시장 데이터를 불러오는 중
전체 종목
닉소아 과거 주가
Nyxoah SA - Ordinary Shares · NYXH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nyxoah SA - Ordinary Shares · NYXH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,809 | ₩1,848 | ₩1,809 | ₩1,822 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,849 | ₩1,856 | ₩1,782 | ₩1,809 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,903 | ₩1,943 | ₩1,889 | ₩1,903 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,916 | ₩1,970 | ₩1,876 | ₩1,916 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,836 | ₩1,963 | ₩1,822 | ₩1,889 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,796 | ₩1,822 | ₩1,769 | ₩1,822 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,849 | ₩1,849 | ₩1,755 | ₩1,782 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,876 | ₩1,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,849 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,023 | ₩2,023 | ₩1,836 | ₩1,836 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,151 | ₩2,238 | ₩2,084 | ₩2,131 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,796 | ₩1,970 | ₩1,796 | ₩1,943 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,742 | ₩1,769 | ₩1,702 | ₩1,702 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,876 | ₩1,883 | ₩1,742 | ₩1,782 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,956 | ₩1,956 | ₩1,863 | ₩1,876 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,010 | ₩2,010 | ₩1,956 | ₩1,983 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,010 | ₩2,023 | ₩1,970 | ₩1,983 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,090 | ₩1,983 | ₩1,997 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,090 | ₩2,117 | ₩2,050 | ₩2,077 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,117 | ₩2,117 | ₩2,050 | ₩2,064 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,077 | ₩2,171 | ₩2,064 | ₩2,144 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,064 | ₩2,104 | ₩2,023 | ₩2,064 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,023 | ₩2,044 | ₩1,970 | ₩2,010 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,090 | ₩2,090 | ₩2,017 | ₩2,037 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,184 | ₩2,191 | ₩2,064 | ₩2,090 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,332 | ₩2,425 | ₩2,131 | ₩2,171 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,439 | ₩2,452 | ₩2,211 | ₩2,358 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,037 | ₩2,057 | ₩2,003 | ₩2,023 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,064 | ₩2,066 | ₩1,997 | ₩1,997 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,171 | ₩2,171 | ₩2,077 | ₩2,090 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,131 | ₩2,184 | ₩2,104 | ₩2,144 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,198 | ₩2,198 | ₩2,104 | ₩2,104 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,251 | ₩2,251 | ₩2,144 | ₩2,171 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,184 | ₩2,224 | ₩2,151 | ₩2,198 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,238 | ₩2,238 | ₩2,131 | ₩2,171 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,198 | ₩2,211 | ₩2,124 | ₩2,144 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,198 | ₩2,271 | ₩2,198 | ₩2,198 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,184 | ₩2,238 | ₩2,131 | ₩2,211 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,200 | ₩2,231 | ₩2,117 | ₩2,144 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,131 | ₩2,184 | ₩2,131 | ₩2,144 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,211 | ₩2,211 | ₩2,104 | ₩2,171 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,104 | ₩2,131 | ₩2,064 | ₩2,117 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,117 | ₩2,131 | ₩2,090 | ₩2,117 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,131 | ₩2,171 | ₩2,084 | ₩2,131 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,023 | ₩2,131 | ₩2,010 | ₩2,117 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,836 | ₩1,970 | ₩1,836 | ₩1,970 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,822 | ₩1,824 | ₩1,742 | ₩1,755 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,889 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,970 | ₩1,997 | ₩1,863 | ₩1,943 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,903 | ₩1,956 | ₩1,903 | ₩1,956 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,869 | ₩1,883 | ₩1,809 | ₩1,876 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,916 | ₩1,916 | ₩1,876 | ₩1,889 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,889 | ₩1,896 | ₩1,849 | ₩1,863 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,876 | ₩1,930 | ₩1,863 | ₩1,916 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,876 | ₩1,910 | ₩1,849 | ₩1,876 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,876 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,010 | ₩2,037 | ₩1,930 | ₩1,970 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,050 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,064 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,077 | ₩2,131 | ₩2,050 | ₩2,090 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,117 | ₩2,151 | ₩2,077 | ₩2,104 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,131 | ₩2,238 | ₩2,124 | ₩2,171 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,131 | ₩2,157 | ₩2,070 | ₩2,157 