시장 데이터를 불러오는 중
전체 종목
넥스큐어 과거 주가
NextCure, Inc. - Common Stock · NXTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextCure, Inc. - Common Stock · NXTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,928 | ₩9,631 | ₩8,427 | ₩9,604 | +7.57% | 8.6만 |
| 2026.10.08 | ₩8,346 | ₩9,283 | ₩8,090 | ₩9,069 | +8.65% | 8.3만 |
| 2026.10.07 | ₩7,624 | ₩8,989 | ₩7,250 | ₩8,775 | +15.09% | 11만 |
| 2026.10.06 | ₩6,701 | ₩7,898 | ₩6,688 | ₩7,604 | +13.47% | 12.3만 |
| 2026.10.05 | ₩6,755 | ₩6,942 | ₩6,608 | ₩6,755 | 0.00% | 1.5만 |
| 2026.10.02 | ₩6,915 | ₩7,223 | ₩6,487 | ₩6,808 | -1.55% | 6.3만 |
| 2026.10.01 | ₩6,675 | ₩6,942 | ₩6,487 | ₩6,634 | -0.60% | 4.7만 |
| 2026.09.30 | ₩6,875 | ₩6,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,701 |
| -2.53% |
| 3.4만 |
| 2026.09.29 | ₩6,688 | ₩6,982 | ₩6,394 | ₩6,481 | -3.10% | 5.5만 |
|---|
| 2026.09.28 | ₩6,715 | ₩7,096 | ₩6,688 | ₩6,795 | +1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩7,049 | ₩7,437 | ₩6,719 | ₩6,795 | -3.61% | 7.2만 |
|---|
| 2026.09.24 | ₩6,420 | ₩7,557 | ₩6,420 | ₩7,062 | +10.00% | 22.7만 |
|---|
| 2026.09.23 | ₩6,848 | ₩6,942 | ₩6,206 | ₩6,447 | -5.86% | 22.6만 |
|---|
| 2026.09.22 | ₩7,477 | ₩7,892 | ₩6,514 | ₩6,929 | -7.33% | 15.6만 |
|---|
| 2026.09.21 | ₩8,146 | ₩8,427 | ₩7,116 | ₩7,303 | -10.34% | 12.6만 |
|---|
| 2026.09.18 | ₩7,852 | ₩8,387 | ₩7,584 | ₩8,186 | +4.26% | 10.3만 |
|---|
| 2026.09.17 | ₩8,092 | ₩8,534 | ₩7,410 | ₩7,584 | -6.28% | 10.7만 |
|---|
| 2026.09.16 | ₩8,761 | ₩8,868 | ₩7,711 | ₩8,066 | -7.94% | 10.7만 |
|---|
| 2026.09.15 | ₩8,895 | ₩9,009 | ₩8,106 | ₩8,520 | -4.21% | 15.7만 |
|---|
| 2026.09.14 | ₩9,122 | ₩9,363 | ₩8,293 | ₩8,882 | -2.64% | 9.1만 |
|---|
| 2026.09.11 | ₩9,804 | ₩10,406 | ₩9,203 | ₩9,363 | -4.50% | 11.5만 |
|---|
| 2026.09.10 | ₩10,687 | ₩10,928 | ₩9,437 | ₩9,778 | -8.51% | 5.6만 |
|---|
| 2026.09.09 | ₩11,463 | ₩11,463 | ₩10,286 | ₩10,794 | -5.83% | 4.3만 |
|---|
| 2026.09.08 | ₩9,992 | ₩11,557 | ₩9,430 | ₩11,262 | +12.72% | 9.5만 |
|---|
| 2026.09.04 | ₩10,420 | ₩11,008 | ₩10,125 | ₩10,460 | +0.39% | 6.1만 |
|---|
| 2026.09.03 | ₩10,005 | ₩11,102 | ₩9,505 | ₩10,487 | +4.81% | 16.1만 |
|---|
| 2026.09.02 | ₩8,962 | ₩9,952 | ₩8,661 | ₩9,831 | +9.70% | 11.3만 |
|---|
| 2026.09.01 | ₩8,534 | ₩9,176 | ₩8,239 | ₩9,096 | +6.58% | 11.3만 |
|---|
| 2026.08.31 | ₩8,199 | ₩8,801 | ₩8,130 | ₩8,547 | +4.24% | 5.5만 |
|---|
| 2026.08.28 | ₩7,999 | ₩8,293 | ₩7,932 | ₩8,146 | +1.84% | 6.1만 |
