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 | ₩1,800 | ₩1,839 | ₩1,800 | ₩1,813 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,840 | ₩1,847 | ₩1,773 | ₩1,800 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,893 | ₩1,933 | ₩1,880 | ₩1,893 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,907 | ₩1,960 | ₩1,867 | ₩1,907 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,827 | ₩1,953 | ₩1,813 | ₩1,880 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,787 | ₩1,813 | ₩1,760 | ₩1,813 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,840 | ₩1,840 | ₩1,747 | ₩1,773 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,867 | ₩1,880 | ₩1,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,840 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,013 | ₩2,013 | ₩1,827 | ₩1,827 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,140 | ₩2,227 | ₩2,073 | ₩2,120 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,787 | ₩1,960 | ₩1,787 | ₩1,933 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,733 | ₩1,760 | ₩1,693 | ₩1,693 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,867 | ₩1,873 | ₩1,733 | ₩1,773 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,947 | ₩1,947 | ₩1,853 | ₩1,867 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,000 | ₩2,000 | ₩1,947 | ₩1,973 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,000 | ₩2,013 | ₩1,960 | ₩1,973 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,080 | ₩2,080 | ₩1,973 | ₩1,987 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,080 | ₩2,107 | ₩2,040 | ₩2,067 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,107 | ₩2,107 | ₩2,040 | ₩2,053 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,067 | ₩2,160 | ₩2,053 | ₩2,133 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,053 | ₩2,093 | ₩2,013 | ₩2,053 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,013 | ₩2,033 | ₩1,960 | ₩2,000 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,080 | ₩2,080 | ₩2,007 | ₩2,027 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,173 | ₩2,180 | ₩2,053 | ₩2,080 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,320 | ₩2,414 | ₩2,120 | ₩2,160 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,427 | ₩2,440 | ₩2,200 | ₩2,347 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,027 | ₩2,047 | ₩1,993 | ₩2,013 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,053 | ₩2,056 | ₩1,987 | ₩1,987 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,160 | ₩2,160 | ₩2,067 | ₩2,080 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,120 | ₩2,173 | ₩2,093 | ₩2,133 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,187 | ₩2,187 | ₩2,093 | ₩2,093 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,240 | ₩2,133 | ₩2,160 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,213 | ₩2,140 | ₩2,187 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,227 | ₩2,227 | ₩2,120 | ₩2,160 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,187 | ₩2,200 | ₩2,113 | ₩2,133 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,187 | ₩2,260 | ₩2,187 | ₩2,187 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,173 | ₩2,227 | ₩2,120 | ₩2,200 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,189 | ₩2,220 | ₩2,107 | ₩2,133 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,120 | ₩2,173 | ₩2,120 | ₩2,133 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,200 | ₩2,200 | ₩2,093 | ₩2,160 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,093 | ₩2,120 | ₩2,053 | ₩2,107 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,107 | ₩2,120 | ₩2,080 | ₩2,107 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,120 | ₩2,160 | ₩2,073 | ₩2,120 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,013 | ₩2,120 | ₩2,000 | ₩2,107 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,827 | ₩1,960 | ₩1,827 | ₩1,960 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,813 | ₩1,815 | ₩1,733 | ₩1,747 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,000 | ₩2,000 | ₩1,867 | ₩1,880 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,960 | ₩1,987 | ₩1,853 | ₩1,933 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,893 | ₩1,947 | ₩1,893 | ₩1,947 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,860 | ₩1,873 | ₩1,800 | ₩1,867 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,907 | ₩1,907 | ₩1,867 | ₩1,880 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,880 | ₩1,887 | ₩1,840 | ₩1,853 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,867 | ₩1,920 | ₩1,853 | ₩1,907 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,867 | ₩1,900 | ₩1,840 | ₩1,867 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,907 | ₩1,907 | ₩1,840 | ₩1,867 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,027 | ₩1,920 | ₩1,960 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,040 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,107 | ₩2,107 | ₩2,027 | ₩2,053 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,067 | ₩2,120 | ₩2,040 | ₩2,080 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,107 | ₩2,140 | ₩2,067 | ₩2,093 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,120 | ₩2,227 | ₩2,113 | ₩2,160 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,120 | ₩2,147 | ₩2,060 | ₩2,147 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,200 | ₩2,031 | ₩2,107 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,253 | ₩2,293 | ₩2,187 | ₩2,187 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,293 | ₩2,334 | ₩2,240 | ₩2,280 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,280 | ₩2,280 | ₩2,220 | ₩2,227 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,374 | ₩2,394 | ₩2,167 | ₩2,227 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,414 | ₩2,427 | ₩2,133 | ₩2,240 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,440 | ₩2,480 | ₩2,293 | ₩2,360 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,400 | ₩2,220 | ₩2,293 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,293 | ₩2,400 | ₩2,227 | ₩2,374 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,227 | ₩2,267 | ₩2,147 | ₩2,253 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,280 | ₩2,280 | ₩2,147 | ₩2,200 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,173 | ₩2,280 | ₩2,133 | ₩2,227 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,200 | ₩2,133 | ₩2,173 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,107 | ₩2,160 | ₩2,073 | ₩2,160 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,040 | ₩2,185 | ₩2,040 | ₩2,093 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,160 | ₩2,173 | ₩2,013 | ₩2,093 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,187 | ₩2,187 | ₩2,027 | ₩2,133 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,107 | ₩2,267 | ₩2,107 | ₩2,120 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,067 | ₩2,227 | ₩2,013 | ₩2,107 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,933 | ₩2,093 | ₩1,869 | ₩2,067 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,107 | ₩2,107 | ₩1,813 | ₩1,853 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,813 | ₩2,067 | ₩1,787 | ₩1,987 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,013 | ₩2,053 | ₩1,680 | ₩1,747 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,893 | ₩1,987 | ₩1,693 | ₩1,787 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,227 | ₩2,240 | ₩1,800 | ₩1,853 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,307 | ₩2,307 | ₩1,747 | ₩1,933 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,760 | ₩4,000 | ₩3,760 | ₩3,840 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,880 | ₩3,907 | ₩3,800 | ₩3,827 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,014 | ₩4,014 | ₩3,907 | ₩3,960 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,080 | ₩4,080 | ₩3,974 | ₩4,027 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,080 | ₩4,080 | ₩3,947 | ₩3,974 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,907 | ₩4,040 | ₩3,774 | ₩3,987 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,840 | ₩3,894 | ₩3,747 | ₩3,760 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,654 | ₩3,734 | ₩3,574 | ₩3,600 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,747 | ₩3,840 | ₩3,667 | ₩3,827 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,894 | ₩3,894 | ₩3,787 | ₩3,827 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,747 | ₩3,914 | ₩3,707 | ₩3,814 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,760 | ₩3,840 | ₩3,627 | ₩3,747 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,774 | ₩4,200 | ₩3,760 | ₩3,894 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,027 | ₩4,147 | ₩3,947 | ₩4,107 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,867 | ₩4,026 | ₩3,867 | ₩3,894 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,027 | ₩4,200 | ₩4,000 | ₩4,107 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,280 | ₩4,307 | ₩4,000 | ₩4,094 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,400 | ₩4,467 | ₩4,287 | ₩4,440 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,296 | ₩4,347 | ₩4,154 | ₩4,347 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,334 | ₩4,334 | ₩4,147 | ₩4,267 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,014 | ₩4,320 | ₩4,007 | ₩4,294 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,934 | ₩3,960 | ₩3,827 | ₩3,960 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,934 | ₩4,000 | ₩3,827 | ₩3,840 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,867 | ₩4,027 | ₩3,867 | ₩4,000 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,987 | ₩4,000 | ₩3,814 | ₩3,934 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,947 | ₩3,947 | ₩3,840 | ₩3,907 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,987 | ₩4,014 | ₩3,934 | ₩4,014 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,058 | ₩4,058 | ₩4,000 | ₩4,000 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,014 | ₩4,040 | ₩3,880 | ₩3,974 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,094 | ₩4,174 | ₩4,014 | ₩4,080 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,320 | ₩4,320 | ₩4,080 | ₩4,094 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,480 | ₩4,516 | ₩4,267 | ₩4,294 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,334 | ₩4,400 | ₩4,240 | ₩4,307 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,454 | ₩4,480 | ₩4,334 | ₩4,347 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,560 | ₩4,560 | ₩4,254 | ₩4,374 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,320 | ₩4,547 | ₩4,307 | ₩4,500 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,227 | ₩4,527 | ₩4,214 | ₩4,360 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,774 | ₩3,947 | ₩3,720 | ₩3,947 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,840 | ₩3,894 | ₩3,760 | ₩3,814 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,960 | ₩3,960 | ₩3,774 | ₩3,827 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,400 | ₩4,400 | ₩4,014 | ₩4,040 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,627 | ₩4,627 | ₩4,360 | ₩4,400 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,747 | ₩4,854 | ₩4,580 | ₩4,667 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,294 | ₩4,799 | ₩4,234 | ₩4,747 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,260 | ₩4,000 | ₩4,227 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,840 | ₩3,980 | ₩3,720 | ₩3,894 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,714 | ₩3,747 | ₩3,680 | ₩3,720 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,000 | ₩4,000 | ₩3,694 | ₩3,760 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,154 | ₩4,160 | ₩4,076 | ₩4,120 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,240 | ₩4,294 | ₩4,174 | ₩4,227 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,120 | ₩4,427 | ₩4,107 | ₩4,254 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,134 | ₩4,227 | ₩4,107 | ₩4,214 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,174 | ₩4,267 | ₩4,027 | ₩4,107 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,080 | ₩4,234 | ₩4,067 | ₩4,120 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,387 | ₩4,067 | ₩4,080 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,107 | ₩4,227 | ₩4,067 | ₩4,160 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,134 | ₩4,200 | ₩4,107 | ₩4,200 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,654 | ₩4,654 | ₩4,160 | ₩4,187 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,647 | ₩4,694 | ₩4,487 | ₩4,600 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,734 | ₩4,787 | ₩4,600 | ₩4,787 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,774 | ₩4,778 | ₩4,520 | ₩4,720 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,880 | ₩4,880 | ₩4,547 | ₩4,654 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,867 | ₩5,000 | ₩4,867 | ₩4,987 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,120 | ₩5,134 | ₩4,887 | ₩4,960 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,094 | ₩5,334 | ₩5,094 | ₩5,254 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,267 | ₩5,267 | ₩4,987 | ₩5,000 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,560 | ₩5,560 | ₩5,347 | ₩5,360 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,054 | ₩6,054 | ₩5,220 | ₩5,440 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,834 | ₩6,894 | ₩5,814 | ₩6,267 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,760 | ₩5,960 | ₩5,760 | ₩5,934 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,827 | ₩6,000 | ₩5,667 | ₩5,695 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,067 | ₩6,067 | ₩5,607 | ₩5,907 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,227 | ₩6,254 | ₩6,067 | ₩6,067 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,467 | ₩6,467 | ₩6,094 | ₩6,214 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,160 | ₩6,600 | ₩6,080 | ₩6,507 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,814 | ₩5,987 | ₩5,814 | ₩5,987 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,920 | ₩5,960 | ₩5,834 | ₩5,907 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,240 | ₩6,294 | ₩5,467 | ₩5,840 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,334 | ₩6,334 | ₩6,067 | ₩6,227 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,387 | ₩6,400 | ₩6,160 | ₩6,187 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,374 | ₩6,440 | ₩6,148 | ₩6,307 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,240 | ₩6,294 | ₩6,134 | ₩6,200 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,200 | ₩6,267 | ₩6,107 | ₩6,120 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,200 | ₩6,240 | ₩6,107 | ₩6,227 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,254 | ₩6,260 | ₩6,120 | ₩6,160 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,360 | ₩6,400 | ₩6,280 | ₩6,307 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,534 | ₩6,534 | ₩6,280 | ₩6,334 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,560 | ₩6,651 | ₩6,448 | ₩6,520 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,307 | ₩6,627 | ₩6,307 | ₩6,534 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,427 | ₩6,560 | ₩6,267 | ₩6,347 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,347 | ₩6,667 | ₩6,307 | ₩6,387 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,480 | ₩6,634 | ₩6,214 | ₩6,254 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,574 | ₩6,667 | ₩6,400 | ₩6,400 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,400 | ₩6,534 | ₩6,214 | ₩6,334 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,374 | ₩6,547 | ₩6,287 | ₩6,307 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,830 | ₩6,967 | ₩6,680 | ₩6,680 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,001 | ₩7,081 | ₩6,827 | ₩6,867 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,027 | ₩7,041 | ₩6,760 | ₩6,827 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,974 | ₩7,187 | ₩6,947 | ₩6,974 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,814 | ₩7,054 | ₩6,680 | ₩6,774 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,667 | ₩6,921 | ₩6,554 | ₩6,800 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,574 | ₩6,734 | ₩6,414 | ₩6,680 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,494 | ₩6,707 | ₩6,336 | ₩6,680 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,267 | ₩6,494 | ₩6,267 | ₩6,440 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,214 | ₩6,467 | ₩5,987 | ₩6,267 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,267 | ₩6,374 | ₩5,934 | ₩6,000 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,174 | ₩6,267 | ₩6,000 | ₩6,134 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,280 | ₩6,323 | ₩6,134 | ₩6,200 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,134 | ₩6,476 | ₩6,120 | ₩6,334 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,174 | ₩6,360 | ₩5,960 | ₩5,960 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,240 | ₩6,314 | ₩6,194 | ₩6,200 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,287 | ₩6,387 | ₩6,114 | ₩6,214 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,416 | ₩6,460 | ₩6,294 | ₩6,334 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,160 | ₩6,467 | ₩6,154 | ₩6,467 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,494 | ₩6,494 | ₩6,170 | ₩6,200 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,414 | ₩6,574 | ₩6,267 | ₩6,400 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,467 | ₩6,467 | ₩6,400 | ₩6,400 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,387 | ₩6,534 | ₩6,320 | ₩6,520 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,414 | ₩6,494 | ₩6,254 | ₩6,307 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,614 | ₩6,720 | ₩6,400 | ₩6,494 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,547 | ₩6,654 | ₩6,334 | ₩6,560 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,574 | ₩6,654 | ₩6,499 | ₩6,507 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,614 | ₩6,667 | ₩6,454 | ₩6,600 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,440 | ₩6,534 | ₩6,320 | ₩6,520 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,247 | ₩6,440 | ₩6,247 | ₩6,414 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,334 | ₩6,400 | ₩6,134 | ₩6,234 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,440 | ₩6,534 | ₩6,240 | ₩6,280 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,494 | ₩6,680 | ₩6,040 | ₩6,640 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,454 | ₩6,507 | ₩6,307 | ₩6,400 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,400 | ₩6,507 | ₩6,054 | ₩6,227 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,160 | ₩6,334 | ₩5,934 | ₩6,094 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,094 | ₩6,347 | ₩5,927 | ₩6,054 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,067 | ₩6,211 | ₩6,002 | ₩6,160 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,080 | ₩6,334 | ₩5,914 | ₩6,067 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,240 | ₩6,254 | ₩5,880 | ₩6,000 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,280 | ₩6,360 | ₩6,134 | ₩6,160 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,387 | ₩6,434 | ₩6,343 | ₩6,347 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,334 | ₩7,001 | ₩6,320 | ₩6,667 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,534 | ₩7,814 | ₩7,054 | ₩7,081 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,517 | ₩7,894 | ₩7,401 | ₩7,854 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,401 | ₩7,574 | ₩7,281 | ₩7,534 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,947 | ₩7,207 | ₩6,894 | ₩7,161 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,734 | ₩6,814 | ₩6,427 | ₩6,556 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,654 | ₩6,734 | ₩6,400 | ₩6,694 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,827 | ₩6,840 | ₩6,574 | ₩6,654 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,747 | ₩6,854 | ₩6,654 | ₩6,760 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,907 | ₩7,001 | ₩6,740 | ₩6,774 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,667 | ₩7,001 | ₩6,667 | ₩6,921 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,800 | ₩6,840 | ₩6,660 | ₩6,707 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,667 | ₩6,987 | ₩6,614 | ₩6,794 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,921 | ₩6,997 | ₩6,600 | ₩6,680 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,401 | ₩7,401 | ₩6,827 | ₩7,054 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,587 | ₩7,594 | ₩7,241 | ₩7,481 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,867 | ₩7,867 | ₩7,401 | ₩7,561 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,614 | ₩7,947 | ₩7,547 | ₩7,667 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,774 | ₩7,918 | ₩7,607 | ₩7,641 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,734 | ₩8,001 | ₩7,654 | ₩7,827 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,801 | ₩7,907 | ₩7,694 | ₩7,734 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,974 | ₩8,105 | ₩7,841 | ₩7,867 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,134 | ₩8,271 | ₩8,001 | ₩8,121 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,174 | ₩8,231 | ₩8,061 | ₩8,134 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,801 | ₩8,801 | ₩8,211 | ₩8,387 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,134 | ₩9,167 | ₩8,427 | ₩8,507 | -6.86% | 17.5만 |
|---|