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,211 | ₩2,211 | ₩2,041 | ₩2,117 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,265 | ₩2,305 | ₩2,198 | ₩2,198 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,345 | ₩2,251 | ₩2,291 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,291 | ₩2,291 | ₩2,231 | ₩2,238 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,385 | ₩2,405 | ₩2,178 | ₩2,238 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,439 | ₩2,144 | ₩2,251 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,452 | ₩2,492 | ₩2,305 | ₩2,372 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,332 | ₩2,412 | ₩2,231 | ₩2,305 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,305 | ₩2,412 | ₩2,238 | ₩2,385 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,238 | ₩2,278 | ₩2,157 | ₩2,265 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,291 | ₩2,291 | ₩2,157 | ₩2,211 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,184 | ₩2,291 | ₩2,144 | ₩2,238 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,211 | ₩2,211 | ₩2,144 | ₩2,184 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,117 | ₩2,171 | ₩2,084 | ₩2,171 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,196 | ₩2,050 | ₩2,104 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,171 | ₩2,184 | ₩2,023 | ₩2,104 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,198 | ₩2,198 | ₩2,037 | ₩2,144 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,117 | ₩2,278 | ₩2,117 | ₩2,131 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,077 | ₩2,238 | ₩2,023 | ₩2,117 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,943 | ₩2,104 | ₩1,879 | ₩2,077 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,117 | ₩2,117 | ₩1,822 | ₩1,863 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,822 | ₩2,077 | ₩1,796 | ₩1,997 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,023 | ₩2,064 | ₩1,688 | ₩1,755 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,903 | ₩1,997 | ₩1,702 | ₩1,796 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,238 | ₩2,251 | ₩1,809 | ₩1,863 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,318 | ₩2,318 | ₩1,755 | ₩1,943 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,779 | ₩4,020 | ₩3,779 | ₩3,859 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,899 | ₩3,926 | ₩3,819 | ₩3,846 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,033 | ₩4,033 | ₩3,926 | ₩3,980 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,100 | ₩4,100 | ₩3,993 | ₩4,047 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,100 | ₩4,100 | ₩3,966 | ₩3,993 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,926 | ₩4,060 | ₩3,792 | ₩4,007 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,859 | ₩3,913 | ₩3,765 | ₩3,779 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,672 | ₩3,752 | ₩3,591 | ₩3,618 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,765 | ₩3,859 | ₩3,685 | ₩3,846 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,913 | ₩3,913 | ₩3,806 | ₩3,846 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,765 | ₩3,933 | ₩3,725 | ₩3,832 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,779 | ₩3,859 | ₩3,645 | ₩3,765 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,792 | ₩4,221 | ₩3,779 | ₩3,913 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,047 | ₩4,167 | ₩3,966 | ₩4,127 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,886 | ₩4,046 | ₩3,886 | ₩3,913 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,047 | ₩4,221 | ₩4,020 | ₩4,127 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,328 | ₩4,020 | ₩4,114 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,422 | ₩4,489 | ₩4,308 | ₩4,462 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,318 | ₩4,368 | ₩4,174 | ₩4,368 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,355 | ₩4,355 | ₩4,167 | ₩4,288 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,033 | ₩4,342 | ₩4,027 | ₩4,315 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,953 | ₩3,980 | ₩3,846 | ₩3,980 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,953 | ₩4,020 | ₩3,846 | ₩3,859 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,886 | ₩4,047 | ₩3,886 | ₩4,020 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩4,007 | ₩4,020 | ₩3,832 | ₩3,953 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,966 | ₩3,966 | ₩3,859 | ₩3,926 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩4,007 | ₩4,033 | ₩3,953 | ₩4,033 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,078 | ₩4,078 | ₩4,020 | ₩4,020 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,033 | ₩4,060 | ₩3,899 | ₩3,993 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,114 | ₩4,194 | ₩4,033 | ₩4,100 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,342 | ₩4,342 | ₩4,100 | ₩4,114 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,502 | ₩4,539 | ₩4,288 | ₩4,315 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,355 | ₩4,422 | ₩4,261 | ₩4,328 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,476 | ₩4,502 | ₩4,355 | ₩4,368 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,583 | ₩4,583 | ₩4,275 | ₩4,395 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,342 | ₩4,569 | ₩4,328 | ₩4,523 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,248 | ₩4,549 | ₩4,234 | ₩4,382 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,792 | ₩3,966 | ₩3,739 | ₩3,966 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,859 | ₩3,913 | ₩3,779 | ₩3,832 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,980 | ₩3,980 | ₩3,792 | ₩3,846 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,422 | ₩4,422 | ₩4,033 | ₩4,060 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,650 | ₩4,650 | ₩4,382 | ₩4,422 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,770 | ₩4,878 | ₩4,603 | ₩4,690 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,315 | ₩4,823 | ₩4,255 | ₩4,770 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,020 | ₩4,281 | ₩4,020 | ₩4,248 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,859 | ₩4,000 | ₩3,739 | ₩3,913 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,732 | ₩3,765 | ₩3,698 | ₩3,739 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,020 | ₩3,712 | ₩3,779 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,174 | ₩4,181 | ₩4,096 | ₩4,141 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,261 | ₩4,315 | ₩4,194 | ₩4,248 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,141 | ₩4,449 | ₩4,127 | ₩4,275 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,154 | ₩4,248 | ₩4,127 | ₩4,234 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,194 | ₩4,288 | ₩4,047 | ₩4,127 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,100 | ₩4,255 | ₩4,087 | ₩4,141 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,221 | ₩4,409 | ₩4,087 | ₩4,100 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,127 | ₩4,248 | ₩4,087 | ₩4,181 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,154 | ₩4,221 | ₩4,127 | ₩4,221 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,677 | ₩4,677 | ₩4,181 | ₩4,208 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,670 | ₩4,717 | ₩4,509 | ₩4,623 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,757 | ₩4,811 | ₩4,623 | ₩4,811 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,797 | ₩4,801 | ₩4,543 | ₩4,744 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,904 | ₩4,904 | ₩4,569 | ₩4,677 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,891 | ₩5,025 | ₩4,891 | ₩5,012 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,146 | ₩5,159 | ₩4,911 | ₩4,985 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,119 | ₩5,360 | ₩5,119 | ₩5,280 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,293 | ₩5,293 | ₩5,012 | ₩5,025 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,588 | ₩5,588 | ₩5,373 | ₩5,387 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,084 | ₩6,084 | ₩5,246 | ₩5,467 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,863 | ₩6,928 | ₩5,842 | ₩6,298 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,789 | ₩5,990 | ₩5,789 | ₩5,963 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,856 | ₩6,030 | ₩5,695 | ₩5,723 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,097 | ₩6,097 | ₩5,635 | ₩5,936 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,258 | ₩6,285 | ₩6,097 | ₩6,097 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,499 | ₩6,499 | ₩6,124 | ₩6,244 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,191 | ₩6,633 | ₩6,110 | ₩6,539 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,842 | ₩6,017 | ₩5,842 | ₩6,017 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,950 | ₩5,990 | ₩5,863 | ₩5,936 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,271 | ₩6,325 | ₩5,494 | ₩5,869 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,365 | ₩6,365 | ₩6,097 | ₩6,258 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,419 | ₩6,432 | ₩6,191 | ₩6,218 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,405 | ₩6,472 | ₩6,179 | ₩6,338 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,271 | ₩6,325 | ₩6,164 | ₩6,231 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,231 | ₩6,298 | ₩6,137 | ₩6,151 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,231 | ₩6,271 | ₩6,137 | ₩6,258 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,285 | ₩6,291 | ₩6,151 | ₩6,191 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,392 | ₩6,432 | ₩6,311 | ₩6,338 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,566 | ₩6,566 | ₩6,311 | ₩6,365 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,593 | ₩6,684 | ₩6,480 | ₩6,553 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,338 | ₩6,660 | ₩6,338 | ₩6,566 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,459 | ₩6,593 | ₩6,298 | ₩6,378 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,378 | ₩6,700 | ₩6,338 | ₩6,419 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,512 | ₩6,667 | ₩6,244 | ₩6,285 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,606 | ₩6,700 | ₩6,432 | ₩6,432 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,432 | ₩6,566 | ₩6,244 | ₩6,365 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,405 | ₩6,579 | ₩6,318 | ₩6,338 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,864 | ₩7,002 | ₩6,714 | ₩6,714 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,035 | ₩7,116 | ₩6,861 | ₩6,901 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,062 | ₩7,075 | ₩6,794 | ₩6,861 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩7,008 | ₩7,223 | ₩6,982 | ₩7,008 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,848 | ₩7,089 | ₩6,714 | ₩6,807 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,700 | ₩6,955 | ₩6,586 | ₩6,834 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,606 | ₩6,767 | ₩6,445 | ₩6,714 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,526 | ₩6,740 | ₩6,368 | ₩6,714 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,298 | ₩6,526 | ₩6,298 | ₩6,472 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,244 | ₩6,499 | ₩6,017 | ₩6,298 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,298 | ₩6,405 | ₩5,963 | ₩6,030 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,204 | ₩6,298 | ₩6,030 | ₩6,164 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,311 | ₩6,354 | ₩6,164 | ₩6,231 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,164 | ₩6,508 | ₩6,151 | ₩6,365 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,204 | ₩6,392 | ₩5,990 | ₩5,990 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,271 | ₩6,345 | ₩6,224 | ₩6,231 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,318 | ₩6,419 | ₩6,144 | ₩6,244 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,448 | ₩6,492 | ₩6,325 | ₩6,365 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,191 | ₩6,499 | ₩6,184 | ₩6,499 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,526 | ₩6,526 | ₩6,200 | ₩6,231 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,445 | ₩6,606 | ₩6,298 | ₩6,432 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,499 | ₩6,499 | ₩6,432 | ₩6,432 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,419 | ₩6,566 | ₩6,352 | ₩6,553 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,445 | ₩6,526 | ₩6,285 | ₩6,338 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,646 | ₩6,754 | ₩6,432 | ₩6,526 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,579 | ₩6,687 | ₩6,365 | ₩6,593 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,606 | ₩6,687 | ₩6,531 | ₩6,539 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,646 | ₩6,700 | ₩6,486 | ₩6,633 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,472 | ₩6,566 | ₩6,352 | ₩6,553 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,278 | ₩6,472 | ₩6,278 | ₩6,445 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,365 | ₩6,432 | ₩6,164 | ₩6,265 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,472 | ₩6,566 | ₩6,271 | ₩6,311 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,526 | ₩6,714 | ₩6,070 | ₩6,673 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,486 | ₩6,539 | ₩6,338 | ₩6,432 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,432 | ₩6,539 | ₩6,084 | ₩6,258 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,191 | ₩6,365 | ₩5,963 | ₩6,124 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,124 | ₩6,378 | ₩5,956 | ₩6,084 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,097 | ₩6,242 | ₩6,031 | ₩6,191 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,110 | ₩6,365 | ₩5,943 | ₩6,097 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,271 | ₩6,285 | ₩5,909 | ₩6,030 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,311 | ₩6,392 | ₩6,164 | ₩6,191 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,419 | ₩6,466 | ₩6,374 | ₩6,378 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,365 | ₩7,035 | ₩6,352 | ₩6,700 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,571 | ₩7,853 | ₩7,089 | ₩7,116 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,554 | ₩7,933 | ₩7,437 | ₩7,893 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,437 | ₩7,611 | ₩7,317 | ₩7,571 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,982 | ₩7,243 | ₩6,928 | ₩7,196 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,767 | ₩6,848 | ₩6,459 | ₩6,589 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,687 | ₩6,767 | ₩6,432 | ₩6,727 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,861 | ₩6,874 | ₩6,606 | ₩6,687 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,781 | ₩6,888 | ₩6,687 | ₩6,794 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,941 | ₩7,035 | ₩6,774 | ₩6,807 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,700 | ₩7,035 | ₩6,700 | ₩6,955 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,834 | ₩6,874 | ₩6,693 | ₩6,740 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,700 | ₩7,022 | ₩6,646 | ₩6,827 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,955 | ₩7,031 | ₩6,633 | ₩6,714 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,437 | ₩7,437 | ₩6,861 | ₩7,089 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,625 | ₩7,631 | ₩7,276 | ₩7,518 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,906 | ₩7,906 | ₩7,437 | ₩7,598 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,652 | ₩7,987 | ₩7,585 | ₩7,705 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,812 | ₩7,957 | ₩7,645 | ₩7,678 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,772 | ₩8,040 | ₩7,692 | ₩7,866 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,839 | ₩7,946 | ₩7,732 | ₩7,772 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩8,013 | ₩8,145 | ₩7,879 | ₩7,906 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,174 | ₩8,312 | ₩8,040 | ₩8,161 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,214 | ₩8,272 | ₩8,100 | ₩8,174 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,844 | ₩8,844 | ₩8,252 | ₩8,429 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,179 | ₩9,213 | ₩8,469 | ₩8,549 | -6.86% | 17.5만 |
|---|