|---|
| 2026.08.27 | ₩7,959 | ₩8,480 | ₩7,935 | ₩8,072 | +1.43% | 7.3만 |
|---|
| 2026.08.26 | ₩7,825 | ₩8,280 | ₩7,490 | ₩7,798 | -0.34% | 9.1만 |
|---|
| 2026.08.25 | ₩7,932 | ₩9,041 | ₩7,811 | ₩7,905 | -0.34% | 16만 |
|---|
| 2026.08.24 | ₩8,293 | ₩8,867 | ₩7,611 | ₩7,878 | -5.00% | 12.2만 |
|---|
| 2026.08.21 | ₩8,280 | ₩8,801 | ₩8,280 | ₩8,413 | +1.62% | 3.7만 |
|---|
| 2026.08.20 | ₩8,761 | ₩8,995 | ₩8,025 | ₩8,360 | -4.58% | 8.6만 |
|---|
| 2026.08.19 | ₩8,989 | ₩9,711 | ₩8,828 | ₩9,069 | +0.89% | 15.7만 |
|---|
| 2026.08.18 | ₩9,992 | ₩10,433 | ₩8,708 | ₩8,895 | -10.98% | 25.7만 |
|---|
| 2026.08.17 | ₩10,928 | ₩11,082 | ₩10,139 | ₩10,313 | -5.63% | 18.4만 |
|---|
| 2026.08.14 | ₩10,875 | ₩11,222 | ₩10,085 | ₩10,982 | +0.98% | 26.2만 |
|---|
| 2026.08.13 | ₩11,022 | ₩11,583 | ₩10,473 | ₩11,075 | +0.49% | 28.6만 |
|---|
| 2026.08.12 | ₩9,029 | ₩11,664 | ₩8,828 | ₩10,928 | +21.04% | 49.3만 |
|---|
| 2026.08.11 | ₩8,721 | ₩9,256 | ₩8,641 | ₩9,002 | +3.22% | 18.1만 |
|---|
| 2026.08.10 | ₩8,239 | ₩9,586 | ₩7,905 | ₩9,149 | +11.04% | 139.5만 |
|---|
| 2026.08.07 | ₩7,049 | ₩7,905 | ₩6,889 | ₩7,811 | +10.82% | 31.6만 |
|---|
| 2026.08.06 | ₩6,902 | ₩7,664 | ₩6,621 | ₩7,477 | +8.33% | 18.7만 |
|---|
| 2026.08.05 | ₩7,731 | ₩8,025 | ₩6,621 | ₩7,022 | -9.17% | 23만 |
|---|
| 2026.08.04 | ₩6,273 | ₩8,119 | ₩6,170 | ₩7,731 | +23.24% | 53.6만 |
|---|
| 2026.08.03 | ₩5,859 | ₩6,139 | ₩5,283 | ₩5,885 | +0.46% | 44.7만 |
|---|
| 2026.07.31 | ₩6,568 | ₩6,795 | ₩5,484 | ₩5,544 | -15.58% | 38.6만 |
|---|
| 2026.07.30 | ₩6,661 | ₩7,036 | ₩5,885 | ₩6,728 | +1.00% | 88.3만 |
|---|
| 2026.07.29 | ₩7,009 | ₩7,699 | ₩6,688 | ₩6,715 | -4.20% | 35.6만 |
|---|
| 2026.07.28 | ₩6,554 | ₩7,624 | ₩6,461 | ₩7,250 | +10.61% | 23.6만 |
|---|
| 2026.07.27 | ₩5,725 | ₩7,691 | ₩5,725 | ₩6,848 | +19.63% | 105.7만 |
|---|
| 2026.07.24 | ₩5,618 | ₩6,059 | ₩5,364 | ₩5,671 | +0.95% | 28.2만 |
|---|
| 2026.07.23 | ₩5,752 | ₩6,180 | ₩5,484 | ₩5,591 | -2.79% | 25.3만 |
|---|
| 2026.07.22 | ₩6,675 | ₩6,795 | ₩5,444 | ₩5,885 | -11.82% | 43.6만 |
|---|
| 2026.07.21 | ₩7,022 | ₩7,557 | ₩6,434 | ₩6,835 | -2.67% | 69.7만 |
|---|
| 2026.07.20 | ₩7,731 | ₩8,119 | ₩7,009 | ₩7,223 | -6.57% | 93.3만 |
|---|
| 2026.07.17 | ₩8,092 | ₩8,694 | ₩7,597 | ₩8,012 | -0.99% | 81.7만 |
|---|
| 2026.07.16 | ₩8,748 | ₩9,363 | ₩7,811 | ₩8,253 | -5.66% | 423.2만 |
|---|
| 2026.07.15 | ₩7,383 | ₩8,868 | ₩7,223 | ₩8,868 | +20.11% | 460만 |
|---|
