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 | ₩18,939 | ₩19,755 | ₩18,899 | ₩19,487 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,501 | ₩19,501 | ₩18,473 | ₩19,006 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,835 | ₩20,209 | ₩19,501 | ₩19,594 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,410 | ₩21,225 | ₩19,915 | ₩20,009 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,815 | ₩20,450 | ₩19,461 | ₩20,316 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,706 | ₩21,706 | ₩19,935 | ₩19,969 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,131 | ₩21,973 | ₩21,078 | ₩21,278 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,399 | ₩21,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,318 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,212 | ₩21,479 | ₩20,897 | ₩21,372 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,958 | ₩21,252 | ₩20,316 | ₩21,158 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,653 | ₩21,746 | ₩21,145 | ₩21,171 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,953 | ₩21,953 | ₩21,024 | ₩21,653 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,094 | ₩22,388 | ₩21,345 | ₩21,719 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,321 | ₩22,441 | ₩22,100 | ₩22,281 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,548 | ₩22,548 | ₩21,880 | ₩22,094 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,321 | ₩22,548 | ₩22,087 | ₩22,308 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,160 | ₩22,708 | ₩21,559 | ₩22,348 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,626 | ₩22,114 | ₩21,392 | ₩21,679 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,559 | ₩22,267 | ₩21,332 | ₩21,586 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,704 | ₩21,719 | ₩20,430 | ₩21,679 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,717 | ₩21,385 | ₩20,517 | ₩20,730 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,396 | ₩21,479 | ₩20,182 | ₩20,517 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,134 | ₩22,247 | ₩20,851 | ₩20,891 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,571 | ₩23,758 | ₩22,147 | ₩22,521 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,430 | ₩24,078 | ₩23,350 | ₩23,978 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,978 | ₩24,119 | ₩23,283 | ₩23,577 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,898 | ₩24,847 | ₩23,390 | ₩23,831 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,203 | ₩23,891 | ₩23,109 | ₩23,230 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,457 | ₩24,018 | ₩23,243 | ₩23,591 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,045 | ₩24,271 | ₩23,283 | ₩23,818 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,952 | ₩24,339 | ₩23,363 | ₩24,045 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,297 | ₩24,018 | ₩22,922 | ₩23,911 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,688 | ₩23,577 | ₩22,615 | ₩23,551 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,749 | ₩22,795 | ₩21,826 | ₩22,401 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,724 | ₩23,825 | ₩22,735 | ₩22,856 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,219 | ₩24,874 | ₩23,363 | ₩23,751 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,256 | ₩24,513 | ₩23,230 | ₩24,326 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,056 | ₩23,698 | ₩22,829 | ₩23,043 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,428 | ₩23,738 | ₩22,428 | ₩23,430 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,029 | ₩23,029 | ₩22,455 | ₩22,655 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,430 | ₩23,718 | ₩22,962 | ₩23,230 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,604 | ₩23,624 | ₩23,016 | ₩23,510 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,176 | ₩23,826 | ₩23,109 | ₩23,604 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,746 | ₩23,510 | ₩21,746 | ₩23,136 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,851 | ₩21,947 | ₩20,851 | ₩21,907 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,653 | ₩21,653 | ₩20,824 | ₩20,971 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,572 | ₩21,719 | ₩21,285 | ₩21,452 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,423 | ₩21,786 | ₩20,356 | ₩21,746 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,049 | ₩20,971 | ₩20,049 | ₩20,476 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,664 | ₩21,018 | ₩19,821 | ₩19,835 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,316 | ₩20,704 | ₩20,109 | ₩20,356 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,465 | ₩21,907 | ₩20,209 | ₩20,316 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,708 | ₩22,789 | ₩21,592 | ₩21,800 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,018 | ₩24,259 | ₩22,528 | ₩22,762 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,640 | ₩28,671 | ₩23,524 | ₩23,591 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,058 | ₩27,467 | ₩24,058 | ₩26,718 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,372 | ₩21,552 | ₩20,316 | ₩20,811 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,265 | ₩21,933 | ₩21,171 | ₩21,385 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,385 | ₩21,639 | ₩21,111 | ₩21,305 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,492 | ₩22,080 | ₩21,161 | ₩21,278 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,452 | ₩22,087 | ₩21,425 | ₩21,947 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,744 | ₩21,465 | ₩20,463 | ₩21,425 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,786 | ₩21,786 | ₩20,463 | ₩20,784 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,265 | ₩21,960 | ₩21,105 | ₩21,506 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,989 | ₩23,190 | ₩21,399 | ₩21,786 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,564 | ₩24,072 | ₩22,962 | ₩23,109 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,096 | ₩24,165 | ₩22,936 | ₩23,216 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,896 | ₩23,738 | ₩22,241 | ₩23,684 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,722 | ₩23,791 | ₩22,461 | ₩23,150 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,212 | ₩23,136 | ₩20,864 | ₩22,989 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,557 | ₩21,385 | ₩20,436 | ₩21,091 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,677 | ₩20,851 | ₩19,989 | ₩20,249 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,610 | ₩20,851 | ₩20,236 | ₩20,690 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,928 | ₩20,891 | ₩19,915 | ₩20,623 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,661 | ₩20,296 | ₩19,554 | ₩20,116 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,939 | ₩20,196 | ₩18,939 | ₩19,674 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,950 | ₩19,133 | ₩17,950 | ₩18,886 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,153 | ₩19,394 | ₩18,057 | ₩18,191 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,089 | ₩20,181 | ₩18,552 | ₩19,086 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,430 | ₩24,058 | ₩23,203 | ₩23,858 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,524 | ₩23,921 | ₩23,310 | ₩23,377 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,479 | ₩24,526 | ₩23,370 | ₩23,524 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,551 | ₩24,125 | ₩23,051 | ₩23,764 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,374 | ₩23,704 | ₩21,933 | ₩23,671 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,762 | ₩23,444 | ₩22,214 | ₩22,254 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,815 | ₩23,597 | ₩22,688 | ₩23,043 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,069 | ₩23,938 | ₩22,495 | ₩22,521 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,524 | ₩24,013 | ₩22,722 | ₩22,936 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,693 | ₩24,580 | ₩21,693 | ₩24,045 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,904 | ₩21,612 | ₩19,842 | ₩21,586 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,027 | ₩22,027 | ₩20,917 | ₩21,145 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,755 | ₩23,778 | ₩22,040 | ₩22,134 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,016 | ₩23,584 | ₩22,535 | ₩22,775 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,642 | ₩23,450 | ₩22,286 | ₩23,056 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,406 | ₩24,513 | ₩22,428 | ₩22,708 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,058 | ₩24,954 | ₩23,791 | ₩24,406 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,032 | ₩24,286 | ₩23,764 | ₩24,005 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,390 | ₩24,286 | ₩23,163 | ₩23,925 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,856 | ₩23,885 | ₩22,535 | ₩23,724 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,150 | ₩23,430 | ₩22,708 | ₩22,735 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,738 | ₩24,593 | ₩23,190 | ₩23,337 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,818 | ₩24,393 | ₩23,310 | ₩23,497 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,232 | ₩24,626 | ₩23,825 | ₩24,125 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,219 | ₩24,733 | ₩23,845 | ₩24,192 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,205 | ₩24,740 | ₩23,657 | ₩24,473 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,885 | ₩25,288 | ₩23,858 | ₩24,192 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,588 | ₩24,312 | ₩22,521 | ₩23,911 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,201 | ₩23,003 | ₩21,552 | ₩22,495 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,265 | ₩22,374 | ₩20,583 | ₩22,047 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,388 | ₩22,401 | ₩21,098 | ₩21,225 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,960 | ₩23,016 | ₩21,840 | ₩22,628 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,690 | ₩22,321 | ₩20,511 | ₩22,214 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,857 | ₩20,737 | ₩17,777 | ₩20,329 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,039 | ₩16,039 | ₩15,518 | ₩15,945 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,627 | ₩16,908 | ₩16,146 | ₩16,199 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,587 | ₩16,975 | ₩16,467 | ₩16,681 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,961 | ₩17,148 | ₩16,453 | ₩16,667 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,322 | ₩17,536 | ₩16,360 | ₩16,828 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,654 | ₩17,589 | ₩16,614 | ₩17,402 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,921 | ₩17,041 | ₩16,226 | ₩16,346 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩17,001 | ₩17,469 | ₩16,707 | ₩16,934 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,362 | ₩17,603 | ₩17,075 | ₩17,148 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,360 | ₩17,015 | ₩16,213 | ₩16,868 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,103 | ₩16,627 | ₩15,103 | ₩16,266 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,569 | ₩15,204 | ₩14,502 | ₩15,103 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,914 | ₩14,395 | ₩13,900 | ₩14,328 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,702 | ₩14,702 | ₩14,068 | ₩14,141 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,275 | ₩14,702 | ₩14,114 | ₩14,702 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,769 | ₩15,130 | ₩14,228 | ₩14,422 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,927 | ₩14,007 | ₩13,546 | ₩13,834 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,047 | ₩14,288 | ₩13,954 | ₩14,101 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,061 | ₩14,529 | ₩13,768 | ₩14,101 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,742 | ₩15,103 | ₩14,489 | ₩14,489 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,927 | ₩14,616 | ₩13,700 | ₩14,569 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,595 | ₩14,716 | ₩13,794 | ₩13,847 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,531 | ₩15,531 | ₩14,616 | ₩14,662 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,772 | ₩16,440 | ₩15,250 | ₩15,718 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,571 | ₩15,812 | ₩15,331 | ₩15,518 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,491 | ₩15,651 | ₩15,020 | ₩15,184 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,959 | ₩16,293 | ₩15,543 | ₩15,798 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,226 | ₩16,226 | ₩15,317 | ₩15,785 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,320 | ₩16,533 | ₩15,945 | ₩16,239 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,999 | ₩16,440 | ₩15,758 | ₩16,119 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,694 | ₩17,155 | ₩16,440 | ₩16,507 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,360 | ₩16,814 | ₩16,259 | ₩16,547 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,119 | ₩16,480 | ₩15,865 | ₩16,119 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,453 | ₩16,654 | ₩15,758 | ₩16,052 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,801 | ₩17,028 | ₩16,346 | ₩16,868 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,362 | ₩17,589 | ₩16,667 | ₩17,041 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,841 | ₩17,536 | ₩16,640 | ₩17,255 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,231 | ₩18,592 | ₩17,389 | ₩17,429 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,402 | ₩19,153 | ₩17,402 | ₩19,020 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,616 | ₩18,057 | ₩17,095 | ₩17,937 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,215 | ₩18,111 | ₩16,373 | ₩17,777 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,097 | ₩18,325 | ₩17,750 | ₩18,071 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,111 | ₩19,219 | ₩17,723 | ₩18,271 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,712 | ₩18,632 | ₩15,772 | ₩18,378 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,781 | ₩20,664 | ₩16,707 | ₩20,035 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,676 | ₩15,865 | ₩14,609 | ₩15,691 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,077 | ₩15,205 | ₩14,435 | ₩14,676 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,117 | ₩15,331 | ₩14,849 | ₩15,184 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,077 | ₩15,331 | ₩14,752 | ₩15,224 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,769 | ₩15,304 | ₩14,636 | ₩15,237 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,890 | ₩15,184 | ₩14,288 | ₩14,876 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,761 | ₩17,362 | ₩14,602 | ₩14,689 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,247 | ₩20,009 | ₩16,056 | ₩16,747 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩14,007 | ₩14,074 | ₩13,566 | ₩14,034 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,499 | ₩14,221 | ₩13,486 | ₩13,994 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,526 | ₩13,633 | ₩13,125 | ₩13,406 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,818 | ₩13,860 | ₩13,272 | ₩13,553 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,437 | ₩15,571 | ₩13,125 | ₩13,486 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,932 | ₩16,313 | ₩15,351 | ₩15,451 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,293 | ₩17,255 | ₩15,745 | ₩15,825 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,413 | ₩16,787 | ₩16,259 | ₩16,293 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,533 | ₩16,801 | ₩16,360 | ₩16,574 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,881 | ₩17,081 | ₩16,487 | ₩16,547 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,442 | ₩17,523 | ₩16,774 | ₩16,814 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,536 | ₩17,696 | ₩17,262 | ₩17,442 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,857 | ₩17,950 | ₩17,549 | ₩17,723 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,819 | ₩18,843 | ₩17,843 | ₩17,977 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,311 | ₩19,100 | ₩18,271 | ₩18,966 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,469 | ₩18,238 | ₩17,442 | ₩18,124 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,536 | ₩17,803 | ₩17,108 | ₩17,396 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,378 | ₩18,806 | ₩18,044 | ₩18,231 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,431 | ₩18,545 | ₩18,044 | ₩18,445 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,883 | ₩18,652 | ₩17,830 | ₩18,405 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,525 | ₩18,685 | ₩17,743 | ₩18,244 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,062 | ₩20,089 | ₩17,910 | ₩18,953 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩20,009 | ₩20,249 | ₩19,153 | ₩19,180 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,073 | ₩19,975 | ₩18,886 | ₩19,875 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,053 | ₩19,541 | ₩19,053 | ₩19,260 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,284 | ₩19,167 | ₩18,278 | ₩19,100 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,576 | ₩18,632 | ₩17,563 | ₩18,405 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,616 | ₩18,057 | ₩17,322 | ₩17,536 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,536 | ₩17,629 | ₩17,215 | ₩17,282 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,643 | ₩17,917 | ₩17,616 | ₩17,670 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,950 | ₩18,231 | ₩17,643 | ₩17,736 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,950 | ₩18,144 | ₩17,710 | ₩18,017 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,736 | ₩18,084 | ₩17,683 | ₩17,964 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,843 | ₩17,890 | ₩17,349 | ₩17,736 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,162 | ₩18,672 | ₩17,108 | ₩17,964 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,841 | ₩17,202 | ₩16,841 | ₩17,162 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,681 | ₩17,075 | ₩16,547 | ₩16,787 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,215 | ₩17,536 | ₩16,440 | ₩16,480 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,295 | ₩17,629 | ₩17,148 | ₩17,282 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,937 | ₩18,030 | ₩17,315 | ₩17,335 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,151 | ₩18,291 | ₩17,710 | ₩17,803 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,710 | ₩18,632 | ₩17,690 | ₩18,258 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,975 | ₩17,710 | ₩16,868 | ₩17,670 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,106 | ₩17,148 | ₩16,039 | ₩16,975 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,360 | ₩16,473 | ₩15,798 | ₩16,119 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,838 | ₩16,320 | ₩15,691 | ₩16,186 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,732 | ₩15,812 | ₩15,184 | ₩15,718 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,609 | ₩15,852 | ₩14,609 | ₩15,785 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,805 | ₩15,825 | ₩14,422 | ₩14,595 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,186 | ₩16,807 | ₩15,344 | ₩15,611 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,095 | ₩17,229 | ₩16,854 | ₩17,122 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,122 | ₩17,135 | ₩16,741 | ₩17,055 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,828 | ₩16,948 | ₩16,640 | ₩16,894 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,972 | ₩16,787 | ₩15,932 | ₩16,747 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,237 | ₩16,266 | ₩15,210 | ₩15,972 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,424 | ₩16,207 | ₩15,290 | ₩15,317 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,277 | ₩15,464 | ₩14,890 | ₩15,304 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,010 | ₩15,544 | ₩14,823 | ₩15,304 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,103 | ₩15,284 | ₩14,863 | ₩15,063 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,077 | ₩15,591 | ₩14,970 | ₩15,130 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,023 | ₩15,691 | ₩15,023 | ₩15,210 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,919 | ₩15,992 | ₩15,143 | ₩15,184 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,063 | ₩16,046 | ₩14,903 | ₩15,852 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,649 | ₩15,063 | ₩14,555 | ₩15,063 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,729 | ₩14,859 | ₩14,301 | ₩14,595 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,344 | ₩15,371 | ₩15,023 | ₩15,063 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,106 | ₩16,106 | ₩15,110 | ₩15,518 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,092 | ₩16,325 | ₩15,852 | ₩16,039 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,108 | ₩17,108 | ₩16,293 | ₩16,346 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,095 | ₩17,389 | ₩16,667 | ₩17,122 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,017 | ₩19,006 | ₩17,008 | ₩17,135 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,763 | ₩18,325 | ₩17,763 | ₩18,017 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,177 | ₩18,405 | ₩17,643 | ₩17,870 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,378 | ₩18,632 | ₩18,104 | ₩18,151 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,939 | ₩18,939 | ₩18,084 | ₩18,378 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,485 | ₩18,786 | ₩18,231 | ₩18,605 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,046 | ₩19,294 | ₩18,458 | ₩18,525 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,380 | ₩19,474 | ₩18,806 | ₩18,886 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,792 | ₩19,487 | ₩18,752 | ₩19,354 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,405 | ₩18,883 | ₩18,117 | ₩18,418 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,167 | ₩19,541 | ₩18,619 | ₩18,752 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,777 | ₩18,966 | ₩17,748 | ₩18,953 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,322 | ₩17,863 | ₩17,162 | ₩17,603 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,191 | ₩18,338 | ₩17,529 | ₩17,696 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,180 | ₩19,314 | ₩17,696 | ₩18,030 | -5.99% | 117.8만 |
|---|