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 | ₩18,928 | ₩19,743 | ₩18,888 | ₩19,476 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,489 | ₩19,489 | ₩18,462 | ₩18,995 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,823 | ₩20,197 | ₩19,489 | ₩19,583 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,398 | ₩21,213 | ₩19,903 | ₩19,997 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,803 | ₩20,438 | ₩19,449 | ₩20,304 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,693 | ₩21,693 | ₩19,923 | ₩19,957 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,119 | ₩21,961 | ₩21,066 | ₩21,266 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,386 | ₩21,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,306 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,199 | ₩21,466 | ₩20,885 | ₩21,359 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,945 | ₩21,239 | ₩20,304 | ₩21,146 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,640 | ₩21,733 | ₩21,132 | ₩21,159 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,941 | ₩21,941 | ₩21,012 | ₩21,640 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,081 | ₩22,375 | ₩21,333 | ₩21,707 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,308 | ₩22,428 | ₩22,087 | ₩22,268 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,535 | ₩22,535 | ₩21,867 | ₩22,081 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,308 | ₩22,535 | ₩22,074 | ₩22,295 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,148 | ₩22,695 | ₩21,546 | ₩22,335 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,613 | ₩22,101 | ₩21,379 | ₩21,667 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,546 | ₩22,254 | ₩21,319 | ₩21,573 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,692 | ₩21,707 | ₩20,418 | ₩21,667 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,705 | ₩21,373 | ₩20,505 | ₩20,718 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,384 | ₩21,466 | ₩20,171 | ₩20,505 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,121 | ₩22,234 | ₩20,838 | ₩20,879 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,557 | ₩23,744 | ₩22,134 | ₩22,508 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,417 | ₩24,064 | ₩23,336 | ₩23,964 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,964 | ₩24,105 | ₩23,270 | ₩23,564 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,884 | ₩24,833 | ₩23,377 | ₩23,817 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,189 | ₩23,877 | ₩23,096 | ₩23,216 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,443 | ₩24,004 | ₩23,230 | ₩23,577 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,031 | ₩24,257 | ₩23,270 | ₩23,804 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,938 | ₩24,325 | ₩23,350 | ₩24,031 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,283 | ₩24,004 | ₩22,909 | ₩23,897 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,675 | ₩23,564 | ₩22,602 | ₩23,537 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,735 | ₩22,782 | ₩21,814 | ₩22,388 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,710 | ₩23,811 | ₩22,722 | ₩22,842 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,205 | ₩24,859 | ₩23,350 | ₩23,737 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,243 | ₩24,499 | ₩23,216 | ₩24,312 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,043 | ₩23,684 | ₩22,815 | ₩23,029 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,415 | ₩23,724 | ₩22,415 | ₩23,417 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,016 | ₩23,016 | ₩22,441 | ₩22,642 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,417 | ₩23,704 | ₩22,949 | ₩23,216 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,590 | ₩23,610 | ₩23,002 | ₩23,497 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,163 | ₩23,812 | ₩23,096 | ₩23,590 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,733 | ₩23,497 | ₩21,733 | ₩23,123 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,838 | ₩21,934 | ₩20,838 | ₩21,894 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,640 | ₩21,640 | ₩20,812 | ₩20,959 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,560 | ₩21,707 | ₩21,273 | ₩21,440 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,411 | ₩21,774 | ₩20,344 | ₩21,733 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,037 | ₩20,959 | ₩20,037 | ₩20,464 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,651 | ₩21,005 | ₩19,810 | ₩19,823 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,304 | ₩20,692 | ₩20,097 | ₩20,344 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,453 | ₩21,894 | ₩20,197 | ₩20,304 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,695 | ₩22,775 | ₩21,580 | ₩21,787 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,004 | ₩24,245 | ₩22,515 | ₩22,749 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,624 | ₩28,654 | ₩23,510 | ₩23,577 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,044 | ₩27,451 | ₩24,044 | ₩26,703 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,359 | ₩21,540 | ₩20,304 | ₩20,798 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,253 | ₩21,920 | ₩21,159 | ₩21,373 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,373 | ₩21,627 | ₩21,099 | ₩21,293 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,480 | ₩22,067 | ₩21,148 | ₩21,266 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,440 | ₩22,074 | ₩21,413 | ₩21,934 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,732 | ₩21,453 | ₩20,451 | ₩21,413 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,774 | ₩21,774 | ₩20,451 | ₩20,772 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,253 | ₩21,947 | ₩21,092 | ₩21,493 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,976 | ₩23,176 | ₩21,386 | ₩21,774 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,550 | ₩24,058 | ₩22,949 | ₩23,096 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,083 | ₩24,151 | ₩22,922 | ₩23,203 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,882 | ₩23,724 | ₩22,228 | ₩23,670 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,709 | ₩23,777 | ₩22,448 | ₩23,136 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,199 | ₩23,123 | ₩20,852 | ₩22,976 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,545 | ₩21,373 | ₩20,424 | ₩21,079 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,665 | ₩20,838 | ₩19,977 | ₩20,237 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,598 | ₩20,838 | ₩20,224 | ₩20,678 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,917 | ₩20,879 | ₩19,903 | ₩20,611 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,650 | ₩20,284 | ₩19,543 | ₩20,104 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,928 | ₩20,184 | ₩18,928 | ₩19,663 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,940 | ₩19,122 | ₩17,940 | ₩18,875 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,142 | ₩19,382 | ₩18,047 | ₩18,180 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,077 | ₩20,169 | ₩18,541 | ₩19,075 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,417 | ₩24,044 | ₩23,189 | ₩23,844 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,510 | ₩23,907 | ₩23,296 | ₩23,363 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,465 | ₩24,512 | ₩23,356 | ₩23,510 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,537 | ₩24,111 | ₩23,037 | ₩23,751 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,361 | ₩23,690 | ₩21,920 | ₩23,657 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,749 | ₩23,430 | ₩22,201 | ₩22,241 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,802 | ₩23,584 | ₩22,675 | ₩23,029 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,056 | ₩23,924 | ₩22,482 | ₩22,508 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,510 | ₩23,999 | ₩22,709 | ₩22,922 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,680 | ₩24,565 | ₩21,680 | ₩24,031 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,892 | ₩21,600 | ₩19,830 | ₩21,573 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,014 | ₩22,014 | ₩20,905 | ₩21,132 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,742 | ₩23,764 | ₩22,027 | ₩22,121 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,002 | ₩23,570 | ₩22,522 | ₩22,762 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,628 | ₩23,437 | ₩22,273 | ₩23,043 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,392 | ₩24,499 | ₩22,415 | ₩22,695 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,044 | ₩24,939 | ₩23,777 | ₩24,392 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,018 | ₩24,271 | ₩23,751 | ₩23,991 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,377 | ₩24,271 | ₩23,149 | ₩23,911 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,842 | ₩23,871 | ₩22,522 | ₩23,710 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,136 | ₩23,417 | ₩22,695 | ₩22,722 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,724 | ₩24,579 | ₩23,176 | ₩23,323 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,804 | ₩24,378 | ₩23,296 | ₩23,483 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,218 | ₩24,612 | ₩23,811 | ₩24,111 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,205 | ₩24,719 | ₩23,831 | ₩24,178 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,191 | ₩24,726 | ₩23,644 | ₩24,458 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,871 | ₩25,273 | ₩23,844 | ₩24,178 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,575 | ₩24,298 | ₩22,508 | ₩23,897 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,188 | ₩22,989 | ₩21,540 | ₩22,482 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,253 | ₩22,361 | ₩20,571 | ₩22,034 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,375 | ₩22,388 | ₩21,086 | ₩21,213 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,947 | ₩23,002 | ₩21,827 | ₩22,615 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,678 | ₩22,308 | ₩20,499 | ₩22,201 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,846 | ₩20,725 | ₩17,766 | ₩20,318 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,030 | ₩16,030 | ₩15,509 | ₩15,936 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,617 | ₩16,898 | ₩16,136 | ₩16,190 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,577 | ₩16,965 | ₩16,457 | ₩16,671 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,951 | ₩17,138 | ₩16,444 | ₩16,657 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,312 | ₩17,526 | ₩16,350 | ₩16,818 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,644 | ₩17,579 | ₩16,604 | ₩17,392 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,911 | ₩17,031 | ₩16,217 | ₩16,337 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,991 | ₩17,459 | ₩16,698 | ₩16,925 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,352 | ₩17,592 | ₩17,065 | ₩17,138 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,350 | ₩17,005 | ₩16,203 | ₩16,858 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,095 | ₩16,617 | ₩15,095 | ₩16,257 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,560 | ₩15,195 | ₩14,493 | ₩15,095 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,906 | ₩14,387 | ₩13,892 | ₩14,320 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,694 | ₩14,694 | ₩14,059 | ₩14,133 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,266 | ₩14,694 | ₩14,106 | ₩14,694 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,761 | ₩15,121 | ₩14,220 | ₩14,413 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,919 | ₩13,999 | ₩13,538 | ₩13,826 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,039 | ₩14,280 | ₩13,946 | ₩14,093 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,053 | ₩14,520 | ₩13,760 | ₩14,093 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,734 | ₩15,095 | ₩14,480 | ₩14,480 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,919 | ₩14,607 | ₩13,692 | ₩14,560 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,587 | ₩14,707 | ₩13,785 | ₩13,839 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,522 | ₩15,522 | ₩14,607 | ₩14,654 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,762 | ₩16,430 | ₩15,241 | ₩15,709 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,562 | ₩15,803 | ₩15,322 | ₩15,509 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,482 | ₩15,642 | ₩15,012 | ₩15,175 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,949 | ₩16,283 | ₩15,534 | ₩15,789 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,217 | ₩16,217 | ₩15,308 | ₩15,776 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,310 | ₩16,524 | ₩15,936 | ₩16,230 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,990 | ₩16,430 | ₩15,749 | ₩16,110 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,684 | ₩17,145 | ₩16,430 | ₩16,497 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,350 | ₩16,804 | ₩16,250 | ₩16,537 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,110 | ₩16,470 | ₩15,856 | ₩16,110 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,444 | ₩16,644 | ₩15,749 | ₩16,043 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,791 | ₩17,018 | ₩16,337 | ₩16,858 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,352 | ₩17,579 | ₩16,657 | ₩17,031 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,831 | ₩17,526 | ₩16,631 | ₩17,245 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,220 | ₩18,581 | ₩17,379 | ₩17,419 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,392 | ₩19,142 | ₩17,392 | ₩19,008 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,606 | ₩18,047 | ₩17,085 | ₩17,926 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,205 | ₩18,100 | ₩16,364 | ₩17,766 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,087 | ₩18,314 | ₩17,739 | ₩18,060 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,100 | ₩19,207 | ₩17,713 | ₩18,260 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,702 | ₩18,621 | ₩15,762 | ₩18,367 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,771 | ₩20,651 | ₩16,698 | ₩20,024 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,667 | ₩15,856 | ₩14,600 | ₩15,682 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,068 | ₩15,196 | ₩14,427 | ₩14,667 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,108 | ₩15,322 | ₩14,841 | ₩15,175 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,068 | ₩15,322 | ₩14,743 | ₩15,215 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,761 | ₩15,295 | ₩14,627 | ₩15,228 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,881 | ₩15,175 | ₩14,280 | ₩14,867 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,751 | ₩17,352 | ₩14,594 | ₩14,680 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,236 | ₩19,997 | ₩16,047 | ₩16,738 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩13,999 | ₩14,066 | ₩13,558 | ₩14,026 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,492 | ₩14,213 | ₩13,478 | ₩13,986 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,518 | ₩13,625 | ₩13,118 | ₩13,398 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,810 | ₩13,852 | ₩13,264 | ₩13,545 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,428 | ₩15,562 | ₩13,118 | ₩13,478 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,923 | ₩16,303 | ₩15,342 | ₩15,442 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,283 | ₩17,245 | ₩15,736 | ₩15,816 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,404 | ₩16,778 | ₩16,250 | ₩16,283 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,524 | ₩16,791 | ₩16,350 | ₩16,564 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,871 | ₩17,072 | ₩16,477 | ₩16,537 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,432 | ₩17,512 | ₩16,764 | ₩16,804 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,526 | ₩17,686 | ₩17,252 | ₩17,432 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,846 | ₩17,940 | ₩17,539 | ₩17,713 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,808 | ₩18,832 | ₩17,833 | ₩17,967 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,300 | ₩19,089 | ₩18,260 | ₩18,955 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,459 | ₩18,227 | ₩17,432 | ₩18,113 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,526 | ₩17,793 | ₩17,098 | ₩17,385 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,367 | ₩18,795 | ₩18,033 | ₩18,220 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,421 | ₩18,534 | ₩18,033 | ₩18,434 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,873 | ₩18,641 | ₩17,820 | ₩18,394 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,514 | ₩18,674 | ₩17,733 | ₩18,234 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,050 | ₩20,077 | ₩17,900 | ₩18,942 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,997 | ₩20,237 | ₩19,142 | ₩19,169 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,062 | ₩19,964 | ₩18,875 | ₩19,863 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,042 | ₩19,529 | ₩19,042 | ₩19,249 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,274 | ₩19,155 | ₩18,267 | ₩19,089 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,566 | ₩18,621 | ₩17,552 | ₩18,394 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,606 | ₩18,047 | ₩17,312 | ₩17,526 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,526 | ₩17,619 | ₩17,205 | ₩17,272 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,633 | ₩17,906 | ₩17,606 | ₩17,659 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,940 | ₩18,220 | ₩17,633 | ₩17,726 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,940 | ₩18,133 | ₩17,699 | ₩18,007 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,726 | ₩18,073 | ₩17,673 | ₩17,953 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,833 | ₩17,880 | ₩17,339 | ₩17,726 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,152 | ₩18,661 | ₩17,098 | ₩17,953 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,831 | ₩17,192 | ₩16,831 | ₩17,152 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,671 | ₩17,065 | ₩16,537 | ₩16,778 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,205 | ₩17,526 | ₩16,430 | ₩16,470 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,285 | ₩17,619 | ₩17,138 | ₩17,272 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,926 | ₩18,020 | ₩17,305 | ₩17,325 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,140 | ₩18,280 | ₩17,699 | ₩17,793 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,699 | ₩18,621 | ₩17,679 | ₩18,247 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,965 | ₩17,699 | ₩16,858 | ₩17,659 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,096 | ₩17,138 | ₩16,030 | ₩16,965 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,350 | ₩16,464 | ₩15,789 | ₩16,110 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,829 | ₩16,310 | ₩15,682 | ₩16,177 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,722 | ₩15,803 | ₩15,175 | ₩15,709 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,600 | ₩15,843 | ₩14,600 | ₩15,776 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,796 | ₩15,816 | ₩14,413 | ₩14,587 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,177 | ₩16,798 | ₩15,335 | ₩15,602 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,085 | ₩17,218 | ₩16,844 | ₩17,112 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,112 | ₩17,125 | ₩16,731 | ₩17,045 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,818 | ₩16,938 | ₩16,631 | ₩16,885 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,963 | ₩16,778 | ₩15,923 | ₩16,738 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,228 | ₩16,257 | ₩15,201 | ₩15,963 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,415 | ₩16,198 | ₩15,282 | ₩15,308 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,268 | ₩15,455 | ₩14,881 | ₩15,295 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,001 | ₩15,535 | ₩14,814 | ₩15,295 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,095 | ₩15,275 | ₩14,854 | ₩15,054 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,068 | ₩15,582 | ₩14,961 | ₩15,121 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,014 | ₩15,682 | ₩15,014 | ₩15,201 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,909 | ₩15,983 | ₩15,135 | ₩15,175 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,054 | ₩16,036 | ₩14,894 | ₩15,843 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,640 | ₩15,054 | ₩14,547 | ₩15,054 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,721 | ₩14,850 | ₩14,293 | ₩14,587 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,335 | ₩15,362 | ₩15,014 | ₩15,054 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,096 | ₩16,096 | ₩15,101 | ₩15,509 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,083 | ₩16,315 | ₩15,843 | ₩16,030 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,098 | ₩17,098 | ₩16,283 | ₩16,337 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,085 | ₩17,379 | ₩16,657 | ₩17,112 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,007 | ₩18,995 | ₩16,998 | ₩17,125 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,753 | ₩18,314 | ₩17,753 | ₩18,007 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,167 | ₩18,394 | ₩17,633 | ₩17,860 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,367 | ₩18,621 | ₩18,093 | ₩18,140 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,928 | ₩18,928 | ₩18,073 | ₩18,367 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,474 | ₩18,775 | ₩18,220 | ₩18,594 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,035 | ₩19,282 | ₩18,447 | ₩18,514 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,369 | ₩19,463 | ₩18,795 | ₩18,875 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,781 | ₩19,476 | ₩18,741 | ₩19,342 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,394 | ₩18,872 | ₩18,107 | ₩18,407 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,155 | ₩19,529 | ₩18,608 | ₩18,741 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,766 | ₩18,955 | ₩17,738 | ₩18,942 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,312 | ₩17,853 | ₩17,152 | ₩17,592 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,180 | ₩18,327 | ₩17,519 | ₩17,686 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,169 | ₩19,302 | ₩17,686 | ₩18,020 | -5.99% | 117.8만 |
|---|