시장 데이터를 불러오는 중
전체 종목
어넥사 테라퓨틱스 과거 주가
Ernexa Therapeutics Inc. - Common Stock · ERNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ernexa Therapeutics Inc. - Common Stock · ERNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,283 | ₩3,337 | ₩3,015 | ₩3,216 | -2.04% | 4.7만 |
| 2026.10.08 | ₩3,216 | ₩3,618 | ₩2,841 | ₩3,337 | +3.75% | 21.4만 |
| 2026.10.07 | ₩3,015 | ₩3,203 | ₩2,881 | ₩3,203 | +6.22% | 66.3만 |
| 2026.10.06 | ₩3,685 | ₩3,966 | ₩2,948 | ₩3,002 | -18.55% | 8.7만 |
| 2026.10.05 | ₩4,074 | ₩4,100 | ₩3,618 | ₩3,618 | -11.18% | 2.1만 |
| 2026.10.02 | ₩4,020 | ₩4,395 | ₩3,886 | ₩3,966 | -1.33% | 4.1만 |
| 2026.10.01 | ₩4,194 | ₩4,342 | ₩3,806 | ₩3,966 | -5.43% | 3.6만 |
| 2026.09.30 | ₩4,342 | ₩4,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,288 |
| -1.23% |
| 4.2만 |
| 2026.09.29 | ₩5,012 | ₩5,012 | ₩4,074 | ₩4,234 | -15.51% | 6.1만 |
|---|
| 2026.09.28 | ₩4,636 | ₩4,690 | ₩4,288 | ₩4,650 | +0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩4,998 | ₩5,159 | ₩4,556 | ₩4,623 | -7.51% | 2.1만 |
|---|
| 2026.09.24 | ₩5,079 | ₩5,119 | ₩4,837 | ₩4,851 | -4.49% | 1.2만 |
|---|
| 2026.09.23 | ₩4,998 | ₩5,079 | ₩4,891 | ₩4,891 | -2.14% | 6.2천 |
|---|
| 2026.09.22 | ₩5,306 | ₩5,306 | ₩5,038 | ₩5,092 | -4.04% | 1.5만 |
|---|
| 2026.09.21 | ₩5,373 | ₩5,373 | ₩5,025 | ₩5,306 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩5,079 | ₩5,213 | ₩5,079 | ₩5,132 | +1.06% | 8.2천 |
|---|
| 2026.09.17 | ₩5,414 | ₩5,467 | ₩4,971 | ₩5,038 | -6.93% | 3.4만 |
|---|
| 2026.09.16 | ₩5,373 | ₩5,574 | ₩5,146 | ₩5,239 | -2.49% | 2.1만 |
|---|
| 2026.09.15 | ₩5,079 | ₩6,298 | ₩4,891 | ₩5,467 | +7.65% | 53.8만 |
|---|
| 2026.09.14 | ₩5,534 | ₩5,896 | ₩5,534 | ₩5,722 | +3.39% | 1.7만 |
|---|
| 2026.09.11 | ₩5,427 | ₩5,923 | ₩5,400 | ₩5,588 | +2.96% | 2만 |
|---|
| 2026.09.10 | ₩5,266 | ₩5,427 | ₩5,226 | ₩5,387 | +2.29% | 1.1만 |
|---|
| 2026.09.09 | ₩5,628 | ₩5,668 | ₩5,320 | ₩5,387 | -4.29% | 1.5만 |
|---|
| 2026.09.08 | ₩5,775 | ₩5,816 | ₩5,534 | ₩5,615 | -2.78% | 1.8만 |
|---|
| 2026.09.04 | ₩6,030 | ₩6,472 | ₩5,641 | ₩5,775 | -4.22% | 4.7만 |
|---|
| 2026.09.03 | ₩6,017 | ₩6,338 | ₩5,896 | ₩6,070 | +0.89% | 1.5만 |
|---|
| 2026.09.02 | ₩5,923 | ₩6,432 | ₩5,896 | ₩6,084 | +2.71% | 2.3만 |
|---|
| 2026.09.01 | ₩6,124 | ₩6,231 | ₩5,708 | ₩5,829 | -4.81% | 2.9만 |
|---|
| 2026.08.31 | ₩6,271 | ₩6,365 | ₩6,084 | ₩6,124 | -2.35% | 9.6천 |
|---|
