시장 데이터를 불러오는 중
전체 종목
뉴웰리스 과거 주가
Nuwellis, Inc. - Common Stock · NUWE · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuwellis, Inc. - Common Stock · NUWE · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩939 | ₩952 | ₩899 | ₩925 | -1.43% | 15.4만 |
| 2026.10.08 | ₩939 | ₩952 | ₩899 | ₩912 | -2.86% | 14만 |
| 2026.10.07 | ₩925 | ₩992 | ₩912 | ₩925 | 0.00% | 12.9만 |
| 2026.10.06 | ₩966 | ₩992 | ₩939 | ₩939 | -2.78% | 7.2만 |
| 2026.10.05 | ₩939 | ₩1,006 | ₩912 | ₩925 | -1.43% | 17.4만 |
| 2026.10.02 | ₩1,019 | ₩1,046 | ₩925 | ₩925 | -9.21% | 10.7만 |
| 2026.10.01 | ₩992 | ₩1,046 | ₩992 | ₩1,006 | +1.35% | 22.8만 |
| 2026.09.30 | ₩1,006 | ₩1,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩966 |
| -4.00% |
| 12.6만 |
| 2026.09.29 | ₩1,019 | ₩1,033 | ₩979 | ₩1,006 | -1.32% | 14.8만 |
|---|
| 2026.09.28 | ₩1,033 | ₩1,086 | ₩1,019 | ₩1,019 | -1.30% | 16만 |
|---|
| 2026.09.25 | ₩1,086 | ₩1,086 | ₩1,019 | ₩1,046 | -3.70% | 14.7만 |
|---|
| 2026.09.24 | ₩1,127 | ₩1,140 | ₩1,073 | ₩1,086 | -3.57% | 25.9만 |
|---|
| 2026.09.23 | ₩1,113 | ₩1,153 | ₩1,113 | ₩1,140 | +2.41% | 22.3만 |
|---|
| 2026.09.22 | ₩1,153 | ₩1,180 | ₩1,100 | ₩1,113 | -3.49% | 41.4만 |
|---|
| 2026.09.21 | ₩1,180 | ₩1,194 | ₩1,127 | ₩1,167 | -1.14% | 50.4만 |
|---|
| 2026.09.18 | ₩1,261 | ₩1,301 | ₩1,180 | ₩1,207 | -4.26% | 155.7만 |
|---|
| 2026.09.17 | ₩1,153 | ₩1,958 | ₩1,140 | ₩1,462 | +26.74% | 5912.8만 |
|---|
| 2026.09.16 | ₩1,086 | ₩1,153 | ₩1,073 | ₩1,100 | +1.23% | 28.2만 |
|---|
| 2026.09.15 | ₩1,100 | ₩1,194 | ₩1,073 | ₩1,127 | +2.44% | 64.5만 |
|---|
| 2026.09.14 | ₩1,046 | ₩1,086 | ₩1,033 | ₩1,073 | +2.56% | 11.3만 |
|---|
| 2026.09.11 | ₩1,019 | ₩1,086 | ₩1,019 | ₩1,033 | +1.32% | 13.8만 |
|---|
| 2026.09.10 | ₩1,073 | ₩1,086 | ₩1,033 | ₩1,033 | -3.75% | 20.1만 |
|---|
| 2026.09.09 | ₩1,059 | ₩1,086 | ₩1,033 | ₩1,073 | +1.27% | 13만 |
|---|
| 2026.09.08 | ₩1,086 | ₩1,113 | ₩1,033 | ₩1,059 | -2.47% | 30.5만 |
|---|
| 2026.09.04 | ₩1,006 | ₩1,046 | ₩992 | ₩1,046 | +4.00% | 22.2만 |
|---|
| 2026.09.03 | ₩1,006 | ₩1,086 | ₩952 | ₩979 | -2.67% | 34만 |
|---|
| 2026.09.02 | ₩992 | ₩1,033 | ₩966 | ₩992 | 0.00% | 22.2만 |
|---|
| 2026.09.01 | ₩1,019 | ₩1,059 | ₩1,019 | ₩1,019 | 0.00% | 29만 |
|---|
| 2026.08.31 | ₩1,180 | ₩1,180 | ₩1,019 | ₩1,059 | -10.23% | 75.8만 |
|---|
| 2026.08.28 | ₩1,341 | ₩1,408 | ₩1,167 | ₩1,194 | -11.00% | 135.9만 |
|---|
| 2026.08.27 | ₩1,328 | ₩1,381 | ₩1,301 | ₩1,328 | 0.00% | 98.1만 |
|---|