| 2026.07.14 | ₩12,359 | ₩13,242 | ₩7,704 | ₩8,801 | -28.79% | 1.1억 |
|---|
| 2026.07.13 | ₩2,675 | ₩3,157 | ₩2,274 | ₩2,916 | +9.00% | 22.3만 |
|---|
| 2026.07.10 | ₩2,689 | ₩2,702 | ₩2,408 | ₩2,635 | -1.99% | 6.4만 |
|---|
| 2026.07.09 | ₩2,327 | ₩2,769 | ₩2,274 | ₩2,675 | +14.94% | 7.9만 |
|---|
| 2026.07.08 | ₩2,595 | ₩2,595 | ₩2,140 | ₩2,381 | -8.25% | 8.2만 |
|---|
| 2026.07.07 | ₩2,796 | ₩2,836 | ₩2,354 | ₩2,381 | -14.83% | 8.2만 |
|---|
| 2026.07.06 | ₩2,528 | ₩2,916 | ₩2,180 | ₩2,769 | +9.52% | 6.7만 |
|---|
| 2026.07.02 | ₩2,528 | ₩2,747 | ₩2,475 | ₩2,515 | -0.53% | 5.7만 |
|---|
| 2026.07.01 | ₩2,154 | ₩2,809 | ₩2,154 | ₩2,608 | +21.12% | 8.2만 |
|---|
| 2026.06.30 | ₩2,354 | ₩2,541 | ₩2,100 | ₩2,140 | -9.09% | 15.7만 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,475 | ₩2,127 | ₩2,341 | +7.36% | 11.9만 |
|---|
| 2026.06.26 | ₩2,261 | ₩2,394 | ₩2,073 | ₩2,200 | -2.66% | 6.4만 |
|---|
| 2026.06.25 | ₩2,381 | ₩2,475 | ₩2,127 | ₩2,207 | -7.30% | 8.9만 |
|---|
| 2026.06.24 | ₩2,368 | ₩2,528 | ₩2,247 | ₩2,368 | 0.00% | 12만 |
|---|
| 2026.06.23 | ₩2,274 | ₩2,541 | ₩2,207 | ₩2,421 | +6.47% | 16.4만 |
|---|
| 2026.06.22 | ₩2,742 | ₩2,822 | ₩2,301 | ₩2,341 | -14.63% | 17.5만 |
|---|
| 2026.06.18 | ₩2,943 | ₩3,008 | ₩2,675 | ₩2,702 | -8.18% | 5.9만 |
|---|
| 2026.06.17 | ₩2,568 | ₩2,943 | ₩2,515 | ₩2,943 | +14.58% | 18.5만 |
|---|
| 2026.06.16 | ₩2,755 | ₩3,010 | ₩2,381 | ₩2,622 | -4.85% | 19.3만 |
|---|
| 2026.06.15 | ₩2,782 | ₩3,146 | ₩2,608 | ₩2,648 | -4.81% | 14만 |
|---|
| 2026.06.12 | ₩3,224 | ₩3,344 | ₩2,675 | ₩2,775 | -13.90% | 21.5만 |
|---|
| 2026.06.11 | ₩2,969 | ₩3,204 | ₩2,856 | ₩2,983 | +0.45% | 13.6만 |
|---|
| 2026.06.10 | ₩3,063 | ₩3,143 | ₩2,889 | ₩2,983 | -2.62% | 13.1만 |
|---|
| 2026.06.09 | ₩3,812 | ₩3,879 | ₩3,050 | ₩3,117 | -18.25% | 14.2만 |
|---|
| 2026.06.08 | ₩3,959 | ₩4,033 | ₩3,545 | ₩3,732 | -5.74% | 16만 |
|---|
| 2026.06.05 | ₩4,307 | ₩4,401 | ₩3,892 | ₩3,946 | -8.39% | 10.7만 |
|---|
| 2026.06.04 | ₩4,240 | ₩4,545 | ₩4,173 | ₩4,267 | +0.63% | 8만 |
|---|
| 2026.06.03 | ₩4,441 | ₩4,661 | ₩4,093 | ₩4,213 | -5.12% | 14.1만 |
|---|
| 2026.06.02 | ₩4,882 | ₩4,896 | ₩4,441 | ₩4,548 | -6.85% | 24.8만 |
|---|
| 2026.06.01 | ₩9,310 | ₩9,310 | ₩3,785 | ₩4,521 | -51.44% | 92.3만 |
|---|
| 2026.05.29 | ₩8,427 | ₩8,708 | ₩8,052 | ₩8,293 | -1.59% | 1.2만 |
|---|
| 2026.05.28 | ₩8,132 | ₩8,855 | ₩7,945 | ₩8,561 | +5.26% | 3.2만 |
|---|
| 2026.05.27 | ₩9,684 | ₩10,105 | ₩7,818 | ₩8,119 | -16.16% | 9.7만 |