| 2026.08.28 | ₩6,378 | ₩6,687 | ₩6,110 | ₩6,124 | -3.99% | 2.6만 |
|---|
| 2026.08.27 | ₩6,392 | ₩6,606 | ₩6,110 | ₩6,352 | -0.63% | 4.1만 |
|---|
| 2026.08.26 | ₩6,459 | ₩6,606 | ₩6,365 | ₩6,553 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩6,700 | ₩7,384 | ₩6,553 | ₩6,606 | -1.40% | 8.2만 |
|---|
| 2026.08.24 | ₩6,512 | ₩6,901 | ₩6,365 | ₩6,754 | +3.70% | 2.3만 |
|---|
| 2026.08.21 | ₩6,070 | ₩6,968 | ₩6,070 | ₩6,512 | +7.28% | 7.1만 |
|---|
| 2026.08.20 | ₩5,816 | ₩6,378 | ₩5,816 | ₩6,057 | +4.15% | 2.8만 |
|---|
| 2026.08.19 | ₩5,749 | ₩6,030 | ₩5,735 | ₩5,936 | +3.26% | 2.7만 |
|---|
| 2026.08.18 | ₩5,427 | ₩6,191 | ₩5,427 | ₩5,695 | +4.94% | 4.9만 |
|---|
| 2026.08.17 | ₩5,682 | ₩5,896 | ₩5,387 | ₩5,440 | -4.25% | 2.7만 |
|---|
| 2026.08.14 | ₩5,896 | ₩6,030 | ₩5,601 | ₩5,722 | -2.95% | 2.6만 |
|---|
| 2026.08.13 | ₩5,883 | ₩6,084 | ₩5,628 | ₩5,762 | -2.05% | 3.6만 |
|---|
| 2026.08.12 | ₩6,057 | ₩6,204 | ₩5,869 | ₩5,923 | -2.21% | 1.5만 |
|---|
| 2026.08.11 | ₩6,057 | ₩6,325 | ₩5,668 | ₩5,883 | -2.88% | 4.3만 |
|---|
| 2026.08.10 | ₩5,682 | ₩6,365 | ₩5,641 | ₩6,070 | +6.84% | 7만 |
|---|
| 2026.08.07 | ₩5,869 | ₩6,017 | ₩5,521 | ₩5,641 | -3.88% | 2.5만 |
|---|
| 2026.08.06 | ₩5,360 | ₩6,124 | ₩5,360 | ₩5,842 | +9.00% | 3.6만 |
|---|
| 2026.08.05 | ₩6,177 | ₩6,271 | ₩5,105 | ₩5,494 | -11.06% | 8.7만 |
|---|
| 2026.08.04 | ₩4,650 | ₩5,923 | ₩4,543 | ₩5,923 | +27.38% | 10.4만 |
|---|
| 2026.08.03 | ₩4,502 | ₩4,677 | ₩4,395 | ₩4,623 | +2.68% | 4.2만 |
|---|
| 2026.07.31 | ₩4,596 | ₩4,690 | ₩4,395 | ₩4,395 | -4.37% | 2.7만 |
|---|
| 2026.07.30 | ₩4,623 | ₩4,757 | ₩4,502 | ₩4,650 | +0.58% | 3.6만 |
|---|
| 2026.07.29 | ₩4,918 | ₩4,931 | ₩4,489 | ₩4,569 | -7.08% | 2.5만 |
|---|
| 2026.07.28 | ₩5,239 | ₩5,266 | ₩4,824 | ₩4,837 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩5,266 | ₩5,534 | ₩5,132 | ₩5,253 | -0.25% | 3만 |
|---|
| 2026.07.24 | ₩5,467 | ₩5,628 | ₩5,172 | ₩5,266 | -3.68% | 3.3만 |
|---|
| 2026.07.23 | ₩5,802 | ₩5,976 | ₩5,320 | ₩5,347 | -7.85% | 7.6만 |
|---|
| 2026.07.22 | ₩5,856 | ₩6,271 | ₩5,735 | ₩5,963 | +1.83% | 6만 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,263 | ₩5,976 | ₩6,084 | -12.86% | 18.7만 |
|---|
| 2026.07.20 | ₩8,295 | ₩8,509 | ₩7,142 | ₩7,276 | -12.28% | 25만 |
|---|
| 2026.07.17 | ₩9,313 | ₩9,662 | ₩8,603 | ₩8,603 | -7.63% | 11.8만 |
|---|
| 2026.07.16 | ₩10,117 | ₩10,171 | ₩9,018 | ₩9,541 | -5.70% | 45.8만 |
|---|
| 2026.07.15 | ₩11,404 | ₩13,266 | ₩8,188 | ₩9,018 | -20.92% | 2610.1만 |
