시장 데이터를 불러오는 중
전체 종목
노보큐어 과거 주가
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,911 | ₩19,725 | ₩18,871 | ₩19,458 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,472 | ₩19,472 | ₩18,445 | ₩18,978 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,805 | ₩20,179 | ₩19,472 | ₩19,565 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,379 | ₩21,193 | ₩19,885 | ₩19,979 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,785 | ₩20,419 | ₩19,431 | ₩20,286 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,674 | ₩21,674 | ₩19,905 | ₩19,939 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,100 | ₩21,940 | ₩21,046 | ₩21,247 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,367 | ₩21,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,287 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,180 | ₩21,447 | ₩20,866 | ₩21,340 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,926 | ₩21,220 | ₩20,286 | ₩21,126 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,620 | ₩21,714 | ₩21,113 | ₩21,140 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,920 | ₩21,920 | ₩20,993 | ₩21,620 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,061 | ₩22,354 | ₩21,313 | ₩21,687 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,287 | ₩22,408 | ₩22,067 | ₩22,247 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,514 | ₩22,514 | ₩21,847 | ₩22,061 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,287 | ₩22,514 | ₩22,054 | ₩22,274 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,127 | ₩22,675 | ₩21,527 | ₩22,314 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,594 | ₩22,081 | ₩21,360 | ₩21,647 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,527 | ₩22,234 | ₩21,300 | ₩21,553 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,673 | ₩21,687 | ₩20,399 | ₩21,647 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,686 | ₩21,353 | ₩20,486 | ₩20,699 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,366 | ₩21,447 | ₩20,152 | ₩20,486 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,101 | ₩22,214 | ₩20,819 | ₩20,859 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,535 | ₩23,722 | ₩22,114 | ₩22,488 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,395 | ₩24,042 | ₩23,315 | ₩23,942 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,942 | ₩24,082 | ₩23,248 | ₩23,542 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,862 | ₩24,810 | ₩23,355 | ₩23,796 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,168 | ₩23,856 | ₩23,075 | ₩23,195 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,422 | ₩23,982 | ₩23,208 | ₩23,555 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,009 | ₩24,235 | ₩23,248 | ₩23,782 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,916 | ₩24,303 | ₩23,328 | ₩24,009 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,262 | ₩23,982 | ₩22,888 | ₩23,876 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,654 | ₩23,542 | ₩22,581 | ₩23,515 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,715 | ₩22,761 | ₩21,794 | ₩22,368 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,689 | ₩23,789 | ₩22,701 | ₩22,821 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,183 | ₩24,837 | ₩23,328 | ₩23,715 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,222 | ₩24,476 | ₩23,195 | ₩24,289 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,022 | ₩23,662 | ₩22,795 | ₩23,008 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,394 | ₩23,702 | ₩22,394 | ₩23,395 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩22,995 | ₩22,995 | ₩22,421 | ₩22,621 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,395 | ₩23,682 | ₩22,928 | ₩23,195 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,569 | ₩23,589 | ₩22,981 | ₩23,475 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,142 | ₩23,790 | ₩23,075 | ₩23,569 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,714 | ₩23,475 | ₩21,714 | ₩23,102 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,819 | ₩21,914 | ₩20,819 | ₩21,874 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,620 | ₩21,620 | ₩20,793 | ₩20,940 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,540 | ₩21,687 | ₩21,253 | ₩21,420 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,392 | ₩21,754 | ₩20,326 | ₩21,714 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,019 | ₩20,940 | ₩20,019 | ₩20,446 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,633 | ₩20,986 | ₩19,792 | ₩19,805 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,286 | ₩20,673 | ₩20,079 | ₩20,326 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,433 | ₩21,874 | ₩20,179 | ₩20,286 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,675 | ₩22,755 | ₩21,560 | ₩21,767 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩23,982 | ₩24,223 | ₩22,494 | ₩22,728 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,599 | ₩28,628 | ₩23,489 | ₩23,555 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,022 | ₩27,426 | ₩24,022 | ₩26,678 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,340 | ₩21,520 | ₩20,286 | ₩20,779 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,233 | ₩21,900 | ₩21,140 | ₩21,353 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,353 | ₩21,607 | ₩21,080 | ₩21,273 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,460 | ₩22,047 | ₩21,129 | ₩21,247 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,420 | ₩22,054 | ₩21,393 | ₩21,914 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,713 | ₩21,433 | ₩20,432 | ₩21,393 