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 | ₩1,802 | ₩1,841 | ₩1,802 | ₩1,815 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,842 | ₩1,849 | ₩1,775 | ₩1,802 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,895 | ₩1,935 | ₩1,882 | ₩1,895 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,909 | ₩1,962 | ₩1,869 | ₩1,909 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,829 | ₩1,955 | ₩1,815 | ₩1,882 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,789 | ₩1,815 | ₩1,762 | ₩1,815 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,842 | ₩1,842 | ₩1,749 | ₩1,775 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,869 | ₩1,882 | ₩1,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,842 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,016 | ₩2,016 | ₩1,829 | ₩1,829 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,142 | ₩2,229 | ₩2,076 | ₩2,122 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,789 | ₩1,962 | ₩1,789 | ₩1,935 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,762 | ₩1,695 | ₩1,695 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,869 | ₩1,875 | ₩1,735 | ₩1,775 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,949 | ₩1,949 | ₩1,855 | ₩1,869 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,002 | ₩2,002 | ₩1,949 | ₩1,975 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,002 | ₩2,016 | ₩1,962 | ₩1,975 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,082 | ₩2,082 | ₩1,975 | ₩1,989 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,082 | ₩2,109 | ₩2,042 | ₩2,069 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,109 | ₩2,109 | ₩2,042 | ₩2,056 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,069 | ₩2,162 | ₩2,056 | ₩2,136 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,056 | ₩2,096 | ₩2,016 | ₩2,056 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,016 | ₩2,036 | ₩1,962 | ₩2,002 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,082 | ₩2,082 | ₩2,009 | ₩2,029 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,176 | ₩2,182 | ₩2,056 | ₩2,082 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,323 | ₩2,416 | ₩2,122 | ₩2,162 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,429 | ₩2,443 | ₩2,202 | ₩2,349 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,029 | ₩2,049 | ₩1,995 | ₩2,016 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,056 | ₩2,058 | ₩1,989 | ₩1,989 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,162 | ₩2,162 | ₩2,069 | ₩2,082 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,122 | ₩2,176 | ₩2,096 | ₩2,136 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,189 | ₩2,189 | ₩2,096 | ₩2,096 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,242 | ₩2,242 | ₩2,136 | ₩2,162 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,176 | ₩2,216 | ₩2,142 | ₩2,189 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,229 | ₩2,229 | ₩2,122 | ₩2,162 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,189 | ₩2,202 | ₩2,116 | ₩2,136 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,189 | ₩2,262 | ₩2,189 | ₩2,189 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,176 | ₩2,229 | ₩2,122 | ₩2,202 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,192 | ₩2,222 | ₩2,109 | ₩2,136 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,122 | ₩2,176 | ₩2,122 | ₩2,136 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,202 | ₩2,202 | ₩2,096 | ₩2,162 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,096 | ₩2,122 | ₩2,056 | ₩2,109 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,109 | ₩2,122 | ₩2,082 | ₩2,109 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,122 | ₩2,162 | ₩2,076 | ₩2,122 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,016 | ₩2,122 | ₩2,002 | ₩2,109 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,829 | ₩1,962 | ₩1,829 | ₩1,962 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,815 | ₩1,817 | ₩1,735 | ₩1,749 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,002 | ₩2,002 | ₩1,869 | ₩1,882 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,962 | ₩1,989 | ₩1,855 | ₩1,935 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,895 | ₩1,949 | ₩1,895 | ₩1,949 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,862 | ₩1,875 | ₩1,802 | ₩1,869 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,909 | ₩1,909 | ₩1,869 | ₩1,882 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,882 | ₩1,889 | ₩1,842 | ₩1,855 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,869 | ₩1,922 | ₩1,855 | ₩1,909 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,869 | ₩1,902 | ₩1,842 | ₩1,869 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,909 | ₩1,909 | ₩1,842 | ₩1,869 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,002 | ₩2,029 | ₩1,922 | ₩1,962 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,082 | ₩2,082 | ₩2,002 | ₩2,042 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,109 | ₩2,109 | ₩2,029 | ₩2,056 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,069 | ₩2,122 | ₩2,042 | ₩2,082 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,109 | ₩2,142 | ₩2,069 | ₩2,096 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,122 | ₩2,229 | ₩2,116 | ₩2,162 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,122 | ₩2,149 | ₩2,062 | ₩2,149 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,202 | ₩2,202 | ₩2,033 | ₩2,109 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,256 | ₩2,296 | ₩2,189 | ₩2,189 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,296 | ₩2,336 | ₩2,242 | ₩2,282 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,282 | ₩2,282 | ₩2,222 | ₩2,229 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,376 | ₩2,396 | ₩2,169 | ₩2,229 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,416 | ₩2,429 | ₩2,136 | ₩2,242 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,443 | ₩2,483 | ₩2,296 | ₩2,363 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,323 | ₩2,403 | ₩2,222 | ₩2,296 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,296 | ₩2,403 | ₩2,229 | ₩2,376 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,229 | ₩2,269 | ₩2,149 | ₩2,256 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,282 | ₩2,282 | ₩2,149 | ₩2,202 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,176 | ₩2,282 | ₩2,136 | ₩2,229 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,202 | ₩2,202 | ₩2,136 | ₩2,176 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,109 | ₩2,162 | ₩2,076 | ₩2,162 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,042 | ₩2,188 | ₩2,042 | ₩2,096 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,162 | ₩2,176 | ₩2,016 | ₩2,096 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,189 | ₩2,189 | ₩2,029 | ₩2,136 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,109 | ₩2,269 | ₩2,109 | ₩2,122 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,069 | ₩2,229 | ₩2,016 | ₩2,109 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,935 | ₩2,096 | ₩1,871 | ₩2,069 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,109 | ₩2,109 | ₩1,815 | ₩1,855 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,815 | ₩2,069 | ₩1,789 | ₩1,989 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,016 | ₩2,056 | ₩1,682 | ₩1,749 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,895 | ₩1,989 | ₩1,695 | ₩1,789 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,229 | ₩2,242 | ₩1,802 | ₩1,855 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,309 | ₩2,309 | ₩1,749 | ₩1,935 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,764 | ₩4,004 | ₩3,764 | ₩3,844 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,884 | ₩3,911 | ₩3,804 | ₩3,831 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,018 | ₩4,018 | ₩3,911 | ₩3,964 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,084 | ₩4,084 | ₩3,978 | ₩4,031 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,084 | ₩4,084 | ₩3,951 | ₩3,978 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,911 | ₩4,044 | ₩3,777 | ₩3,991 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,844 | ₩3,898 | ₩3,751 | ₩3,764 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,657 | ₩3,737 | ₩3,577 | ₩3,604 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,751 | ₩3,844 | ₩3,671 | ₩3,831 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,898 | ₩3,898 | ₩3,791 | ₩3,831 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,751 | ₩3,918 | ₩3,711 | ₩3,817 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,764 | ₩3,844 | ₩3,631 | ₩3,751 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,777 | ₩4,205 | ₩3,764 | ₩3,898 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,031 | ₩4,151 | ₩3,951 | ₩4,111 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,871 | ₩4,030 | ₩3,871 | ₩3,898 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,031 | ₩4,205 | ₩4,004 | ₩4,111 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,285 | ₩4,311 | ₩4,004 | ₩4,098 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,405 | ₩4,472 | ₩4,291 | ₩4,445 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,301 | ₩4,351 | ₩4,158 | ₩4,351 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,338 | ₩4,338 | ₩4,151 | ₩4,271 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,018 | ₩4,325 | ₩4,011 | ₩4,298 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,938 | ₩3,964 | ₩3,831 | ₩3,964 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,938 | ₩4,004 | ₩3,831 | ₩3,844 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,871 | ₩4,031 | ₩3,871 | ₩4,004 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,991 | ₩4,004 | ₩3,817 | ₩3,938 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,951 | ₩3,951 | ₩3,844 | ₩3,911 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,991 | ₩4,018 | ₩3,938 | ₩4,018 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,062 | ₩4,062 | ₩4,004 | ₩4,004 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,018 | ₩4,044 | ₩3,884 | ₩3,978 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,098 | ₩4,178 | ₩4,018 | ₩4,084 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,325 | ₩4,325 | ₩4,084 | ₩4,098 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,485 | ₩4,521 | ₩4,271 | ₩4,298 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,338 | ₩4,405 | ₩4,245 | ₩4,311 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,458 | ₩4,485 | ₩4,338 | ₩4,351 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,565 | ₩4,565 | ₩4,258 | ₩4,378 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,325 | ₩4,552 | ₩4,311 | ₩4,505 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,231 | ₩4,532 | ₩4,218 | ₩4,365 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,777 | ₩3,951 | ₩3,724 | ₩3,951 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,844 | ₩3,898 | ₩3,764 | ₩3,817 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,964 | ₩3,964 | ₩3,777 | ₩3,831 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,405 | ₩4,405 | ₩4,018 | ₩4,044 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,632 | ₩4,632 | ₩4,365 | ₩4,405 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,752 | ₩4,859 | ₩4,585 | ₩4,672 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,298 | ₩4,804 | ₩4,238 | ₩4,752 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,004 | ₩4,265 | ₩4,004 | ₩4,231 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,844 | ₩3,984 | ₩3,724 | ₩3,898 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,717 | ₩3,751 | ₩3,684 | ₩3,724 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,004 | ₩4,004 | ₩3,697 | ₩3,764 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,158 | ₩4,165 | ₩4,080 | ₩4,124 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,245 | ₩4,298 | ₩4,178 | ₩4,231 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,124 | ₩4,431 | ₩4,111 | ₩4,258 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,138 | ₩4,231 | ₩4,111 | ₩4,218 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,178 | ₩4,271 | ₩4,031 | ₩4,111 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,084 | ₩4,238 | ₩4,071 | ₩4,124 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,205 | ₩4,391 | ₩4,071 | ₩4,084 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,111 | ₩4,231 | ₩4,071 | ₩4,165 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,138 | ₩4,205 | ₩4,111 | ₩4,205 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,658 | ₩4,658 | ₩4,165 | ₩4,191 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,652 | ₩4,698 | ₩4,492 | ₩4,605 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,738 | ₩4,792 | ₩4,605 | ₩4,792 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,779 | ₩4,783 | ₩4,525 | ₩4,725 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,885 | ₩4,885 | ₩4,552 | ₩4,658 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,872 | ₩5,005 | ₩4,872 | ₩4,992 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,126 | ₩5,139 | ₩4,892 | ₩4,965 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,099 | ₩5,339 | ₩5,099 | ₩5,259 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,272 | ₩5,272 | ₩4,992 | ₩5,005 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,566 | ₩5,566 | ₩5,352 | ₩5,366 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,060 | ₩6,060 | ₩5,226 | ₩5,446 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,840 | ₩6,901 | ₩5,820 | ₩6,273 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,766 | ₩5,966 | ₩5,766 | ₩5,940 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,833 | ₩6,007 | ₩5,673 | ₩5,701 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,073 | ₩6,073 | ₩5,613 | ₩5,913 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,233 | ₩6,260 | ₩6,073 | ₩6,073 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,474 | ₩6,474 | ₩6,100 | ₩6,220 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,167 | ₩6,607 | ₩6,087 | ₩6,514 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,820 | ₩5,993 | ₩5,820 | ₩5,993 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,926 | ₩5,966 | ₩5,840 | ₩5,913 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,247 | ₩6,300 | ₩5,473 | ₩5,846 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,340 | ₩6,340 | ₩6,073 | ₩6,233 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,394 | ₩6,407 | ₩6,167 | ₩6,193 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,380 | ₩6,447 | ₩6,155 | ₩6,314 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,247 | ₩6,300 | ₩6,140 | ₩6,207 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,207 | ₩6,273 | ₩6,113 | ₩6,127 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,207 | ₩6,247 | ₩6,113 | ₩6,233 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,260 | ₩6,267 | ₩6,127 | ₩6,167 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,367 | ₩6,407 | ₩6,287 | ₩6,314 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,540 | ₩6,540 | ₩6,287 | ₩6,340 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,567 | ₩6,658 | ₩6,455 | ₩6,527 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,314 | ₩6,634 | ₩6,314 | ₩6,540 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,434 | ₩6,567 | ₩6,273 | ₩6,354 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,354 | ₩6,674 | ₩6,314 | ₩6,394 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,487 | ₩6,641 | ₩6,220 | ₩6,260 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,580 | ₩6,674 | ₩6,407 | ₩6,407 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,407 | ₩6,540 | ₩6,220 | ₩6,340 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,380 | ₩6,554 | ₩6,293 | ₩6,314 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,837 | ₩6,974 | ₩6,687 | ₩6,687 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,008 | ₩7,088 | ₩6,834 | ₩6,874 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,034 | ₩7,048 | ₩6,767 | ₩6,834 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,981 | ₩7,194 | ₩6,954 | ₩6,981 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,821 | ₩7,061 | ₩6,687 | ₩6,781 