|---|
| 2026.07.14 | ₩7,893 | ₩8,241 | ₩7,732 | ₩8,121 | +2.89% | 1.9만 |
|---|
| 2026.07.13 | ₩7,853 | ₩8,040 | ₩7,384 | ₩7,424 | -5.46% | 2.1만 |
|---|
| 2026.07.10 | ₩8,214 | ₩8,308 | ₩7,745 | ₩8,121 | -1.14% | 1.4만 |
|---|
| 2026.07.09 | ₩8,362 | ₩8,523 | ₩7,652 | ₩7,946 | -4.97% | 3.5만 |
|---|
| 2026.07.08 | ₩8,616 | ₩8,616 | ₩7,678 | ₩7,678 | -10.89% | 2만 |
|---|
| 2026.07.07 | ₩8,777 | ₩8,938 | ₩8,308 | ₩8,308 | -5.34% | 7.1천 |
|---|
| 2026.07.06 | ₩8,630 | ₩9,018 | ₩8,563 | ₩8,630 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩8,884 | ₩9,273 | ₩8,389 | ₩8,402 | -5.43% | 1.4만 |
|---|
| 2026.07.01 | ₩8,871 | ₩9,755 | ₩8,710 | ₩8,978 | +1.21% | 9.7만 |
|---|
| 2026.06.30 | ₩8,938 | ₩9,219 | ₩8,710 | ₩8,911 | -0.30% | 5.6천 |
|---|
| 2026.06.29 | ₩8,925 | ₩9,715 | ₩8,724 | ₩9,420 | +5.56% | 8.4천 |
|---|
| 2026.06.26 | ₩9,260 | ₩9,688 | ₩6,915 | ₩9,340 | +0.87% | 8.1만 |
|---|
| 2026.06.25 | ₩8,683 | ₩10,640 | ₩8,670 | ₩9,916 | +14.20% | 11.7만 |
|---|
| 2026.06.24 | ₩8,214 | ₩8,549 | ₩8,107 | ₩8,442 | +2.77% | 5천 |
|---|
| 2026.06.23 | ₩7,799 | ₩8,710 | ₩7,585 | ₩8,281 | +6.19% | 3.2만 |
|---|
| 2026.06.22 | ₩8,389 | ₩8,389 | ₩7,759 | ₩7,893 | -5.91% | 2.6만 |
|---|
| 2026.06.18 | ₩8,094 | ₩8,308 | ₩7,531 | ₩8,308 | +2.65% | 3.5만 |
|---|
| 2026.06.17 | ₩8,563 | ₩9,072 | ₩7,585 | ₩7,893 | -7.82% | 39만 |
|---|
| 2026.06.16 | ₩8,630 | ₩8,630 | ₩7,826 | ₩8,174 | -5.28% | 2.6만 |
|---|
| 2026.06.15 | ₩8,791 | ₩9,045 | ₩8,201 | ₩8,442 | -3.96% | 2만 |
|---|
| 2026.06.12 | ₩8,938 | ₩8,938 | ₩8,161 | ₩8,241 | -7.80% | 2.8만 |
|---|
| 2026.06.11 | ₩8,616 | ₩8,844 | ₩8,456 | ₩8,791 | +2.02% | 2.5만 |
|---|
| 2026.06.10 | ₩9,179 | ₩9,380 | ₩8,496 | ₩8,496 | -7.45% | 4.3만 |
|---|
| 2026.06.09 | ₩10,506 | ₩10,506 | ₩9,112 | ₩9,112 | -13.27% | 5.7만 |
|---|
| 2026.06.08 | ₩10,626 | ₩10,787 | ₩9,903 | ₩9,903 | -6.81% | 4만 |
|---|
| 2026.06.05 | ₩10,760 | ₩11,149 | ₩10,251 | ₩10,573 | -1.74% | 3.7만 |
|---|
| 2026.06.04 | ₩10,720 | ₩11,350 | ₩10,171 | ₩10,975 | +2.37% | 6만 |
|---|
| 2026.06.03 | ₩11,002 | ₩11,859 | ₩10,734 | ₩10,734 | -2.44% | 4.4만 |
|---|
| 2026.06.02 | ₩12,167 | ₩12,194 | ₩10,720 | ₩10,720 | -11.89% | 5.5만 |
|---|
| 2026.06.01 | ₩13,883 | ₩14,151 | ₩11,725 | ₩12,221 | -11.97% | 9.4만 |
|---|
| 2026.05.29 | ₩15,316 | ₩15,450 | ₩14,030 | ₩14,164 | -7.52% | 5.1만 |
|---|
| 2026.05.28 | ₩14,754 | ₩15,960 | ₩14,338 | ₩15,625 | +5.90% | 7.1만 |