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,754 | ₩21,754 | ₩20,432 | ₩20,753 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,233 | ₩21,927 | ₩21,073 | ₩21,473 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,955 | ₩23,155 | ₩21,367 | ₩21,754 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,529 | ₩24,036 | ₩22,928 | ₩23,075 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,062 | ₩24,129 | ₩22,901 | ₩23,182 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,861 | ₩23,702 | ₩22,207 | ₩23,649 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,688 | ₩23,756 | ₩22,428 | ₩23,115 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,180 | ₩23,102 | ₩20,833 | ₩22,955 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,526 | ₩21,353 | ₩20,406 | ₩21,060 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,646 | ₩20,819 | ₩19,959 | ₩20,219 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,579 | ₩20,819 | ₩20,206 | ₩20,659 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,899 | ₩20,859 | ₩19,885 | ₩20,593 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,632 | ₩20,266 | ₩19,525 | ₩20,085 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,911 | ₩20,166 | ₩18,911 | ₩19,645 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,923 | ₩19,105 | ₩17,923 | ₩18,858 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,125 | ₩19,365 | ₩18,030 | ₩18,164 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,059 | ₩20,151 | ₩18,524 | ₩19,058 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,395 | ₩24,022 | ₩23,168 | ₩23,822 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,489 | ₩23,885 | ₩23,275 | ₩23,342 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,443 | ₩24,490 | ₩23,335 | ₩23,489 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,515 | ₩24,089 | ₩23,016 | ₩23,729 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,341 | ₩23,669 | ₩21,900 | ₩23,635 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,728 | ₩23,409 | ₩22,181 | ₩22,221 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,781 | ₩23,562 | ₩22,654 | ₩23,008 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,035 | ₩23,902 | ₩22,461 | ₩22,488 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,489 | ₩23,977 | ₩22,688 | ₩22,901 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,660 | ₩24,543 | ₩21,660 | ₩24,009 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,873 | ₩21,580 | ₩19,812 | ₩21,553 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩21,994 | ₩21,994 | ₩20,886 | ₩21,113 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,721 | ₩23,742 | ₩22,007 | ₩22,101 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩22,981 | ₩23,549 | ₩22,501 | ₩22,741 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,608 | ₩23,415 | ₩22,253 | ₩23,022 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,369 | ₩24,476 | ₩22,394 | ₩22,675 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,022 | ₩24,917 | ₩23,756 | ₩24,369 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩23,996 | ₩24,249 | ₩23,729 | ₩23,969 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,355 | ₩24,249 | ₩23,128 | ₩23,889 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,821 | ₩23,849 | ₩22,501 | ₩23,689 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,115 | ₩23,395 | ₩22,675 | ₩22,701 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,702 | ₩24,556 | ₩23,155 | ₩23,302 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,782 | ₩24,356 | ₩23,275 | ₩23,462 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,196 | ₩24,590 | ₩23,789 | ₩24,089 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,183 | ₩24,696 | ₩23,809 | ₩24,156 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,169 | ₩24,703 | ₩23,622 | ₩24,436 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,849 | ₩25,250 | ₩23,822 | ₩24,156 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,554 | ₩24,276 | ₩22,488 | ₩23,876 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,167 | ₩22,968 | ₩21,520 | ₩22,461 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,233 | ₩22,341 | ₩20,553 | ₩22,014 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,354 | ₩22,368 | ₩21,066 | ₩21,193 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,927 | ₩22,981 | ₩21,807 | ₩22,594 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,659 | ₩22,287 | ₩20,480 | ₩22,181 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,830 | ₩20,706 | ₩17,750 | ₩20,299 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,015 | ₩16,015 | ₩15,494 | ₩15,922 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,602 | ₩16,882 | ₩16,122 | ₩16,175 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,562 | ₩16,949 | ₩16,442 | ₩16,656 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,936 | ₩17,123 | ₩16,429 | ₩16,642 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,296 | ₩17,510 | ₩16,335 | ₩16,802 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,629 | ₩17,563 | ₩16,589 | ₩17,376 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,896 | ₩17,016 | ₩16,202 | ₩16,322 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,976 | ₩17,443 | ₩16,682 | ₩16,909 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,336 | ₩17,576 | ₩17,049 | ₩17,123 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,335 | ₩16,989 | ₩16,188 | ₩16,842 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,081 | ₩16,602 | ₩15,081 | ₩16,242 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,547 | ₩15,181 | ₩14,480 | ₩15,081 