|---|
| 2026.05.26 | ₩10,473 | ₩10,567 | ₩8,561 | ₩9,390 | -10.34% | 8.7만 |
|---|
| 2026.05.22 | ₩13,804 | ₩13,804 | ₩10,366 | ₩10,473 | -24.13% | 9.4만 |
|---|
| 2026.05.21 | ₩12,761 | ₩14,325 | ₩12,199 | ₩13,643 | +6.92% | 5만 |
|---|
| 2026.05.20 | ₩12,132 | ₩12,901 | ₩12,118 | ₩12,901 | +6.34% | 1.1만 |
|---|
| 2026.05.19 | ₩13,135 | ₩13,135 | ₩11,784 | ₩12,212 | -7.03% | 4만 |
|---|
| 2026.05.18 | ₩13,469 | ₩13,469 | ₩12,172 | ₩12,373 | -8.14% | 2.8만 |
|---|
| 2026.05.15 | ₩13,235 | ₩13,857 | ₩12,720 | ₩13,028 | -1.57% | 4.9만 |
|---|
| 2026.05.14 | ₩13,322 | ₩14,901 | ₩13,322 | ₩13,710 | +2.91% | 2.8만 |
|---|
| 2026.05.13 | ₩13,075 | ₩13,443 | ₩12,841 | ₩13,108 | +0.26% | 8.5천 |
|---|
| 2026.05.12 | ₩13,189 | ₩13,657 | ₩12,972 | ₩13,082 | -0.81% | 3.9천 |
|---|
| 2026.05.11 | ₩13,055 | ₩13,407 | ₩12,961 | ₩13,082 | +0.20% | 1.7만 |
|---|
| 2026.05.08 | ₩13,617 | ₩13,643 | ₩13,055 | ₩13,055 | -4.13% | 9.5천 |
|---|
| 2026.05.07 | ₩14,259 | ₩14,259 | ₩13,082 | ₩13,617 | -4.50% | 1.4만 |
|---|
| 2026.05.06 | ₩12,346 | ₩14,539 | ₩12,105 | ₩14,339 | +16.14% | 8.4만 |
|---|
| 2026.05.05 | ₩12,212 | ₩13,041 | ₩12,212 | ₩12,466 | +2.08% | 1.8만 |
|---|
| 2026.05.04 | ₩12,506 | ₩12,627 | ₩11,918 | ₩11,931 | -4.60% | 4.7만 |
|---|
| 2026.05.01 | ₩12,466 | ₩13,349 | ₩12,413 | ₩12,520 | +0.43% | 9만 |
|---|
| 2026.04.30 | ₩11,945 | ₩12,734 | ₩11,396 | ₩12,319 | +3.14% | 5.4만 |
|---|
| 2026.04.29 | ₩12,319 | ₩12,319 | ₩11,583 | ₩11,958 | -2.93% | 1.8만 |
|---|
| 2026.04.28 | ₩12,841 | ₩13,108 | ₩12,319 | ₩12,373 | -3.65% | 1.5만 |
|---|
| 2026.04.27 | ₩13,911 | ₩14,740 | ₩12,841 | ₩12,868 | -7.50% | 3.1만 |
|---|
| 2026.04.24 | ₩15,529 | ₩15,783 | ₩13,242 | ₩14,071 | -9.39% | 13.7만 |
|---|
| 2026.04.23 | ₩16,011 | ₩17,629 | ₩14,727 | ₩16,586 | +3.59% | 11.9만 |
|---|
| 2026.04.22 | ₩14,566 | ₩16,359 | ₩14,111 | ₩16,051 | +10.19% | 15.8만 |
|---|
| 2026.04.21 | ₩15,610 | ₩16,747 | ₩14,325 | ₩14,673 | -6.00% | 9.6만 |
|---|
| 2026.04.20 | ₩14,058 | ₩17,783 | ₩14,058 | ₩15,650 | +11.32% | 16.1만 |
|---|
| 2026.04.17 | ₩14,713 | ₩14,780 | ₩13,550 | ₩13,811 | -6.14% | 5.3만 |
|---|
| 2026.04.16 | ₩16,586 | ₩17,372 | ₩14,212 | ₩14,713 | -11.29% | 2.7만 |
|---|
| 2026.04.15 | ₩16,773 | ₩17,429 | ₩15,917 | ₩16,840 | +0.40% | 14.2만 |
|---|
| 2026.04.14 | ₩16,452 | ₩18,057 | ₩16,158 | ₩17,081 | +3.82% | 5.3만 |
|---|
| 2026.04.13 | ₩15,476 | ₩16,961 | ₩15,476 | ₩16,479 | +6.48% | 8.5만 |
|---|