| 2026.08.26 | ₩1,408 | ₩1,489 | ₩1,314 | ₩1,355 | -3.81% | 2438.7만 |
|---|
| 2026.08.25 | ₩1,422 | ₩1,422 | ₩1,261 | ₩1,287 | -9.43% | 66.8만 |
|---|
| 2026.08.24 | ₩1,582 | ₩1,596 | ₩1,408 | ₩1,408 | -11.02% | 41.7만 |
|---|
| 2026.08.21 | ₩1,489 | ₩1,582 | ₩1,489 | ₩1,556 | +4.50% | 21.7만 |
|---|
| 2026.08.20 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,502 | -4.27% | 22.7만 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,743 | ₩1,529 | ₩1,569 | 0.00% | 60.5만 |
|---|
| 2026.08.18 | ₩1,676 | ₩1,743 | ₩1,542 | ₩1,596 | -4.80% | 41.8만 |
|---|
| 2026.08.17 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,690 | -3.08% | 37.6만 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,837 | ₩1,743 | ₩1,757 | -0.76% | 29.2만 |
|---|
| 2026.08.13 | ₩1,851 | ₩1,864 | ₩1,676 | ₩1,743 | -5.80% | 71.1만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩1,864 | ₩1,891 | -6.62% | 41.6만 |
|---|
| 2026.08.11 | ₩1,918 | ₩2,079 | ₩1,904 | ₩1,985 | +3.50% | 55.3만 |
|---|
| 2026.08.10 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,904 | +0.71% | 61.9만 |
|---|
| 2026.08.07 | ₩2,186 | ₩2,186 | ₩1,958 | ₩1,998 | -8.59% | 65만 |
|---|
| 2026.08.06 | ₩2,280 | ₩2,414 | ₩2,173 | ₩2,186 | -4.12% | 55.9만 |
|---|
| 2026.08.05 | ₩2,401 | ₩2,481 | ₩2,186 | ₩2,293 | -4.47% | 110.3만 |
|---|
| 2026.08.04 | ₩2,857 | ₩3,259 | ₩2,347 | ₩2,521 | -11.74% | 3573.1만 |
|---|
| 2026.08.03 | ₩2,240 | ₩2,360 | ₩1,797 | ₩2,159 | -3.59% | 170.4만 |
|---|
| 2026.07.31 | ₩2,334 | ₩2,588 | ₩2,159 | ₩2,334 | 0.00% | 686.9만 |
|---|
| 2026.07.30 | ₩6,893 | ₩8,583 | ₩4,962 | ₩5,968 | -13.42% | 1.2억 |
|---|
| 2026.07.29 | ₩2,575 | ₩2,629 | ₩2,508 | ₩2,535 | -1.56% | 1168.1만 |
|---|
| 2026.07.28 | ₩2,602 | ₩2,615 | ₩2,454 | ₩2,588 | -0.52% | 5.9만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,709 | ₩2,481 | ₩2,669 | -0.50% | 7.6만 |
|---|
| 2026.07.24 | ₩2,950 | ₩3,152 | ₩2,615 | ₩2,749 | -6.82% | 15.5만 |
|---|
| 2026.07.23 | ₩3,527 | ₩3,527 | ₩2,763 | ₩2,950 | -16.35% | 36.3만 |
|---|
| 2026.07.22 | ₩3,876 | ₩3,956 | ₩3,782 | ₩3,822 | -1.38% | 3만 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,010 | ₩3,755 | ₩3,822 | -4.68% | 5.5만 |
|---|
| 2026.07.20 | ₩3,849 | ₩4,037 | ₩3,688 | ₩4,023 | +4.53% | 6.2만 |
|---|
| 2026.07.17 | ₩3,889 | ₩3,983 | ₩3,715 | ₩3,822 | -1.72% | 4만 |
|---|
| 2026.07.16 | ₩4,131 | ₩4,131 | ₩3,715 | ₩3,943 | -4.55% | 15만 |
|---|
| 2026.07.15 | ₩4,292 | ₩4,479 | ₩3,956 | ₩4,184 | -2.50% | 39.5만 |
|---|
