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 | ₩18,910 | ₩19,724 | ₩18,870 | ₩19,457 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,470 | ₩19,470 | ₩18,444 | ₩18,976 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,804 | ₩20,177 | ₩19,470 | ₩19,563 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,378 | ₩21,192 | ₩19,884 | ₩19,977 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,784 | ₩20,418 | ₩19,430 | ₩20,284 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,672 | ₩21,672 | ₩19,904 | ₩19,937 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,098 | ₩21,939 | ₩21,045 | ₩21,245 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,365 | ₩21,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,285 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,178 | ₩21,445 | ₩20,865 | ₩21,338 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,925 | ₩21,218 | ₩20,284 | ₩21,125 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,619 | ₩21,712 | ₩21,111 | ₩21,138 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,919 | ₩21,919 | ₩20,991 | ₩21,619 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,059 | ₩22,353 | ₩21,312 | ₩21,685 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,286 | ₩22,406 | ₩22,066 | ₩22,246 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,513 | ₩22,513 | ₩21,845 | ₩22,059 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,286 | ₩22,513 | ₩22,052 | ₩22,272 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,126 | ₩22,673 | ₩21,525 | ₩22,313 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,592 | ₩22,079 | ₩21,358 | ₩21,645 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,525 | ₩22,232 | ₩21,298 | ₩21,552 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,671 | ₩21,685 | ₩20,398 | ₩21,645 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,684 | ₩21,352 | ₩20,484 | ₩20,698 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,364 | ₩21,445 | ₩20,151 | ₩20,484 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,099 | ₩22,212 | ₩20,818 | ₩20,858 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,534 | ₩23,720 | ₩22,112 | ₩22,486 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,393 | ₩24,041 | ₩23,313 | ₩23,941 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,941 | ₩24,081 | ₩23,247 | ₩23,540 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,861 | ₩24,808 | ₩23,353 | ₩23,794 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,167 | ₩23,854 | ₩23,073 | ₩23,193 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,420 | ₩23,981 | ₩23,207 | ₩23,554 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,007 | ₩24,233 | ₩23,247 | ₩23,780 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,914 | ₩24,301 | ₩23,327 | ₩24,007 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,260 | ₩23,981 | ₩22,886 | ₩23,874 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,653 | ₩23,540 | ₩22,579 | ₩23,514 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,713 | ₩22,760 | ₩21,792 | ₩22,366 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,687 | ₩23,787 | ₩22,700 | ₩22,820 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,181 | ₩24,835 | ₩23,327 | ₩23,714 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,220 | ₩24,474 | ₩23,193 | ₩24,288 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,020 | ₩23,660 | ₩22,793 | ₩23,006 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,393 | ₩23,700 | ₩22,393 | ₩23,393 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩22,993 | ₩22,993 | ₩22,419 | ₩22,619 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,393 | ₩23,680 | ₩22,926 | ₩23,193 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,567 | ₩23,587 | ₩22,980 | ₩23,474 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,140 | ₩23,788 | ₩23,073 | ₩23,567 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,712 | ₩23,474 | ₩21,712 | ₩23,100 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,818 | ₩21,912 | ₩20,818 | ₩21,872 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,619 | ₩21,619 | ₩20,791 | ₩20,938 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,539 | ₩21,685 | ₩21,252 | ₩21,418 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,391 | ₩21,752 | ₩20,324 | ₩21,712 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,017 | ₩20,938 | ₩20,017 | ₩20,444 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,631 | ₩20,985 | ₩19,790 | ₩19,804 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,284 | ₩20,671 | ₩20,077 | ₩20,324 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,432 | ₩21,872 | ₩20,177 | ₩20,284 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,673 | ₩22,753 | ₩21,559 | ₩21,765 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩23,981 | ₩24,221 | ₩22,493 | ₩22,726 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,597 | ₩28,626 | ₩23,487 | ₩23,554 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,021 | ₩27,424 | ₩24,021 | ₩26,676 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,338 | ₩21,518 | ₩20,284 | ₩20,778 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,232 | ₩21,899 | ₩21,138 | ₩21,352 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,352 | ₩21,605 | ₩21,078 | ₩21,272 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,458 | ₩22,046 | ₩21,127 | ₩21,245 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,418 | ₩22,052 | ₩21,392 | ₩21,912 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,711 | ₩21,432 | ₩20,431 | ₩21,392 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,752 | ₩21,752 | ₩20,431 | ₩20,751 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,232 | ₩21,926 | ₩21,071 | ₩21,472 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,953 | ₩23,153 | ₩21,365 | ₩21,752 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,527 | ₩24,034 | ₩22,926 | ₩23,073 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,060 | ₩24,127 | ₩22,900 | ₩23,180 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,860 | ₩23,700 | ₩22,206 | ₩23,647 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,686 | ₩23,754 | ₩22,426 | ₩23,113 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,178 | ₩23,100 | ₩20,831 | ₩22,953 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,524 | ₩21,352 | ₩20,404 | ₩21,058 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,644 | ₩20,818 | ₩19,957 | ₩20,217 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,578 | ₩20,818 | ₩20,204 | ₩20,658 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,897 | ₩20,858 | ₩19,884 | ₩20,591 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,630 | ₩20,264 | ₩19,523 | ₩20,084 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,910 | ₩20,164 | ₩18,910 | ₩19,644 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,922 | ₩19,103 | ₩17,922 | ₩18,856 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,123 | ₩19,363 | ₩18,029 | ₩18,162 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,057 | ₩20,149 | ₩18,523 | ₩19,056 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,393 | ₩24,021 | ₩23,167 | ₩23,820 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,487 | ₩23,883 | ₩23,273 | ₩23,340 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,441 | ₩24,488 | ₩23,333 | ₩23,487 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,514 | ₩24,087 | ₩23,014 | ₩23,727 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,339 | ₩23,667 | ₩21,899 | ₩23,634 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,726 | ₩23,407 | ₩22,179 | ₩22,219 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,780 | ₩23,560 | ₩22,653 | ₩23,006 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,033 | ₩23,901 | ₩22,459 | ₩22,486 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,487 | ₩23,975 | ₩22,686 | ₩22,900 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,659 | ₩24,541 | ₩21,659 | ₩24,007 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,871 | ₩21,579 | ₩19,810 | ₩21,552 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩21,992 | ₩21,992 | ₩20,885 | ₩21,111 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,720 | ₩23,740 | ₩22,006 | ₩22,099 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩22,980 | ₩23,547 | ₩22,499 | ₩22,740 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,606 | ₩23,413 | ₩22,251 | ₩23,020 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,368 | ₩24,474 | ₩22,393 | ₩22,673 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,021 | ₩24,915 | ₩23,754 | ₩24,368 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩23,994 | ₩24,248 | ₩23,727 | ₩23,967 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,353 | ₩24,248 | ₩23,127 | ₩23,887 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,820 | ₩23,847 | ₩22,499 | ₩23,687 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,113 | ₩23,393 | ₩22,673 | ₩22,700 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,700 | ₩24,554 | ₩23,153 | ₩23,300 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,780 | ₩24,354 | ₩23,273 | ₩23,460 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,194 | ₩24,588 | ₩23,787 | ₩24,087 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,181 | ₩24,695 | ₩23,807 | ₩24,154 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,167 | ₩24,701 | ₩23,620 | ₩24,434 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,847 | ₩25,248 | ₩23,820 | ₩24,154 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,553 | ₩24,274 | ₩22,486 | ₩23,874 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,166 | ₩22,966 | ₩21,518 | ₩22,459 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,232 | ₩22,339 | ₩20,551 | ₩22,012 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,353 | ₩22,366 | ₩21,065 | ₩21,192 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,926 | ₩22,980 | ₩21,805 | ₩22,593 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,658 | ₩22,286 | ₩20,479 | ₩22,179 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,829 | ₩20,704 | ₩17,749 | ₩20,297 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,014 | ₩16,014 | ₩15,493 | ₩15,920 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,601 | ₩16,881 | ₩16,121 | ₩16,174 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,561 | ₩16,948 | ₩16,441 | ₩16,654 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,935 | ₩17,121 | ₩16,427 | ₩16,641 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,295 | ₩17,508 | ₩16,334 | ₩16,801 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,628 | ₩17,562 | ₩16,588 | ₩17,375 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,895 | ₩17,015 | ₩16,201 | ₩16,321 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,975 | ₩17,442 | ₩16,681 | ₩16,908 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,335 | ₩17,575 | ₩17,048 | ₩17,121 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,334 | ₩16,988 | ₩16,187 | ₩16,841 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,080 | ₩16,601 | ₩15,080 | ₩16,241 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,546 | ₩15,180 | ₩14,479 | ₩15,080 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,892 | ₩14,372 | ₩13,879 | ₩14,306 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,679 | ₩14,679 | ₩14,045 | ₩14,119 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,252 | ₩14,679 | ₩14,092 | ₩14,679 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,746 | ₩15,106 | ₩14,206 | ₩14,399 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,905 | ₩13,985 | ₩13,525 | ₩13,812 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,025 | ₩14,266 | ₩13,932 | ₩14,079 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,039 | ₩14,506 | ₩13,746 | ₩14,079 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,719 | ₩15,080 | ₩14,466 | ₩14,466 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,905 | ₩14,593 | ₩13,678 | ₩14,546 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,573 | ₩14,693 | ₩13,772 | ₩13,825 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,507 | ₩15,507 | ₩14,593 | ₩14,639 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,747 | ₩16,414 | ₩15,226 | ₩15,693 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,547 | ₩15,787 | ₩15,306 | ₩15,493 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,467 | ₩15,627 | ₩14,997 | ₩15,160 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,934 | ₩16,267 | ₩15,519 | ₩15,774 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,201 | ₩16,201 | ₩15,293 | ₩15,760 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,294 | ₩16,508 | ₩15,920 | ₩16,214 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,974 | ₩16,414 | ₩15,734 | ₩16,094 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,668 | ₩17,128 | ₩16,414 | ₩16,481 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,334 | ₩16,788 | ₩16,234 | ₩16,521 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,094 | ₩16,454 | ₩15,840 | ₩16,094 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,427 | ₩16,628 | ₩15,734 | ₩16,027 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,774 | ₩17,001 | ₩16,321 | ₩16,841 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,335 | ₩17,562 | ₩16,641 | ₩17,015 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,814 | ₩17,508 | ₩16,614 | ₩17,228 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,202 | ₩18,563 | ₩17,362 | ₩17,402 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,375 | ₩19,123 | ₩17,375 | ₩18,990 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,588 | ₩18,029 | ₩17,068 | ₩17,909 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,188 | ₩18,082 | ₩16,347 | ₩17,749 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,069 | ₩18,296 | ₩17,722 | ₩18,042 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,082 | ₩19,188 | ₩17,695 | ₩18,242 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,685 | ₩18,603 | ₩15,747 | ₩18,349 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,754 | ₩20,631 | ₩16,681 | ₩20,004 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,653 | ₩15,840 | ₩14,586 | ₩15,667 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,053 | ₩15,181 | ₩14,412 | ₩14,653 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,093 | ₩15,306 | ₩14,826 | ₩15,160 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,053 | ₩15,306 | ₩14,729 | ₩15,200 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,746 | ₩15,280 | ₩14,613 | ₩15,213 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,866 | ₩15,160 | ₩14,266 | ₩14,853 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,734 | ₩17,335 | ₩14,579 | ₩14,666 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,217 | ₩19,977 | ₩16,031 | ₩16,721 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩13,985 | ₩14,052 | ₩13,545 | ₩14,012 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,478 | ₩14,199 | ₩13,465 | ₩13,972 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,505 | ₩13,612 | ₩13,105 | ₩13,385 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,796 | ₩13,839 | ₩13,251 | ₩13,532 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,413 | ₩15,547 | ₩13,105 | ₩13,465 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,907 | ₩16,287 | ₩15,327 | ₩15,427 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,267 | ₩17,228 | ₩15,720 | ₩15,800 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,387 | ₩16,761 | ₩16,234 | ₩16,267 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,508 | ₩16,774 | ₩16,334 | ₩16,548 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,854 | ₩17,055 | ₩16,461 | ₩16,521 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,415 | ₩17,495 | ₩16,748 | ₩16,788 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,508 | ₩17,669 | ₩17,235 | ₩17,415 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,829 | ₩17,922 | ₩17,522 | ₩17,695 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,789 | ₩18,813 | ₩17,815 | ₩17,949 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,282 | ₩19,070 | ₩18,242 | ₩18,936 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,442 | ₩18,209 | ₩17,415 | ₩18,096 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,508 | ₩17,775 | ₩17,081 | ₩17,368 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,349 | ₩18,776 | ₩18,015 | ₩18,202 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,402 | ₩18,516 | ₩18,015 | ₩18,416 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,855 | ₩18,623 | ₩17,802 | ₩18,376 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,496 | ₩18,656 | ₩17,715 | ₩18,216 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,031 | ₩20,057 | ₩17,882 | ₩18,923 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,977 | ₩20,217 | ₩19,123 | ₩19,150 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,043 | ₩19,944 | ₩18,856 | ₩19,844 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,023 | ₩19,510 | ₩19,023 | ₩19,230 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,256 | ₩19,136 | ₩18,249 | ₩19,070 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,548 | ₩18,603 | ₩17,535 | ₩18,376 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,588 | ₩18,029 | ₩17,295 | ₩17,508 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,508 | ₩17,602 | ₩17,188 | ₩17,255 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,615 | ₩17,889 | ₩17,588 | ₩17,642 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,922 | ₩18,202 | ₩17,615 | ₩17,709 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,922 | ₩18,116 | ₩17,682 | ₩17,989 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,709 | ₩18,056 | ₩17,655 | ₩17,935 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,815 | ₩17,862 | ₩17,322 | ₩17,709 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,135 | ₩18,643 | ₩17,081 | ₩17,935 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,814 | ₩17,175 | ₩16,814 | ₩17,135 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,654 | ₩17,048 | ₩16,521 | ₩16,761 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,188 | ₩17,508 | ₩16,414 | ₩16,454 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,268 | ₩17,602 | ₩17,121 | ₩17,255 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,909 | ₩18,002 | ₩17,288 | ₩17,308 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,122 | ₩18,262 | ₩17,682 | ₩17,775 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,682 | ₩18,603 | ₩17,662 | ₩18,229 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,948 | ₩17,682 | ₩16,841 | ₩17,642 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,080 | ₩17,121 | ₩16,014 | ₩16,948 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,334 | ₩16,447 | ₩15,774 | ₩16,094 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,814 | ₩16,294 | ₩15,667 | ₩16,161 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,707 | ₩15,787 | ₩15,160 | ₩15,693 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,586 | ₩15,827 | ₩14,586 | ₩15,760 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,780 | ₩15,800 | ₩14,399 | ₩14,573 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,161 | ₩16,781 | ₩15,320 | ₩15,587 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,068 | ₩17,201 | ₩16,828 | ₩17,095 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,095 | ₩17,108 | ₩16,714 | ₩17,028 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,801 | ₩16,921 | ₩16,614 | ₩16,868 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,947 | ₩16,761 | ₩15,907 | ₩16,721 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,213 | ₩16,241 | ₩15,186 | ₩15,947 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,400 | ₩16,182 | ₩15,266 | ₩15,293 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,253 | ₩15,440 | ₩14,866 | ₩15,280 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩14,986 | ₩15,520 | ₩14,799 | ₩15,280 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,080 | ₩15,260 | ₩14,839 | ₩15,040 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,053 | ₩15,567 | ₩14,946 | ₩15,106 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,000 | ₩15,667 | ₩15,000 | ₩15,186 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,894 | ₩15,967 | ₩15,120 | ₩15,160 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,040 | ₩16,020 | ₩14,879 | ₩15,827 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,626 | ₩15,040 | ₩14,532 | ₩15,040 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,706 | ₩14,835 | ₩14,279 | ₩14,573 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,320 | ₩15,347 | ₩15,000 | ₩15,040 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,080 | ₩16,080 | ₩15,086 | ₩15,493 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,067 | ₩16,299 | ₩15,827 | ₩16,014 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,081 | ₩17,081 | ₩16,267 | ₩16,321 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,068 | ₩17,362 | ₩16,641 | ₩17,095 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩17,989 | ₩18,976 | ₩16,981 | ₩17,108 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,735 | ₩18,296 | ₩17,735 | ₩17,989 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,149 | ₩18,376 | ₩17,615 | ₩17,842 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,349 | ₩18,603 | ₩18,076 | ₩18,122 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,910 | ₩18,910 | ₩18,056 | ₩18,349 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,456 | ₩18,756 | ₩18,202 | ₩18,576 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,016 | ₩19,263 | ₩18,429 | ₩18,496 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,350 | ₩19,443 | ₩18,776 | ₩18,856 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,763 | ₩19,457 | ₩18,723 | ₩19,323 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,376 | ₩18,854 | ₩18,089 | ₩18,389 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,136 | ₩19,510 | ₩18,589 | ₩18,723 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,749 | ₩18,936 | ₩17,721 | ₩18,923 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,295 | ₩17,835 | ₩17,135 | ₩17,575 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,162 | ₩18,309 | ₩17,502 | ₩17,669 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,150 | ₩19,283 | ₩17,669 | ₩18,002 | -5.99% | 117.8만 |
|---|