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 | ₩1,839 | ₩1,801 | ₩1,814 | +0.74% | 3.6만 |
| 2026.10.08 | ₩1,841 | ₩1,847 | ₩1,774 | ₩1,801 | -2.17% | 8.8만 |
| 2026.10.07 | ₩1,894 | ₩1,934 | ₩1,881 | ₩1,894 | 0.00% | 8.2만 |
| 2026.10.06 | ₩1,907 | ₩1,961 | ₩1,867 | ₩1,907 | 0.00% | 13.2만 |
| 2026.10.05 | ₩1,827 | ₩1,954 | ₩1,814 | ₩1,881 | +2.92% | 19.1만 |
| 2026.10.02 | ₩1,787 | ₩1,814 | ₩1,761 | ₩1,814 | +1.49% | 6.9만 |
| 2026.10.01 | ₩1,841 | ₩1,841 | ₩1,747 | ₩1,774 | -3.62% | 12.1만 |
| 2026.09.30 | ₩1,867 | ₩1,881 | ₩1,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,841 |
| -1.43% |
| 19만 |
| 2026.09.29 | ₩2,014 | ₩2,014 | ₩1,827 | ₩1,827 | -9.27% | 33.7만 |
|---|
| 2026.09.28 | ₩2,141 | ₩2,228 | ₩2,074 | ₩2,121 | -0.93% | 64.3만 |
|---|
| 2026.09.25 | ₩1,787 | ₩1,961 | ₩1,787 | ₩1,934 | +8.21% | 26.4만 |
|---|
| 2026.09.24 | ₩1,734 | ₩1,761 | ₩1,694 | ₩1,694 | -2.31% | 18.4만 |
|---|
| 2026.09.23 | ₩1,867 | ₩1,874 | ₩1,734 | ₩1,774 | -5.00% | 25.8만 |
|---|
| 2026.09.22 | ₩1,947 | ₩1,947 | ₩1,854 | ₩1,867 | -4.11% | 14.9만 |
|---|
| 2026.09.21 | ₩2,001 | ₩2,001 | ₩1,947 | ₩1,974 | -1.33% | 6만 |
|---|
| 2026.09.18 | ₩2,001 | ₩2,014 | ₩1,961 | ₩1,974 | -1.33% | 8.1만 |
|---|
| 2026.09.17 | ₩2,081 | ₩2,081 | ₩1,974 | ₩1,987 | -4.49% | 7.4만 |
|---|
| 2026.09.16 | ₩2,081 | ₩2,108 | ₩2,041 | ₩2,068 | -0.64% | 15.3만 |
|---|
| 2026.09.15 | ₩2,108 | ₩2,108 | ₩2,041 | ₩2,054 | -2.53% | 6.4만 |
|---|
| 2026.09.14 | ₩2,068 | ₩2,161 | ₩2,054 | ₩2,134 | +3.23% | 15.4만 |
|---|
| 2026.09.11 | ₩2,054 | ₩2,094 | ₩2,014 | ₩2,054 | 0.00% | 17.9만 |
|---|
| 2026.09.10 | ₩2,014 | ₩2,034 | ₩1,961 | ₩2,001 | -0.66% | 18.5만 |
|---|
| 2026.09.09 | ₩2,081 | ₩2,081 | ₩2,007 | ₩2,027 | -2.56% | 23.8만 |
|---|
| 2026.09.08 | ₩2,174 | ₩2,181 | ₩2,054 | ₩2,081 | -4.29% | 37.4만 |
|---|
| 2026.09.04 | ₩2,321 | ₩2,414 | ₩2,121 | ₩2,161 | -6.90% | 100.5만 |
|---|
| 2026.09.03 | ₩2,428 | ₩2,441 | ₩2,201 | ₩2,348 | -3.30% | 458.6만 |
|---|
| 2026.09.02 | ₩2,027 | ₩2,048 | ₩1,994 | ₩2,014 | -0.66% | 302.9만 |
|---|
| 2026.09.01 | ₩2,054 | ₩2,057 | ₩1,987 | ₩1,987 | -3.25% | 8만 |
|---|
| 2026.08.31 | ₩2,161 | ₩2,161 | ₩2,068 | ₩2,081 | -3.70% | 10.6만 |
|---|
| 2026.08.28 | ₩2,121 | ₩2,174 | ₩2,094 | ₩2,134 | +0.63% | 8.6만 |
|---|
| 2026.08.27 | ₩2,188 | ₩2,188 | ₩2,094 | ₩2,094 | -4.27% | 10.1만 |
|---|