| 2026.07.14 | ₩3,822 | ₩4,412 | ₩3,661 | ₩4,318 | +12.98% | 18만 |
|---|
| 2026.07.13 | ₩4,157 | ₩4,292 | ₩3,661 | ₩3,755 | -9.68% | 10.1만 |
|---|
| 2026.07.10 | ₩3,903 | ₩4,292 | ₩3,849 | ₩4,077 | +4.47% | 11.9만 |
|---|
| 2026.07.09 | ₩3,849 | ₩4,023 | ₩3,688 | ₩3,862 | +0.35% | 9.2만 |
|---|
| 2026.07.08 | ₩4,037 | ₩4,318 | ₩3,755 | ₩3,849 | -4.65% | 9.8만 |
|---|
| 2026.07.07 | ₩4,399 | ₩4,426 | ₩4,184 | ₩4,224 | -3.96% | 11.9만 |
|---|
| 2026.07.06 | ₩4,224 | ₩4,694 | ₩4,090 | ₩4,412 | +4.44% | 19.8만 |
|---|
| 2026.07.02 | ₩4,224 | ₩4,560 | ₩4,090 | ₩4,224 | 0.00% | 16.9만 |
|---|
| 2026.07.01 | ₩4,144 | ₩4,452 | ₩3,916 | ₩4,211 | +1.62% | 33.4만 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,265 | ₩3,862 | ₩4,090 | -2.56% | 12.5만 |
|---|
| 2026.06.29 | ₩4,426 | ₩4,841 | ₩4,157 | ₩4,265 | -3.64% | 31.8만 |
|---|
| 2026.06.26 | ₩4,694 | ₩5,096 | ₩4,144 | ₩4,426 | -5.71% | 92.8만 |
|---|
| 2026.06.25 | ₩4,224 | ₩4,694 | ₩4,224 | ₩4,224 | 0.00% | 10.3만 |
|---|
| 2026.06.24 | ₩4,224 | ₩4,224 | ₩3,755 | ₩4,224 | 0.00% | 22.1만 |
|---|
| 2026.06.23 | ₩6,102 | ₩6,102 | ₩5,633 | ₩6,102 | 0.00% | 7만 |
|---|
| 2026.06.22 | ₩6,571 | ₩6,571 | ₩5,633 | ₩6,102 | -7.14% | 6.6만 |
|---|
| 2026.06.18 | ₩6,571 | ₩6,571 | ₩6,102 | ₩6,102 | -7.14% | 5.4만 |
|---|
| 2026.06.17 | ₩6,102 | ₩6,571 | ₩6,102 | ₩6,571 | +7.69% | 8.7만 |
|---|
| 2026.06.16 | ₩6,102 | ₩6,571 | ₩5,633 | ₩6,571 | +7.69% | 8.6만 |
|---|
| 2026.06.15 | ₩7,041 | ₩7,510 | ₩6,102 | ₩6,571 | -6.67% | 9.7만 |
|---|
| 2026.06.12 | ₩6,571 | ₩7,041 | ₩6,571 | ₩6,571 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩6,571 | ₩7,041 | ₩6,571 | ₩6,571 | 0.00% | 9.4만 |
|---|
| 2026.06.10 | ₩7,041 | ₩7,980 | ₩6,571 | ₩7,041 | 0.00% | 18.6만 |
|---|
| 2026.06.09 | ₩6,571 | ₩7,041 | ₩6,571 | ₩7,041 | +7.14% | 14만 |
|---|
| 2026.06.08 | ₩7,041 | ₩7,041 | ₩6,102 | ₩7,041 | 0.00% | 27.3만 |
|---|
| 2026.06.05 | ₩7,980 | ₩9,857 | ₩7,041 | ₩7,980 | 0.00% | 142.9만 |
|---|
| 2026.06.04 | ₩22,530 | ₩23,939 | ₩18,775 | ₩20,184 | -10.42% | 1.8만 |
|---|
| 2026.06.03 | ₩28,163 | ₩28,632 | ₩22,530 | ₩23,000 | -18.33% | 1.5만 |
|---|
| 2026.06.02 | ₩32,857 | ₩33,326 | ₩25,347 | ₩27,694 | -15.71% | 9.8천 |
|---|
| 2026.06.01 | ₩34,265 | ₩37,551 | ₩32,857 | ₩32,857 | -4.11% | 8.2천 |
|---|
| 2026.05.29 | ₩38,959 | ₩40,367 | ₩35,204 | ₩36,143 | -7.23% | 9.1천 |
|---|
| 2026.05.28 | ₩34,734 | ₩46,469 | ₩34,265 | ₩39,898 | +14.86% | 1.8만 |
|---|
| 2026.05.27 | ₩42,714 | ₩43,653 | ₩35,204 | ₩35,673 | -16.48% | 6.6천 |