| 2026.04.10 | ₩14,927 | ₩15,743 | ₩14,299 | ₩15,569 | +4.30% | 6.9만 |
|---|
| 2026.04.09 | ₩14,927 | ₩15,730 | ₩14,539 | ₩14,994 | +0.45% | 12.9만 |
|---|
| 2026.04.08 | ₩15,449 | ₩16,305 | ₩14,914 | ₩14,927 | -3.38% | 4.4만 |
|---|
| 2026.04.07 | ₩14,968 | ₩15,686 | ₩13,991 | ₩14,887 | -0.54% | 5.5만 |
|---|
| 2026.04.06 | ₩13,831 | ₩15,382 | ₩13,831 | ₩14,754 | +6.67% | 3.9만 |
|---|
| 2026.04.02 | ₩13,790 | ₩14,339 | ₩13,790 | ₩14,339 | +3.98% | 1.1만 |
|---|
| 2026.04.01 | ₩15,088 | ₩15,088 | ₩14,018 | ₩14,085 | -6.65% | 8.9천 |
|---|
| 2026.03.31 | ₩13,376 | ₩14,513 | ₩12,587 | ₩14,285 | +6.80% | 3.6만 |
|---|
| 2026.03.30 | ₩13,389 | ₩13,911 | ₩11,543 | ₩13,242 | -1.10% | 6.2만 |
|---|
| 2026.03.27 | ₩13,657 | ₩14,312 | ₩13,015 | ₩13,389 | -1.96% | 2.2만 |
|---|
| 2026.03.26 | ₩13,403 | ₩14,640 | ₩13,389 | ₩13,550 | +1.10% | 3.2만 |
|---|
| 2026.03.25 | ₩13,362 | ₩14,098 | ₩13,068 | ₩13,630 | +2.00% | 3.8만 |
|---|
| 2026.03.24 | ₩13,777 | ₩14,700 | ₩12,312 | ₩13,296 | -3.50% | 6.3만 |
|---|
| 2026.03.23 | ₩13,550 | ₩14,439 | ₩13,175 | ₩13,924 | +2.76% | 1.2만 |
|---|
| 2026.03.20 | ₩13,483 | ₩13,897 | ₩12,841 | ₩13,362 | -0.89% | 2.4만 |
|---|
| 2026.03.19 | ₩15,462 | ₩15,556 | ₩13,483 | ₩13,483 | -12.80% | 2.7만 |
|---|
| 2026.03.18 | ₩16,479 | ₩16,710 | ₩15,529 | ₩15,529 | -5.76% | 6.7만 |
|---|
| 2026.03.17 | ₩16,011 | ₩16,479 | ₩15,997 | ₩16,479 | +2.92% | 6.3천 |
|---|
| 2026.03.16 | ₩17,121 | ₩17,389 | ₩15,757 | ₩15,997 | -6.56% | 2.5만 |
|---|
| 2026.03.13 | ₩18,358 | ₩19,208 | ₩16,934 | ₩16,961 | -7.61% | 2.3만 |
|---|
| 2026.03.12 | ₩18,124 | ₩18,860 | ₩17,629 | ₩18,084 | -0.22% | 4.5만 |
|---|
| 2026.03.11 | ₩16,947 | ₩18,485 | ₩16,586 | ₩18,191 | +7.34% | 4.7만 |
|---|
| 2026.03.10 | ₩16,726 | ₩17,857 | ₩16,726 | ₩17,001 | +1.64% | 3.4만 |
|---|
| 2026.03.09 | ₩16,492 | ₩17,522 | ₩16,439 | ₩16,733 | +1.46% | 1.3만 |
|---|
| 2026.03.06 | ₩17,041 | ₩17,996 | ₩16,104 | ₩16,573 | -2.75% | 8.1만 |
|---|
| 2026.03.05 | ₩16,345 | ₩17,375 | ₩15,563 | ₩17,068 | +4.42% | 7.6만 |
|---|
| 2026.03.04 | ₩16,051 | ₩17,389 | ₩16,051 | ₩16,854 | +5.00% | 7.9만 |
|---|
| 2026.03.03 | ₩16,720 | ₩16,747 | ₩16,104 | ₩16,118 | -3.60% | 1.5만 |
|---|
| 2026.03.02 | ₩16,854 | ₩17,736 | ₩14,152 | ₩16,747 | -0.63% | 2.1만 |
|---|
| 2026.02.27 | ₩17,656 | ₩17,656 | ₩16,800 | ₩17,014 | -3.64% | 2.5만 |
|---|
| 2026.02.26 | ₩17,389 | ₩17,389 | ₩16,760 | ₩17,389 | 0.00% | 2.7만 |
|---|
| 2026.02.25 | ₩17,268 | ₩18,225 | ₩16,974 | ₩17,442 | +1.01% | 2.4만 |