| 2026.08.26 | ₩2,241 | ₩2,241 | ₩2,134 | ₩2,161 | -3.57% | 12.6만 |
|---|
| 2026.08.25 | ₩2,174 | ₩2,214 | ₩2,141 | ₩2,188 | +0.61% | 15.7만 |
|---|
| 2026.08.24 | ₩2,228 | ₩2,228 | ₩2,121 | ₩2,161 | -2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩2,188 | ₩2,201 | ₩2,114 | ₩2,134 | -2.44% | 16.4만 |
|---|
| 2026.08.20 | ₩2,188 | ₩2,261 | ₩2,188 | ₩2,188 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩2,174 | ₩2,228 | ₩2,121 | ₩2,201 | +1.23% | 15.6만 |
|---|
| 2026.08.18 | ₩2,190 | ₩2,221 | ₩2,108 | ₩2,134 | -2.56% | 12.3만 |
|---|
| 2026.08.17 | ₩2,121 | ₩2,174 | ₩2,121 | ₩2,134 | +0.63% | 5.6만 |
|---|
| 2026.08.14 | ₩2,201 | ₩2,201 | ₩2,094 | ₩2,161 | -1.82% | 11.8만 |
|---|
| 2026.08.13 | ₩2,094 | ₩2,121 | ₩2,054 | ₩2,108 | +0.64% | 10.3만 |
|---|
| 2026.08.12 | ₩2,108 | ₩2,121 | ₩2,081 | ₩2,108 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩2,121 | ₩2,161 | ₩2,074 | ₩2,121 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩2,014 | ₩2,121 | ₩2,001 | ₩2,108 | +4.64% | 11.3만 |
|---|
| 2026.08.07 | ₩1,827 | ₩1,961 | ₩1,827 | ₩1,961 | +7.30% | 8.3만 |
|---|
| 2026.08.06 | ₩1,814 | ₩1,815 | ₩1,734 | ₩1,747 | -3.68% | 16.9만 |
|---|
| 2026.08.05 | ₩2,001 | ₩2,001 | ₩1,867 | ₩1,881 | -6.00% | 13만 |
|---|
| 2026.08.04 | ₩1,961 | ₩1,987 | ₩1,854 | ₩1,934 | -1.36% | 21.2만 |
|---|
| 2026.08.03 | ₩1,894 | ₩1,947 | ₩1,894 | ₩1,947 | +2.82% | 8.7만 |
|---|
| 2026.07.31 | ₩1,861 | ₩1,874 | ₩1,801 | ₩1,867 | +0.36% | 33.3만 |
|---|
| 2026.07.30 | ₩1,907 | ₩1,907 | ₩1,867 | ₩1,881 | -1.40% | 8.7만 |
|---|
| 2026.07.29 | ₩1,881 | ₩1,887 | ₩1,841 | ₩1,854 | -1.42% | 6.4만 |
|---|
| 2026.07.28 | ₩1,867 | ₩1,921 | ₩1,854 | ₩1,907 | +2.14% | 11만 |
|---|
| 2026.07.27 | ₩1,867 | ₩1,901 | ₩1,841 | ₩1,867 | 0.00% | 5.9만 |
|---|
| 2026.07.24 | ₩1,907 | ₩1,907 | ₩1,841 | ₩1,867 | -2.10% | 10.7만 |
|---|
| 2026.07.23 | ₩2,001 | ₩2,027 | ₩1,921 | ₩1,961 | -2.00% | 13.1만 |
|---|
| 2026.07.22 | ₩2,081 | ₩2,081 | ₩2,001 | ₩2,041 | -1.92% | 19.6만 |
|---|
| 2026.07.21 | ₩2,108 | ₩2,108 | ₩2,027 | ₩2,054 | -2.53% | 17.9만 |
|---|
| 2026.07.20 | ₩2,068 | ₩2,121 | ₩2,041 | ₩2,081 | +0.65% | 5.6만 |
|---|
| 2026.07.17 | ₩2,108 | ₩2,141 | ₩2,068 | ₩2,094 | -0.63% | 12.5만 |
|---|
| 2026.07.16 | ₩2,121 | ₩2,228 | ₩2,114 | ₩2,161 | +1.89% | 13.1만 |
|---|
| 2026.07.15 | ₩2,121 | ₩2,148 | ₩2,061 | ₩2,148 | +1.26% | 10.1만 |
|---|