|---|
| 2026.05.26 | ₩42,245 | ₩46,469 | ₩41,775 | ₩42,714 | +1.11% | 7천 |
|---|
| 2026.05.22 | ₩46,939 | ₩49,285 | ₩45,061 | ₩49,285 | +5.00% | 4.7천 |
|---|
| 2026.05.21 | ₩44,592 | ₩46,939 | ₩44,592 | ₩46,939 | +5.26% | 574 |
|---|
| 2026.05.20 | ₩46,000 | ₩46,469 | ₩44,592 | ₩46,469 | +1.02% | 414 |
|---|
| 2026.05.19 | ₩45,530 | ₩46,000 | ₩43,653 | ₩46,000 | +1.03% | 437 |
|---|
| 2026.05.18 | ₩46,000 | ₩46,939 | ₩42,245 | ₩46,000 | 0.00% | 3.3천 |
|---|
| 2026.05.15 | ₩48,347 | ₩50,694 | ₩46,000 | ₩46,939 | -2.91% | 1.6천 |
|---|
| 2026.05.14 | ₩50,224 | ₩52,571 | ₩46,939 | ₩47,877 | -4.67% | 3.5천 |
|---|
| 2026.05.13 | ₩49,755 | ₩49,755 | ₩46,469 | ₩48,347 | -2.83% | 774 |
|---|
| 2026.05.12 | ₩49,755 | ₩49,755 | ₩46,939 | ₩48,347 | -2.83% | 1.3천 |
|---|
| 2026.05.11 | ₩50,224 | ₩50,694 | ₩46,939 | ₩48,816 | -2.80% | 1.5천 |
|---|
| 2026.05.08 | ₩50,694 | ₩52,102 | ₩50,224 | ₩51,163 | +0.93% | 797 |
|---|
| 2026.05.07 | ₩51,163 | ₩51,632 | ₩49,755 | ₩51,632 | +0.92% | 866 |
|---|
| 2026.05.06 | ₩53,041 | ₩53,041 | ₩49,285 | ₩51,163 | -3.54% | 1.4천 |
|---|
| 2026.05.05 | ₩51,163 | ₩53,041 | ₩50,224 | ₩52,102 | +1.83% | 1.5천 |
|---|
| 2026.05.04 | ₩50,694 | ₩53,979 | ₩50,694 | ₩52,571 | +3.70% | 1.4천 |
|---|
| 2026.05.01 | ₩54,449 | ₩54,449 | ₩50,224 | ₩50,224 | -7.76% | 1.4천 |
|---|
| 2026.04.30 | ₩54,918 | ₩56,326 | ₩51,632 | ₩53,041 | -3.42% | 1.3천 |
|---|
| 2026.04.29 | ₩53,041 | ₩53,979 | ₩51,632 | ₩52,102 | -1.77% | 614 |
|---|
| 2026.04.28 | ₩53,510 | ₩56,326 | ₩51,632 | ₩52,102 | -2.63% | 1.9천 |
|---|
| 2026.04.27 | ₩55,857 | ₩57,265 | ₩54,449 | ₩54,449 | -2.52% | 1.2천 |
|---|
| 2026.04.24 | ₩54,918 | ₩56,326 | ₩53,510 | ₩55,387 | +0.85% | 1.1천 |
|---|
| 2026.04.23 | ₩55,387 | ₩56,796 | ₩53,979 | ₩55,857 | +0.85% | 1.2천 |
|---|
| 2026.04.22 | ₩55,857 | ₩55,857 | ₩53,041 | ₩53,979 | -3.36% | 517 |
|---|
| 2026.04.21 | ₩56,326 | ₩56,326 | ₩52,571 | ₩53,979 | -4.17% | 1.1천 |
|---|
| 2026.04.20 | ₩53,041 | ₩56,326 | ₩53,041 | ₩54,449 | +2.65% | 894 |
|---|
| 2026.04.17 | ₩55,387 | ₩55,857 | ₩51,632 | ₩55,387 | 0.00% | 837 |
|---|
| 2026.04.16 | ₩56,796 | ₩57,265 | ₩53,510 | ₩55,857 | -1.65% | 1.2천 |
|---|
| 2026.04.15 | ₩56,796 | ₩57,734 | ₩55,857 | ₩57,734 | +1.65% | 917 |
|---|
| 2026.04.14 | ₩56,796 | ₩60,081 | ₩55,857 | ₩57,734 | +1.65% | 1.4천 |
|---|
| 2026.04.13 | ₩53,041 | ₩58,673 | ₩51,632 | ₩56,326 | +6.19% | 2.2천 |
|---|
| 2026.04.10 | ₩53,979 | ₩53,979 | ₩50,224 | ₩51,163 | -5.22% | 671 |