|---|
| 2026.02.24 | ₩17,389 | ₩17,710 | ₩16,974 | ₩17,201 | -1.08% | 6.7만 |
|---|
| 2026.02.23 | ₩17,255 | ₩19,368 | ₩16,265 | ₩17,683 | +2.48% | 8.9만 |
|---|
| 2026.02.20 | ₩18,552 | ₩19,596 | ₩17,990 | ₩18,365 | -1.01% | 2.5만 |
|---|
| 2026.02.19 | ₩17,522 | ₩19,101 | ₩17,335 | ₩19,087 | +8.93% | 1.7만 |
|---|
| 2026.02.18 | ₩17,241 | ₩17,549 | ₩17,228 | ₩17,549 | +1.78% | 6.8천 |
|---|
| 2026.02.17 | ₩17,322 | ₩17,696 | ₩17,094 | ₩17,669 | +2.01% | 6.3천 |
|---|
| 2026.02.13 | ₩17,710 | ₩18,138 | ₩16,332 | ₩17,522 | -1.06% | 1.2만 |
|---|
| 2026.02.12 | ₩16,305 | ₩17,810 | ₩15,790 | ₩17,710 | +8.61% | 7만 |
|---|
| 2026.02.11 | ₩16,733 | ₩17,047 | ₩15,222 | ₩16,720 | -0.08% | 14.9만 |
|---|
| 2026.02.10 | ₩15,623 | ₩16,492 | ₩15,623 | ₩16,385 | +4.88% | 1.4만 |
|---|
| 2026.02.09 | ₩14,834 | ₩15,904 | ₩14,593 | ₩15,850 | +6.85% | 2.9만 |
|---|
| 2026.02.06 | ₩15,115 | ₩15,248 | ₩14,847 | ₩14,847 | -1.77% | 4.1천 |
|---|
| 2026.02.05 | ₩16,024 | ₩16,024 | ₩14,820 | ₩14,834 | -7.43% | 1.1만 |
|---|
| 2026.02.04 | ₩15,329 | ₩16,024 | ₩14,727 | ₩15,810 | +3.14% | 6.7만 |
|---|
| 2026.02.03 | ₩14,620 | ₩15,971 | ₩14,620 | ₩14,981 | +2.47% | 4.1만 |
|---|
| 2026.02.02 | ₩14,312 | ₩15,389 | ₩14,312 | ₩14,620 | +2.15% | 4.4만 |
|---|
| 2026.01.30 | ₩13,964 | ₩15,369 | ₩13,964 | ₩14,513 | +3.93% | 2.9만 |
|---|
| 2026.01.29 | ₩14,058 | ₩14,981 | ₩13,938 | ₩13,938 | -0.86% | 1.3만 |
|---|
| 2026.01.28 | ₩15,770 | ₩16,693 | ₩14,045 | ₩14,312 | -9.25% | 2.9만 |
|---|
| 2026.01.27 | ₩16,305 | ₩16,318 | ₩14,861 | ₩14,874 | -8.78% | 2.5만 |
|---|
| 2026.01.26 | ₩15,516 | ₩16,792 | ₩15,516 | ₩16,318 | +5.17% | 3.7만 |
|---|
| 2026.01.23 | ₩16,787 | ₩16,787 | ₩14,767 | ₩15,944 | -5.02% | 2.3만 |
|---|
| 2026.01.22 | ₩16,987 | ₩17,255 | ₩16,064 | ₩16,920 | -0.39% | 2.8만 |
|---|
| 2026.01.21 | ₩17,616 | ₩18,191 | ₩17,348 | ₩17,375 | -1.37% | 5.5천 |
|---|
| 2026.01.20 | ₩16,827 | ₩17,990 | ₩15,476 | ₩17,750 | +5.48% | 2.1만 |
|---|
| 2026.01.16 | ₩17,161 | ₩17,924 | ₩16,131 | ₩17,268 | +0.62% | 3만 |
|---|
| 2026.01.15 | ₩17,712 | ₩18,465 | ₩16,744 | ₩17,215 | -2.81% | 2.5만 |
|---|
| 2026.01.14 | ₩17,776 | ₩17,910 | ₩15,409 | ₩17,335 | -2.48% | 2.5만 |
|---|
| 2026.01.13 | ₩17,937 | ₩17,937 | ₩17,215 | ₩17,870 | -0.37% | 5.4천 |
|---|
| 2026.01.12 | ₩17,750 | ₩18,860 | ₩17,389 | ₩17,897 | +0.83% | 1.4만 |
|---|
| 2026.01.09 | ₩18,151 | ₩18,699 | ₩17,268 | ₩17,883 | -1.47% | 5.1만 |
|---|