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,893 | ₩14,373 | ₩13,880 | ₩14,307 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,680 | ₩14,680 | ₩14,046 | ₩14,120 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,253 | ₩14,680 | ₩14,093 | ₩14,680 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,747 | ₩15,107 | ₩14,207 | ₩14,400 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,906 | ₩13,986 | ₩13,526 | ₩13,813 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,026 | ₩14,267 | ₩13,933 | ₩14,080 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,040 | ₩14,507 | ₩13,748 | ₩14,080 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,720 | ₩15,081 | ₩14,467 | ₩14,467 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,906 | ₩14,594 | ₩13,679 | ₩14,547 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,574 | ₩14,694 | ₩13,773 | ₩13,826 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,508 | ₩15,508 | ₩14,594 | ₩14,640 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,748 | ₩16,415 | ₩15,228 | ₩15,695 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,548 | ₩15,788 | ₩15,308 | ₩15,494 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,468 | ₩15,628 | ₩14,998 | ₩15,161 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,935 | ₩16,269 | ₩15,520 | ₩15,775 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,202 | ₩16,202 | ₩15,294 | ₩15,761 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,295 | ₩16,509 | ₩15,922 | ₩16,215 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,975 | ₩16,415 | ₩15,735 | ₩16,095 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,669 | ₩17,129 | ₩16,415 | ₩16,482 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,335 | ₩16,789 | ₩16,235 | ₩16,522 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,095 | ₩16,455 | ₩15,841 | ₩16,095 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,429 | ₩16,629 | ₩15,735 | ₩16,028 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,776 | ₩17,003 | ₩16,322 | ₩16,842 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,336 | ₩17,563 | ₩16,642 | ₩17,016 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,816 | ₩17,510 | ₩16,616 | ₩17,229 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,204 | ₩18,564 | ₩17,363 | ₩17,403 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,376 | ₩19,125 | ₩17,376 | ₩18,991 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,590 | ₩18,030 | ₩17,069 | ₩17,910 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,189 | ₩18,084 | ₩16,349 | ₩17,750 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,070 | ₩18,297 | ₩17,723 | ₩18,044 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,084 | ₩19,190 | ₩17,697 | ₩18,244 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,686 | ₩18,604 | ₩15,748 | ₩18,350 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,756 | ₩20,633 | ₩16,682 | ₩20,005 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,654 | ₩15,841 | ₩14,587 | ₩15,668 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,054 | ₩15,182 | ₩14,413 | ₩14,654 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,094 | ₩15,308 | ₩14,827 | ₩15,161 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,054 | ₩15,308 | ₩14,730 | ₩15,201 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,747 | ₩15,281 | ₩14,614 | ₩15,214 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,867 | ₩15,161 | ₩14,267 | ₩14,854 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,736 | ₩17,336 | ₩14,580 | ₩14,667 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,218 | ₩19,979 | ₩16,032 | ₩16,722 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩13,986 | ₩14,053 | ₩13,546 | ₩14,013 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,479 | ₩14,200 | ₩13,466 | ₩13,973 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,506 | ₩13,613 | ₩13,106 | ₩13,386 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,797 | ₩13,840 | ₩13,252 | ₩13,533 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,414 | ₩15,548 | ₩13,106 | ₩13,466 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,908 | ₩16,289 | ₩15,328 | ₩15,428 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,269 | ₩17,229 | ₩15,721 | ₩15,801 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,389 | ₩16,762 | ₩16,235 | ₩16,269 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,509 | ₩16,776 | ₩16,335 | ₩16,549 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,856 | ₩17,056 | ₩16,462 | ₩16,522 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,416 | ₩17,496 | ₩16,749 | ₩16,789 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,510 | ₩17,670 | ₩17,236 | ₩17,416 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,830 | ₩17,923 | ₩17,523 | ₩17,697 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,791 | ₩18,815 | ₩17,817 | ₩17,950 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,284 | ₩19,071 | ₩18,244 | ₩18,938 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,443 | ₩18,210 | ₩17,416 | ₩18,097 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,510 | ₩17,777 | ₩17,083 | ₩17,370 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,350 | ₩18,778 | ₩18,017 | ₩18,204 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,404 | ₩18,517 | ₩18,017 | ₩18,417 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,857 | ₩18,624 | ₩17,803 | ₩18,377 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,497 | ₩18,657 | ₩17,717 | ₩18,217 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,032 | ₩20,059 | ₩17,883 | ₩18,924 