| 2026.07.14 | ₩2,201 | ₩2,201 | ₩2,031 | ₩2,108 | -4.24% | 28.3만 |
|---|
| 2026.07.13 | ₩2,254 | ₩2,294 | ₩2,188 | ₩2,188 | -2.96% | 8.4만 |
|---|
| 2026.07.10 | ₩2,294 | ₩2,334 | ₩2,241 | ₩2,281 | -0.58% | 22.4만 |
|---|
| 2026.07.09 | ₩2,281 | ₩2,281 | ₩2,221 | ₩2,228 | -2.34% | 27.4만 |
|---|
| 2026.07.08 | ₩2,374 | ₩2,394 | ₩2,168 | ₩2,228 | -6.18% | 39.7만 |
|---|
| 2026.07.07 | ₩2,414 | ₩2,428 | ₩2,134 | ₩2,241 | -7.18% | 54만 |
|---|
| 2026.07.06 | ₩2,441 | ₩2,481 | ₩2,294 | ₩2,361 | -3.28% | 48.2만 |
|---|
| 2026.07.02 | ₩2,321 | ₩2,401 | ₩2,221 | ₩2,294 | -1.15% | 11만 |
|---|
| 2026.07.01 | ₩2,294 | ₩2,401 | ₩2,228 | ₩2,374 | +3.49% | 15.6만 |
|---|
| 2026.06.30 | ₩2,228 | ₩2,268 | ₩2,148 | ₩2,254 | +1.20% | 14.2만 |
|---|
| 2026.06.29 | ₩2,281 | ₩2,281 | ₩2,148 | ₩2,201 | -3.51% | 10.2만 |
|---|
| 2026.06.26 | ₩2,174 | ₩2,281 | ₩2,134 | ₩2,228 | +2.45% | 11.3만 |
|---|
| 2026.06.25 | ₩2,201 | ₩2,201 | ₩2,134 | ₩2,174 | -1.21% | 9.2만 |
|---|
| 2026.06.24 | ₩2,108 | ₩2,161 | ₩2,074 | ₩2,161 | +2.53% | 6.9만 |
|---|
| 2026.06.23 | ₩2,041 | ₩2,186 | ₩2,041 | ₩2,094 | +2.61% | 10.2만 |
|---|
| 2026.06.22 | ₩2,161 | ₩2,174 | ₩2,014 | ₩2,094 | -3.09% | 13.3만 |
|---|
| 2026.06.18 | ₩2,188 | ₩2,188 | ₩2,027 | ₩2,134 | -2.44% | 28.2만 |
|---|
| 2026.06.17 | ₩2,108 | ₩2,268 | ₩2,108 | ₩2,121 | +0.63% | 169.8만 |
|---|
| 2026.06.16 | ₩2,068 | ₩2,228 | ₩2,014 | ₩2,108 | +1.94% | 45.4만 |
|---|
| 2026.06.15 | ₩1,934 | ₩2,094 | ₩1,870 | ₩2,068 | +6.90% | 62.4만 |
|---|
| 2026.06.12 | ₩2,108 | ₩2,108 | ₩1,814 | ₩1,854 | -12.03% | 106.6만 |
|---|
| 2026.06.11 | ₩1,814 | ₩2,068 | ₩1,787 | ₩1,987 | +9.56% | 68.4만 |
|---|
| 2026.06.10 | ₩2,014 | ₩2,054 | ₩1,681 | ₩1,747 | -13.25% | 164.6만 |
|---|
| 2026.06.09 | ₩1,894 | ₩1,987 | ₩1,694 | ₩1,787 | -5.63% | 97.2만 |
|---|
| 2026.06.08 | ₩2,228 | ₩2,241 | ₩1,801 | ₩1,854 | -16.77% | 370.2만 |
|---|
| 2026.06.05 | ₩2,308 | ₩2,308 | ₩1,747 | ₩1,934 | -16.18% | 247만 |
|---|
| 2026.06.04 | ₩3,762 | ₩4,002 | ₩3,762 | ₩3,842 | +2.13% | 4.1만 |
|---|
| 2026.06.03 | ₩3,882 | ₩3,908 | ₩3,802 | ₩3,828 | -1.37% | 1.9만 |
|---|
| 2026.06.02 | ₩4,015 | ₩4,015 | ₩3,908 | ₩3,962 | -1.33% | 3.9만 |
|---|
| 2026.06.01 | ₩4,082 | ₩4,082 | ₩3,975 | ₩4,028 | -1.31% | 6.1천 |
|---|
| 2026.05.29 | ₩4,082 | ₩4,082 | ₩3,948 | ₩3,975 | -2.61% | 1.5만 |
|---|
| 2026.05.28 | ₩3,908 | ₩4,042 | ₩3,775 | ₩3,988 | +2.05% | 1.7만 |
