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 | ₩19,001 | ₩19,819 | ₩18,960 | ₩19,550 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,564 | ₩19,564 | ₩18,533 | ₩19,068 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,899 | ₩20,274 | ₩19,564 | ₩19,658 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,476 | ₩21,293 | ₩19,979 | ₩20,073 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,879 | ₩20,516 | ₩19,524 | ₩20,382 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,776 | ₩21,776 | ₩20,000 | ₩20,033 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,200 | ₩22,044 | ₩21,146 | ₩21,347 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,468 | ₩21,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,387 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,280 | ₩21,548 | ₩20,965 | ₩21,441 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩21,025 | ₩21,320 | ₩20,382 | ₩21,226 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,723 | ₩21,816 | ₩21,213 | ₩21,240 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩22,024 | ₩22,024 | ₩21,092 | ₩21,723 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,165 | ₩22,460 | ₩21,414 | ₩21,790 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,393 | ₩22,514 | ₩22,172 | ₩22,353 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,621 | ₩22,621 | ₩21,951 | ₩22,165 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,393 | ₩22,621 | ₩22,158 | ₩22,380 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,232 | ₩22,782 | ₩21,629 | ₩22,420 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,696 | ₩22,185 | ₩21,461 | ₩21,749 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,629 | ₩22,339 | ₩21,401 | ₩21,656 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,771 | ₩21,790 | ₩20,496 | ₩21,749 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,784 | ₩21,454 | ₩20,583 | ₩20,797 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,462 | ₩21,548 | ₩20,248 | ₩20,583 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,205 | ₩22,319 | ₩20,918 | ₩20,958 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,647 | ₩23,834 | ₩22,219 | ₩22,594 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,506 | ₩24,156 | ₩23,426 | ₩24,056 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩24,056 | ₩24,197 | ₩23,358 | ₩23,653 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,975 | ₩24,927 | ₩23,466 | ₩23,908 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,278 | ₩23,969 | ₩23,184 | ₩23,305 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,533 | ₩24,096 | ₩23,318 | ₩23,667 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,123 | ₩24,349 | ₩23,358 | ₩23,895 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩24,029 | ₩24,418 | ₩23,439 | ₩24,123 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,372 | ₩24,096 | ₩22,996 | ₩23,989 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,762 | ₩23,653 | ₩22,688 | ₩23,627 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,822 | ₩22,869 | ₩21,897 | ₩22,473 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,801 | ₩23,902 | ₩22,809 | ₩22,929 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,297 | ₩24,954 | ₩23,439 | ₩23,828 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,332 | ₩24,592 | ₩23,305 | ₩24,404 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,131 | ₩23,774 | ₩22,903 | ₩23,117 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,500 | ₩23,814 | ₩22,500 | ₩23,506 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,104 | ₩23,104 | ₩22,527 | ₩22,728 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,506 | ₩23,794 | ₩23,037 | ₩23,305 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,680 | ₩23,700 | ₩23,090 | ₩23,586 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,251 | ₩23,903 | ₩23,184 | ₩23,680 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,816 | ₩23,586 | ₩21,816 | ₩23,211 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,918 | ₩22,018 | ₩20,918 | ₩21,977 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,723 | ₩21,723 | ₩20,891 | ₩21,039 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,642 | ₩21,790 | ₩21,354 | ₩21,521 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,489 | ₩21,857 | ₩20,422 | ₩21,816 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,114 | ₩21,039 | ₩20,114 | ₩20,543 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,730 | ₩21,086 | ₩19,886 | ₩19,899 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,382 | ₩20,771 | ₩20,174 | ₩20,422 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,535 | ₩21,977 | ₩20,274 | ₩20,382 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,782 | ₩22,862 | ₩21,662 | ₩21,870 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,096 | ₩24,337 | ₩22,601 | ₩22,836 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,730 | ₩28,764 | ₩23,600 | ₩23,667 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,136 | ₩27,555 | ₩24,136 | ₩26,805 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,441 | ₩21,622 | ₩20,382 | ₩20,878 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,334 | ₩22,004 | ₩21,240 | ₩21,454 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,454 | ₩21,709 | ₩21,180 | ₩21,374 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,562 | ₩22,152 | ₩21,229 | ₩21,347 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,521 | ₩22,158 | ₩21,495 | ₩22,018 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,811 | ₩21,535 | ₩20,529 | ₩21,495 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,857 | ₩21,857 | ₩20,529 | ₩20,851 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,334 | ₩22,031 | ₩21,173 | ₩21,575 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩23,063 | ₩23,265 | ₩21,468 | ₩21,857 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,640 | ₩24,150 | ₩23,037 | ₩23,184 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,171 | ₩24,243 | ₩23,010 | ₩23,291 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,970 | ₩23,814 | ₩22,313 | ₩23,761 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,795 | ₩23,868 | ₩22,534 | ₩23,224 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,280 | ₩23,211 | ₩20,931 | ₩23,063 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,623 | ₩21,454 | ₩20,502 | ₩21,159 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,744 | ₩20,918 | ₩20,053 | ₩20,315 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,677 | ₩20,918 | ₩20,301 | ₩20,757 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,993 | ₩20,958 | ₩19,979 | ₩20,690 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,725 | ₩20,362 | ₩19,617 | ₩20,181 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩19,001 | ₩20,261 | ₩19,001 | ₩19,738 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩18,008 | ₩19,195 | ₩18,008 | ₩18,947 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,215 | ₩19,456 | ₩18,116 | ₩18,250 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,154 | ₩20,246 | ₩18,612 | ₩19,148 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,506 | ₩24,136 | ₩23,278 | ₩23,935 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,600 | ₩23,998 | ₩23,385 | ₩23,452 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,559 | ₩24,606 | ₩23,446 | ₩23,600 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,627 | ₩24,203 | ₩23,125 | ₩23,841 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,447 | ₩23,781 | ₩22,004 | ₩23,747 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,836 | ₩23,519 | ₩22,286 | ₩22,326 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,889 | ₩23,674 | ₩22,762 | ₩23,117 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,144 | ₩24,016 | ₩22,567 | ₩22,594 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,600 | ₩24,091 | ₩22,795 | ₩23,010 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,763 | ₩24,659 | ₩21,763 | ₩24,123 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,972 | ₩21,682 | ₩19,906 | ₩21,656 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,098 | ₩22,098 | ₩20,985 | ₩21,213 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,829 | ₩23,855 | ₩22,111 | ₩22,205 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,090 | ₩23,660 | ₩22,608 | ₩22,849 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,715 | ₩23,526 | ₩22,358 | ₩23,131 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,485 | ₩24,592 | ₩22,500 | ₩22,782 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,136 | ₩25,035 | ₩23,868 | ₩24,485 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,109 | ₩24,364 | ₩23,841 | ₩24,083 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,466 | ₩24,364 | ₩23,238 | ₩24,002 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,929 | ₩23,962 | ₩22,608 | ₩23,801 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,224 | ₩23,506 | ₩22,782 | ₩22,809 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,814 | ₩24,673 | ₩23,265 | ₩23,412 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,895 | ₩24,471 | ₩23,385 | ₩23,573 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,311 | ₩24,706 | ₩23,902 | ₩24,203 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,297 | ₩24,813 | ₩23,922 | ₩24,270 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,284 | ₩24,820 | ₩23,734 | ₩24,552 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,962 | ₩25,370 | ₩23,935 | ₩24,270 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,661 | ₩24,391 | ₩22,594 | ₩23,989 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,272 | ₩23,077 | ₩21,622 | ₩22,567 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,334 | ₩22,447 | ₩20,650 | ₩22,118 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,460 | ₩22,473 | ₩21,166 | ₩21,293 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩22,031 | ₩23,090 | ₩21,910 | ₩22,701 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,757 | ₩22,393 | ₩20,577 | ₩22,286 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,914 | ₩20,804 | ₩17,834 | ₩20,395 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,091 | ₩16,091 | ₩15,568 | ₩15,997 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,681 | ₩16,962 | ₩16,198 | ₩16,252 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,641 | ₩17,029 | ₩16,520 | ₩16,734 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩17,016 | ₩17,204 | ₩16,506 | ₩16,721 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,378 | ₩17,593 | ₩16,413 | ₩16,882 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,708 | ₩17,646 | ₩16,667 | ₩17,459 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,976 | ₩17,096 | ₩16,279 | ₩16,399 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩17,056 | ₩17,526 | ₩16,761 | ₩16,989 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,418 | ₩17,660 | ₩17,130 | ₩17,204 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,413 | ₩17,070 | ₩16,265 | ₩16,922 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,152 | ₩16,681 | ₩15,152 | ₩16,319 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,616 | ₩15,253 | ₩14,549 | ₩15,152 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,959 | ₩14,441 | ₩13,945 | ₩14,374 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,750 | ₩14,750 | ₩14,113 | ₩14,187 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,321 | ₩14,750 | ₩14,160 | ₩14,750 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,817 | ₩15,179 | ₩14,274 | ₩14,468 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,972 | ₩14,053 | ₩13,590 | ₩13,878 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,093 | ₩14,334 | ₩13,999 | ₩14,146 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,106 | ₩14,576 | ₩13,813 | ₩14,146 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,790 | ₩15,152 | ₩14,535 | ₩14,535 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,972 | ₩14,663 | ₩13,744 | ₩14,616 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,643 | ₩14,763 | ₩13,838 | ₩13,892 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,581 | ₩15,581 | ₩14,663 | ₩14,710 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,823 | ₩16,493 | ₩15,300 | ₩15,769 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,621 | ₩15,863 | ₩15,380 | ₩15,568 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,541 | ₩15,702 | ₩15,069 | ₩15,233 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩16,010 | ₩16,346 | ₩15,593 | ₩15,849 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,279 | ₩16,279 | ₩15,367 | ₩15,836 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,372 | ₩16,587 | ₩15,997 | ₩16,292 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩16,051 | ₩16,493 | ₩15,809 | ₩16,171 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,748 | ₩17,210 | ₩16,493 | ₩16,560 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,413 | ₩16,869 | ₩16,312 | ₩16,600 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,171 | ₩16,533 | ₩15,916 | ₩16,171 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,506 | ₩16,708 | ₩15,809 | ₩16,104 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,855 | ₩17,083 | ₩16,399 | ₩16,922 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,418 | ₩17,646 | ₩16,721 | ₩17,096 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,895 | ₩17,593 | ₩16,694 | ₩17,311 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,290 | ₩18,652 | ₩17,445 | ₩17,485 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,459 | ₩19,215 | ₩17,459 | ₩19,081 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,673 | ₩18,116 | ₩17,150 | ₩17,995 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,271 | ₩18,169 | ₩16,426 | ₩17,834 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,156 | ₩18,384 | ₩17,807 | ₩18,129 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,169 | ₩19,281 | ₩17,780 | ₩18,330 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,770 | ₩18,692 | ₩15,823 | ₩18,437 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,835 | ₩20,730 | ₩16,761 | ₩20,100 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,723 | ₩15,916 | ₩14,656 | ₩15,742 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,125 | ₩15,254 | ₩14,482 | ₩14,723 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,166 | ₩15,380 | ₩14,897 | ₩15,233 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,125 | ₩15,380 | ₩14,800 | ₩15,273 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,817 | ₩15,353 | ₩14,683 | ₩15,286 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,938 | ₩15,233 | ₩14,334 | ₩14,924 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,815 | ₩17,418 | ₩14,649 | ₩14,736 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,309 | ₩20,073 | ₩16,108 | ₩16,801 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩14,053 | ₩14,120 | ₩13,610 | ₩14,079 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,543 | ₩14,267 | ₩13,530 | ₩14,039 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,570 | ₩13,677 | ₩13,168 | ₩13,449 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,862 | ₩13,905 | ₩13,315 | ₩13,597 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,487 | ₩15,621 | ₩13,168 | ₩13,530 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,984 | ₩16,366 | ₩15,400 | ₩15,501 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,346 | ₩17,311 | ₩15,796 | ₩15,876 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,466 | ₩16,842 | ₩16,312 | ₩16,346 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,587 | ₩16,855 | ₩16,413 | ₩16,627 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,936 | ₩17,137 | ₩16,540 | ₩16,600 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,499 | ₩17,579 | ₩16,828 | ₩16,869 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,593 | ₩17,754 | ₩17,318 | ₩17,499 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,914 | ₩18,008 | ₩17,606 | ₩17,780 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,880 | ₩18,904 | ₩17,901 | ₩18,035 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,370 | ₩19,161 | ₩18,330 | ₩19,027 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,526 | ₩18,297 | ₩17,499 | ₩18,183 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,593 | ₩17,861 | ₩17,164 | ₩17,452 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,437 | ₩18,866 | ₩18,102 | ₩18,290 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,491 | ₩18,605 | ₩18,102 | ₩18,504 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,941 | ₩18,712 | ₩17,888 | ₩18,464 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,585 | ₩18,746 | ₩17,800 | ₩18,303 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,127 | ₩20,154 | ₩17,968 | ₩19,014 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩20,073 | ₩20,315 | ₩19,215 | ₩19,242 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,135 | ₩20,040 | ₩18,947 | ₩19,939 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,115 | ₩19,604 | ₩19,115 | ₩19,322 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,344 | ₩19,229 | ₩18,337 | ₩19,161 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,633 | ₩18,692 | ₩17,619 | ₩18,464 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,673 | ₩18,116 | ₩17,378 | ₩17,593 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,593 | ₩17,686 | ₩17,271 | ₩17,338 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,700 | ₩17,975 | ₩17,673 | ₩17,727 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩18,008 | ₩18,290 | ₩17,700 | ₩17,794 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩18,008 | ₩18,203 | ₩17,767 | ₩18,075 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,794 | ₩18,142 | ₩17,740 | ₩18,022 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,901 | ₩17,948 | ₩17,405 | ₩17,794 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,217 | ₩18,732 | ₩17,164 | ₩18,022 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,895 | ₩17,257 | ₩16,895 | ₩17,217 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,734 | ₩17,130 | ₩16,600 | ₩16,842 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,271 | ₩17,593 | ₩16,493 | ₩16,533 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,351 | ₩17,686 | ₩17,204 | ₩17,338 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,995 | ₩18,089 | ₩17,371 | ₩17,391 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,209 | ₩18,350 | ₩17,767 | ₩17,861 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,767 | ₩18,692 | ₩17,747 | ₩18,317 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩17,029 | ₩17,767 | ₩16,922 | ₩17,727 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,158 | ₩17,204 | ₩16,091 | ₩17,029 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,413 | ₩16,527 | ₩15,849 | ₩16,171 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,890 | ₩16,372 | ₩15,742 | ₩16,238 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,782 | ₩15,863 | ₩15,233 | ₩15,769 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,656 | ₩15,903 | ₩14,656 | ₩15,836 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,856 | ₩15,876 | ₩14,468 | ₩14,643 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,238 | ₩16,862 | ₩15,394 | ₩15,662 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,150 | ₩17,284 | ₩16,909 | ₩17,177 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,177 | ₩17,190 | ₩16,795 | ₩17,110 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,882 | ₩17,003 | ₩16,694 | ₩16,949 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩16,024 | ₩16,842 | ₩15,984 | ₩16,801 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,286 | ₩16,319 | ₩15,259 | ₩16,024 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,474 | ₩16,260 | ₩15,340 | ₩15,367 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,326 | ₩15,514 | ₩14,938 | ₩15,353 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,058 | ₩15,595 | ₩14,871 | ₩15,353 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,152 | ₩15,333 | ₩14,911 | ₩15,112 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,125 | ₩15,642 | ₩15,018 | ₩15,179 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,072 | ₩15,742 | ₩15,072 | ₩15,259 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,970 | ₩16,044 | ₩15,192 | ₩15,233 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,112 | ₩16,098 | ₩14,951 | ₩15,903 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,696 | ₩15,112 | ₩14,602 | ₩15,112 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,777 | ₩14,907 | ₩14,348 | ₩14,643 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,394 | ₩15,420 | ₩15,072 | ₩15,112 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,158 | ₩16,158 | ₩15,159 | ₩15,568 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,144 | ₩16,378 | ₩15,903 | ₩16,091 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,164 | ₩17,164 | ₩16,346 | ₩16,399 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,150 | ₩17,445 | ₩16,721 | ₩17,177 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,075 | ₩19,068 | ₩17,063 | ₩17,190 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,821 | ₩18,384 | ₩17,821 | ₩18,075 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,236 | ₩18,464 | ₩17,700 | ₩17,928 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,437 | ₩18,692 | ₩18,162 | ₩18,209 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩19,001 | ₩19,001 | ₩18,142 | ₩18,437 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,545 | ₩18,846 | ₩18,290 | ₩18,665 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,108 | ₩19,356 | ₩18,518 | ₩18,585 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,443 | ₩19,537 | ₩18,866 | ₩18,947 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,853 | ₩19,550 | ₩18,813 | ₩19,416 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,464 | ₩18,944 | ₩18,176 | ₩18,478 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,229 | ₩19,604 | ₩18,679 | ₩18,813 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,834 | ₩19,027 | ₩17,806 | ₩19,014 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,378 | ₩17,921 | ₩17,217 | ₩17,660 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,250 | ₩18,397 | ₩17,586 | ₩17,754 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,242 | ₩19,376 | ₩17,754 | ₩18,089 | -5.99% | 117.8만 |
|---|