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 | ₩1,803 | ₩1,841 | ₩1,803 | ₩1,816 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,843 | ₩1,850 | ₩1,776 | ₩1,803 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,896 | ₩1,936 | ₩1,883 | ₩1,896 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,910 | ₩1,963 | ₩1,870 | ₩1,910 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,829 | ₩1,956 | ₩1,816 | ₩1,883 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,789 | ₩1,816 | ₩1,763 | ₩1,816 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,843 | ₩1,843 | ₩1,749 | ₩1,776 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,870 | ₩1,883 | ₩1,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,843 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,016 | ₩2,016 | ₩1,829 | ₩1,829 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,143 | ₩2,230 | ₩2,077 | ₩2,123 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,789 | ₩1,963 | ₩1,789 | ₩1,936 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,736 | ₩1,763 | ₩1,696 | ₩1,696 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,870 | ₩1,876 | ₩1,736 | ₩1,776 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,950 | ₩1,950 | ₩1,856 | ₩1,870 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,003 | ₩2,003 | ₩1,950 | ₩1,976 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,003 | ₩2,016 | ₩1,963 | ₩1,976 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,083 | ₩2,083 | ₩1,976 | ₩1,990 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,083 | ₩2,110 | ₩2,043 | ₩2,070 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,110 | ₩2,110 | ₩2,043 | ₩2,056 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,070 | ₩2,163 | ₩2,056 | ₩2,137 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,056 | ₩2,097 | ₩2,016 | ₩2,056 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,016 | ₩2,036 | ₩1,963 | ₩2,003 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,083 | ₩2,083 | ₩2,010 | ₩2,030 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,177 | ₩2,183 | ₩2,056 | ₩2,083 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,324 | ₩2,417 | ₩2,123 | ₩2,163 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,430 | ₩2,444 | ₩2,203 | ₩2,350 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,030 | ₩2,050 | ₩1,996 | ₩2,016 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,056 | ₩2,059 | ₩1,990 | ₩1,990 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,163 | ₩2,163 | ₩2,070 | ₩2,083 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,123 | ₩2,177 | ₩2,097 | ₩2,137 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,190 | ₩2,190 | ₩2,097 | ₩2,097 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,243 | ₩2,243 | ₩2,137 | ₩2,163 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,177 | ₩2,217 | ₩2,143 | ₩2,190 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,230 | ₩2,230 | ₩2,123 | ₩2,163 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,190 | ₩2,203 | ₩2,117 | ₩2,137 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,190 | ₩2,263 | ₩2,190 | ₩2,190 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,177 | ₩2,230 | ₩2,123 | ₩2,203 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,193 | ₩2,223 | ₩2,110 | ₩2,137 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,123 | ₩2,177 | ₩2,123 | ₩2,137 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,203 | ₩2,203 | ₩2,097 | ₩2,163 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,097 | ₩2,123 | ₩2,056 | ₩2,110 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,110 | ₩2,123 | ₩2,083 | ₩2,110 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,123 | ₩2,163 | ₩2,077 | ₩2,123 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,016 | ₩2,123 | ₩2,003 | ₩2,110 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,829 | ₩1,963 | ₩1,829 | ₩1,963 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,816 | ₩1,817 | ₩1,736 | ₩1,749 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,003 | ₩2,003 | ₩1,870 | ₩1,883 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,963 | ₩1,990 | ₩1,856 | ₩1,936 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,896 | ₩1,950 | ₩1,896 | ₩1,950 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,863 | ₩1,876 | ₩1,803 | ₩1,870 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,910 | ₩1,910 | ₩1,870 | ₩1,883 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,883 | ₩1,890 | ₩1,843 | ₩1,856 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,870 | ₩1,923 | ₩1,856 | ₩1,910 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,870 | ₩1,903 | ₩1,843 | ₩1,870 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,910 | ₩1,910 | ₩1,843 | ₩1,870 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,003 | ₩2,030 | ₩1,923 | ₩1,963 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,083 | ₩2,083 | ₩2,003 | ₩2,043 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,110 | ₩2,110 | ₩2,030 | ₩2,056 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,070 | ₩2,123 | ₩2,043 | ₩2,083 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,110 | ₩2,143 | ₩2,070 | ₩2,097 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,123 | ₩2,230 | ₩2,117 | ₩2,163 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,123 | ₩2,150 | ₩2,063 | ₩2,150 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,203 | ₩2,203 | ₩2,034 | ₩2,110 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,257 | ₩2,297 | ₩2,190 | ₩2,190 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,297 | ₩2,337 | ₩2,243 | ₩2,283 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,283 | ₩2,283 | ₩2,223 | ₩2,230 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,377 | ₩2,397 | ₩2,170 | ₩2,230 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,417 | ₩2,430 | ₩2,137 | ₩2,243 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,444 | ₩2,484 | ₩2,297 | ₩2,364 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,324 | ₩2,404 | ₩2,223 | ₩2,297 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,297 | ₩2,404 | ₩2,230 | ₩2,377 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,230 | ₩2,270 | ₩2,150 | ₩2,257 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,283 | ₩2,283 | ₩2,150 | ₩2,203 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,177 | ₩2,283 | ₩2,137 | ₩2,230 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,203 | ₩2,203 | ₩2,137 | ₩2,177 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,110 | ₩2,163 | ₩2,077 | ₩2,163 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,043 | ₩2,189 | ₩2,043 | ₩2,097 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,163 | ₩2,177 | ₩2,016 | ₩2,097 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,190 | ₩2,190 | ₩2,030 | ₩2,137 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,110 | ₩2,270 | ₩2,110 | ₩2,123 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,070 | ₩2,230 | ₩2,016 | ₩2,110 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,936 | ₩2,097 | ₩1,872 | ₩2,070 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,110 | ₩2,110 | ₩1,816 | ₩1,856 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,816 | ₩2,070 | ₩1,789 | ₩1,990 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,016 | ₩2,056 | ₩1,683 | ₩1,749 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,896 | ₩1,990 | ₩1,696 | ₩1,789 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,230 | ₩2,243 | ₩1,803 | ₩1,856 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,310 | ₩2,310 | ₩1,749 | ₩1,936 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,766 | ₩4,006 | ₩3,766 | ₩3,846 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,886 | ₩3,913 | ₩3,806 | ₩3,833 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,019 | ₩4,019 | ₩3,913 | ₩3,966 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,086 | ₩4,086 | ₩3,979 | ₩4,033 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,086 | ₩4,086 | ₩3,953 | ₩3,979 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,913 | ₩4,046 | ₩3,779 | ₩3,993 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,846 | ₩3,899 | ₩3,752 | ₩3,766 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,659 | ₩3,739 | ₩3,579 | ₩3,606 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,752 | ₩3,846 | ₩3,672 | ₩3,833 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,899 | ₩3,899 | ₩3,792 | ₩3,833 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,752 | ₩3,919 | ₩3,712 | ₩3,819 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,766 | ₩3,846 | ₩3,632 | ₩3,752 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,779 | ₩4,206 | ₩3,766 | ₩3,899 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,033 | ₩4,153 | ₩3,953 | ₩4,113 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,873 | ₩4,032 | ₩3,873 | ₩3,899 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,033 | ₩4,206 | ₩4,006 | ₩4,113 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,287 | ₩4,313 | ₩4,006 | ₩4,100 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,407 | ₩4,474 | ₩4,293 | ₩4,447 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,303 | ₩4,353 | ₩4,160 | ₩4,353 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,340 | ₩4,340 | ₩4,153 | ₩4,273 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,019 | ₩4,327 | ₩4,013 | ₩4,300 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,939 | ₩3,966 | ₩3,833 | ₩3,966 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,939 | ₩4,006 | ₩3,833 | ₩3,846 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,873 | ₩4,033 | ₩3,873 | ₩4,006 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,993 | ₩4,006 | ₩3,819 | ₩3,939 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,953 | ₩3,953 | ₩3,846 | ₩3,913 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,993 | ₩4,019 | ₩3,939 | ₩4,019 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,064 | ₩4,064 | ₩4,006 | ₩4,006 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,019 | ₩4,046 | ₩3,886 | ₩3,979 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,100 | ₩4,180 | ₩4,019 | ₩4,086 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,327 | ₩4,327 | ₩4,086 | ₩4,100 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,487 | ₩4,523 | ₩4,273 | ₩4,300 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,340 | ₩4,407 | ₩4,247 | ₩4,313 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,460 | ₩4,487 | ₩4,340 | ₩4,353 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,567 | ₩4,567 | ₩4,260 | ₩4,380 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,327 | ₩4,554 | ₩4,313 | ₩4,507 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,233 | ₩4,534 | ₩4,220 | ₩4,367 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,779 | ₩3,953 | ₩3,726 | ₩3,953 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,846 | ₩3,899 | ₩3,766 | ₩3,819 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,966 | ₩3,966 | ₩3,779 | ₩3,833 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,407 | ₩4,407 | ₩4,019 | ₩4,046 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,634 | ₩4,634 | ₩4,367 | ₩4,407 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,754 | ₩4,861 | ₩4,587 | ₩4,674 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,300 | ₩4,806 | ₩4,240 | ₩4,754 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,006 | ₩4,267 | ₩4,006 | ₩4,233 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,846 | ₩3,986 | ₩3,726 | ₩3,899 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,719 | ₩3,752 | ₩3,686 | ₩3,726 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,006 | ₩4,006 | ₩3,699 | ₩3,766 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,160 | ₩4,166 | ₩4,082 | ₩4,126 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,247 | ₩4,300 | ₩4,180 | ₩4,233 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,126 | ₩4,433 | ₩4,113 | ₩4,260 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,140 | ₩4,233 | ₩4,113 | ₩4,220 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,180 | ₩4,273 | ₩4,033 | ₩4,113 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,086 | ₩4,240 | ₩4,073 | ₩4,126 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,206 | ₩4,393 | ₩4,073 | ₩4,086 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,113 | ₩4,233 | ₩4,073 | ₩4,166 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,140 | ₩4,206 | ₩4,113 | ₩4,206 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,660 | ₩4,660 | ₩4,166 | ₩4,193 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,654 | ₩4,701 | ₩4,494 | ₩4,607 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,741 | ₩4,794 | ₩4,607 | ₩4,794 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,781 | ₩4,785 | ₩4,527 | ₩4,727 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,887 | ₩4,887 | ₩4,554 | ₩4,660 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,874 | ₩5,008 | ₩4,874 | ₩4,994 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,128 | ₩5,141 | ₩4,894 | ₩4,968 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,101 | ₩5,342 | ₩5,101 | ₩5,261 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,275 | ₩5,275 | ₩4,994 | ₩5,008 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,569 | ₩5,569 | ₩5,355 | ₩5,368 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,063 | ₩6,063 | ₩5,228 | ₩5,448 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,842 | ₩6,904 | ₩5,822 | ₩6,276 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,769 | ₩5,969 | ₩5,769 | ₩5,942 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,836 | ₩6,009 | ₩5,675 | ₩5,703 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,076 | ₩6,076 | ₩5,615 | ₩5,916 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,236 | ₩6,263 | ₩6,076 | ₩6,076 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,477 | ₩6,477 | ₩6,103 | ₩6,223 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,169 | ₩6,610 | ₩6,089 | ₩6,517 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,822 | ₩5,996 | ₩5,822 | ₩5,996 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,929 | ₩5,969 | ₩5,842 | ₩5,916 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,250 | ₩6,303 | ₩5,475 | ₩5,849 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,343 | ₩6,343 | ₩6,076 | ₩6,236 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,396 | ₩6,410 | ₩6,169 | ₩6,196 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,383 | ₩6,450 | ₩6,157 | ₩6,316 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,250 | ₩6,303 | ₩6,143 | ₩6,210 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,210 | ₩6,276 | ₩6,116 | ₩6,129 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,210 | ₩6,250 | ₩6,116 | ₩6,236 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,263 | ₩6,270 | ₩6,129 | ₩6,169 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,370 | ₩6,410 | ₩6,290 | ₩6,316 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,543 | ₩6,543 | ₩6,290 | ₩6,343 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,570 | ₩6,661 | ₩6,458 | ₩6,530 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,316 | ₩6,637 | ₩6,316 | ₩6,543 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,437 | ₩6,570 | ₩6,276 | ₩6,356 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,356 | ₩6,677 | ₩6,316 | ₩6,396 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,490 | ₩6,644 | ₩6,223 | ₩6,263 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,583 | ₩6,677 | ₩6,410 | ₩6,410 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,410 | ₩6,543 | ₩6,223 | ₩6,343 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,383 | ₩6,557 | ₩6,296 | ₩6,316 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,840 | ₩6,977 | ₩6,690 | ₩6,690 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,011 | ₩7,091 | ₩6,837 | ₩6,877 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,037 | ₩7,051 | ₩6,770 | ₩6,837 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,984 | ₩7,198 | ₩6,957 | ₩6,984 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,824 | ₩7,064 | ₩6,690 | ₩6,784 