|---|
| 2026.04.09 | ₩53,510 | ₩53,510 | ₩50,694 | ₩50,694 | -5.26% | 1.2천 |
|---|
| 2026.04.08 | ₩53,041 | ₩58,204 | ₩50,224 | ₩50,694 | -4.42% | 1.1천 |
|---|
| 2026.04.07 | ₩51,163 | ₩55,387 | ₩49,755 | ₩53,041 | +3.67% | 1.3천 |
|---|
| 2026.04.06 | ₩49,285 | ₩52,102 | ₩48,816 | ₩51,163 | +3.81% | 780 |
|---|
| 2026.04.02 | ₩51,163 | ₩51,632 | ₩48,816 | ₩51,163 | 0.00% | 714 |
|---|
| 2026.04.01 | ₩51,632 | ₩52,571 | ₩49,285 | ₩51,163 | -0.91% | 894 |
|---|
| 2026.03.31 | ₩47,408 | ₩52,571 | ₩46,939 | ₩49,285 | +3.96% | 7.6천 |
|---|
| 2026.03.30 | ₩47,408 | ₩49,755 | ₩47,408 | ₩49,285 | +3.96% | 837 |
|---|
| 2026.03.27 | ₩51,163 | ₩51,163 | ₩46,469 | ₩49,285 | -3.67% | 1.2천 |
|---|
| 2026.03.26 | ₩53,041 | ₩54,449 | ₩51,632 | ₩51,632 | -2.65% | 300 |
|---|
| 2026.03.25 | ₩51,632 | ₩55,857 | ₩51,632 | ₩53,979 | +4.55% | 606 |
|---|
| 2026.03.24 | ₩51,163 | ₩52,102 | ₩48,347 | ₩51,632 | +0.92% | 703 |
|---|
| 2026.03.23 | ₩51,163 | ₩54,918 | ₩50,224 | ₩52,102 | +1.83% | 4.1천 |
|---|
| 2026.03.20 | ₩50,694 | ₩50,694 | ₩45,061 | ₩48,347 | -4.63% | 4.2천 |
|---|
| 2026.03.19 | ₩47,877 | ₩51,632 | ₩46,469 | ₩47,408 | -0.98% | 2.1천 |
|---|
| 2026.03.18 | ₩52,102 | ₩53,510 | ₩47,408 | ₩48,816 | -6.31% | 2.3천 |
|---|
| 2026.03.17 | ₩56,326 | ₩60,081 | ₩50,224 | ₩50,694 | -10.00% | 4.1천 |
|---|
| 2026.03.16 | ₩62,428 | ₩62,428 | ₩54,449 | ₩55,387 | -11.28% | 2.8천 |
|---|
| 2026.03.13 | ₩63,836 | ₩63,836 | ₩58,673 | ₩59,143 | -7.35% | 1.2천 |
|---|
| 2026.03.12 | ₩63,367 | ₩64,775 | ₩58,673 | ₩60,081 | -5.19% | 1.6천 |
|---|
| 2026.03.11 | ₩59,612 | ₩68,061 | ₩56,796 | ₩63,367 | +6.30% | 3.8천 |
|---|
| 2026.03.10 | ₩66,183 | ₩67,591 | ₩58,204 | ₩61,020 | -7.80% | 6.3천 |
|---|
| 2026.03.09 | ₩65,245 | ₩66,653 | ₩56,326 | ₩60,551 | -7.19% | 5.6천 |
|---|
| 2026.03.06 | ₩68,061 | ₩70,408 | ₩65,714 | ₩67,122 | -1.38% | 1.7천 |
|---|
| 2026.03.05 | ₩74,163 | ₩77,918 | ₩65,714 | ₩69,469 | -6.33% | 1천 |
|---|
| 2026.03.04 | ₩66,183 | ₩73,224 | ₩65,714 | ₩73,224 | +10.64% | 631 |
|---|
| 2026.03.03 | ₩67,591 | ₩69,938 | ₩65,714 | ₩67,122 | -0.69% | 1.2천 |
|---|
| 2026.03.02 | ₩70,408 | ₩71,347 | ₩68,061 | ₩69,938 | -0.67% | 1.9천 |
|---|
| 2026.02.27 | ₩75,102 | ₩77,449 | ₩70,408 | ₩70,877 | -5.63% | 2.5천 |
|---|
| 2026.02.26 | ₩76,510 | ₩81,673 | ₩75,102 | ₩75,102 | -1.84% | 1.6천 |
|---|
| 2026.02.25 | ₩75,102 | ₩80,734 | ₩75,102 | ₩77,918 | +3.75% | 1.8천 |
|---|
| 2026.02.24 | ₩81,673 | ₩83,551 | ₩75,102 | ₩75,571 | -7.47% | 1.6천 |
