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 | ₩18,905 | ₩19,719 | ₩18,865 | ₩19,452 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,465 | ₩19,465 | ₩18,439 | ₩18,972 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,799 | ₩20,172 | ₩19,465 | ₩19,559 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,372 | ₩21,186 | ₩19,879 | ₩19,972 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,779 | ₩20,412 | ₩19,425 | ₩20,279 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,667 | ₩21,667 | ₩19,899 | ₩19,932 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,093 | ₩21,933 | ₩21,040 | ₩21,240 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,360 | ₩21,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,280 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,173 | ₩21,440 | ₩20,859 | ₩21,333 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,919 | ₩21,213 | ₩20,279 | ₩21,120 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,613 | ₩21,707 | ₩21,106 | ₩21,133 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,913 | ₩21,913 | ₩20,986 | ₩21,613 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,054 | ₩22,347 | ₩21,306 | ₩21,680 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,280 | ₩22,400 | ₩22,060 | ₩22,240 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,507 | ₩22,507 | ₩21,840 | ₩22,054 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,280 | ₩22,507 | ₩22,047 | ₩22,267 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,120 | ₩22,667 | ₩21,520 | ₩22,307 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,587 | ₩22,074 | ₩21,353 | ₩21,640 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,520 | ₩22,227 | ₩21,293 | ₩21,547 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,666 | ₩21,680 | ₩20,392 | ₩21,640 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,679 | ₩21,346 | ₩20,479 | ₩20,693 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,359 | ₩21,440 | ₩20,146 | ₩20,479 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,094 | ₩22,207 | ₩20,813 | ₩20,853 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,528 | ₩23,715 | ₩22,107 | ₩22,480 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,388 | ₩24,035 | ₩23,308 | ₩23,935 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,935 | ₩24,075 | ₩23,241 | ₩23,534 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,855 | ₩24,802 | ₩23,348 | ₩23,788 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,161 | ₩23,848 | ₩23,067 | ₩23,188 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,414 | ₩23,975 | ₩23,201 | ₩23,548 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,001 | ₩24,227 | ₩23,241 | ₩23,775 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,908 | ₩24,295 | ₩23,321 | ₩24,001 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,254 | ₩23,975 | ₩22,881 | ₩23,868 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,647 | ₩23,534 | ₩22,574 | ₩23,508 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,707 | ₩22,754 | ₩21,787 | ₩22,360 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,681 | ₩23,781 | ₩22,694 | ₩22,814 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,175 | ₩24,829 | ₩23,321 | ₩23,708 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,214 | ₩24,468 | ₩23,188 | ₩24,282 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,014 | ₩23,654 | ₩22,787 | ₩23,001 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,387 | ₩23,695 | ₩22,387 | ₩23,388 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩22,987 | ₩22,987 | ₩22,414 | ₩22,614 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,388 | ₩23,674 | ₩22,921 | ₩23,188 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,561 | ₩23,581 | ₩22,974 | ₩23,468 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,134 | ₩23,783 | ₩23,067 | ₩23,561 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,707 | ₩23,468 | ₩21,707 | ₩23,094 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,813 | ₩21,907 | ₩20,813 | ₩21,867 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,613 | ₩21,613 | ₩20,786 | ₩20,933 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,533 | ₩21,680 | ₩21,246 | ₩21,413 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,386 | ₩21,747 | ₩20,319 | ₩21,707 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,012 | ₩20,933 | ₩20,012 | ₩20,439 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,626 | ₩20,980 | ₩19,785 | ₩19,799 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,279 | ₩20,666 | ₩20,072 | ₩20,319 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,426 | ₩21,867 | ₩20,172 | ₩20,279 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,667 | ₩22,747 | ₩21,553 | ₩21,760 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩23,975 | ₩24,215 | ₩22,487 | ₩22,721 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,590 | ₩28,619 | ₩23,481 | ₩23,548 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,015 | ₩27,417 | ₩24,015 | ₩26,670 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,333 | ₩21,513 | ₩20,279 | ₩20,773 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,226 | ₩21,893 | ₩21,133 | ₩21,346 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,346 | ₩21,600 | ₩21,073 | ₩21,266 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,453 | ₩22,040 | ₩21,122 | ₩21,240 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,413 | ₩22,047 | ₩21,386 | ₩21,907 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,706 | ₩21,426 | ₩20,426 | ₩21,386 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,747 | ₩21,747 | ₩20,426 | ₩20,746 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,226 | ₩21,920 | ₩21,066 | ₩21,466 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,947 | ₩23,148 | ₩21,360 | ₩21,747 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,521 | ₩24,028 | ₩22,921 | ₩23,067 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,054 | ₩24,121 | ₩22,894 | ₩23,174 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,854 | ₩23,695 | ₩22,200 | ₩23,641 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,681 | ₩23,748 | ₩22,420 | ₩23,107 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,173 | ₩23,094 | ₩20,826 | ₩22,947 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,519 | ₩21,346 | ₩20,399 | ₩21,053 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,639 | ₩20,813 | ₩19,952 | ₩20,212 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,573 | ₩20,813 | ₩20,199 | ₩20,653 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,892 | ₩20,853 | ₩19,879 | ₩20,586 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,625 | ₩20,259 | ₩19,519 | ₩20,079 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,905 | ₩20,159 | ₩18,905 | ₩19,639 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,918 | ₩19,098 | ₩17,918 | ₩18,852 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,118 | ₩19,359 | ₩18,024 | ₩18,158 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,052 | ₩20,144 | ₩18,518 | ₩19,052 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,388 | ₩24,015 | ₩23,161 | ₩23,815 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,481 | ₩23,877 | ₩23,268 | ₩23,334 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,435 | ₩24,482 | ₩23,328 | ₩23,481 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,508 | ₩24,081 | ₩23,009 | ₩23,721 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,334 | ₩23,661 | ₩21,893 | ₩23,628 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,721 | ₩23,401 | ₩22,174 | ₩22,214 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,774 | ₩23,554 | ₩22,647 | ₩23,001 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,027 | ₩23,895 | ₩22,454 | ₩22,480 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,481 | ₩23,969 | ₩22,681 | ₩22,894 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,653 | ₩24,535 | ₩21,653 | ₩24,001 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,866 | ₩21,573 | ₩19,805 | ₩21,547 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩21,987 | ₩21,987 | ₩20,879 | ₩21,106 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,714 | ₩23,735 | ₩22,000 | ₩22,094 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩22,974 | ₩23,541 | ₩22,494 | ₩22,734 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,601 | ₩23,408 | ₩22,246 | ₩23,014 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,362 | ₩24,468 | ₩22,387 | ₩22,667 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,015 | ₩24,909 | ₩23,748 | ₩24,362 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩23,988 | ₩24,242 | ₩23,721 | ₩23,961 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,348 | ₩24,242 | ₩23,121 | ₩23,881 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,814 | ₩23,841 | ₩22,494 | ₩23,681 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,107 | ₩23,388 | ₩22,667 | ₩22,694 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,695 | ₩24,548 | ₩23,148 | ₩23,294 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,775 | ₩24,348 | ₩23,268 | ₩23,454 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,188 | ₩24,582 | ₩23,781 | ₩24,081 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,175 | ₩24,688 | ₩23,801 | ₩24,148 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,161 | ₩24,695 | ₩23,614 | ₩24,428 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,841 | ₩25,242 | ₩23,815 | ₩24,148 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,547 | ₩24,268 | ₩22,480 | ₩23,868 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,160 | ₩22,961 | ₩21,513 | ₩22,454 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,226 | ₩22,334 | ₩20,546 | ₩22,007 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,347 | ₩22,360 | ₩21,060 | ₩21,186 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,920 | ₩22,974 | ₩21,800 | ₩22,587 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,653 | ₩22,280 | ₩20,474 | ₩22,174 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,824 | ₩20,699 | ₩17,744 | ₩20,292 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,010 | ₩16,010 | ₩15,489 | ₩15,916 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,597 | ₩16,877 | ₩16,117 | ₩16,170 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,557 | ₩16,944 | ₩16,437 | ₩16,650 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,930 | ₩17,117 | ₩16,423 | ₩16,637 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,291 | ₩17,504 | ₩16,330 | ₩16,797 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,624 | ₩17,557 | ₩16,583 | ₩17,371 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,890 | ₩17,010 | ₩16,197 | ₩16,317 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,970 | ₩17,437 | ₩16,677 | ₩16,904 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,331 | ₩17,571 | ₩17,044 | ₩17,117 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,330 | ₩16,984 | ₩16,183 | ₩16,837 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,076 | ₩16,597 | ₩15,076 | ₩16,237 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,542 | ₩15,176 | ₩14,476 | ₩15,076 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,889 | ₩14,369 | ₩13,875 | ₩14,302 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,676 | ₩14,676 | ₩14,042 | ₩14,115 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,249 | ₩14,676 | ₩14,089 | ₩14,676 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,742 | ₩15,103 | ₩14,202 | ₩14,395 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,902 | ₩13,982 | ₩13,522 | ₩13,808 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,022 | ₩14,262 | ₩13,929 | ₩14,075 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,035 | ₩14,502 | ₩13,743 | ₩14,075 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,716 | ₩15,076 | ₩14,462 | ₩14,462 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,902 | ₩14,589 | ₩13,675 | ₩14,542 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,569 | ₩14,689 | ₩13,768 | ₩13,822 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,503 | ₩15,503 | ₩14,589 | ₩14,636 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,743 | ₩16,410 | ₩15,223 | ₩15,690 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,543 | ₩15,783 | ₩15,303 | ₩15,489 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,463 | ₩15,623 | ₩14,993 | ₩15,156 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,930 | ₩16,263 | ₩15,515 | ₩15,770 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,197 | ₩16,197 | ₩15,289 | ₩15,756 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,290 | ₩16,503 | ₩15,916 | ₩16,210 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,970 | ₩16,410 | ₩15,730 | ₩16,090 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,664 | ₩17,124 | ₩16,410 | ₩16,477 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,330 | ₩16,784 | ₩16,230 | ₩16,517 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,090 | ₩16,450 | ₩15,836 | ₩16,090 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,423 | ₩16,624 | ₩15,730 | ₩16,023 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,770 | ₩16,997 | ₩16,317 | ₩16,837 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,331 | ₩17,557 | ₩16,637 | ₩17,010 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,810 | ₩17,504 | ₩16,610 | ₩17,224 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,198 | ₩18,558 | ₩17,357 | ₩17,397 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,371 | ₩19,118 | ₩17,371 | ₩18,985 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,584 | ₩18,024 | ₩17,064 | ₩17,904 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,184 | ₩18,078 | ₩16,343 | ₩17,744 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,064 | ₩18,291 | ₩17,718 | ₩18,038 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,078 | ₩19,184 | ₩17,691 | ₩18,238 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,680 | ₩18,598 | ₩15,743 | ₩18,345 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,750 | ₩20,626 | ₩16,677 | ₩19,999 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,649 | ₩15,836 | ₩14,582 | ₩15,663 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,049 | ₩15,177 | ₩14,409 | ₩14,649 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,089 | ₩15,303 | ₩14,822 | ₩15,156 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,049 | ₩15,303 | ₩14,725 | ₩15,196 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,742 | ₩15,276 | ₩14,609 | ₩15,209 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,862 | ₩15,156 | ₩14,262 | ₩14,849 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,730 | ₩17,331 | ₩14,576 | ₩14,662 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,212 | ₩19,972 | ₩16,027 | ₩16,717 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩13,982 | ₩14,049 | ₩13,542 | ₩14,009 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,475 | ₩14,195 | ₩13,462 | ₩13,969 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,502 | ₩13,608 | ₩13,101 | ₩13,382 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,792 | ₩13,835 | ₩13,248 | ₩13,528 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,409 | ₩15,543 | ₩13,101 | ₩13,462 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,903 | ₩16,283 | ₩15,323 | ₩15,423 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,263 | ₩17,224 | ₩15,716 | ₩15,796 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,383 | ₩16,757 | ₩16,230 | ₩16,263 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,503 | ₩16,770 | ₩16,330 | ₩16,543 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,850 | ₩17,050 | ₩16,457 | ₩16,517 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,411 | ₩17,491 | ₩16,744 | ₩16,784 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,504 | ₩17,664 | ₩17,231 | ₩17,411 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,824 | ₩17,918 | ₩17,517 | ₩17,691 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,785 | ₩18,809 | ₩17,811 | ₩17,944 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,278 | ₩19,065 | ₩18,238 | ₩18,932 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,437 | ₩18,204 | ₩17,411 | ₩18,091 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,504 | ₩17,771 | ₩17,077 | ₩17,364 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,345 | ₩18,771 | ₩18,011 | ₩18,198 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,398 | ₩18,511 | ₩18,011 | ₩18,411 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,851 | ₩18,618 | ₩17,798 | ₩18,371 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,491 | ₩18,651 | ₩17,711 | ₩18,211 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,026 | ₩20,052 | ₩17,878 | ₩18,918 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,972 | ₩20,212 | ₩19,118 | ₩19,145 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,038 | ₩19,939 | ₩18,852 | ₩19,839 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,018 | ₩19,505 | ₩19,018 | ₩19,225 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,251 | ₩19,132 | ₩18,245 | ₩19,065 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,544 | ₩18,598 | ₩17,531 | ₩18,371 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,584 | ₩18,024 | ₩17,291 | ₩17,504 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,504 | ₩17,597 | ₩17,184 | ₩17,251 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,611 | ₩17,884 | ₩17,584 | ₩17,637 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,918 | ₩18,198 | ₩17,611 | ₩17,704 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,918 | ₩18,111 | ₩17,677 | ₩17,984 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,704 | ₩18,051 | ₩17,651 | ₩17,931 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,811 | ₩17,858 | ₩17,317 | ₩17,704 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,130 | ₩18,638 | ₩17,077 | ₩17,931 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,810 | ₩17,171 | ₩16,810 | ₩17,130 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,650 | ₩17,044 | ₩16,517 | ₩16,757 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,184 | ₩17,504 | ₩16,410 | ₩16,450 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,264 | ₩17,597 | ₩17,117 | ₩17,251 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,904 | ₩17,998 | ₩17,284 | ₩17,304 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,118 | ₩18,258 | ₩17,677 | ₩17,771 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,677 | ₩18,598 | ₩17,657 | ₩18,224 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,944 | ₩17,677 | ₩16,837 | ₩17,637 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,077 | ₩17,117 | ₩16,010 | ₩16,944 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,330 | ₩16,443 | ₩15,770 | ₩16,090 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,810 | ₩16,290 | ₩15,663 | ₩16,157 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,703 | ₩15,783 | ₩15,156 | ₩15,690 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,582 | ₩15,823 | ₩14,582 | ₩15,756 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,776 | ₩15,796 | ₩14,395 | ₩14,569 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,157 | ₩16,777 | ₩15,316 | ₩15,583 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,064 | ₩17,197 | ₩16,824 | ₩17,090 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,090 | ₩17,104 | ₩16,710 | ₩17,024 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,797 | ₩16,917 | ₩16,610 | ₩16,864 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,943 | ₩16,757 | ₩15,903 | ₩16,717 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,209 | ₩16,237 | ₩15,183 | ₩15,943 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,396 | ₩16,178 | ₩15,263 | ₩15,289 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,249 | ₩15,436 | ₩14,862 | ₩15,276 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩14,983 | ₩15,516 | ₩14,796 | ₩15,276 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,076 | ₩15,256 | ₩14,836 | ₩15,036 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,049 | ₩15,563 | ₩14,942 | ₩15,103 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩14,996 | ₩15,663 | ₩14,996 | ₩15,183 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,890 | ₩15,963 | ₩15,116 | ₩15,156 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,036 | ₩16,016 | ₩14,876 | ₩15,823 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,622 | ₩15,036 | ₩14,529 | ₩15,036 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,702 | ₩14,832 | ₩14,275 | ₩14,569 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,316 | ₩15,343 | ₩14,996 | ₩15,036 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,077 | ₩16,077 | ₩15,083 | ₩15,489 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,063 | ₩16,295 | ₩15,823 | ₩16,010 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,077 | ₩17,077 | ₩16,263 | ₩16,317 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,064 | ₩17,357 | ₩16,637 | ₩17,090 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩17,984 | ₩18,972 | ₩16,977 | ₩17,104 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,731 | ₩18,291 | ₩17,731 | ₩17,984 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,144 | ₩18,371 | ₩17,611 | ₩17,838 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,345 | ₩18,598 | ₩18,071 | ₩18,118 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,905 | ₩18,905 | ₩18,051 | ₩18,345 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,451 | ₩18,751 | ₩18,198 | ₩18,571 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,012 | ₩19,258 | ₩18,425 | ₩18,491 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,345 | ₩19,439 | ₩18,771 | ₩18,852 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,758 | ₩19,452 | ₩18,718 | ₩19,318 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,371 | ₩18,849 | ₩18,084 | ₩18,385 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,132 | ₩19,505 | ₩18,585 | ₩18,718 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,744 | ₩18,932 | ₩17,716 | ₩18,918 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,291 | ₩17,831 | ₩17,130 | ₩17,571 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,158 | ₩18,305 | ₩17,497 | ₩17,664 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,145 | ₩19,278 | ₩17,664 | ₩17,998 | -5.99% | 117.8만 |
|---|