|---|
| 2026.05.27 | ₩3,842 | ₩3,895 | ₩3,748 | ₩3,762 | -2.08% | 2.2만 |
|---|
| 2026.05.26 | ₩3,655 | ₩3,735 | ₩3,575 | ₩3,601 | -1.46% | 4만 |
|---|
| 2026.05.22 | ₩3,748 | ₩3,842 | ₩3,668 | ₩3,828 | +2.14% | 10.6만 |
|---|
| 2026.05.21 | ₩3,895 | ₩3,895 | ₩3,788 | ₩3,828 | -1.71% | 3.2만 |
|---|
| 2026.05.20 | ₩3,748 | ₩3,915 | ₩3,708 | ₩3,815 | +1.78% | 1.8만 |
|---|
| 2026.05.19 | ₩3,762 | ₩3,842 | ₩3,628 | ₩3,748 | -0.35% | 8.6만 |
|---|
| 2026.05.18 | ₩3,775 | ₩4,202 | ₩3,762 | ₩3,895 | +3.18% | 14.3만 |
|---|
| 2026.05.15 | ₩4,028 | ₩4,148 | ₩3,948 | ₩4,108 | +1.99% | 3.1만 |
|---|
| 2026.05.14 | ₩3,868 | ₩4,027 | ₩3,868 | ₩3,895 | +0.69% | 7.1만 |
|---|
| 2026.05.13 | ₩4,028 | ₩4,202 | ₩4,002 | ₩4,108 | +1.99% | 2.7만 |
|---|
| 2026.05.12 | ₩4,282 | ₩4,308 | ₩4,002 | ₩4,095 | -4.36% | 2.5만 |
|---|
| 2026.05.11 | ₩4,402 | ₩4,468 | ₩4,288 | ₩4,442 | +0.91% | 3만 |
|---|
| 2026.05.08 | ₩4,298 | ₩4,348 | ₩4,155 | ₩4,348 | +1.18% | 6.6만 |
|---|
| 2026.05.07 | ₩4,335 | ₩4,335 | ₩4,148 | ₩4,268 | -1.54% | 3만 |
|---|
| 2026.05.06 | ₩4,015 | ₩4,322 | ₩4,008 | ₩4,295 | +6.98% | 2.5만 |
|---|
| 2026.05.05 | ₩3,935 | ₩3,962 | ₩3,828 | ₩3,962 | +0.68% | 3.4만 |
|---|
| 2026.05.04 | ₩3,935 | ₩4,002 | ₩3,828 | ₩3,842 | -2.37% | 1.9만 |
|---|
| 2026.05.01 | ₩3,868 | ₩4,028 | ₩3,868 | ₩4,002 | +3.45% | 6.6천 |
|---|
| 2026.04.30 | ₩3,988 | ₩4,002 | ₩3,815 | ₩3,935 | -1.34% | 1만 |
|---|
| 2026.04.29 | ₩3,948 | ₩3,948 | ₩3,842 | ₩3,908 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩3,988 | ₩4,015 | ₩3,935 | ₩4,015 | +0.67% | 5.7천 |
|---|
| 2026.04.27 | ₩4,059 | ₩4,059 | ₩4,002 | ₩4,002 | -1.41% | 3.4천 |
|---|
| 2026.04.24 | ₩4,015 | ₩4,042 | ₩3,882 | ₩3,975 | -1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,095 | ₩4,175 | ₩4,015 | ₩4,082 | -0.33% | 2만 |
|---|
| 2026.04.22 | ₩4,322 | ₩4,322 | ₩4,082 | ₩4,095 | -5.25% | 3.6만 |
|---|
| 2026.04.21 | ₩4,482 | ₩4,518 | ₩4,268 | ₩4,295 | -4.17% | 1.3만 |
|---|
| 2026.04.20 | ₩4,335 | ₩4,402 | ₩4,242 | ₩4,308 | -0.62% | 2.1만 |
|---|
| 2026.04.17 | ₩4,455 | ₩4,482 | ₩4,335 | ₩4,348 | -2.40% | 2.8만 |
|---|
| 2026.04.16 | ₩4,562 | ₩4,562 | ₩4,255 | ₩4,375 | -4.09% | 2.1만 |
|---|
| 2026.04.15 | ₩4,322 | ₩4,549 | ₩4,308 | ₩4,502 | +4.17% | 4.8만 |
|---|
| 2026.04.14 | ₩4,228 | ₩4,529 | ₩4,215 | ₩4,362 | +3.15% | 7.8만 |
|---|
| 2026.04.13 | ₩3,775 | ₩3,948 | ₩3,722 | ₩3,948 | +4.59% | 7.1만 |