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,674 | ₩6,928 | ₩6,560 | ₩6,807 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,580 | ₩6,741 | ₩6,420 | ₩6,687 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,500 | ₩6,714 | ₩6,343 | ₩6,687 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,273 | ₩6,500 | ₩6,273 | ₩6,447 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,220 | ₩6,474 | ₩5,993 | ₩6,273 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,273 | ₩6,380 | ₩5,940 | ₩6,007 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,180 | ₩6,273 | ₩6,007 | ₩6,140 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,287 | ₩6,330 | ₩6,140 | ₩6,207 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,140 | ₩6,483 | ₩6,127 | ₩6,340 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,180 | ₩6,367 | ₩5,966 | ₩5,966 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,247 | ₩6,320 | ₩6,200 | ₩6,207 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,293 | ₩6,394 | ₩6,120 | ₩6,220 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,423 | ₩6,467 | ₩6,300 | ₩6,340 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,167 | ₩6,474 | ₩6,160 | ₩6,474 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,500 | ₩6,500 | ₩6,176 | ₩6,207 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,420 | ₩6,580 | ₩6,273 | ₩6,407 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,474 | ₩6,474 | ₩6,407 | ₩6,407 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,394 | ₩6,540 | ₩6,327 | ₩6,527 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,420 | ₩6,500 | ₩6,260 | ₩6,314 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,621 | ₩6,727 | ₩6,407 | ₩6,500 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,554 | ₩6,661 | ₩6,340 | ₩6,567 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,580 | ₩6,661 | ₩6,506 | ₩6,514 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,621 | ₩6,674 | ₩6,460 | ₩6,607 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,447 | ₩6,540 | ₩6,327 | ₩6,527 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,253 | ₩6,447 | ₩6,253 | ₩6,420 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,340 | ₩6,407 | ₩6,140 | ₩6,240 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,447 | ₩6,540 | ₩6,247 | ₩6,287 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,500 | ₩6,687 | ₩6,047 | ₩6,647 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,460 | ₩6,514 | ₩6,314 | ₩6,407 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,407 | ₩6,514 | ₩6,060 | ₩6,233 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,167 | ₩6,340 | ₩5,940 | ₩6,100 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,100 | ₩6,354 | ₩5,933 | ₩6,060 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,073 | ₩6,217 | ₩6,008 | ₩6,167 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,087 | ₩6,340 | ₩5,920 | ₩6,073 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,247 | ₩6,260 | ₩5,886 | ₩6,007 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,287 | ₩6,367 | ₩6,140 | ₩6,167 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,394 | ₩6,440 | ₩6,350 | ₩6,354 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,340 | ₩7,008 | ₩6,327 | ₩6,674 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,542 | ₩7,822 | ₩7,061 | ₩7,088 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,524 | ₩7,902 | ₩7,408 | ₩7,862 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,408 | ₩7,582 | ₩7,288 | ₩7,542 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,954 | ₩7,214 | ₩6,901 | ₩7,168 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,741 | ₩6,821 | ₩6,434 | ₩6,563 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,661 | ₩6,741 | ₩6,407 | ₩6,701 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,834 | ₩6,847 | ₩6,580 | ₩6,661 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,754 | ₩6,861 | ₩6,661 | ₩6,767 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,914 | ₩7,008 | ₩6,747 | ₩6,781 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,674 | ₩7,008 | ₩6,674 | ₩6,928 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,807 | ₩6,847 | ₩6,667 | ₩6,714 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,674 | ₩6,994 | ₩6,621 | ₩6,801 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,928 | ₩7,004 | ₩6,607 | ₩6,687 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,408 | ₩7,408 | ₩6,834 | ₩7,061 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,595 | ₩7,602 | ₩7,248 | ₩7,488 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,875 | ₩7,875 | ₩7,408 | ₩7,568 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,622 | ₩7,955 | ₩7,555 | ₩7,675 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,782 | ₩7,926 | ₩7,615 | ₩7,648 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,742 | ₩8,009 | ₩7,662 | ₩7,835 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,808 | ₩7,915 | ₩7,702 | ₩7,742 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,982 | ₩8,113 | ₩7,849 | ₩7,875 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,142 | ₩8,280 | ₩8,009 | ₩8,129 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,182 | ₩8,240 | ₩8,069 | ₩8,142 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,810 | ₩8,810 | ₩8,220 | ₩8,396 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,143 | ₩9,177 | ₩8,436 | ₩8,516 | -6.86% | 17.5만 |
|---|