|---|
| 2026.02.23 | ₩83,081 | ₩84,020 | ₩77,449 | ₩79,326 | -4.52% | 2.2천 |
|---|
| 2026.02.20 | ₩85,897 | ₩88,714 | ₩84,489 | ₩86,836 | +1.09% | 503 |
|---|
| 2026.02.19 | ₩86,836 | ₩89,183 | ₩84,489 | ₩87,775 | +1.08% | 997 |
|---|
| 2026.02.18 | ₩84,489 | ₩91,061 | ₩82,142 | ₩87,306 | +3.33% | 1.8천 |
|---|
| 2026.02.17 | ₩91,999 | ₩94,816 | ₩81,204 | ₩84,959 | -7.65% | 2.6천 |
|---|
| 2026.02.13 | ₩94,816 | ₩99,510 | ₩91,530 | ₩92,469 | -2.48% | 2.4천 |
|---|
| 2026.02.12 | ₩106,550 | ₩108,428 | ₩99,510 | ₩99,510 | -6.61% | 1.5천 |
|---|
| 2026.02.11 | ₩119,224 | ₩119,224 | ₩103,265 | ₩103,734 | -12.99% | 2.3천 |
|---|
| 2026.02.10 | ₩122,509 | ₩123,918 | ₩116,407 | ₩120,632 | -1.53% | 4.4천 |
|---|
| 2026.02.09 | ₩120,163 | ₩127,203 | ₩120,163 | ₩123,448 | +2.73% | 1.4천 |
|---|
| 2026.02.06 | ₩118,285 | ₩130,489 | ₩114,530 | ₩122,509 | +3.57% | 3.4천 |
|---|
| 2026.02.05 | ₩141,285 | ₩144,101 | ₩113,591 | ₩115,938 | -17.94% | 5.6천 |
|---|
| 2026.02.04 | ₩183,530 | ₩194,795 | ₩135,652 | ₩141,754 | -22.76% | 1.1만 |
|---|
| 2026.02.03 | ₩179,774 | ₩209,815 | ₩179,774 | ₩182,591 | +1.57% | 1만 |
|---|
| 2026.02.02 | ₩164,285 | ₩195,264 | ₩162,877 | ₩180,713 | +10.00% | 1.7만 |
|---|
| 2026.01.30 | ₩163,815 | ₩177,897 | ₩147,856 | ₩176,958 | +8.02% | 1.5만 |
|---|
| 2026.01.29 | ₩178,366 | ₩201,836 | ₩162,407 | ₩196,672 | +10.26% | 5만 |
|---|
| 2026.01.28 | ₩166,632 | ₩202,305 | ₩160,530 | ₩181,183 | +8.73% | 7만 |
|---|
| 2026.01.27 | ₩207,468 | ₩231,876 | ₩164,754 | ₩179,774 | -13.35% | 324만 |
|---|
| 2026.01.26 | ₩105,612 | ₩105,612 | ₩96,224 | ₩100,918 | -4.44% | 18만 |
|---|
| 2026.01.23 | ₩100,918 | ₩106,081 | ₩94,816 | ₩104,203 | +3.26% | 4.1천 |
|---|
| 2026.01.22 | ₩86,836 | ₩106,550 | ₩86,836 | ₩99,510 | +14.59% | 6.2천 |
|---|
| 2026.01.21 | ₩86,836 | ₩91,999 | ₩86,836 | ₩87,306 | +0.54% | 1.2천 |
|---|
| 2026.01.20 | ₩90,591 | ₩93,408 | ₩80,734 | ₩85,897 | -5.18% | 3.4천 |
|---|
| 2026.01.16 | ₩111,714 | ₩113,122 | ₩86,367 | ₩89,183 | -20.17% | 1.3만 |
|---|
| 2026.01.15 | ₩89,183 | ₩133,775 | ₩89,183 | ₩111,244 | +24.74% | 3.9만 |
|---|
| 2026.01.14 | ₩90,591 | ₩95,755 | ₩88,244 | ₩89,183 | -1.55% | 1천 |
|---|
| 2026.01.13 | ₩94,346 | ₩95,755 | ₩91,530 | ₩92,469 | -1.99% | 574 |
|---|
| 2026.01.12 | ₩93,877 | ₩95,285 | ₩91,999 | ₩94,816 | +1.00% | 263 |
|---|
| 2026.01.09 | ₩91,530 | ₩96,224 | ₩91,530 | ₩93,877 | +2.56% | 280 |
|---|
| 2026.01.08 | ₩91,999 | ₩95,755 | ₩91,999 | ₩92,469 | +0.51% | 349 |