|---|
| 2026.04.10 | ₩3,842 | ₩3,895 | ₩3,762 | ₩3,815 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩3,962 | ₩3,962 | ₩3,775 | ₩3,828 | -3.37% | 1.9만 |
|---|
| 2026.04.08 | ₩4,402 | ₩4,402 | ₩4,015 | ₩4,042 | -8.18% | 3.6만 |
|---|
| 2026.04.07 | ₩4,629 | ₩4,629 | ₩4,362 | ₩4,402 | -4.90% | 4.5만 |
|---|
| 2026.04.06 | ₩4,749 | ₩4,855 | ₩4,582 | ₩4,669 | -1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩4,295 | ₩4,801 | ₩4,235 | ₩4,749 | +10.56% | 10.9만 |
|---|
| 2026.04.01 | ₩4,002 | ₩4,262 | ₩4,002 | ₩4,228 | +5.67% | 4.4만 |
|---|
| 2026.03.31 | ₩3,842 | ₩3,982 | ₩3,722 | ₩3,895 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩3,715 | ₩3,748 | ₩3,682 | ₩3,722 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩4,002 | ₩4,002 | ₩3,695 | ₩3,762 | -6.00% | 16.4만 |
|---|
| 2026.03.26 | ₩4,155 | ₩4,162 | ₩4,078 | ₩4,122 | -0.80% | 10.5만 |
|---|
| 2026.03.25 | ₩4,242 | ₩4,295 | ₩4,175 | ₩4,228 | -0.31% | 6.4만 |
|---|
| 2026.03.24 | ₩4,122 | ₩4,428 | ₩4,108 | ₩4,255 | +3.24% | 3.9만 |
|---|
| 2026.03.23 | ₩4,135 | ₩4,228 | ₩4,108 | ₩4,215 | +1.94% | 8.1만 |
|---|
| 2026.03.20 | ₩4,175 | ₩4,268 | ₩4,028 | ₩4,108 | -1.60% | 16.1만 |
|---|
| 2026.03.19 | ₩4,082 | ₩4,235 | ₩4,068 | ₩4,122 | +0.98% | 2만 |
|---|
| 2026.03.18 | ₩4,202 | ₩4,388 | ₩4,068 | ₩4,082 | -2.86% | 4.7만 |
|---|
| 2026.03.17 | ₩4,108 | ₩4,228 | ₩4,068 | ₩4,162 | +1.30% | 4.3만 |
|---|
| 2026.03.16 | ₩4,135 | ₩4,202 | ₩4,108 | ₩4,202 | +1.61% | 3.4만 |
|---|
| 2026.03.13 | ₩4,655 | ₩4,655 | ₩4,162 | ₩4,188 | -10.03% | 7.2만 |
|---|
| 2026.03.12 | ₩4,649 | ₩4,695 | ₩4,489 | ₩4,602 | -1.00% | 4.7만 |
|---|
| 2026.03.11 | ₩4,735 | ₩4,789 | ₩4,602 | ₩4,789 | +1.13% | 2.8만 |
|---|
| 2026.03.10 | ₩4,775 | ₩4,779 | ₩4,522 | ₩4,722 | -1.12% | 5.6만 |
|---|
| 2026.03.09 | ₩4,882 | ₩4,882 | ₩4,549 | ₩4,655 | -4.64% | 4.4만 |
|---|
| 2026.03.06 | ₩4,869 | ₩5,002 | ₩4,869 | ₩4,989 | +2.47% | 2만 |
|---|
| 2026.03.05 | ₩5,122 | ₩5,135 | ₩4,889 | ₩4,962 | -3.12% | 2.1만 |
|---|
| 2026.03.04 | ₩5,095 | ₩5,336 | ₩5,095 | ₩5,255 | +3.14% | 4.3만 |
|---|
| 2026.03.03 | ₩5,269 | ₩5,269 | ₩4,989 | ₩5,002 | -5.06% | 5.7만 |
|---|
| 2026.03.02 | ₩5,562 | ₩5,562 | ₩5,349 | ₩5,362 | -3.60% | 3.6만 |
|---|
| 2026.02.27 | ₩6,056 | ₩6,056 | ₩5,222 | ₩5,442 | -10.13% | 13.4만 |
|---|
| 2026.02.26 | ₩5,836 | ₩6,896 | ₩5,816 | ₩6,269 | +7.43% | 39.8만 |
