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 | ₩18,912 | ₩19,727 | ₩18,872 | ₩19,460 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,473 | ₩19,473 | ₩18,447 | ₩18,979 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,807 | ₩20,180 | ₩19,473 | ₩19,566 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,381 | ₩21,195 | ₩19,887 | ₩19,980 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,787 | ₩20,421 | ₩19,433 | ₩20,287 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,675 | ₩21,675 | ₩19,907 | ₩19,940 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,101 | ₩21,942 | ₩21,048 | ₩21,248 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,368 | ₩21,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,288 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,181 | ₩21,448 | ₩20,868 | ₩21,342 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,928 | ₩21,221 | ₩20,287 | ₩21,128 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,622 | ₩21,715 | ₩21,115 | ₩21,141 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,922 | ₩21,922 | ₩20,995 | ₩21,622 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,062 | ₩22,356 | ₩21,315 | ₩21,689 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,289 | ₩22,409 | ₩22,069 | ₩22,249 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,516 | ₩22,516 | ₩21,849 | ₩22,062 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,289 | ₩22,516 | ₩22,056 | ₩22,276 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,129 | ₩22,676 | ₩21,528 | ₩22,316 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,595 | ₩22,082 | ₩21,362 | ₩21,649 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,528 | ₩22,236 | ₩21,301 | ₩21,555 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,674 | ₩21,689 | ₩20,401 | ₩21,649 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,688 | ₩21,355 | ₩20,487 | ₩20,701 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,367 | ₩21,448 | ₩20,154 | ₩20,487 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,102 | ₩22,216 | ₩20,821 | ₩20,861 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,537 | ₩23,724 | ₩22,116 | ₩22,489 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,397 | ₩24,044 | ₩23,317 | ₩23,944 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,944 | ₩24,084 | ₩23,250 | ₩23,544 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,864 | ₩24,812 | ₩23,357 | ₩23,797 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,170 | ₩23,857 | ₩23,077 | ₩23,197 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,424 | ₩23,984 | ₩23,210 | ₩23,557 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,011 | ₩24,236 | ₩23,250 | ₩23,784 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,917 | ₩24,305 | ₩23,330 | ₩24,011 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,263 | ₩23,984 | ₩22,890 | ₩23,877 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,656 | ₩23,544 | ₩22,583 | ₩23,517 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,716 | ₩22,763 | ₩21,795 | ₩22,369 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,691 | ₩23,791 | ₩22,703 | ₩22,823 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,184 | ₩24,838 | ₩23,330 | ₩23,717 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,223 | ₩24,478 | ₩23,197 | ₩24,291 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,023 | ₩23,664 | ₩22,796 | ₩23,010 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,396 | ₩23,704 | ₩22,396 | ₩23,397 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩22,997 | ₩22,997 | ₩22,423 | ₩22,623 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,397 | ₩23,684 | ₩22,930 | ₩23,197 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,570 | ₩23,590 | ₩22,983 | ₩23,477 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,143 | ₩23,792 | ₩23,077 | ₩23,570 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,715 | ₩23,477 | ₩21,715 | ₩23,103 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,821 | ₩21,915 | ₩20,821 | ₩21,875 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,622 | ₩21,622 | ₩20,794 | ₩20,941 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,542 | ₩21,689 | ₩21,255 | ₩21,422 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,394 | ₩21,755 | ₩20,327 | ₩21,715 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,020 | ₩20,941 | ₩20,020 | ₩20,447 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,634 | ₩20,988 | ₩19,793 | ₩19,807 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,287 | ₩20,674 | ₩20,080 | ₩20,327 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,435 | ₩21,875 | ₩20,180 | ₩20,287 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,676 | ₩22,756 | ₩21,562 | ₩21,769 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩23,984 | ₩24,224 | ₩22,496 | ₩22,730 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,601 | ₩28,630 | ₩23,490 | ₩23,557 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,024 | ₩27,428 | ₩24,024 | ₩26,680 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,342 | ₩21,522 | ₩20,287 | ₩20,781 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,235 | ₩21,902 | ₩21,141 | ₩21,355 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,355 | ₩21,608 | ₩21,081 | ₩21,275 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,462 | ₩22,049 | ₩21,131 | ₩21,248 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,422 | ₩22,056 | ₩21,395 | ₩21,915 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,714 | ₩21,435 | ₩20,434 | ₩21,395 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,755 | ₩21,755 | ₩20,434 | ₩20,754 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,235 | ₩21,929 | ₩21,075 | ₩21,475 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,956 | ₩23,157 | ₩21,368 | ₩21,755 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,530 | ₩24,038 | ₩22,930 | ₩23,077 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,063 | ₩24,131 | ₩22,903 | ₩23,183 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,863 | ₩23,704 | ₩22,209 | ₩23,651 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,690 | ₩23,757 | ₩22,429 | ₩23,117 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,181 | ₩23,103 | ₩20,834 | ₩22,956 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,527 | ₩21,355 | ₩20,407 | ₩21,061 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,647 | ₩20,821 | ₩19,960 | ₩20,220 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,581 | ₩20,821 | ₩20,207 | ₩20,661 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,900 | ₩20,861 | ₩19,887 | ₩20,594 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,633 | ₩20,267 | ₩19,526 | ₩20,087 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,912 | ₩20,167 | ₩18,912 | ₩19,646 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,925 | ₩19,106 | ₩17,925 | ₩18,859 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,126 | ₩19,366 | ₩18,032 | ₩18,165 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,060 | ₩20,152 | ₩18,525 | ₩19,059 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,397 | ₩24,024 | ₩23,170 | ₩23,824 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,490 | ₩23,887 | ₩23,277 | ₩23,344 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,445 | ₩24,491 | ₩23,337 | ₩23,490 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,517 | ₩24,091 | ₩23,018 | ₩23,731 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,343 | ₩23,671 | ₩21,902 | ₩23,637 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,730 | ₩23,410 | ₩22,182 | ₩22,222 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,783 | ₩23,564 | ₩22,656 | ₩23,010 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,037 | ₩23,904 | ₩22,463 | ₩22,489 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,490 | ₩23,979 | ₩22,690 | ₩22,903 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,662 | ₩24,545 | ₩21,662 | ₩24,011 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,874 | ₩21,582 | ₩19,813 | ₩21,555 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩21,996 | ₩21,996 | ₩20,888 | ₩21,115 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,723 | ₩23,744 | ₩22,009 | ₩22,102 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩22,983 | ₩23,550 | ₩22,503 | ₩22,743 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,609 | ₩23,417 | ₩22,254 | ₩23,023 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,371 | ₩24,478 | ₩22,396 | ₩22,676 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,024 | ₩24,918 | ₩23,757 | ₩24,371 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩23,998 | ₩24,251 | ₩23,731 | ₩23,971 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,357 | ₩24,251 | ₩23,130 | ₩23,891 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,823 | ₩23,851 | ₩22,503 | ₩23,691 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,117 | ₩23,397 | ₩22,676 | ₩22,703 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,704 | ₩24,558 | ₩23,157 | ₩23,304 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,784 | ₩24,358 | ₩23,277 | ₩23,464 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,198 | ₩24,591 | ₩23,791 | ₩24,091 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,184 | ₩24,698 | ₩23,811 | ₩24,158 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,171 | ₩24,705 | ₩23,624 | ₩24,438 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,851 | ₩25,252 | ₩23,824 | ₩24,158 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,556 | ₩24,278 | ₩22,489 | ₩23,877 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,169 | ₩22,970 | ₩21,522 | ₩22,463 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,235 | ₩22,343 | ₩20,554 | ₩22,016 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,356 | ₩22,369 | ₩21,068 | ₩21,195 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,929 | ₩22,983 | ₩21,809 | ₩22,596 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,661 | ₩22,289 | ₩20,482 | ₩22,182 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,831 | ₩20,708 | ₩17,751 | ₩20,300 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,016 | ₩16,016 | ₩15,496 | ₩15,923 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,603 | ₩16,884 | ₩16,123 | ₩16,176 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,563 | ₩16,950 | ₩16,443 | ₩16,657 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,937 | ₩17,124 | ₩16,430 | ₩16,643 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,297 | ₩17,511 | ₩16,336 | ₩16,804 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,630 | ₩17,564 | ₩16,590 | ₩17,378 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,897 | ₩17,017 | ₩16,203 | ₩16,323 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,977 | ₩17,444 | ₩16,684 | ₩16,910 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,337 | ₩17,578 | ₩17,051 | ₩17,124 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,336 | ₩16,990 | ₩16,190 | ₩16,844 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,082 | ₩16,603 | ₩15,082 | ₩16,243 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,548 | ₩15,182 | ₩14,481 | ₩15,082 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,894 | ₩14,375 | ₩13,881 | ₩14,308 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,681 | ₩14,681 | ₩14,048 | ₩14,121 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,254 | ₩14,681 | ₩14,094 | ₩14,681 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,748 | ₩15,109 | ₩14,208 | ₩14,401 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,907 | ₩13,987 | ₩13,527 | ₩13,814 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,027 | ₩14,268 | ₩13,934 | ₩14,081 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,041 | ₩14,508 | ₩13,749 | ₩14,081 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,722 | ₩15,082 | ₩14,468 | ₩14,468 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,907 | ₩14,595 | ₩13,680 | ₩14,548 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,575 | ₩14,695 | ₩13,774 | ₩13,827 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,509 | ₩15,509 | ₩14,595 | ₩14,641 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,749 | ₩16,417 | ₩15,229 | ₩15,696 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,549 | ₩15,789 | ₩15,309 | ₩15,496 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,469 | ₩15,629 | ₩14,999 | ₩15,162 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,936 | ₩16,270 | ₩15,521 | ₩15,776 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,203 | ₩16,203 | ₩15,295 | ₩15,763 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,296 | ₩16,510 | ₩15,923 | ₩16,216 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,976 | ₩16,417 | ₩15,736 | ₩16,096 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,670 | ₩17,131 | ₩16,417 | ₩16,483 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,336 | ₩16,790 | ₩16,236 | ₩16,523 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,096 | ₩16,457 | ₩15,843 | ₩16,096 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,430 | ₩16,630 | ₩15,736 | ₩16,030 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,777 | ₩17,004 | ₩16,323 | ₩16,844 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,337 | ₩17,564 | ₩16,643 | ₩17,017 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,817 | ₩17,511 | ₩16,617 | ₩17,231 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,205 | ₩18,565 | ₩17,364 | ₩17,404 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,378 | ₩19,126 | ₩17,378 | ₩18,992 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,591 | ₩18,032 | ₩17,071 | ₩17,911 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,191 | ₩18,085 | ₩16,350 | ₩17,751 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,072 | ₩18,298 | ₩17,725 | ₩18,045 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,085 | ₩19,191 | ₩17,698 | ₩18,245 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,687 | ₩18,605 | ₩15,749 | ₩18,352 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,757 | ₩20,634 | ₩16,684 | ₩20,007 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,655 | ₩15,843 | ₩14,588 | ₩15,669 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,055 | ₩15,183 | ₩14,415 | ₩14,655 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,095 | ₩15,309 | ₩14,828 | ₩15,162 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,055 | ₩15,309 | ₩14,731 | ₩15,202 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,748 | ₩15,282 | ₩14,615 | ₩15,215 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,868 | ₩15,162 | ₩14,268 | ₩14,855 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,737 | ₩17,337 | ₩14,581 | ₩14,668 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,219 | ₩19,980 | ₩16,034 | ₩16,724 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩13,987 | ₩14,054 | ₩13,547 | ₩14,014 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,480 | ₩14,201 | ₩13,467 | ₩13,974 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,507 | ₩13,614 | ₩13,107 | ₩13,387 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,798 | ₩13,841 | ₩13,253 | ₩13,534 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,416 | ₩15,549 | ₩13,107 | ₩13,467 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,909 | ₩16,290 | ₩15,329 | ₩15,429 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,270 | ₩17,231 | ₩15,723 | ₩15,803 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,390 | ₩16,764 | ₩16,236 | ₩16,270 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,510 | ₩16,777 | ₩16,336 | ₩16,550 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,857 | ₩17,057 | ₩16,463 | ₩16,523 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,418 | ₩17,498 | ₩16,750 | ₩16,790 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,511 | ₩17,671 | ₩17,237 | ₩17,418 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,831 | ₩17,925 | ₩17,524 | ₩17,698 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,792 | ₩18,816 | ₩17,818 | ₩17,951 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,285 | ₩19,073 | ₩18,245 | ₩18,939 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,444 | ₩18,212 | ₩17,418 | ₩18,098 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,511 | ₩17,778 | ₩17,084 | ₩17,371 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,352 | ₩18,779 | ₩18,018 | ₩18,205 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,405 | ₩18,519 | ₩18,018 | ₩18,419 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,858 | ₩18,625 | ₩17,805 | ₩18,379 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,499 | ₩18,659 | ₩17,718 | ₩18,218 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,034 | ₩20,060 | ₩17,885 | ₩18,926 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,980 | ₩20,220 | ₩19,126 | ₩19,153 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,046 | ₩19,947 | ₩18,859 | ₩19,847 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,026 | ₩19,513 | ₩19,026 | ₩19,233 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,258 | ₩19,139 | ₩18,252 | ₩19,073 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,551 | ₩18,605 | ₩17,538 | ₩18,379 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,591 | ₩18,032 | ₩17,297 | ₩17,511 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,511 | ₩17,604 | ₩17,191 | ₩17,257 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,618 | ₩17,891 | ₩17,591 | ₩17,644 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,925 | ₩18,205 | ₩17,618 | ₩17,711 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,925 | ₩18,118 | ₩17,685 | ₩17,991 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,711 | ₩18,058 | ₩17,658 | ₩17,938 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,818 | ₩17,865 | ₩17,324 | ₩17,711 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,137 | ₩18,645 | ₩17,084 | ₩17,938 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,817 | ₩17,177 | ₩16,817 | ₩17,137 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,657 | ₩17,051 | ₩16,523 | ₩16,764 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,191 | ₩17,511 | ₩16,417 | ₩16,457 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,271 | ₩17,604 | ₩17,124 | ₩17,257 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,911 | ₩18,005 | ₩17,291 | ₩17,311 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,125 | ₩18,265 | ₩17,685 | ₩17,778 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,685 | ₩18,605 | ₩17,664 | ₩18,232 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,950 | ₩17,685 | ₩16,844 | ₩17,644 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,083 | ₩17,124 | ₩16,016 | ₩16,950 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,336 | ₩16,450 | ₩15,776 | ₩16,096 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,816 | ₩16,296 | ₩15,669 | ₩16,163 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,709 | ₩15,789 | ₩15,162 | ₩15,696 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,588 | ₩15,829 | ₩14,588 | ₩15,763 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,783 | ₩15,803 | ₩14,401 | ₩14,575 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,163 | ₩16,784 | ₩15,322 | ₩15,589 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,071 | ₩17,204 | ₩16,830 | ₩17,097 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,097 | ₩17,111 | ₩16,717 | ₩17,031 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,804 | ₩16,924 | ₩16,617 | ₩16,870 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,949 | ₩16,764 | ₩15,909 | ₩16,724 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,215 | ₩16,243 | ₩15,189 | ₩15,949 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,402 | ₩16,184 | ₩15,269 | ₩15,295 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,255 | ₩15,442 | ₩14,868 | ₩15,282 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩14,988 | ₩15,522 | ₩14,802 | ₩15,282 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,082 | ₩15,262 | ₩14,842 | ₩15,042 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,055 | ₩15,569 | ₩14,948 | ₩15,109 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,002 | ₩15,669 | ₩15,002 | ₩15,189 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,896 | ₩15,969 | ₩15,122 | ₩15,162 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,042 | ₩16,023 | ₩14,882 | ₩15,829 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,628 | ₩15,042 | ₩14,535 | ₩15,042 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,708 | ₩14,838 | ₩14,281 | ₩14,575 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,322 | ₩15,349 | ₩15,002 | ₩15,042 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,083 | ₩16,083 | ₩15,089 | ₩15,496 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,070 | ₩16,302 | ₩15,829 | ₩16,016 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,084 | ₩17,084 | ₩16,270 | ₩16,323 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,071 | ₩17,364 | ₩16,643 | ₩17,097 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩17,991 | ₩18,979 | ₩16,984 | ₩17,111 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,738 | ₩18,298 | ₩17,738 | ₩17,991 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,152 | ₩18,379 | ₩17,618 | ₩17,845 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,352 | ₩18,605 | ₩18,078 | ₩18,125 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,912 | ₩18,912 | ₩18,058 | ₩18,352 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,459 | ₩18,759 | ₩18,205 | ₩18,579 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,019 | ₩19,266 | ₩18,432 | ₩18,499 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,353 | ₩19,446 | ₩18,779 | ₩18,859 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,766 | ₩19,460 | ₩18,726 | ₩19,326 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,379 | ₩18,856 | ₩18,092 | ₩18,392 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,139 | ₩19,513 | ₩18,592 | ₩18,726 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,751 | ₩18,939 | ₩17,723 | ₩18,926 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,297 | ₩17,838 | ₩17,137 | ₩17,578 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,165 | ₩18,312 | ₩17,504 | ₩17,671 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,153 | ₩19,286 | ₩17,671 | ₩18,005 | -5.99% | 117.8만 |
|---|