|---|
| 2026.01.07 | ₩96,693 | ₩98,101 | ₩90,591 | ₩94,346 | -2.43% | 1.3천 |
|---|
| 2026.01.06 | ₩94,816 | ₩97,632 | ₩91,999 | ₩95,755 | +0.99% | 1.3천 |
|---|
| 2026.01.05 | ₩83,081 | ₩96,224 | ₩82,142 | ₩91,530 | +10.17% | 1.4천 |
|---|
| 2026.01.02 | ₩81,673 | ₩86,836 | ₩80,265 | ₩84,959 | +4.02% | 437 |
|---|
| 2025.12.31 | ₩80,734 | ₩85,897 | ₩80,734 | ₩81,673 | +1.16% | 866 |
|---|
| 2025.12.30 | ₩85,428 | ₩85,428 | ₩80,265 | ₩82,612 | -3.30% | 957 |
|---|
| 2025.12.29 | ₩94,816 | ₩94,816 | ₩83,551 | ₩85,428 | -9.90% | 1.4천 |
|---|
| 2025.12.26 | ₩98,571 | ₩98,571 | ₩94,346 | ₩95,755 | -2.86% | 563 |
|---|
| 2025.12.24 | ₩98,571 | ₩103,265 | ₩96,224 | ₩96,693 | -1.90% | 197 |
|---|
| 2025.12.23 | ₩102,795 | ₩102,795 | ₩94,816 | ₩96,224 | -6.39% | 966 |
|---|
| 2025.12.22 | ₩104,673 | ₩104,673 | ₩100,448 | ₩100,918 | -3.59% | 480 |
|---|
| 2025.12.19 | ₩99,979 | ₩105,142 | ₩99,979 | ₩101,387 | +1.41% | 623 |
|---|
| 2025.12.18 | ₩110,305 | ₩110,305 | ₩101,387 | ₩101,387 | -8.09% | 614 |
|---|
| 2025.12.17 | ₩104,673 | ₩108,897 | ₩104,673 | ₩106,081 | +1.35% | 369 |
|---|
| 2025.12.16 | ₩100,918 | ₩105,612 | ₩98,571 | ₩103,734 | +2.79% | 994 |
|---|
| 2025.12.15 | ₩107,959 | ₩109,367 | ₩100,918 | ₩101,387 | -6.09% | 1.4천 |
|---|
| 2025.12.12 | ₩118,285 | ₩121,101 | ₩105,142 | ₩107,020 | -9.52% | 1.8천 |
|---|
| 2025.12.11 | ₩130,020 | ₩130,958 | ₩114,999 | ₩114,999 | -11.55% | 1.7천 |
|---|
| 2025.12.10 | ₩128,611 | ₩134,244 | ₩125,795 | ₩133,305 | +3.65% | 1.7천 |
|---|
| 2025.12.09 | ₩126,734 | ₩129,081 | ₩124,387 | ₩125,795 | -0.74% | 1.9천 |
|---|
| 2025.12.08 | ₩119,224 | ₩130,020 | ₩119,224 | ₩127,203 | +6.69% | 3.6천 |
|---|
| 2025.12.05 | ₩124,387 | ₩124,856 | ₩113,122 | ₩114,061 | -8.30% | 763 |
|---|
| 2025.12.04 | ₩113,122 | ₩124,387 | ₩112,652 | ₩123,448 | +9.13% | 2.8천 |
|---|
| 2025.12.03 | ₩106,081 | ₩112,652 | ₩106,081 | ₩109,836 | +3.54% | 697 |
|---|
| 2025.12.02 | ₩112,652 | ₩113,122 | ₩105,142 | ₩106,081 | -5.83% | 940 |
|---|
| 2025.12.01 | ₩116,407 | ₩119,693 | ₩111,714 | ₩112,652 | -3.23% | 483 |
|---|
| 2025.11.28 | ₩114,061 | ₩119,693 | ₩113,122 | ₩114,530 | +0.41% | 620 |
|---|
| 2025.11.26 | ₩108,428 | ₩121,101 | ₩108,428 | ₩113,122 | +4.33% | 2.2천 |
|---|
| 2025.11.25 | ₩102,326 | ₩112,183 | ₩101,387 | ₩103,265 | +0.92% | 2.2천 |
|---|
| 2025.11.24 | ₩97,163 | ₩101,857 | ₩94,816 | ₩101,387 | +4.35% | 440 |
|---|
| 2025.11.21 | ₩99,040 | ₩99,510 | ₩95,285 | ₩96,224 | -2.84% | 1.3천 |