|---|
| 2026.02.25 | ₩5,762 | ₩5,962 | ₩5,762 | ₩5,936 | +3.01% | 7.1천 |
|---|
| 2026.02.24 | ₩5,829 | ₩6,002 | ₩5,669 | ₩5,697 | -2.27% | 2.4만 |
|---|
| 2026.02.23 | ₩6,069 | ₩6,069 | ₩5,609 | ₩5,909 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩6,229 | ₩6,256 | ₩6,069 | ₩6,069 | -2.57% | 1.7만 |
|---|
| 2026.02.19 | ₩6,469 | ₩6,469 | ₩6,096 | ₩6,216 | -3.92% | 2만 |
|---|
| 2026.02.18 | ₩6,163 | ₩6,603 | ₩6,082 | ₩6,509 | +5.63% | 5.9만 |
|---|
| 2026.02.17 | ₩5,816 | ₩5,989 | ₩5,816 | ₩5,989 | +2.98% | 1만 |
|---|
| 2026.02.13 | ₩5,922 | ₩5,962 | ₩5,836 | ₩5,909 | -0.23% | 2.1만 |
|---|
| 2026.02.12 | ₩6,243 | ₩6,296 | ₩5,469 | ₩5,842 | -6.41% | 12.6만 |
|---|
| 2026.02.11 | ₩6,336 | ₩6,336 | ₩6,069 | ₩6,229 | -1.68% | 2.5만 |
|---|
| 2026.02.10 | ₩6,389 | ₩6,403 | ₩6,163 | ₩6,189 | -3.13% | 2.2만 |
|---|
| 2026.02.09 | ₩6,376 | ₩6,443 | ₩6,151 | ₩6,309 | -1.05% | 1.9만 |
|---|
| 2026.02.06 | ₩6,243 | ₩6,296 | ₩6,136 | ₩6,203 | -0.64% | 1만 |
|---|
| 2026.02.05 | ₩6,203 | ₩6,269 | ₩6,109 | ₩6,123 | -1.29% | 3.1만 |
|---|
| 2026.02.04 | ₩6,203 | ₩6,243 | ₩6,109 | ₩6,229 | +0.43% | 1만 |
|---|
| 2026.02.03 | ₩6,256 | ₩6,263 | ₩6,123 | ₩6,163 | -1.49% | 1.4만 |
|---|
| 2026.02.02 | ₩6,363 | ₩6,403 | ₩6,283 | ₩6,309 | -0.84% | 5.8만 |
|---|
| 2026.01.30 | ₩6,536 | ₩6,536 | ₩6,283 | ₩6,336 | -3.06% | 4.2만 |
|---|
| 2026.01.29 | ₩6,563 | ₩6,653 | ₩6,451 | ₩6,523 | -0.61% | 5.6만 |
|---|
| 2026.01.28 | ₩6,309 | ₩6,629 | ₩6,309 | ₩6,536 | +3.59% | 12.8만 |
|---|
| 2026.01.27 | ₩6,429 | ₩6,563 | ₩6,269 | ₩6,349 | -1.24% | 4.6만 |
|---|
| 2026.01.26 | ₩6,349 | ₩6,669 | ₩6,309 | ₩6,389 | +0.63% | 9.2만 |
|---|
| 2026.01.23 | ₩6,483 | ₩6,636 | ₩6,216 | ₩6,256 | -3.50% | 8.4만 |
|---|
| 2026.01.22 | ₩6,576 | ₩6,669 | ₩6,403 | ₩6,403 | -2.64% | 3.4만 |
|---|
| 2026.01.21 | ₩6,403 | ₩6,536 | ₩6,216 | ₩6,336 | -1.04% | 6.1만 |
|---|
| 2026.01.20 | ₩6,376 | ₩6,549 | ₩6,289 | ₩6,309 | -1.05% | 5.7만 |
|---|
| 2026.01.16 | ₩6,832 | ₩6,970 | ₩6,683 | ₩6,683 | -2.19% | 2.6만 |
|---|
| 2026.01.15 | ₩7,003 | ₩7,083 | ₩6,829 | ₩6,869 | -1.90% | 1.8만 |
|---|
| 2026.01.14 | ₩7,030 | ₩7,043 | ₩6,763 | ₩6,829 | -2.85% | 1.5만 |
|---|
| 2026.01.13 | ₩6,976 | ₩7,190 | ₩6,950 | ₩6,976 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩6,816 | ₩7,056 | ₩6,683 | ₩6,776 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩6,669 | ₩6,923 | ₩6,556 | ₩6,803 | +2.00% | 4.4만 |
