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 | ₩1,816 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,842 | ₩1,849 | ₩1,776 | ₩1,802 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,896 | ₩1,936 | ₩1,882 | ₩1,896 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,909 | ₩1,962 | ₩1,869 | ₩1,909 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,829 | ₩1,956 | ₩1,816 | ₩1,882 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,789 | ₩1,816 | ₩1,762 | ₩1,816 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,842 | ₩1,842 | ₩1,749 | ₩1,776 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,869 | ₩1,882 | ₩1,816 |
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 | ₩2,143 | ₩2,230 | ₩2,076 | ₩2,123 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,789 | ₩1,962 | ₩1,789 | ₩1,936 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,736 | ₩1,762 | ₩1,695 | ₩1,695 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,869 | ₩1,876 | ₩1,736 | ₩1,776 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,949 | ₩1,949 | ₩1,856 | ₩1,869 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,003 | ₩2,003 | ₩1,949 | ₩1,976 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,003 | ₩2,016 | ₩1,962 | ₩1,976 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,083 | ₩2,083 | ₩1,976 | ₩1,989 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,083 | ₩2,109 | ₩2,043 | ₩2,069 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,109 | ₩2,109 | ₩2,043 | ₩2,056 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,069 | ₩2,163 | ₩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 | ₩2,003 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,083 | ₩2,083 | ₩2,009 | ₩2,029 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,176 | ₩2,183 | ₩2,056 | ₩2,083 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,323 | ₩2,416 | ₩2,123 | ₩2,163 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,430 | ₩2,443 | ₩2,203 | ₩2,350 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,029 | ₩2,049 | ₩1,996 | ₩2,016 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,056 | ₩2,059 | ₩1,989 | ₩1,989 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,163 | ₩2,163 | ₩2,069 | ₩2,083 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,123 | ₩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 | ₩2,243 | ₩2,243 | ₩2,136 | ₩2,163 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,176 | ₩2,216 | ₩2,143 | ₩2,189 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,230 | ₩2,230 | ₩2,123 | ₩2,163 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,189 | ₩2,203 | ₩2,116 | ₩2,136 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,189 | ₩2,263 | ₩2,189 | ₩2,189 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,176 | ₩2,230 | ₩2,123 | ₩2,203 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,192 | ₩2,223 | ₩2,109 | ₩2,136 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,123 | ₩2,176 | ₩2,123 | ₩2,136 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,203 | ₩2,203 | ₩2,096 | ₩2,163 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,096 | ₩2,123 | ₩2,056 | ₩2,109 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,109 | ₩2,123 | ₩2,083 | ₩2,109 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,123 | ₩2,163 | ₩2,076 | ₩2,123 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,016 | ₩2,123 | ₩2,003 | ₩2,109 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,829 | ₩1,962 | ₩1,829 | ₩1,962 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,816 | ₩1,817 | ₩1,736 | ₩1,749 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,003 | ₩2,003 | ₩1,869 | ₩1,882 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,962 | ₩1,989 | ₩1,856 | ₩1,936 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,896 | ₩1,949 | ₩1,896 | ₩1,949 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,862 | ₩1,876 | ₩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 | ₩1,856 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,869 | ₩1,922 | ₩1,856 | ₩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 | ₩2,003 | ₩2,029 | ₩1,922 | ₩1,962 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,083 | ₩2,083 | ₩2,003 | ₩2,043 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,109 | ₩2,109 | ₩2,029 | ₩2,056 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,069 | ₩2,123 | ₩2,043 | ₩2,083 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,109 | ₩2,143 | ₩2,069 | ₩2,096 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,123 | ₩2,230 | ₩2,116 | ₩2,163 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,123 | ₩2,149 | ₩2,063 | ₩2,149 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,203 | ₩2,203 | ₩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 | ₩2,243 | ₩2,283 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,283 | ₩2,283 | ₩2,223 | ₩2,230 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,376 | ₩2,396 | ₩2,169 | ₩2,230 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,416 | ₩2,430 | ₩2,136 | ₩2,243 | -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 | ₩2,223 | ₩2,296 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,296 | ₩2,403 | ₩2,230 | ₩2,376 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,230 | ₩2,270 | ₩2,149 | ₩2,256 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,283 | ₩2,283 | ₩2,149 | ₩2,203 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,176 | ₩2,283 | ₩2,136 | ₩2,230 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,203 | ₩2,203 | ₩2,136 | ₩2,176 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,109 | ₩2,163 | ₩2,076 | ₩2,163 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,043 | ₩2,188 | ₩2,043 | ₩2,096 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,163 | ₩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 | ₩2,270 | ₩2,109 | ₩2,123 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,069 | ₩2,230 | ₩2,016 | ₩2,109 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,936 | ₩2,096 | ₩1,872 | ₩2,069 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,109 | ₩2,109 | ₩1,816 | ₩1,856 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,816 | ₩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 | ₩1,896 | ₩1,989 | ₩1,695 | ₩1,789 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,230 | ₩2,243 | ₩1,802 | ₩1,856 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,310 | ₩2,310 | ₩1,749 | ₩1,936 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,765 | ₩4,005 | ₩3,765 | ₩3,845 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,885 | ₩3,912 | ₩3,805 | ₩3,832 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,018 | ₩4,018 | ₩3,912 | ₩3,965 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,085 | ₩4,085 | ₩3,978 | ₩4,032 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,085 | ₩4,085 | ₩3,952 | ₩3,978 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,912 | ₩4,045 | ₩3,778 | ₩3,992 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,845 | ₩3,898 | ₩3,751 | ₩3,765 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,658 | ₩3,738 | ₩3,578 | ₩3,605 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,751 | ₩3,845 | ₩3,671 | ₩3,832 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,898 | ₩3,898 | ₩3,791 | ₩3,832 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,751 | ₩3,918 | ₩3,711 | ₩3,818 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,765 | ₩3,845 | ₩3,631 | ₩3,751 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,778 | ₩4,205 | ₩3,765 | ₩3,898 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,032 | ₩4,152 | ₩3,952 | ₩4,112 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,872 | ₩4,030 | ₩3,872 | ₩3,898 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,032 | ₩4,205 | ₩4,005 | ₩4,112 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,285 | ₩4,312 | ₩4,005 | ₩4,099 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,406 | ₩4,472 | ₩4,292 | ₩4,446 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,301 | ₩4,352 | ₩4,159 | ₩4,352 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,339 | ₩4,339 | ₩4,152 | ₩4,272 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,018 | ₩4,325 | ₩4,012 | ₩4,299 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,938 | ₩3,965 | ₩3,832 | ₩3,965 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,938 | ₩4,005 | ₩3,832 | ₩3,845 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,872 | ₩4,032 | ₩3,872 | ₩4,005 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,992 | ₩4,005 | ₩3,818 | ₩3,938 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,952 | ₩3,952 | ₩3,845 | ₩3,912 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,992 | ₩4,018 | ₩3,938 | ₩4,018 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,062 | ₩4,062 | ₩4,005 | ₩4,005 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,018 | ₩4,045 | ₩3,885 | ₩3,978 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,099 | ₩4,179 | ₩4,018 | ₩4,085 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,325 | ₩4,325 | ₩4,085 | ₩4,099 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,486 | ₩4,522 | ₩4,272 | ₩4,299 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,339 | ₩4,406 | ₩4,245 | ₩4,312 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,459 | ₩4,486 | ₩4,339 | ₩4,352 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,566 | ₩4,566 | ₩4,259 | ₩4,379 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,325 | ₩4,552 | ₩4,312 | ₩4,506 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,232 | ₩4,532 | ₩4,219 | ₩4,366 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,778 | ₩3,952 | ₩3,725 | ₩3,952 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,845 | ₩3,898 | ₩3,765 | ₩3,818 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,965 | ₩3,965 | ₩3,778 | ₩3,832 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,406 | ₩4,406 | ₩4,018 | ₩4,045 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,633 | ₩4,633 | ₩4,366 | ₩4,406 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,753 | ₩4,860 | ₩4,586 | ₩4,673 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,299 | ₩4,805 | ₩4,239 | ₩4,753 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,005 | ₩4,265 | ₩4,005 | ₩4,232 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,845 | ₩3,985 | ₩3,725 | ₩3,898 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,718 | ₩3,751 | ₩3,685 | ₩3,725 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,005 | ₩4,005 | ₩3,698 | ₩3,765 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,159 | ₩4,165 | ₩4,081 | ₩4,125 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,245 | ₩4,299 | ₩4,179 | ₩4,232 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,125 | ₩4,432 | ₩4,112 | ₩4,259 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,139 | ₩4,232 | ₩4,112 | ₩4,219 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,179 | ₩4,272 | ₩4,032 | ₩4,112 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,085 | ₩4,239 | ₩4,072 | ₩4,125 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,205 | ₩4,392 | ₩4,072 | ₩4,085 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,112 | ₩4,232 | ₩4,072 | ₩4,165 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,139 | ₩4,205 | ₩4,112 | ₩4,205 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,659 | ₩4,659 | ₩4,165 | ₩4,192 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,653 | ₩4,699 | ₩4,492 | ₩4,606 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,739 | ₩4,793 | ₩4,606 | ₩4,793 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,779 | ₩4,783 | ₩4,526 | ₩4,726 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,886 | ₩4,886 | ₩4,552 | ₩4,659 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,873 | ₩5,006 | ₩4,873 | ₩4,993 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,127 | ₩5,140 | ₩4,893 | ₩4,966 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,100 | ₩5,340 | ₩5,100 | ₩5,260 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,273 | ₩5,273 | ₩4,993 | ₩5,006 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,567 | ₩5,567 | ₩5,353 | ₩5,367 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,061 | ₩6,061 | ₩5,227 | ₩5,447 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,841 | ₩6,902 | ₩5,821 | ₩6,275 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,767 | ₩5,968 | ₩5,767 | ₩5,941 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,834 | ₩6,008 | ₩5,674 | ₩5,702 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,074 | ₩6,074 | ₩5,614 | ₩5,914 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,235 | ₩6,261 | ₩6,074 | ₩6,074 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,475 | ₩6,475 | ₩6,101 | ₩6,221 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,168 | ₩6,608 | ₩6,088 | ₩6,515 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,821 | ₩5,994 | ₩5,821 | ₩5,994 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,928 | ₩5,968 | ₩5,841 | ₩5,914 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,248 | ₩6,301 | ₩5,474 | ₩5,847 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,341 | ₩6,341 | ₩6,074 | ₩6,235 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,395 | ₩6,408 | ₩6,168 | ₩6,195 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,381 | ₩6,448 | ₩6,156 | ₩6,315 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,248 | ₩6,301 | ₩6,141 | ₩6,208 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,208 | ₩6,275 | ₩6,114 | ₩6,128 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,208 | ₩6,248 | ₩6,114 | ₩6,235 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,261 | ₩6,268 | ₩6,128 | ₩6,168 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,368 | ₩6,408 | ₩6,288 | ₩6,315 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,542 | ₩6,542 | ₩6,288 | ₩6,341 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,568 | ₩6,659 | ₩6,456 | ₩6,528 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,315 | ₩6,635 | ₩6,315 | ₩6,542 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,435 | ₩6,568 | ₩6,275 | ₩6,355 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,355 | ₩6,675 | ₩6,315 | ₩6,395 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,488 | ₩6,642 | ₩6,221 | ₩6,261 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,582 | ₩6,675 | ₩6,408 | ₩6,408 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,408 | ₩6,542 | ₩6,221 | ₩6,341 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,381 | ₩6,555 | ₩6,295 | ₩6,315 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,838 | ₩6,976 | ₩6,689 | ₩6,689 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,009 | ₩7,089 | ₩6,835 | ₩6,875 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,036 | ₩7,049 | ₩6,769 | ₩6,835 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,982 | ₩7,196 | ₩6,956 | ₩6,982 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,822 | ₩7,062 | ₩6,689 | ₩6,782 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,675 | ₩6,929 | ₩6,562 | ₩6,809 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,582 | ₩6,742 | ₩6,421 | ₩6,689 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,502 | ₩6,715 | ₩6,344 | ₩6,689 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,275 | ₩6,502 | ₩6,275 | ₩6,448 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,221 | ₩6,475 | ₩5,994 | ₩6,275 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,275 | ₩6,381 | ₩5,941 | ₩6,008 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,181 | ₩6,275 | ₩6,008 | ₩6,141 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,288 | ₩6,331 | ₩6,141 | ₩6,208 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,141 | ₩6,484 | ₩6,128 | ₩6,341 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,181 | ₩6,368 | ₩5,968 | ₩5,968 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,248 | ₩6,321 | ₩6,201 | ₩6,208 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,295 | ₩6,395 | ₩6,121 | ₩6,221 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,424 | ₩6,468 | ₩6,301 | ₩6,341 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,168 | ₩6,475 | ₩6,161 | ₩6,475 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,502 | ₩6,502 | ₩6,177 | ₩6,208 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,421 | ₩6,582 | ₩6,275 | ₩6,408 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,475 | ₩6,475 | ₩6,408 | ₩6,408 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,395 | ₩6,542 | ₩6,328 | ₩6,528 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,421 | ₩6,502 | ₩6,261 | ₩6,315 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,622 | ₩6,729 | ₩6,408 | ₩6,502 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,555 | ₩6,662 | ₩6,341 | ₩6,568 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,582 | ₩6,662 | ₩6,507 | ₩6,515 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,622 | ₩6,675 | ₩6,462 | ₩6,608 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,448 | ₩6,542 | ₩6,328 | ₩6,528 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,255 | ₩6,448 | ₩6,255 | ₩6,421 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,341 | ₩6,408 | ₩6,141 | ₩6,241 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,448 | ₩6,542 | ₩6,248 | ₩6,288 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,502 | ₩6,689 | ₩6,048 | ₩6,648 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,462 | ₩6,515 | ₩6,315 | ₩6,408 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,408 | ₩6,515 | ₩6,061 | ₩6,235 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,168 | ₩6,341 | ₩5,941 | ₩6,101 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,101 | ₩6,355 | ₩5,934 | ₩6,061 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,074 | ₩6,219 | ₩6,009 | ₩6,168 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,088 | ₩6,341 | ₩5,921 | ₩6,074 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,248 | ₩6,261 | ₩5,887 | ₩6,008 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,288 | ₩6,368 | ₩6,141 | ₩6,168 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,395 | ₩6,442 | ₩6,351 | ₩6,355 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,341 | ₩7,009 | ₩6,328 | ₩6,675 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,543 | ₩7,823 | ₩7,062 | ₩7,089 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,526 | ₩7,903 | ₩7,409 | ₩7,863 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,409 | ₩7,583 | ₩7,289 | ₩7,543 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,956 | ₩7,216 | ₩6,902 | ₩7,169 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,742 | ₩6,822 | ₩6,435 | ₩6,564 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,662 | ₩6,742 | ₩6,408 | ₩6,702 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,835 | ₩6,849 | ₩6,582 | ₩6,662 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,755 | ₩6,862 | ₩6,662 | ₩6,769 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,915 | ₩7,009 | ₩6,749 | ₩6,782 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,675 | ₩7,009 | ₩6,675 | ₩6,929 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,809 | ₩6,849 | ₩6,668 | ₩6,715 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,675 | ₩6,996 | ₩6,622 | ₩6,802 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,929 | ₩7,005 | ₩6,608 | ₩6,689 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,409 | ₩7,409 | ₩6,835 | ₩7,062 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,596 | ₩7,603 | ₩7,249 | ₩7,490 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,877 | ₩7,877 | ₩7,409 | ₩7,570 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,623 | ₩7,957 | ₩7,556 | ₩7,676 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,783 | ₩7,927 | ₩7,616 | ₩7,650 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,743 | ₩8,010 | ₩7,663 | ₩7,837 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,810 | ₩7,917 | ₩7,703 | ₩7,743 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,983 | ₩8,114 | ₩7,850 | ₩7,877 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,144 | ₩8,281 | ₩8,010 | ₩8,130 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,184 | ₩8,241 | ₩8,070 | ₩8,144 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,811 | ₩8,811 | ₩8,221 | ₩8,397 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,145 | ₩9,178 | ₩8,437 | ₩8,517 | -6.86% | 17.5만 |
|---|