| 2026.01.08 | ₩18,392 | ₩18,392 | ₩17,790 | ₩18,178 | -1.16% | 7.5천 |
|---|
| 2026.01.07 | ₩17,616 | ₩18,699 | ₩17,520 | ₩18,699 | +6.15% | 5.2만 |
|---|
| 2026.01.06 | ₩18,178 | ₩18,686 | ₩17,375 | ₩17,375 | -4.42% | 5.7만 |
|---|
| 2026.01.05 | ₩18,057 | ₩18,841 | ₩17,435 | ₩18,191 | +0.74% | 2.7만 |
|---|
| 2026.01.02 | ₩19,248 | ₩19,248 | ₩17,108 | ₩17,763 | -7.71% | 6.4만 |
|---|
| 2025.12.31 | ₩17,776 | ₩19,589 | ₩17,776 | ₩18,980 | +6.77% | 7.8만 |
|---|
| 2025.12.30 | ₩17,522 | ₩18,806 | ₩17,455 | ₩18,699 | +6.72% | 6.5만 |
|---|
| 2025.12.29 | ₩16,747 | ₩18,218 | ₩16,693 | ₩17,669 | +5.51% | 2.1만 |
|---|
| 2025.12.26 | ₩17,201 | ₩17,288 | ₩16,432 | ₩17,081 | -0.70% | 1.5만 |
|---|
| 2025.12.24 | ₩17,134 | ₩17,255 | ₩16,318 | ₩17,108 | -0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩15,757 | ₩16,994 | ₩15,750 | ₩16,987 | +7.81% | 2.7만 |
|---|
| 2025.12.22 | ₩15,396 | ₩15,878 | ₩14,640 | ₩15,462 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩14,660 | ₩15,757 | ₩14,152 | ₩15,222 | +3.83% | 2.4만 |
|---|
| 2025.12.18 | ₩15,081 | ₩15,327 | ₩14,192 | ₩14,312 | -5.10% | 2만 |
|---|
| 2025.12.17 | ₩14,874 | ₩15,211 | ₩13,884 | ₩14,058 | -5.49% | 3.3만 |
|---|
| 2025.12.16 | ₩14,968 | ₩15,355 | ₩14,553 | ₩14,874 | -0.63% | 2.9만 |
|---|
| 2025.12.15 | ₩15,048 | ₩16,051 | ₩15,048 | ₩15,342 | +1.96% | 2.1만 |
|---|
| 2025.12.12 | ₩15,275 | ₩15,536 | ₩14,459 | ₩14,901 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩15,810 | ₩16,706 | ₩14,914 | ₩15,235 | -3.64% | 3.2만 |
|---|
| 2025.12.10 | ₩14,754 | ₩16,252 | ₩14,446 | ₩15,636 | +5.98% | 5.1만 |
|---|
| 2025.12.09 | ₩15,128 | ₩15,141 | ₩14,473 | ₩14,901 | -1.50% | 3.4만 |
|---|
| 2025.12.08 | ₩16,466 | ₩16,666 | ₩14,981 | ₩15,115 | -8.20% | 11.2만 |
|---|
| 2025.12.05 | ₩16,586 | ₩17,134 | ₩16,185 | ₩16,499 | -0.52% | 2.5만 |
|---|
| 2025.12.04 | ₩16,051 | ₩17,977 | ₩16,051 | ₩17,027 | +6.08% | 3.2만 |
|---|
| 2025.12.03 | ₩16,613 | ₩16,680 | ₩14,459 | ₩16,098 | -3.10% | 9.8만 |
|---|
| 2025.12.02 | ₩17,736 | ₩17,736 | ₩16,733 | ₩16,787 | -5.35% | 2.5만 |
|---|
| 2025.12.01 | ₩18,753 | ₩18,753 | ₩16,961 | ₩17,937 | -4.35% | 3.6만 |
|---|
| 2025.11.28 | ₩18,285 | ₩19,194 | ₩18,285 | ₩18,847 | +3.07% | 2.2만 |
|---|
| 2025.11.26 | ₩18,552 | ₩19,074 | ₩18,124 | ₩18,231 | -1.73% | 4.8만 |
|---|
| 2025.11.25 | ₩19,489 | ₩19,769 | ₩18,057 | ₩18,659 | -4.26% | 12.8만 |
|---|
| 2025.11.24 | ₩14,446 | ₩21,054 | ₩14,446 | ₩18,873 | +30.65% | 26만 |
|---|
