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 | ₩18,969 | ₩19,786 | ₩18,929 | ₩19,518 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,531 | ₩19,531 | ₩18,502 | ₩19,036 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,866 | ₩20,241 | ₩19,531 | ₩19,625 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,442 | ₩21,258 | ₩19,946 | ₩20,040 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,846 | ₩20,482 | ₩19,491 | ₩20,348 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,740 | ₩21,740 | ₩19,966 | ₩20,000 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,165 | ₩22,008 | ₩21,111 | ₩21,312 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,432 | ₩21,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,352 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,245 | ₩21,513 | ₩20,930 | ₩21,405 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,991 | ₩21,285 | ₩20,348 | ₩21,191 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,687 | ₩21,780 | ₩21,178 | ₩21,205 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,988 | ₩21,988 | ₩21,057 | ₩21,687 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,128 | ₩22,423 | ₩21,379 | ₩21,754 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,356 | ₩22,476 | ₩22,135 | ₩22,316 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,584 | ₩22,584 | ₩21,914 | ₩22,128 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,356 | ₩22,584 | ₩22,122 | ₩22,343 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,195 | ₩22,744 | ₩21,593 | ₩22,383 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,660 | ₩22,148 | ₩21,426 | ₩21,713 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,593 | ₩22,302 | ₩21,365 | ₩21,620 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,736 | ₩21,754 | ₩20,462 | ₩21,713 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,750 | ₩21,419 | ₩20,549 | ₩20,763 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,428 | ₩21,513 | ₩20,214 | ₩20,549 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,169 | ₩22,282 | ₩20,883 | ₩20,924 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,608 | ₩23,795 | ₩22,182 | ₩22,557 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,467 | ₩24,116 | ₩23,387 | ₩24,016 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩24,016 | ₩24,156 | ₩23,320 | ₩23,614 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,936 | ₩24,886 | ₩23,427 | ₩23,869 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,239 | ₩23,929 | ₩23,146 | ₩23,266 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,494 | ₩24,056 | ₩23,280 | ₩23,628 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,083 | ₩24,309 | ₩23,320 | ₩23,855 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,989 | ₩24,377 | ₩23,400 | ₩24,083 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,333 | ₩24,056 | ₩22,958 | ₩23,949 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,724 | ₩23,614 | ₩22,650 | ₩23,588 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,784 | ₩22,831 | ₩21,861 | ₩22,436 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,762 | ₩23,862 | ₩22,771 | ₩22,891 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,257 | ₩24,913 | ₩23,400 | ₩23,788 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,293 | ₩24,551 | ₩23,266 | ₩24,364 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,092 | ₩23,735 | ₩22,865 | ₩23,079 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,463 | ₩23,775 | ₩22,463 | ₩23,467 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,065 | ₩23,065 | ₩22,490 | ₩22,691 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,467 | ₩23,755 | ₩22,999 | ₩23,266 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,641 | ₩23,661 | ₩23,052 | ₩23,547 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,213 | ₩23,863 | ₩23,146 | ₩23,641 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,780 | ₩23,547 | ₩21,780 | ₩23,173 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,883 | ₩21,981 | ₩20,883 | ₩21,941 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,687 | ₩21,687 | ₩20,857 | ₩21,004 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,606 | ₩21,754 | ₩21,318 | ₩21,486 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,455 | ₩21,820 | ₩20,388 | ₩21,780 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,080 | ₩21,004 | ₩20,080 | ₩20,509 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,696 | ₩21,051 | ₩19,853 | ₩19,866 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,348 | ₩20,736 | ₩20,140 | ₩20,388 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,499 | ₩21,941 | ₩20,241 | ₩20,348 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,744 | ₩22,824 | ₩21,626 | ₩21,834 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,056 | ₩24,297 | ₩22,563 | ₩22,798 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,684 | ₩28,716 | ₩23,561 | ₩23,628 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,096 | ₩27,510 | ₩24,096 | ₩26,760 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,405 | ₩21,586 | ₩20,348 | ₩20,843 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,298 | ₩21,968 | ₩21,205 | ₩21,419 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,419 | ₩21,673 | ₩21,144 | ₩21,339 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,526 | ₩22,115 | ₩21,194 | ₩21,312 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,486 | ₩22,122 | ₩21,459 | ₩21,981 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,776 | ₩21,499 | ₩20,495 | ₩21,459 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,820 | ₩21,820 | ₩20,495 | ₩20,816 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,298 | ₩21,995 | ₩21,138 | ₩21,539 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩23,025 | ₩23,226 | ₩21,432 | ₩21,820 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,601 | ₩24,110 | ₩22,999 | ₩23,146 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,132 | ₩24,203 | ₩22,972 | ₩23,253 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,932 | ₩23,775 | ₩22,276 | ₩23,721 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,758 | ₩23,829 | ₩22,497 | ₩23,186 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,245 | ₩23,173 | ₩20,897 | ₩23,025 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,589 | ₩21,419 | ₩20,468 | ₩21,124 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,709 | ₩20,883 | ₩20,020 | ₩20,281 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,642 | ₩20,883 | ₩20,268 | ₩20,723 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,960 | ₩20,924 | ₩19,946 | ₩20,656 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,692 | ₩20,328 | ₩19,585 | ₩20,147 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,969 | ₩20,227 | ₩18,969 | ₩19,705 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,978 | ₩19,163 | ₩17,978 | ₩18,916 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,183 | ₩19,424 | ₩18,086 | ₩18,219 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,120 | ₩20,213 | ₩18,581 | ₩19,116 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,467 | ₩24,096 | ₩23,239 | ₩23,895 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,561 | ₩23,958 | ₩23,347 | ₩23,414 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,518 | ₩24,565 | ₩23,407 | ₩23,561 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,588 | ₩24,163 | ₩23,087 | ₩23,802 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,410 | ₩23,741 | ₩21,968 | ₩23,708 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,798 | ₩23,480 | ₩22,249 | ₩22,289 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,851 | ₩23,634 | ₩22,724 | ₩23,079 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,106 | ₩23,976 | ₩22,530 | ₩22,557 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,561 | ₩24,051 | ₩22,758 | ₩22,972 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,727 | ₩24,618 | ₩21,727 | ₩24,083 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,937 | ₩21,646 | ₩19,873 | ₩21,620 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,061 | ₩22,061 | ₩20,950 | ₩21,178 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,791 | ₩23,815 | ₩22,075 | ₩22,169 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,052 | ₩23,621 | ₩22,570 | ₩22,811 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,677 | ₩23,487 | ₩22,321 | ₩23,092 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,444 | ₩24,551 | ₩22,463 | ₩22,744 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,096 | ₩24,993 | ₩23,829 | ₩24,444 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,069 | ₩24,324 | ₩23,802 | ₩24,043 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,427 | ₩24,324 | ₩23,199 | ₩23,962 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,891 | ₩23,922 | ₩22,570 | ₩23,762 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,186 | ₩23,467 | ₩22,744 | ₩22,771 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,775 | ₩24,632 | ₩23,226 | ₩23,373 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,855 | ₩24,431 | ₩23,347 | ₩23,534 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,270 | ₩24,665 | ₩23,862 | ₩24,163 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,257 | ₩24,772 | ₩23,882 | ₩24,230 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,243 | ₩24,779 | ₩23,695 | ₩24,511 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,922 | ₩25,328 | ₩23,895 | ₩24,230 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,624 | ₩24,351 | ₩22,557 | ₩23,949 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,235 | ₩23,039 | ₩21,586 | ₩22,530 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,298 | ₩22,410 | ₩20,616 | ₩22,082 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,423 | ₩22,436 | ₩21,131 | ₩21,258 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,995 | ₩23,052 | ₩21,874 | ₩22,664 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,723 | ₩22,356 | ₩20,543 | ₩22,249 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,885 | ₩20,770 | ₩17,804 | ₩20,361 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,064 | ₩16,064 | ₩15,542 | ₩15,970 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,653 | ₩16,934 | ₩16,171 | ₩16,225 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,613 | ₩17,001 | ₩16,493 | ₩16,707 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,988 | ₩17,175 | ₩16,479 | ₩16,693 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,349 | ₩17,563 | ₩16,385 | ₩16,854 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,680 | ₩17,617 | ₩16,640 | ₩17,430 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,948 | ₩17,068 | ₩16,252 | ₩16,372 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩17,028 | ₩17,497 | ₩16,734 | ₩16,961 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,389 | ₩17,630 | ₩17,102 | ₩17,175 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,385 | ₩17,041 | ₩16,238 | ₩16,894 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,127 | ₩16,653 | ₩15,127 | ₩16,292 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,592 | ₩15,227 | ₩14,525 | ₩15,127 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,936 | ₩14,418 | ₩13,922 | ₩14,351 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,725 | ₩14,725 | ₩14,090 | ₩14,163 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,297 | ₩14,725 | ₩14,136 | ₩14,725 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,792 | ₩15,154 | ₩14,250 | ₩14,444 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,949 | ₩14,029 | ₩13,568 | ₩13,855 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,070 | ₩14,310 | ₩13,976 | ₩14,123 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,083 | ₩14,551 | ₩13,790 | ₩14,123 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,766 | ₩15,127 | ₩14,511 | ₩14,511 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,949 | ₩14,638 | ₩13,721 | ₩14,592 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,618 | ₩14,739 | ₩13,815 | ₩13,869 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,555 | ₩15,555 | ₩14,638 | ₩14,685 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,796 | ₩16,466 | ₩15,274 | ₩15,743 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,596 | ₩15,837 | ₩15,355 | ₩15,542 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,515 | ₩15,676 | ₩15,044 | ₩15,207 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,984 | ₩16,319 | ₩15,568 | ₩15,823 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,252 | ₩16,252 | ₩15,341 | ₩15,810 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,345 | ₩16,559 | ₩15,970 | ₩16,265 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩16,024 | ₩16,466 | ₩15,783 | ₩16,144 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,720 | ₩17,182 | ₩16,466 | ₩16,533 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,385 | ₩16,841 | ₩16,285 | ₩16,573 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,144 | ₩16,506 | ₩15,890 | ₩16,144 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,479 | ₩16,680 | ₩15,783 | ₩16,078 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,827 | ₩17,055 | ₩16,372 | ₩16,894 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,389 | ₩17,617 | ₩16,693 | ₩17,068 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,867 | ₩17,563 | ₩16,667 | ₩17,282 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,260 | ₩18,621 | ₩17,416 | ₩17,456 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,430 | ₩19,183 | ₩17,430 | ₩19,049 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,644 | ₩18,086 | ₩17,122 | ₩17,965 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,242 | ₩18,139 | ₩16,399 | ₩17,804 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,126 | ₩18,353 | ₩17,778 | ₩18,099 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,139 | ₩19,249 | ₩17,751 | ₩18,300 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,740 | ₩18,661 | ₩15,796 | ₩18,407 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,807 | ₩20,696 | ₩16,734 | ₩20,067 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,699 | ₩15,890 | ₩14,632 | ₩15,716 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,100 | ₩15,229 | ₩14,458 | ₩14,699 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,140 | ₩15,355 | ₩14,873 | ₩15,207 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,100 | ₩15,355 | ₩14,775 | ₩15,248 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,792 | ₩15,328 | ₩14,659 | ₩15,261 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,913 | ₩15,207 | ₩14,310 | ₩14,900 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,787 | ₩17,389 | ₩14,625 | ₩14,712 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,277 | ₩20,040 | ₩16,082 | ₩16,774 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩14,029 | ₩14,096 | ₩13,588 | ₩14,056 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,521 | ₩14,244 | ₩13,507 | ₩14,016 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,547 | ₩13,655 | ₩13,146 | ₩13,427 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,839 | ₩13,882 | ₩13,293 | ₩13,574 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,462 | ₩15,596 | ₩13,146 | ₩13,507 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,957 | ₩16,339 | ₩15,375 | ₩15,475 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,319 | ₩17,282 | ₩15,770 | ₩15,850 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,439 | ₩16,814 | ₩16,285 | ₩16,319 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,559 | ₩16,827 | ₩16,385 | ₩16,600 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,908 | ₩17,108 | ₩16,513 | ₩16,573 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,470 | ₩17,550 | ₩16,800 | ₩16,841 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,563 | ₩17,724 | ₩17,289 | ₩17,470 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,885 | ₩17,978 | ₩17,577 | ₩17,751 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,849 | ₩18,873 | ₩17,871 | ₩18,005 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,340 | ₩19,130 | ₩18,300 | ₩18,996 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,497 | ₩18,266 | ₩17,470 | ₩18,153 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,563 | ₩17,831 | ₩17,135 | ₩17,423 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,407 | ₩18,835 | ₩18,072 | ₩18,260 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,460 | ₩18,574 | ₩18,072 | ₩18,474 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,912 | ₩18,681 | ₩17,858 | ₩18,434 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,554 | ₩18,715 | ₩17,771 | ₩18,273 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,094 | ₩20,120 | ₩17,938 | ₩18,982 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩20,040 | ₩20,281 | ₩19,183 | ₩19,210 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,103 | ₩20,007 | ₩18,916 | ₩19,906 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,083 | ₩19,572 | ₩19,083 | ₩19,290 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,313 | ₩19,197 | ₩18,306 | ₩19,130 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,604 | ₩18,661 | ₩17,590 | ₩18,434 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,644 | ₩18,086 | ₩17,349 | ₩17,563 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,563 | ₩17,657 | ₩17,242 | ₩17,309 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,671 | ₩17,945 | ₩17,644 | ₩17,697 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,978 | ₩18,260 | ₩17,671 | ₩17,764 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,978 | ₩18,173 | ₩17,738 | ₩18,045 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,764 | ₩18,112 | ₩17,711 | ₩17,992 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,871 | ₩17,918 | ₩17,376 | ₩17,764 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,189 | ₩18,701 | ₩17,135 | ₩17,992 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,867 | ₩17,229 | ₩16,867 | ₩17,189 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,707 | ₩17,102 | ₩16,573 | ₩16,814 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,242 | ₩17,563 | ₩16,466 | ₩16,506 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,323 | ₩17,657 | ₩17,175 | ₩17,309 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,965 | ₩18,059 | ₩17,343 | ₩17,363 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,179 | ₩18,320 | ₩17,738 | ₩17,831 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,738 | ₩18,661 | ₩17,717 | ₩18,286 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩17,001 | ₩17,738 | ₩16,894 | ₩17,697 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,131 | ₩17,175 | ₩16,064 | ₩17,001 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,385 | ₩16,499 | ₩15,823 | ₩16,144 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,863 | ₩16,345 | ₩15,716 | ₩16,211 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,756 | ₩15,837 | ₩15,207 | ₩15,743 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,632 | ₩15,877 | ₩14,632 | ₩15,810 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,830 | ₩15,850 | ₩14,444 | ₩14,618 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,211 | ₩16,834 | ₩15,368 | ₩15,636 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,122 | ₩17,256 | ₩16,881 | ₩17,148 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,148 | ₩17,162 | ₩16,767 | ₩17,082 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,854 | ₩16,974 | ₩16,667 | ₩16,921 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,997 | ₩16,814 | ₩15,957 | ₩16,774 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,261 | ₩16,292 | ₩15,234 | ₩15,997 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,448 | ₩16,233 | ₩15,314 | ₩15,341 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,301 | ₩15,489 | ₩14,913 | ₩15,328 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,033 | ₩15,569 | ₩14,846 | ₩15,328 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,127 | ₩15,308 | ₩14,886 | ₩15,087 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,100 | ₩15,616 | ₩14,993 | ₩15,154 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,047 | ₩15,716 | ₩15,047 | ₩15,234 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,944 | ₩16,017 | ₩15,167 | ₩15,207 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,087 | ₩16,071 | ₩14,926 | ₩15,877 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,672 | ₩15,087 | ₩14,578 | ₩15,087 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,752 | ₩14,882 | ₩14,324 | ₩14,618 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,368 | ₩15,395 | ₩15,047 | ₩15,087 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,131 | ₩16,131 | ₩15,134 | ₩15,542 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,118 | ₩16,351 | ₩15,877 | ₩16,064 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,135 | ₩17,135 | ₩16,319 | ₩16,372 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,122 | ₩17,416 | ₩16,693 | ₩17,148 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,045 | ₩19,036 | ₩17,035 | ₩17,162 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,791 | ₩18,353 | ₩17,791 | ₩18,045 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,206 | ₩18,434 | ₩17,671 | ₩17,898 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,407 | ₩18,661 | ₩18,132 | ₩18,179 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,969 | ₩18,969 | ₩18,112 | ₩18,407 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,514 | ₩18,815 | ₩18,260 | ₩18,634 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,076 | ₩19,324 | ₩18,487 | ₩18,554 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,411 | ₩19,505 | ₩18,835 | ₩18,916 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,822 | ₩19,518 | ₩18,782 | ₩19,384 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,434 | ₩18,913 | ₩18,146 | ₩18,447 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,197 | ₩19,572 | ₩18,648 | ₩18,782 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,804 | ₩18,996 | ₩17,776 | ₩18,982 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,349 | ₩17,891 | ₩17,189 | ₩17,630 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,219 | ₩18,367 | ₩17,557 | ₩17,724 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,210 | ₩19,344 | ₩17,724 | ₩18,059 | -5.99% | 117.8만 |
|---|