|---|
| 2025.11.20 | ₩106,550 | ₩106,550 | ₩97,163 | ₩98,101 | -7.93% | 1.6천 |
|---|
| 2025.11.19 | ₩112,652 | ₩113,591 | ₩106,081 | ₩106,550 | -5.42% | 1.5천 |
|---|
| 2025.11.18 | ₩115,469 | ₩116,407 | ₩108,428 | ₩110,775 | -4.07% | 560 |
|---|
| 2025.11.17 | ₩126,734 | ₩126,734 | ₩114,999 | ₩114,999 | -9.26% | 786 |
|---|
| 2025.11.14 | ₩114,999 | ₩127,203 | ₩111,714 | ₩126,734 | +10.20% | 1.7천 |
|---|
| 2025.11.13 | ₩124,856 | ₩124,856 | ₩113,122 | ₩114,999 | -7.89% | 1천 |
|---|
| 2025.11.12 | ₩129,081 | ₩133,305 | ₩122,509 | ₩125,326 | -2.91% | 2.5천 |
|---|
| 2025.11.11 | ₩127,203 | ₩130,489 | ₩123,448 | ₩130,489 | +2.58% | 443 |
|---|
| 2025.11.10 | ₩131,428 | ₩137,530 | ₩124,387 | ₩127,203 | -3.21% | 4.6천 |
|---|
| 2025.11.07 | ₩129,081 | ₩134,713 | ₩129,081 | ₩134,713 | +4.36% | 1.1천 |
|---|
| 2025.11.06 | ₩133,305 | ₩138,938 | ₩129,081 | ₩130,489 | -2.11% | 617 |
|---|
| 2025.11.05 | ₩125,795 | ₩133,775 | ₩125,795 | ₩131,428 | +4.48% | 1.2천 |
|---|
| 2025.11.04 | ₩128,611 | ₩130,020 | ₩122,040 | ₩126,265 | -1.82% | 1.7천 |
|---|
| 2025.11.03 | ₩135,183 | ₩138,469 | ₩127,673 | ₩130,020 | -3.82% | 2.6천 |
|---|
| 2025.10.31 | ₩171,326 | ₩171,326 | ₩127,673 | ₩134,244 | -21.64% | 1.1만 |
|---|
| 2025.10.30 | ₩149,264 | ₩187,754 | ₩142,224 | ₩178,366 | +19.50% | 3.4만 |
|---|
| 2025.10.29 | ₩145,509 | ₩145,509 | ₩141,285 | ₩143,162 | -1.61% | 534 |
|---|
| 2025.10.28 | ₩150,673 | ₩150,673 | ₩145,509 | ₩145,509 | -3.43% | 491 |
|---|
| 2025.10.27 | ₩151,611 | ₩155,836 | ₩151,142 | ₩151,611 | 0.00% | 534 |
|---|
| 2025.10.24 | ₩141,754 | ₩153,020 | ₩140,816 | ₩152,550 | +7.62% | 1.2천 |
|---|
| 2025.10.23 | ₩145,979 | ₩145,979 | ₩137,530 | ₩142,224 | -2.57% | 1.5천 |
|---|
| 2025.10.22 | ₩150,203 | ₩152,081 | ₩145,509 | ₩147,387 | -1.87% | 1.2천 |
|---|
| 2025.10.21 | ₩159,122 | ₩159,122 | ₩150,203 | ₩150,203 | -5.60% | 1.7천 |
|---|
| 2025.10.20 | ₩159,122 | ₩168,509 | ₩158,652 | ₩162,407 | +2.06% | 3.4천 |
|---|
| 2025.10.17 | ₩153,020 | ₩162,407 | ₩153,020 | ₩161,468 | +5.52% | 1.3천 |
|---|
| 2025.10.16 | ₩162,877 | ₩164,285 | ₩160,060 | ₩160,530 | -1.44% | 1.8천 |
|---|
| 2025.10.15 | ₩161,938 | ₩164,754 | ₩159,591 | ₩162,877 | +0.58% | 714 |
|---|
| 2025.10.14 | ₩161,938 | ₩164,285 | ₩153,958 | ₩162,877 | +0.58% | 1천 |
|---|
| 2025.10.13 | ₩164,285 | ₩164,285 | ₩156,775 | ₩160,530 | -2.29% | 1.4천 |
|---|
| 2025.10.10 | ₩169,448 | ₩173,672 | ₩160,999 | ₩164,285 | -3.05% | 2천 |
|---|