6.00% | 4만 |
|---|
| 2025.12.10 | ₩11,814 | ₩12,808 | ₩11,520 | ₩12,615 | +6.78% | 9.1만 |
|---|
| 2025.12.09 | ₩12,254 | ₩12,448 | ₩11,613 | ₩11,961 | -2.40% | 5만 |
|---|
| 2025.12.08 | ₩12,481 | ₩12,708 | ₩11,947 | ₩12,134 | -2.78% | 3.9만 |
|---|
| 2025.12.05 | ₩12,481 | ₩13,015 | ₩12,134 | ₩12,241 | -1.93% | 7.5만 |
|---|
| 2025.12.04 | ₩12,041 | ₩12,721 | ₩11,961 | ₩12,481 | +3.66% | 5.3만 |
|---|
| 2025.12.03 | ₩11,573 | ₩12,641 | ₩11,573 | ₩11,961 | +3.34% | 8.8만 |
|---|
| 2025.12.02 | ₩11,413 | ₩12,187 | ₩11,293 | ₩11,640 | +1.99% | 4.2만 |
|---|
| 2025.12.01 | ₩11,600 | ₩11,747 | ₩11,292 | ₩11,387 | -1.84% | 3.1만 |
|---|
| 2025.11.28 | ₩11,440 | ₩12,575 | ₩11,440 | ₩11,947 | +4.43% | 3.9만 |
|---|
| 2025.11.26 | ₩11,800 | ₩12,265 | ₩11,280 | ₩11,447 | -3.00% | 9.2만 |
|---|
| 2025.11.25 | ₩10,012 | ₩12,619 | ₩10,012 | ₩11,800 | +17.87% | 20.8만 |
|---|
| 2025.11.24 | ₩7,969 | ₩9,891 | ₩7,782 | ₩9,771 | +22.61% | 8.8만 |
|---|
| 2025.11.21 | ₩7,943 | ₩8,677 | ₩7,449 | ₩7,822 | -1.51% | 8.5만 |
|---|
| 2025.11.20 | ₩9,224 | ₩9,471 | ₩7,902 | ₩7,916 | -14.18% | 3.8만 |
|---|
| 2025.11.19 | ₩9,491 | ₩9,846 | ₩8,944 | ₩8,984 | -5.34% | 4.7만 |
|---|
| 2025.11.18 | ₩10,506 | ₩10,572 | ₩9,384 | ₩9,424 | -10.29% | 4.4만 |
|---|
| 2025.11.17 | ₩12,147 | ₩12,779 | ₩10,252 | ₩10,626 | -12.53% | 9.8만 |
|---|
| 2025.11.14 | ₩11,654 | ₩12,374 | ₩11,427 | ₩12,121 | +4.01% | 6.9만 |
|---|
| 2025.11.13 | ₩15,758 | ₩15,758 | ₩11,814 | ₩11,987 | -23.93% | 10만 |
|---|
| 2025.11.12 | ₩15,351 | ₩16,019 | ₩14,724 | ₩15,792 | +2.87% | 9만 |
|---|
| 2025.11.11 | ₩13,803 | ₩15,351 | ₩13,349 | ₩15,244 | +10.44% | 14.8만 |
|---|
| 2025.11.10 | ₩13,509 | ₩14,116 | ₩13,135 | ₩13,536 | +0.20% | 7.7만 |
|---|
| 2025.11.07 | ₩12,815 | ₩13,602 | ₩11,920 | ₩13,509 | +5.42% | 12.1만 |
|---|
| 2025.11.06 | ₩14,911 | ₩14,911 | ₩13,149 | ₩13,149 | -11.82% | 3.4만 |
|---|
| 2025.11.05 | ₩14,190 | ₩15,311 | ₩13,709 | ₩14,697 | +3.57% | 3.2만 |
|---|
| 2025.11.04 | ₩13,349 | ₩14,016 | ₩13,349 | ₩14,003 | +4.90% | 2.9만 |
|---|
| 2025.11.03 | ₩13,335 | ₩14,016 | ₩13,222 | ₩13,602 | +2.00% | 3.7만 |
|---|
| 2025.10.31 | ₩13,576 | ₩13,736 | ₩13,082 | ₩13,082 | -3.64% | 2.8만 |
|---|
| 2025.10.30 | ₩12,922 | ₩14,382 | ₩12,922 | ₩13,576 | +5.06% | 3.2만 |
|---|
| 2025.10.29 | ₩12,161 | ₩13,400 | ₩11,467 | ₩12,912 | +6.18% | 14.3만 |
|---|
| 2025.10.28 | ₩11,146 | ₩12,207 | ₩10,813 | ₩11,760 | +5.51% | 5.8만 |
|---|
| 2025.10.27 | ₩11,760 | ₩12,308 | ₩10,879 | ₩10,999 | -6.47% | 2.7만 |
|---|
| 2025.10.24 | ₩11,654 | ₩12,014 | ₩11,086 | ₩11,827 | +1.49% | 2.8만 |
|---|
| 2025.10.23 | ₩12,328 | ₩12,328 | ₩10,946 | ₩11,146 | -9.58% | 3.8만 |
|---|
| 2025.10.22 | ₩12,268 | ₩12,681 | ₩11,613 | ₩12,014 | -2.07% | 3.9만 |
|---|
| 2025.10.21 | ₩13,335 | ₩13,335 | ₩12,067 | ₩12,641 | -5.21% | 2.8만 |
|---|
| 2025.10.20 | ₩13,683 | ₩13,683 | ₩13,115 | ₩13,215 | -3.41% | 3만 |
|---|
| 2025.10.17 | ₩13,990 | ₩14,390 | ₩13,429 | ₩13,816 | -1.24% | 4.2만 |
|---|
| 2025.10.16 | ₩14,644 | ₩14,951 | ₩13,616 | ₩13,990 | -4.47% | 2.6만 |
|---|
| 2025.10.15 | ₩14,657 | ₩14,697 | ₩14,083 | ₩14,470 | -1.28% | 3.5만 |
|---|
| 2025.10.14 | ₩15,244 | ₩15,244 | ₩14,163 | ₩14,670 | -3.77% | 2.1만 |
|---|
| 2025.10.13 | ₩16,139 | ₩16,139 | ₩14,697 | ₩15,091 | -6.49% | 3.8만 |
|---|
| 2025.10.10 | ₩16,139 | ₩16,139 | ₩15,351 | ₩15,578 | -3.47% | 6.8만 |
|---|