| 2025.11.21 | ₩12,627 | ₩14,058 | ₩12,493 | ₩14,058 | +11.33% | 4.2만 |
|---|
| 2025.11.20 | ₩13,055 | ₩13,469 | ₩12,319 | ₩12,319 | -5.64% | 3만 |
|---|
| 2025.11.19 | ₩13,376 | ₩13,403 | ₩12,520 | ₩12,520 | -6.40% | 1만 |
|---|
| 2025.11.18 | ₩14,312 | ₩14,312 | ₩11,891 | ₩13,376 | -6.54% | 4.4만 |
|---|
| 2025.11.17 | ₩13,523 | ₩13,790 | ₩13,107 | ₩13,570 | +0.35% | 1.8만 |
|---|
| 2025.11.14 | ₩13,055 | ₩13,275 | ₩12,292 | ₩13,215 | +1.23% | 3.1만 |
|---|
| 2025.11.13 | ₩12,560 | ₩14,366 | ₩12,439 | ₩13,055 | +3.94% | 5.3만 |
|---|
| 2025.11.12 | ₩12,774 | ₩13,376 | ₩12,065 | ₩12,426 | -2.72% | 24.8만 |
|---|
| 2025.11.11 | ₩11,303 | ₩11,503 | ₩10,875 | ₩11,396 | +0.83% | 1.4만 |
|---|
| 2025.11.10 | ₩11,824 | ₩12,252 | ₩11,225 | ₩11,369 | -3.85% | 2.1만 |
|---|
| 2025.11.07 | ₩13,336 | ₩14,125 | ₩11,985 | ₩11,985 | -10.13% | 2.1만 |
|---|
| 2025.11.06 | ₩12,734 | ₩13,376 | ₩12,720 | ₩13,135 | +3.15% | 7.7천 |
|---|
| 2025.11.05 | ₩13,247 | ₩13,373 | ₩12,868 | ₩12,881 | -2.77% | 5.9천 |
|---|
| 2025.11.04 | ₩14,713 | ₩14,994 | ₩12,894 | ₩12,894 | -12.36% | 3.6만 |
|---|
| 2025.11.03 | ₩16,024 | ₩16,755 | ₩14,947 | ₩16,024 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩16,385 | ₩17,589 | ₩15,329 | ₩16,854 | +2.86% | 3.9만 |
|---|
| 2025.10.30 | ₩16,051 | ₩16,519 | ₩15,335 | ₩16,385 | +2.08% | 3.1만 |
|---|
| 2025.10.29 | ₩13,911 | ₩16,573 | ₩13,884 | ₩16,011 | +15.10% | 7.1만 |
|---|
| 2025.10.28 | ₩12,720 | ₩13,911 | ₩12,720 | ₩13,844 | +8.83% | 4만 |
|---|
| 2025.10.27 | ₩12,169 | ₩13,028 | ₩11,383 | ₩12,399 | +1.89% | 26.4만 |
|---|
| 2025.10.24 | ₩11,864 | ₩13,164 | ₩11,744 | ₩12,306 | +3.72% | 3.5만 |
|---|
| 2025.10.23 | ₩11,904 | ₩13,148 | ₩11,597 | ₩11,891 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩15,703 | ₩15,761 | ₩11,797 | ₩12,078 | -23.08% | 10.5만 |
|---|
| 2025.10.21 | ₩14,165 | ₩16,385 | ₩14,058 | ₩15,770 | +11.33% | 8.7만 |
|---|
| 2025.10.20 | ₩15,208 | ₩15,516 | ₩13,897 | ₩14,473 | -4.84% | 11.9만 |
|---|
| 2025.10.17 | ₩11,503 | ₩17,616 | ₩10,567 | ₩15,957 | +38.72% | 44만 |
|---|
| 2025.10.16 | ₩9,082 | ₩11,637 | ₩8,975 | ₩11,637 | +28.13% | 35.4만 |
|---|
| 2025.10.15 | ₩9,096 | ₩9,176 | ₩8,841 | ₩9,109 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩8,574 | ₩9,096 | ₩8,454 | ₩8,989 | +4.84% | 1.6만 |
|---|
| 2025.10.13 | ₩8,801 | ₩8,975 | ₩8,351 | ₩8,494 | -3.50% | 9.9천 |
|---|
| 2025.10.10 | ₩8,424 | ₩9,216 | ₩8,333 | ₩8,895 | +5.59% | 2.4만 |
|---|