|---|
| 2026.01.08 | ₩6,576 | ₩6,736 | ₩6,416 | ₩6,683 | +1.62% | 2만 |
|---|
| 2026.01.07 | ₩6,496 | ₩6,709 | ₩6,339 | ₩6,683 | +2.87% | 3.2만 |
|---|
| 2026.01.06 | ₩6,269 | ₩6,496 | ₩6,269 | ₩6,443 | +2.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,216 | ₩6,469 | ₩5,989 | ₩6,269 | +0.86% | 15.1만 |
|---|
| 2026.01.02 | ₩6,269 | ₩6,376 | ₩5,936 | ₩6,002 | -4.26% | 7.7만 |
|---|
| 2025.12.31 | ₩6,176 | ₩6,269 | ₩6,002 | ₩6,136 | -0.65% | 3만 |
|---|
| 2025.12.30 | ₩6,283 | ₩6,325 | ₩6,136 | ₩6,203 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩6,136 | ₩6,479 | ₩6,123 | ₩6,336 | +3.26% | 10.3만 |
|---|
| 2025.12.26 | ₩6,176 | ₩6,363 | ₩5,962 | ₩5,962 | -3.46% | 2만 |
|---|
| 2025.12.24 | ₩6,243 | ₩6,316 | ₩6,196 | ₩6,203 | -0.64% | 3천 |
|---|
| 2025.12.23 | ₩6,289 | ₩6,389 | ₩6,116 | ₩6,216 | -1.17% | 3.8만 |
|---|
| 2025.12.22 | ₩6,419 | ₩6,463 | ₩6,296 | ₩6,336 | -1.29% | 2.3만 |
|---|
| 2025.12.19 | ₩6,163 | ₩6,469 | ₩6,156 | ₩6,469 | +4.98% | 1.2만 |
|---|
| 2025.12.18 | ₩6,496 | ₩6,496 | ₩6,172 | ₩6,203 | -4.52% | 1.6만 |
|---|
| 2025.12.17 | ₩6,416 | ₩6,576 | ₩6,269 | ₩6,403 | -0.21% | 3.8만 |
|---|
| 2025.12.16 | ₩6,469 | ₩6,469 | ₩6,403 | ₩6,403 | -1.03% | 7.5천 |
|---|
| 2025.12.15 | ₩6,389 | ₩6,536 | ₩6,323 | ₩6,523 | +2.09% | 1.3만 |
|---|
| 2025.12.12 | ₩6,416 | ₩6,496 | ₩6,256 | ₩6,309 | -1.66% | 2.5만 |
|---|
| 2025.12.11 | ₩6,616 | ₩6,723 | ₩6,403 | ₩6,496 | -1.81% | 3.7만 |
|---|
| 2025.12.10 | ₩6,549 | ₩6,656 | ₩6,336 | ₩6,563 | +0.20% | 7.1천 |
|---|
| 2025.12.09 | ₩6,576 | ₩6,656 | ₩6,501 | ₩6,509 | -1.01% | 1.4만 |
|---|
| 2025.12.08 | ₩6,616 | ₩6,669 | ₩6,456 | ₩6,603 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩6,443 | ₩6,536 | ₩6,323 | ₩6,523 | +1.24% | 2.6만 |
|---|
| 2025.12.04 | ₩6,249 | ₩6,443 | ₩6,249 | ₩6,416 | +2.67% | 2.5만 |
|---|
| 2025.12.03 | ₩6,336 | ₩6,403 | ₩6,136 | ₩6,236 | -1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩6,443 | ₩6,536 | ₩6,243 | ₩6,283 | -2.48% | 5.5만 |
|---|
| 2025.12.01 | ₩6,496 | ₩6,683 | ₩6,042 | ₩6,643 | +2.26% | 12만 |
|---|
| 2025.11.28 | ₩6,456 | ₩6,509 | ₩6,309 | ₩6,403 | -0.83% | 7.8만 |
|---|
| 2025.11.26 | ₩6,403 | ₩6,509 | ₩6,056 | ₩6,229 | -2.71% | 16.2만 |
|---|
| 2025.11.25 | ₩6,163 | ₩6,336 | ₩5,936 | ₩6,096 | -1.08% | 7.9만 |
|---|