|---|
| 2026.05.27 | ₩15,584 | ₩15,584 | ₩14,070 | ₩14,928 | -4.21% | 5.5만 |
|---|
| 2026.05.26 | ₩15,745 | ₩16,027 | ₩14,579 | ₩15,316 | -2.72% | 8만 |
|---|
| 2026.05.22 | ₩16,362 | ₩16,978 | ₩15,410 | ₩16,067 | -1.80% | 8.4만 |
|---|
| 2026.05.21 | ₩14,579 | ₩17,420 | ₩14,405 | ₩16,697 | +14.52% | 18만 |
|---|
| 2026.05.20 | ₩14,419 | ₩15,973 | ₩14,298 | ₩15,276 | +5.95% | 7.9만 |
|---|
| 2026.05.19 | ₩15,424 | ₩16,120 | ₩14,070 | ₩15,343 | -0.52% | 7.8만 |
|---|
| 2026.05.18 | ₩17,849 | ₩19,015 | ₩15,075 | ₩16,415 | -8.03% | 23.9만 |
|---|
| 2026.05.15 | ₩12,342 | ₩20,100 | ₩12,328 | ₩18,264 | +47.99% | 137.4만 |
|---|
| 2026.05.14 | ₩15,678 | ₩16,040 | ₩12,811 | ₩12,811 | -18.29% | 46.6만 |
|---|
| 2026.05.13 | ₩19,256 | ₩19,551 | ₩15,678 | ₩16,268 | -15.52% | 178.2만 |
|---|
| 2026.05.12 | ₩9,997 | ₩21,280 | ₩9,675 | ₩16,094 | +60.99% | 1940.8만 |
|---|
| 2026.05.11 | ₩9,916 | ₩10,586 | ₩8,791 | ₩9,662 | -2.57% | 48.9만 |
|---|
| 2026.05.08 | ₩10,372 | ₩10,868 | ₩8,563 | ₩10,090 | -2.71% | 146.1만 |
|---|
| 2026.05.07 | ₩9,327 | ₩11,377 | ₩8,375 | ₩10,479 | +12.36% | 1025.8만 |
|---|
| 2026.05.06 | ₩7,839 | ₩10,318 | ₩6,124 | ₩8,094 | +3.25% | 6413.2만 |
|---|
| 2026.05.05 | ₩5,199 | ₩5,695 | ₩5,092 | ₩5,347 | +2.84% | 7.6만 |
|---|
| 2026.05.04 | ₩5,266 | ₩5,266 | ₩4,261 | ₩5,012 | -4.83% | 8.5만 |
|---|
| 2026.05.01 | ₩5,025 | ₩5,025 | ₩5,025 | ₩5,025 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩5,025 | ₩5,025 | ₩4,355 | ₩5,025 | 0.00% | 8.2만 |
|---|
| 2026.04.29 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,365 | -5.00% | 5.2천 |
|---|
| 2026.04.28 | ₩6,365 | ₩6,700 | ₩6,365 | ₩6,365 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,700 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩6,365 | ₩6,365 | ₩6,365 | ₩6,365 | 0.00% | 6.4천 |
|---|
| 2026.04.23 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,365 | -5.00% | 4.4천 |
|---|
| 2026.04.22 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,365 | -5.00% | 3.5천 |
|---|
| 2026.04.21 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,365 | -5.00% | 1.2만 |
|---|
| 2026.04.20 | ₩7,035 | ₩7,035 | ₩6,365 | ₩6,365 | -9.52% | 1.9만 |
|---|
| 2026.04.17 | ₩6,700 | ₩7,035 | ₩6,365 | ₩7,035 | +5.00% | 2.5만 |
|---|
| 2026.04.16 | ₩6,365 | ₩6,700 | ₩6,365 | ₩6,700 | +5.26% | 4.9만 |
|---|
| 2026.04.15 | ₩6,030 | ₩6,700 | ₩6,030 | ₩6,365 | +5.56% | 6.2만 |
|---|