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,677 | ₩6,931 | ₩6,563 | ₩6,810 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,583 | ₩6,744 | ₩6,423 | ₩6,690 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,503 | ₩6,717 | ₩6,346 | ₩6,690 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,276 | ₩6,503 | ₩6,276 | ₩6,450 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,223 | ₩6,477 | ₩5,996 | ₩6,276 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,276 | ₩6,383 | ₩5,942 | ₩6,009 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,183 | ₩6,276 | ₩6,009 | ₩6,143 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,290 | ₩6,332 | ₩6,143 | ₩6,210 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,143 | ₩6,486 | ₩6,129 | ₩6,343 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,183 | ₩6,370 | ₩5,969 | ₩5,969 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,250 | ₩6,323 | ₩6,203 | ₩6,210 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,296 | ₩6,396 | ₩6,123 | ₩6,223 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,426 | ₩6,470 | ₩6,303 | ₩6,343 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,169 | ₩6,477 | ₩6,163 | ₩6,477 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,503 | ₩6,503 | ₩6,179 | ₩6,210 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,423 | ₩6,583 | ₩6,276 | ₩6,410 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,477 | ₩6,477 | ₩6,410 | ₩6,410 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,396 | ₩6,543 | ₩6,330 | ₩6,530 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,423 | ₩6,503 | ₩6,263 | ₩6,316 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,623 | ₩6,730 | ₩6,410 | ₩6,503 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,557 | ₩6,664 | ₩6,343 | ₩6,570 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,583 | ₩6,664 | ₩6,509 | ₩6,517 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,623 | ₩6,677 | ₩6,463 | ₩6,610 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,450 | ₩6,543 | ₩6,330 | ₩6,530 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,256 | ₩6,450 | ₩6,256 | ₩6,423 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,343 | ₩6,410 | ₩6,143 | ₩6,243 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,450 | ₩6,543 | ₩6,250 | ₩6,290 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,503 | ₩6,690 | ₩6,049 | ₩6,650 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,463 | ₩6,517 | ₩6,316 | ₩6,410 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,410 | ₩6,517 | ₩6,063 | ₩6,236 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,169 | ₩6,343 | ₩5,942 | ₩6,103 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,103 | ₩6,356 | ₩5,936 | ₩6,063 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,076 | ₩6,220 | ₩6,011 | ₩6,169 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,089 | ₩6,343 | ₩5,922 | ₩6,076 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,250 | ₩6,263 | ₩5,889 | ₩6,009 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,290 | ₩6,370 | ₩6,143 | ₩6,169 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,396 | ₩6,443 | ₩6,352 | ₩6,356 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,343 | ₩7,011 | ₩6,330 | ₩6,677 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,545 | ₩7,825 | ₩7,064 | ₩7,091 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,528 | ₩7,905 | ₩7,411 | ₩7,865 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,411 | ₩7,585 | ₩7,291 | ₩7,545 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,957 | ₩7,218 | ₩6,904 | ₩7,171 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,744 | ₩6,824 | ₩6,437 | ₩6,566 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,664 | ₩6,744 | ₩6,410 | ₩6,704 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,837 | ₩6,850 | ₩6,583 | ₩6,664 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,757 | ₩6,864 | ₩6,664 | ₩6,770 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,917 | ₩7,011 | ₩6,750 | ₩6,784 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,677 | ₩7,011 | ₩6,677 | ₩6,931 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,810 | ₩6,850 | ₩6,670 | ₩6,717 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,677 | ₩6,997 | ₩6,623 | ₩6,804 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,931 | ₩7,007 | ₩6,610 | ₩6,690 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,411 | ₩7,411 | ₩6,837 | ₩7,064 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,598 | ₩7,605 | ₩7,251 | ₩7,491 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,879 | ₩7,879 | ₩7,411 | ₩7,572 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,625 | ₩7,959 | ₩7,558 | ₩7,678 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,785 | ₩7,929 | ₩7,618 | ₩7,652 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,745 | ₩8,012 | ₩7,665 | ₩7,839 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,812 | ₩7,919 | ₩7,705 | ₩7,745 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,986 | ₩8,116 | ₩7,852 | ₩7,879 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,146 | ₩8,283 | ₩8,012 | ₩8,132 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,186 | ₩8,243 | ₩8,072 | ₩8,146 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,814 | ₩8,814 | ₩8,223 | ₩8,400 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,147 | ₩9,181 | ₩8,440 | ₩8,520 | -6.86% | 17.5만 |
|---|