| 2025.11.24 | ₩6,096 | ₩6,349 | ₩5,929 | ₩6,056 | -0.66% | 5.4만 |
|---|
| 2025.11.21 | ₩6,069 | ₩6,213 | ₩6,004 | ₩6,163 | +1.54% | 2.5만 |
|---|
| 2025.11.20 | ₩6,082 | ₩6,336 | ₩5,916 | ₩6,069 | -0.22% | 4.9만 |
|---|
| 2025.11.19 | ₩6,243 | ₩6,256 | ₩5,882 | ₩6,002 | -3.85% | 6.9만 |
|---|
| 2025.11.18 | ₩6,283 | ₩6,363 | ₩6,136 | ₩6,163 | -1.91% | 7.2만 |
|---|
| 2025.11.17 | ₩6,389 | ₩6,436 | ₩6,345 | ₩6,349 | -0.63% | 5만 |
|---|
| 2025.11.14 | ₩6,336 | ₩7,003 | ₩6,323 | ₩6,669 | +5.26% | 6.4만 |
|---|
| 2025.11.13 | ₩7,536 | ₩7,817 | ₩7,056 | ₩7,083 | -6.02% | 3.7만 |
|---|
| 2025.11.12 | ₩7,519 | ₩7,897 | ₩7,403 | ₩7,857 | +4.49% | 5.3만 |
|---|
| 2025.11.11 | ₩7,403 | ₩7,576 | ₩7,283 | ₩7,536 | +1.80% | 2.7만 |
|---|
| 2025.11.10 | ₩6,950 | ₩7,210 | ₩6,896 | ₩7,163 | +3.07% | 2.7만 |
|---|
| 2025.11.07 | ₩6,736 | ₩6,816 | ₩6,429 | ₩6,559 | -2.63% | 4.4만 |
|---|
| 2025.11.06 | ₩6,656 | ₩6,736 | ₩6,403 | ₩6,696 | +0.60% | 2.4만 |
|---|
| 2025.11.05 | ₩6,829 | ₩6,843 | ₩6,576 | ₩6,656 | -2.54% | 3.8만 |
|---|
| 2025.11.04 | ₩6,749 | ₩6,856 | ₩6,656 | ₩6,763 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩6,909 | ₩7,003 | ₩6,743 | ₩6,776 | -1.93% | 1만 |
|---|
| 2025.10.31 | ₩6,669 | ₩7,003 | ₩6,669 | ₩6,923 | +3.80% | 1.8만 |
|---|
| 2025.10.30 | ₩6,803 | ₩6,843 | ₩6,663 | ₩6,709 | -1.37% | 2만 |
|---|
| 2025.10.29 | ₩6,669 | ₩6,990 | ₩6,616 | ₩6,796 | +1.90% | 2.2만 |
|---|
| 2025.10.28 | ₩6,923 | ₩6,999 | ₩6,603 | ₩6,683 | -3.47% | 4.4만 |
|---|
| 2025.10.27 | ₩7,403 | ₩7,403 | ₩6,829 | ₩7,056 | -4.68% | 5.3만 |
|---|
| 2025.10.24 | ₩7,590 | ₩7,596 | ₩7,243 | ₩7,483 | -1.41% | 2.3만 |
|---|
| 2025.10.23 | ₩7,870 | ₩7,870 | ₩7,403 | ₩7,563 | -3.90% | 4.6만 |
|---|
| 2025.10.22 | ₩7,616 | ₩7,950 | ₩7,550 | ₩7,670 | +0.70% | 2.7만 |
|---|
| 2025.10.21 | ₩7,777 | ₩7,921 | ₩7,610 | ₩7,643 | -1.72% | 2.6만 |
|---|
| 2025.10.20 | ₩7,737 | ₩8,003 | ₩7,656 | ₩7,830 | +1.21% | 4.4만 |
|---|
| 2025.10.17 | ₩7,803 | ₩7,910 | ₩7,696 | ₩7,737 | -0.85% | 2.6만 |
|---|
| 2025.10.16 | ₩7,977 | ₩8,107 | ₩7,843 | ₩7,870 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩8,137 | ₩8,274 | ₩8,003 | ₩8,123 | -0.16% | 2.1만 |
|---|
| 2025.10.14 | ₩8,177 | ₩8,234 | ₩8,063 | ₩8,137 | -0.49% | 3.1만 |
|---|
| 2025.10.13 | ₩8,804 | ₩8,804 | ₩8,214 | ₩8,390 | -4.70% | 5.9만 |
|---|
| 2025.10.10 | ₩9,137 | ₩9,170 | ₩8,430 | ₩8,510 | -6.86% | 17.5만 |
|---|