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,979 | ₩20,219 | ₩19,125 | ₩19,151 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,044 | ₩19,945 | ₩18,858 | ₩19,845 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,024 | ₩19,512 | ₩19,024 | ₩19,231 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,257 | ₩19,138 | ₩18,250 | ₩19,071 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,550 | ₩18,604 | ₩17,536 | ₩18,377 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,590 | ₩18,030 | ₩17,296 | ₩17,510 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,510 | ₩17,603 | ₩17,189 | ₩17,256 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,616 | ₩17,890 | ₩17,590 | ₩17,643 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,923 | ₩18,204 | ₩17,616 | ₩17,710 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,923 | ₩18,117 | ₩17,683 | ₩17,990 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,710 | ₩18,057 | ₩17,656 | ₩17,937 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,817 | ₩17,863 | ₩17,323 | ₩17,710 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,136 | ₩18,644 | ₩17,083 | ₩17,937 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,816 | ₩17,176 | ₩16,816 | ₩17,136 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,656 | ₩17,049 | ₩16,522 | ₩16,762 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,189 | ₩17,510 | ₩16,415 | ₩16,455 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,269 | ₩17,603 | ₩17,123 | ₩17,256 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,910 | ₩18,003 | ₩17,289 | ₩17,310 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,124 | ₩18,264 | ₩17,683 | ₩17,777 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,683 | ₩18,604 | ₩17,663 | ₩18,230 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,949 | ₩17,683 | ₩16,842 | ₩17,643 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,082 | ₩17,123 | ₩16,015 | ₩16,949 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,335 | ₩16,449 | ₩15,775 | ₩16,095 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,815 | ₩16,295 | ₩15,668 | ₩16,162 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,708 | ₩15,788 | ₩15,161 | ₩15,695 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,587 | ₩15,828 | ₩14,587 | ₩15,761 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,781 | ₩15,801 | ₩14,400 | ₩14,574 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,162 | ₩16,782 | ₩15,321 | ₩15,588 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,069 | ₩17,203 | ₩16,829 | ₩17,096 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,096 | ₩17,109 | ₩16,716 | ₩17,029 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,802 | ₩16,922 | ₩16,616 | ₩16,869 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,948 | ₩16,762 | ₩15,908 | ₩16,722 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,214 | ₩16,242 | ₩15,188 | ₩15,948 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,401 | ₩16,183 | ₩15,268 | ₩15,294 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,254 | ₩15,441 | ₩14,867 | ₩15,281 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩14,987 | ₩15,521 | ₩14,800 | ₩15,281 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,081 | ₩15,261 | ₩14,841 | ₩15,041 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,054 | ₩15,568 | ₩14,947 | ₩15,107 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,001 | ₩15,668 | ₩15,001 | ₩15,188 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,895 | ₩15,968 | ₩15,121 | ₩15,161 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,041 | ₩16,022 | ₩14,881 | ₩15,828 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,627 | ₩15,041 | ₩14,534 | ₩15,041 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,707 | ₩14,837 | ₩14,280 | ₩14,574 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,321 | ₩15,348 | ₩15,001 | ₩15,041 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,082 | ₩16,082 | ₩15,087 | ₩15,494 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,068 | ₩16,301 | ₩15,828 | ₩16,015 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,083 | ₩17,083 | ₩16,269 | ₩16,322 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,069 | ₩17,363 | ₩16,642 | ₩17,096 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩17,990 | ₩18,978 | ₩16,983 | ₩17,109 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,737 | ₩18,297 | ₩17,737 | ₩17,990 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,150 | ₩18,377 | ₩17,616 | ₩17,843 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,350 | ₩18,604 | ₩18,077 | ₩18,124 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,911 | ₩18,911 | ₩18,057 | ₩18,350 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,457 | ₩18,758 | ₩18,204 | ₩18,577 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,018 | ₩19,265 | ₩18,431 | ₩18,497 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,351 | ₩19,445 | ₩18,778 | ₩18,858 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,764 | ₩19,458 | ₩18,724 | ₩19,325 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,377 | ₩18,855 | ₩18,090 | ₩18,391 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,138 | ₩19,512 | ₩18,591 | ₩18,724 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,750 | ₩18,938 | ₩17,722 | ₩18,924 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,296 | ₩17,837 | ₩17,136 | ₩17,576 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,164 | ₩18,310 | ₩17,503 | ₩17,670 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,151 | ₩19,285 | ₩17,670 | ₩18,003 | -5.99% | 117.8만 |
|---|