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 | ₩1,801 | ₩1,840 | ₩1,801 | ₩1,815 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,841 | ₩1,848 | ₩1,775 | ₩1,801 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,895 | ₩1,935 | ₩1,881 | ₩1,895 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,908 | ₩1,961 | ₩1,868 | ₩1,908 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,828 | ₩1,955 | ₩1,815 | ₩1,881 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,788 | ₩1,815 | ₩1,761 | ₩1,815 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,841 | ₩1,841 | ₩1,748 | ₩1,775 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,868 | ₩1,881 | ₩1,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,841 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,015 | ₩2,015 | ₩1,828 | ₩1,828 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,142 | ₩2,228 | ₩2,075 | ₩2,122 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,788 | ₩1,961 | ₩1,788 | ₩1,935 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,761 | ₩1,695 | ₩1,695 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,868 | ₩1,875 | ₩1,735 | ₩1,775 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,948 | ₩1,948 | ₩1,855 | ₩1,868 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,001 | ₩2,001 | ₩1,948 | ₩1,975 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,001 | ₩2,015 | ₩1,961 | ₩1,975 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,082 | ₩2,082 | ₩1,975 | ₩1,988 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,082 | ₩2,108 | ₩2,041 | ₩2,068 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,108 | ₩2,108 | ₩2,041 | ₩2,055 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,068 | ₩2,162 | ₩2,055 | ₩2,135 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,055 | ₩2,095 | ₩2,015 | ₩2,055 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,015 | ₩2,035 | ₩1,961 | ₩2,001 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,082 | ₩2,082 | ₩2,008 | ₩2,028 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,175 | ₩2,182 | ₩2,055 | ₩2,082 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,322 | ₩2,415 | ₩2,122 | ₩2,162 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,428 | ₩2,442 | ₩2,202 | ₩2,348 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,028 | ₩2,048 | ₩1,995 | ₩2,015 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,055 | ₩2,057 | ₩1,988 | ₩1,988 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,162 | ₩2,162 | ₩2,068 | ₩2,082 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,122 | ₩2,175 | ₩2,095 | ₩2,135 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,188 | ₩2,188 | ₩2,095 | ₩2,095 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,242 | ₩2,242 | ₩2,135 | ₩2,162 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,175 | ₩2,215 | ₩2,142 | ₩2,188 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,228 | ₩2,228 | ₩2,122 | ₩2,162 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,188 | ₩2,202 | ₩2,115 | ₩2,135 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,188 | ₩2,262 | ₩2,188 | ₩2,188 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,175 | ₩2,228 | ₩2,122 | ₩2,202 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,191 | ₩2,222 | ₩2,108 | ₩2,135 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,122 | ₩2,175 | ₩2,122 | ₩2,135 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,202 | ₩2,202 | ₩2,095 | ₩2,162 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,095 | ₩2,122 | ₩2,055 | ₩2,108 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,108 | ₩2,122 | ₩2,082 | ₩2,108 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,122 | ₩2,162 | ₩2,075 | ₩2,122 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,015 | ₩2,122 | ₩2,001 | ₩2,108 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,828 | ₩1,961 | ₩1,828 | ₩1,961 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,815 | ₩1,816 | ₩1,735 | ₩1,748 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,001 | ₩2,001 | ₩1,868 | ₩1,881 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,961 | ₩1,988 | ₩1,855 | ₩1,935 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,895 | ₩1,948 | ₩1,895 | ₩1,948 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,861 | ₩1,875 | ₩1,801 | ₩1,868 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,908 | ₩1,908 | ₩1,868 | ₩1,881 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,881 | ₩1,888 | ₩1,841 | ₩1,855 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,868 | ₩1,921 | ₩1,855 | ₩1,908 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,868 | ₩1,901 | ₩1,841 | ₩1,868 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,908 | ₩1,908 | ₩1,841 | ₩1,868 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,001 | ₩2,028 | ₩1,921 | ₩1,961 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,082 | ₩2,082 | ₩2,001 | ₩2,041 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,108 | ₩2,108 | ₩2,028 | ₩2,055 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,068 | ₩2,122 | ₩2,041 | ₩2,082 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,108 | ₩2,142 | ₩2,068 | ₩2,095 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,122 | ₩2,228 | ₩2,115 | ₩2,162 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,122 | ₩2,148 | ₩2,061 | ₩2,148 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,202 | ₩2,202 | ₩2,032 | ₩2,108 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,255 | ₩2,295 | ₩2,188 | ₩2,188 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,335 | ₩2,242 | ₩2,282 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,282 | ₩2,282 | ₩2,222 | ₩2,228 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,375 | ₩2,395 | ₩2,168 | ₩2,228 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,428 | ₩2,135 | ₩2,242 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,442 | ₩2,482 | ₩2,295 | ₩2,362 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,322 | ₩2,402 | ₩2,222 | ₩2,295 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,295 | ₩2,402 | ₩2,228 | ₩2,375 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,228 | ₩2,268 | ₩2,148 | ₩2,255 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,282 | ₩2,282 | ₩2,148 | ₩2,202 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,175 | ₩2,282 | ₩2,135 | ₩2,228 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,202 | ₩2,202 | ₩2,135 | ₩2,175 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,108 | ₩2,162 | ₩2,075 | ₩2,162 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,041 | ₩2,187 | ₩2,041 | ₩2,095 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,162 | ₩2,175 | ₩2,015 | ₩2,095 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,188 | ₩2,188 | ₩2,028 | ₩2,135 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,108 | ₩2,268 | ₩2,108 | ₩2,122 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,068 | ₩2,228 | ₩2,015 | ₩2,108 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,935 | ₩2,095 | ₩1,871 | ₩2,068 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,108 | ₩2,108 | ₩1,815 | ₩1,855 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,815 | ₩2,068 | ₩1,788 | ₩1,988 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,015 | ₩2,055 | ₩1,681 | ₩1,748 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,895 | ₩1,988 | ₩1,695 | ₩1,788 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,228 | ₩2,242 | ₩1,801 | ₩1,855 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,308 | ₩2,308 | ₩1,748 | ₩1,935 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,763 | ₩4,003 | ₩3,763 | ₩3,843 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,883 | ₩3,909 | ₩3,803 | ₩3,829 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,016 | ₩4,016 | ₩3,909 | ₩3,963 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,083 | ₩4,083 | ₩3,976 | ₩4,030 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,083 | ₩4,083 | ₩3,950 | ₩3,976 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,909 | ₩4,043 | ₩3,776 | ₩3,990 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,843 | ₩3,896 | ₩3,749 | ₩3,763 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,656 | ₩3,736 | ₩3,576 | ₩3,603 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,749 | ₩3,843 | ₩3,669 | ₩3,829 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,896 | ₩3,896 | ₩3,789 | ₩3,829 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,749 | ₩3,916 | ₩3,709 | ₩3,816 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,763 | ₩3,843 | ₩3,629 | ₩3,749 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,776 | ₩4,203 | ₩3,763 | ₩3,896 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,030 | ₩4,150 | ₩3,950 | ₩4,110 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,869 | ₩4,028 | ₩3,869 | ₩3,896 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,030 | ₩4,203 | ₩4,003 | ₩4,110 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,283 | ₩4,310 | ₩4,003 | ₩4,096 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,403 | ₩4,470 | ₩4,290 | ₩4,443 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,299 | ₩4,350 | ₩4,156 | ₩4,350 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,336 | ₩4,336 | ₩4,150 | ₩4,270 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,016 | ₩4,323 | ₩4,010 | ₩4,296 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,936 | ₩3,963 | ₩3,829 | ₩3,963 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,936 | ₩4,003 | ₩3,829 | ₩3,843 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,869 | ₩4,030 | ₩3,869 | ₩4,003 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,990 | ₩4,003 | ₩3,816 | ₩3,936 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,950 | ₩3,950 | ₩3,843 | ₩3,909 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,990 | ₩4,016 | ₩3,936 | ₩4,016 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,060 | ₩4,060 | ₩4,003 | ₩4,003 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,016 | ₩4,043 | ₩3,883 | ₩3,976 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,096 | ₩4,176 | ₩4,016 | ₩4,083 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,323 | ₩4,323 | ₩4,083 | ₩4,096 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,483 | ₩4,519 | ₩4,270 | ₩4,296 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,336 | ₩4,403 | ₩4,243 | ₩4,310 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,457 | ₩4,483 | ₩4,336 | ₩4,350 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,563 | ₩4,563 | ₩4,256 | ₩4,377 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,323 | ₩4,550 | ₩4,310 | ₩4,503 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,230 | ₩4,530 | ₩4,216 | ₩4,363 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,776 | ₩3,950 | ₩3,723 | ₩3,950 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,843 | ₩3,896 | ₩3,763 | ₩3,816 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,963 | ₩3,963 | ₩3,776 | ₩3,829 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,403 | ₩4,403 | ₩4,016 | ₩4,043 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,630 | ₩4,630 | ₩4,363 | ₩4,403 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,750 | ₩4,857 | ₩4,583 | ₩4,670 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,296 | ₩4,802 | ₩4,236 | ₩4,750 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,003 | ₩4,263 | ₩4,003 | ₩4,230 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,843 | ₩3,983 | ₩3,723 | ₩3,896 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,716 | ₩3,749 | ₩3,683 | ₩3,723 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,003 | ₩4,003 | ₩3,696 | ₩3,763 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,156 | ₩4,163 | ₩4,079 | ₩4,123 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,243 | ₩4,296 | ₩4,176 | ₩4,230 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,123 | ₩4,430 | ₩4,110 | ₩4,256 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,136 | ₩4,230 | ₩4,110 | ₩4,216 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,176 | ₩4,270 | ₩4,030 | ₩4,110 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,083 | ₩4,236 | ₩4,070 | ₩4,123 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,203 | ₩4,390 | ₩4,070 | ₩4,083 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,110 | ₩4,230 | ₩4,070 | ₩4,163 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,136 | ₩4,203 | ₩4,110 | ₩4,203 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,657 | ₩4,657 | ₩4,163 | ₩4,190 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,650 | ₩4,697 | ₩4,490 | ₩4,603 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,737 | ₩4,790 | ₩4,603 | ₩4,790 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,777 | ₩4,781 | ₩4,523 | ₩4,723 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,884 | ₩4,884 | ₩4,550 | ₩4,657 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,870 | ₩5,004 | ₩4,870 | ₩4,990 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,124 | ₩5,137 | ₩4,890 | ₩4,964 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,097 | ₩5,337 | ₩5,097 | ₩5,257 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,270 | ₩5,270 | ₩4,990 | ₩5,004 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,564 | ₩5,564 | ₩5,351 | ₩5,364 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,058 | ₩6,058 | ₩5,224 | ₩5,444 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,838 | ₩6,898 | ₩5,818 | ₩6,271 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,764 | ₩5,964 | ₩5,764 | ₩5,938 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,831 | ₩6,004 | ₩5,671 | ₩5,699 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,071 | ₩6,071 | ₩5,611 | ₩5,911 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,231 | ₩6,258 | ₩6,071 | ₩6,071 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,471 | ₩6,471 | ₩6,098 | ₩6,218 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,164 | ₩6,605 | ₩6,084 | ₩6,511 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,818 | ₩5,991 | ₩5,818 | ₩5,991 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,924 | ₩5,964 | ₩5,838 | ₩5,911 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,245 | ₩6,298 | ₩5,471 | ₩5,844 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,338 | ₩6,338 | ₩6,071 | ₩6,231 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,391 | ₩6,405 | ₩6,164 | ₩6,191 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,378 | ₩6,445 | ₩6,152 | ₩6,311 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,245 | ₩6,298 | ₩6,138 | ₩6,204 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,204 | ₩6,271 | ₩6,111 | ₩6,124 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,204 | ₩6,245 | ₩6,111 | ₩6,231 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,258 | ₩6,265 | ₩6,124 | ₩6,164 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,365 | ₩6,405 | ₩6,285 | ₩6,311 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,538 | ₩6,538 | ₩6,285 | ₩6,338 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,565 | ₩6,655 | ₩6,453 | ₩6,525 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,311 | ₩6,631 | ₩6,311 | ₩6,538 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,431 | ₩6,565 | ₩6,271 | ₩6,351 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,351 | ₩6,672 | ₩6,311 | ₩6,391 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,485 | ₩6,638 | ₩6,218 | ₩6,258 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,578 | ₩6,672 | ₩6,405 | ₩6,405 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,405 | ₩6,538 | ₩6,218 | ₩6,338 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,378 | ₩6,551 | ₩6,291 | ₩6,311 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,834 | ₩6,972 | ₩6,685 | ₩6,685 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,005 | ₩7,085 | ₩6,832 | ₩6,872 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,032 | ₩7,045 | ₩6,765 | ₩6,832 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,978 | ₩7,192 | ₩6,952 | ₩6,978 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,818 | ₩7,058 | ₩6,685 | ₩6,778 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,672 | ₩6,925 | ₩6,558 | ₩6,805 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,578 | ₩6,738 | ₩6,418 | ₩6,685 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,498 | ₩6,712 | ₩6,341 | ₩6,685 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,271 | ₩6,498 | ₩6,271 | ₩6,445 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,218 | ₩6,471 | ₩5,991 | ₩6,271 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,271 | ₩6,378 | ₩5,938 | ₩6,004 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,178 | ₩6,271 | ₩6,004 | ₩6,138 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,285 | ₩6,327 | ₩6,138 | ₩6,204 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,138 | ₩6,481 | ₩6,124 | ₩6,338 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,178 | ₩6,365 | ₩5,964 | ₩5,964 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,245 | ₩6,318 | ₩6,198 | ₩6,204 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,291 | ₩6,391 | ₩6,118 | ₩6,218 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,421 | ₩6,465 | ₩6,298 | ₩6,338 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,164 | ₩6,471 | ₩6,158 | ₩6,471 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,498 | ₩6,498 | ₩6,174 | ₩6,204 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,418 | ₩6,578 | ₩6,271 | ₩6,405 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,471 | ₩6,471 | ₩6,405 | ₩6,405 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,391 | ₩6,538 | ₩6,325 | ₩6,525 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,418 | ₩6,498 | ₩6,258 | ₩6,311 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,618 | ₩6,725 | ₩6,405 | ₩6,498 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,551 | ₩6,658 | ₩6,338 | ₩6,565 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,578 | ₩6,658 | ₩6,503 | ₩6,511 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,618 | ₩6,672 | ₩6,458 | ₩6,605 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,445 | ₩6,538 | ₩6,325 | ₩6,525 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,251 | ₩6,445 | ₩6,251 | ₩6,418 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,338 | ₩6,405 | ₩6,138 | ₩6,238 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,445 | ₩6,538 | ₩6,245 | ₩6,285 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,498 | ₩6,685 | ₩6,044 | ₩6,645 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,458 | ₩6,511 | ₩6,311 | ₩6,405 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,405 | ₩6,511 | ₩6,058 | ₩6,231 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,164 | ₩6,338 | ₩5,938 | ₩6,098 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,098 | ₩6,351 | ₩5,931 | ₩6,058 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,071 | ₩6,215 | ₩6,006 | ₩6,164 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,084 | ₩6,338 | ₩5,918 | ₩6,071 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,245 | ₩6,258 | ₩5,884 | ₩6,004 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,285 | ₩6,365 | ₩6,138 | ₩6,164 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,391 | ₩6,438 | ₩6,347 | ₩6,351 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,338 | ₩7,005 | ₩6,325 | ₩6,672 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,539 | ₩7,819 | ₩7,058 | ₩7,085 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,521 | ₩7,899 | ₩7,405 | ₩7,859 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,405 | ₩7,579 | ₩7,285 | ₩7,539 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,952 | ₩7,212 | ₩6,898 | ₩7,165 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,738 | ₩6,818 | ₩6,431 | ₩6,561 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,658 | ₩6,738 | ₩6,405 | ₩6,698 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,832 | ₩6,845 | ₩6,578 | ₩6,658 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,752 | ₩6,858 | ₩6,658 | ₩6,765 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,912 | ₩7,005 | ₩6,745 | ₩6,778 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,672 | ₩7,005 | ₩6,672 | ₩6,925 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,805 | ₩6,845 | ₩6,665 | ₩6,712 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,672 | ₩6,992 | ₩6,618 | ₩6,798 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,925 | ₩7,001 | ₩6,605 | ₩6,685 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,405 | ₩7,405 | ₩6,832 | ₩7,058 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,592 | ₩7,599 | ₩7,245 | ₩7,485 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,872 | ₩7,872 | ₩7,405 | ₩7,565 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,619 | ₩7,952 | ₩7,552 | ₩7,672 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,779 | ₩7,923 | ₩7,612 | ₩7,646 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,739 | ₩8,006 | ₩7,659 | ₩7,832 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,806 | ₩7,912 | ₩7,699 | ₩7,739 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,979 | ₩8,110 | ₩7,846 | ₩7,872 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,139 | ₩8,277 | ₩8,006 | ₩8,126 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,179 | ₩8,237 | ₩8,066 | ₩8,139 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,806 | ₩8,806 | ₩8,217 | ₩8,393 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,140 | ₩9,173 | ₩8,433 | ₩8,513 | -6.86% | 17.5만 |
|---|