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 | ₩18,929 | ₩19,744 | ₩18,889 | ₩19,477 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,490 | ₩19,490 | ₩18,463 | ₩18,996 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,824 | ₩20,199 | ₩19,490 | ₩19,584 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,399 | ₩21,214 | ₩19,905 | ₩19,998 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,804 | ₩20,439 | ₩19,450 | ₩20,305 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,695 | ₩21,695 | ₩19,925 | ₩19,958 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,120 | ₩21,962 | ₩21,067 | ₩21,267 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,387 | ₩21,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,307 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,200 | ₩21,468 | ₩20,886 | ₩21,361 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,947 | ₩21,240 | ₩20,305 | ₩21,147 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,641 | ₩21,735 | ₩21,134 | ₩21,160 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,942 | ₩21,942 | ₩21,013 | ₩21,641 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,082 | ₩22,376 | ₩21,334 | ₩21,708 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,309 | ₩22,429 | ₩22,089 | ₩22,269 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,536 | ₩22,536 | ₩21,868 | ₩22,082 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,309 | ₩22,536 | ₩22,075 | ₩22,296 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,149 | ₩22,697 | ₩21,548 | ₩22,336 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,615 | ₩22,102 | ₩21,381 | ₩21,668 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,548 | ₩22,256 | ₩21,321 | ₩21,574 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,693 | ₩21,708 | ₩20,419 | ₩21,668 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,706 | ₩21,374 | ₩20,506 | ₩20,719 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,386 | ₩21,468 | ₩20,172 | ₩20,506 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,122 | ₩22,236 | ₩20,840 | ₩20,880 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,558 | ₩23,745 | ₩22,136 | ₩22,510 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,418 | ₩24,066 | ₩23,338 | ₩23,966 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,966 | ₩24,106 | ₩23,271 | ₩23,565 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,886 | ₩24,834 | ₩23,378 | ₩23,819 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,191 | ₩23,879 | ₩23,097 | ₩23,218 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,445 | ₩24,006 | ₩23,231 | ₩23,578 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,032 | ₩24,258 | ₩23,271 | ₩23,805 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,939 | ₩24,326 | ₩23,351 | ₩24,032 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,284 | ₩24,006 | ₩22,910 | ₩23,899 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,677 | ₩23,565 | ₩22,603 | ₩23,538 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,737 | ₩22,783 | ₩21,815 | ₩22,389 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,712 | ₩23,812 | ₩22,723 | ₩22,844 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,206 | ₩24,861 | ₩23,351 | ₩23,739 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,244 | ₩24,500 | ₩23,218 | ₩24,313 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,044 | ₩23,685 | ₩22,817 | ₩23,031 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,416 | ₩23,725 | ₩22,416 | ₩23,418 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,017 | ₩23,017 | ₩22,443 | ₩22,643 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,418 | ₩23,705 | ₩22,950 | ₩23,218 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,592 | ₩23,612 | ₩23,004 | ₩23,498 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,164 | ₩23,813 | ₩23,097 | ₩23,592 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,735 | ₩23,498 | ₩21,735 | ₩23,124 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,840 | ₩21,935 | ₩20,840 | ₩21,895 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,641 | ₩21,641 | ₩20,813 | ₩20,960 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,561 | ₩21,708 | ₩21,274 | ₩21,441 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,412 | ₩21,775 | ₩20,345 | ₩21,735 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,038 | ₩20,960 | ₩20,038 | ₩20,466 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,653 | ₩21,007 | ₩19,811 | ₩19,824 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,305 | ₩20,693 | ₩20,098 | ₩20,345 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,454 | ₩21,895 | ₩20,199 | ₩20,305 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,697 | ₩22,777 | ₩21,581 | ₩21,788 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,006 | ₩24,246 | ₩22,516 | ₩22,750 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,626 | ₩28,656 | ₩23,511 | ₩23,578 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,046 | ₩27,452 | ₩24,046 | ₩26,704 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,361 | ₩21,541 | ₩20,305 | ₩20,800 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,254 | ₩21,922 | ₩21,160 | ₩21,374 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,374 | ₩21,628 | ₩21,100 | ₩21,294 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,481 | ₩22,069 | ₩21,150 | ₩21,267 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,441 | ₩22,075 | ₩21,414 | ₩21,935 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,733 | ₩21,454 | ₩20,452 | ₩21,414 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,775 | ₩21,775 | ₩20,452 | ₩20,773 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,254 | ₩21,949 | ₩21,094 | ₩21,494 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,977 | ₩23,178 | ₩21,387 | ₩21,775 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,552 | ₩24,059 | ₩22,950 | ₩23,097 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,084 | ₩24,153 | ₩22,924 | ₩23,204 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,884 | ₩23,725 | ₩22,229 | ₩23,672 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,710 | ₩23,779 | ₩22,449 | ₩23,137 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,200 | ₩23,124 | ₩20,853 | ₩22,977 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,546 | ₩21,374 | ₩20,426 | ₩21,080 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,666 | ₩20,840 | ₩19,978 | ₩20,239 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,599 | ₩20,840 | ₩20,225 | ₩20,679 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,918 | ₩20,880 | ₩19,905 | ₩20,613 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,651 | ₩20,285 | ₩19,544 | ₩20,105 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,929 | ₩20,185 | ₩18,929 | ₩19,664 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,941 | ₩19,123 | ₩17,941 | ₩18,876 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,143 | ₩19,384 | ₩18,048 | ₩18,181 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,078 | ₩20,170 | ₩18,542 | ₩19,076 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,418 | ₩24,046 | ₩23,191 | ₩23,845 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,511 | ₩23,908 | ₩23,298 | ₩23,365 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,467 | ₩24,513 | ₩23,358 | ₩23,511 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,538 | ₩24,113 | ₩23,039 | ₩23,752 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,363 | ₩23,692 | ₩21,922 | ₩23,658 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,750 | ₩23,431 | ₩22,202 | ₩22,242 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,803 | ₩23,585 | ₩22,677 | ₩23,031 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,057 | ₩23,926 | ₩22,483 | ₩22,510 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,511 | ₩24,000 | ₩22,710 | ₩22,924 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,681 | ₩24,567 | ₩21,681 | ₩24,032 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,893 | ₩21,601 | ₩19,831 | ₩21,574 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,015 | ₩22,015 | ₩20,907 | ₩21,134 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,743 | ₩23,765 | ₩22,029 | ₩22,122 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,004 | ₩23,572 | ₩22,523 | ₩22,763 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,630 | ₩23,438 | ₩22,274 | ₩23,044 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,393 | ₩24,500 | ₩22,416 | ₩22,697 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,046 | ₩24,941 | ₩23,779 | ₩24,393 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,019 | ₩24,273 | ₩23,752 | ₩23,992 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,378 | ₩24,273 | ₩23,151 | ₩23,912 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,844 | ₩23,872 | ₩22,523 | ₩23,712 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,137 | ₩23,418 | ₩22,697 | ₩22,723 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,725 | ₩24,580 | ₩23,178 | ₩23,324 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,805 | ₩24,380 | ₩23,298 | ₩23,485 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,220 | ₩24,614 | ₩23,812 | ₩24,113 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,206 | ₩24,720 | ₩23,832 | ₩24,179 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,193 | ₩24,727 | ₩23,645 | ₩24,460 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,872 | ₩25,275 | ₩23,845 | ₩24,179 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,576 | ₩24,300 | ₩22,510 | ₩23,899 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,189 | ₩22,990 | ₩21,541 | ₩22,483 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,254 | ₩22,363 | ₩20,573 | ₩22,035 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,376 | ₩22,389 | ₩21,087 | ₩21,214 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,949 | ₩23,004 | ₩21,828 | ₩22,616 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,679 | ₩22,309 | ₩20,500 | ₩22,202 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,847 | ₩20,726 | ₩17,767 | ₩20,319 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,031 | ₩16,031 | ₩15,510 | ₩15,937 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,618 | ₩16,899 | ₩16,137 | ₩16,191 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,578 | ₩16,966 | ₩16,458 | ₩16,672 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,952 | ₩17,139 | ₩16,445 | ₩16,658 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,313 | ₩17,527 | ₩16,351 | ₩16,819 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,645 | ₩17,580 | ₩16,605 | ₩17,393 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,912 | ₩17,032 | ₩16,218 | ₩16,338 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,992 | ₩17,460 | ₩16,699 | ₩16,926 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,353 | ₩17,594 | ₩17,066 | ₩17,139 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,351 | ₩17,006 | ₩16,204 | ₩16,859 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,095 | ₩16,618 | ₩15,095 | ₩16,258 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,561 | ₩15,196 | ₩14,494 | ₩15,095 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,907 | ₩14,387 | ₩13,893 | ₩14,321 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,695 | ₩14,695 | ₩14,060 | ₩14,134 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,267 | ₩14,695 | ₩14,107 | ₩14,695 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,761 | ₩15,122 | ₩14,220 | ₩14,414 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,920 | ₩14,000 | ₩13,539 | ₩13,826 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,040 | ₩14,281 | ₩13,947 | ₩14,094 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,053 | ₩14,521 | ₩13,761 | ₩14,094 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,735 | ₩15,095 | ₩14,481 | ₩14,481 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,920 | ₩14,608 | ₩13,693 | ₩14,561 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,588 | ₩14,708 | ₩13,786 | ₩13,840 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,523 | ₩15,523 | ₩14,608 | ₩14,655 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,763 | ₩16,431 | ₩15,242 | ₩15,710 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,563 | ₩15,803 | ₩15,323 | ₩15,510 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,483 | ₩15,643 | ₩15,013 | ₩15,176 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,950 | ₩16,284 | ₩15,535 | ₩15,790 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,218 | ₩16,218 | ₩15,309 | ₩15,777 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,311 | ₩16,525 | ₩15,937 | ₩16,231 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,990 | ₩16,431 | ₩15,750 | ₩16,111 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,685 | ₩17,146 | ₩16,431 | ₩16,498 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,351 | ₩16,805 | ₩16,251 | ₩16,538 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,111 | ₩16,471 | ₩15,857 | ₩16,111 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,445 | ₩16,645 | ₩15,750 | ₩16,044 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,792 | ₩17,019 | ₩16,338 | ₩16,859 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,353 | ₩17,580 | ₩16,658 | ₩17,032 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,832 | ₩17,527 | ₩16,632 | ₩17,246 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,221 | ₩18,582 | ₩17,380 | ₩17,420 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,393 | ₩19,143 | ₩17,393 | ₩19,010 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,607 | ₩18,048 | ₩17,086 | ₩17,928 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,206 | ₩18,101 | ₩16,365 | ₩17,767 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,088 | ₩18,315 | ₩17,740 | ₩18,061 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,101 | ₩19,209 | ₩17,714 | ₩18,261 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,703 | ₩18,622 | ₩15,763 | ₩18,368 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,772 | ₩20,653 | ₩16,699 | ₩20,025 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,668 | ₩15,857 | ₩14,601 | ₩15,683 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,069 | ₩15,197 | ₩14,428 | ₩14,668 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,109 | ₩15,323 | ₩14,842 | ₩15,176 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,069 | ₩15,323 | ₩14,744 | ₩15,216 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,761 | ₩15,296 | ₩14,628 | ₩15,229 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,882 | ₩15,176 | ₩14,281 | ₩14,868 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,752 | ₩17,353 | ₩14,594 | ₩14,681 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,237 | ₩19,998 | ₩16,048 | ₩16,739 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩14,000 | ₩14,067 | ₩13,559 | ₩14,027 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,492 | ₩14,214 | ₩13,479 | ₩13,987 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,519 | ₩13,626 | ₩13,118 | ₩13,399 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,810 | ₩13,853 | ₩13,265 | ₩13,546 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,429 | ₩15,563 | ₩13,118 | ₩13,479 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,924 | ₩16,304 | ₩15,343 | ₩15,443 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,284 | ₩17,246 | ₩15,737 | ₩15,817 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,405 | ₩16,779 | ₩16,251 | ₩16,284 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,525 | ₩16,792 | ₩16,351 | ₩16,565 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,872 | ₩17,073 | ₩16,478 | ₩16,538 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,433 | ₩17,513 | ₩16,765 | ₩16,805 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,527 | ₩17,687 | ₩17,253 | ₩17,433 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,847 | ₩17,941 | ₩17,540 | ₩17,714 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,809 | ₩18,833 | ₩17,834 | ₩17,968 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,302 | ₩19,090 | ₩18,261 | ₩18,956 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,460 | ₩18,228 | ₩17,433 | ₩18,115 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,527 | ₩17,794 | ₩17,099 | ₩17,386 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,368 | ₩18,796 | ₩18,034 | ₩18,221 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,422 | ₩18,535 | ₩18,034 | ₩18,435 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,874 | ₩18,642 | ₩17,821 | ₩18,395 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,515 | ₩18,676 | ₩17,734 | ₩18,235 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,052 | ₩20,078 | ₩17,901 | ₩18,943 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,998 | ₩20,239 | ₩19,143 | ₩19,170 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,063 | ₩19,965 | ₩18,876 | ₩19,865 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,043 | ₩19,531 | ₩19,043 | ₩19,250 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,275 | ₩19,157 | ₩18,268 | ₩19,090 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,567 | ₩18,622 | ₩17,553 | ₩18,395 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,607 | ₩18,048 | ₩17,313 | ₩17,527 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,527 | ₩17,620 | ₩17,206 | ₩17,273 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,634 | ₩17,907 | ₩17,607 | ₩17,660 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,941 | ₩18,221 | ₩17,634 | ₩17,727 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,941 | ₩18,135 | ₩17,700 | ₩18,008 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,727 | ₩18,074 | ₩17,674 | ₩17,954 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,834 | ₩17,881 | ₩17,340 | ₩17,727 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,153 | ₩18,662 | ₩17,099 | ₩17,954 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,832 | ₩17,193 | ₩16,832 | ₩17,153 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,672 | ₩17,066 | ₩16,538 | ₩16,779 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,206 | ₩17,527 | ₩16,431 | ₩16,471 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,286 | ₩17,620 | ₩17,139 | ₩17,273 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,928 | ₩18,021 | ₩17,306 | ₩17,326 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,141 | ₩18,282 | ₩17,700 | ₩17,794 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,700 | ₩18,622 | ₩17,680 | ₩18,248 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,966 | ₩17,700 | ₩16,859 | ₩17,660 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,097 | ₩17,139 | ₩16,031 | ₩16,966 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,351 | ₩16,465 | ₩15,790 | ₩16,111 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,830 | ₩16,311 | ₩15,683 | ₩16,178 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,723 | ₩15,803 | ₩15,176 | ₩15,710 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,601 | ₩15,844 | ₩14,601 | ₩15,777 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,797 | ₩15,817 | ₩14,414 | ₩14,588 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,178 | ₩16,799 | ₩15,336 | ₩15,603 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,086 | ₩17,219 | ₩16,845 | ₩17,113 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,113 | ₩17,126 | ₩16,732 | ₩17,046 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,819 | ₩16,939 | ₩16,632 | ₩16,886 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,964 | ₩16,779 | ₩15,924 | ₩16,739 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,229 | ₩16,258 | ₩15,202 | ₩15,964 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,416 | ₩16,199 | ₩15,282 | ₩15,309 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,269 | ₩15,456 | ₩14,882 | ₩15,296 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,002 | ₩15,536 | ₩14,815 | ₩15,296 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,095 | ₩15,276 | ₩14,855 | ₩15,055 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,069 | ₩15,583 | ₩14,962 | ₩15,122 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,015 | ₩15,683 | ₩15,015 | ₩15,202 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,910 | ₩15,984 | ₩15,136 | ₩15,176 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,055 | ₩16,037 | ₩14,895 | ₩15,844 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,641 | ₩15,055 | ₩14,548 | ₩15,055 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,721 | ₩14,851 | ₩14,294 | ₩14,588 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,336 | ₩15,363 | ₩15,015 | ₩15,055 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,097 | ₩16,097 | ₩15,102 | ₩15,510 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,084 | ₩16,316 | ₩15,844 | ₩16,031 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,099 | ₩17,099 | ₩16,284 | ₩16,338 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,086 | ₩17,380 | ₩16,658 | ₩17,113 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,008 | ₩18,996 | ₩16,999 | ₩17,126 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,754 | ₩18,315 | ₩17,754 | ₩18,008 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,168 | ₩18,395 | ₩17,634 | ₩17,861 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,368 | ₩18,622 | ₩18,094 | ₩18,141 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,929 | ₩18,929 | ₩18,074 | ₩18,368 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,475 | ₩18,776 | ₩18,221 | ₩18,595 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,036 | ₩19,283 | ₩18,449 | ₩18,515 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,370 | ₩19,464 | ₩18,796 | ₩18,876 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,782 | ₩19,477 | ₩18,742 | ₩19,344 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,395 | ₩18,873 | ₩18,108 | ₩18,408 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,157 | ₩19,531 | ₩18,609 | ₩18,742 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,767 | ₩18,956 | ₩17,739 | ₩18,943 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,313 | ₩17,854 | ₩17,153 | ₩17,594 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,181 | ₩18,328 | ₩17,520 | ₩17,687 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,170 | ₩19,303 | ₩17,687 | ₩18,021 | -5.99% | 117.8만 |
|---|