| 2026.04.14 | ₩6,700 | ₩6,700 | ₩6,700 | ₩6,700 | 0.00% | 17.5만 |
|---|
| 2026.04.13 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,700 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩7,035 | ₩7,035 | ₩6,700 | ₩6,700 | -4.76% | 1.4만 |
|---|
| 2026.04.09 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,035 | 0.00% | 8.8천 |
|---|
| 2026.04.08 | ₩7,370 | ₩7,370 | ₩7,035 | ₩7,370 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,035 | ₩7,370 | ₩6,700 | ₩7,035 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩6,365 | ₩7,035 | ₩6,365 | ₩7,035 | +10.53% | 1.6만 |
|---|
| 2026.04.02 | ₩6,700 | ₩7,035 | ₩6,700 | ₩6,700 | 0.00% | 7.8천 |
|---|
| 2026.04.01 | ₩7,035 | ₩7,705 | ₩6,700 | ₩7,035 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,365 | ₩7,035 | ₩6,365 | ₩6,700 | +5.26% | 3.3만 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,700 | ₩6,030 | ₩6,365 | -5.00% | 2.2만 |
|---|
| 2026.03.27 | ₩7,035 | ₩7,035 | ₩6,700 | ₩6,700 | -4.76% | 8.4천 |
|---|
| 2026.03.26 | ₩7,035 | ₩7,370 | ₩6,700 | ₩7,035 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩7,035 | ₩7,370 | ₩6,700 | ₩7,035 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩7,705 | ₩7,705 | ₩7,035 | ₩7,035 | -8.70% | 3.2만 |
|---|
| 2026.03.23 | ₩8,710 | ₩8,710 | ₩7,035 | ₩8,040 | -7.69% | 12만 |
|---|
| 2026.03.20 | ₩9,380 | ₩9,715 | ₩8,710 | ₩9,045 | -3.57% | 7.3만 |
|---|
| 2026.03.19 | ₩9,380 | ₩9,715 | ₩8,710 | ₩9,045 | -3.57% | 4.2만 |
|---|
| 2026.03.18 | ₩9,715 | ₩10,050 | ₩9,380 | ₩9,715 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩10,385 | ₩10,385 | ₩9,380 | ₩9,715 | -6.45% | 2.8만 |
|---|
| 2026.03.16 | ₩10,050 | ₩10,720 | ₩9,380 | ₩10,050 | 0.00% | 10.7만 |
|---|
| 2026.03.13 | ₩10,385 | ₩11,725 | ₩10,050 | ₩10,720 | +3.23% | 13.9만 |
|---|
| 2026.03.12 | ₩9,715 | ₩10,720 | ₩9,715 | ₩10,385 | +6.90% | 4.6만 |
|---|
| 2026.03.11 | ₩10,050 | ₩10,385 | ₩9,045 | ₩9,715 | -3.33% | 8.6만 |
|---|
| 2026.03.10 | ₩9,380 | ₩11,390 | ₩9,380 | ₩10,050 | +7.14% | 21.9만 |
|---|
| 2026.03.09 | ₩9,715 | ₩10,050 | ₩9,380 | ₩9,380 | -3.45% | 3.5만 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,385 | ₩9,380 | ₩9,715 | -3.33% | 2만 |
|---|
| 2026.03.05 | ₩10,385 | ₩11,055 | ₩9,715 | ₩10,385 | 0.00% | 2.4만 |
|---|
| 2026.03.04 | ₩10,050 | ₩10,720 | ₩9,380 | ₩10,385 | +3.33% | 2.3만 |
|---|
| 2026.03.03 | ₩9,380 | ₩10,385 | ₩9,380 | ₩10,050 | +7.14% | 4.3만 |
|---|
| 2026.03.02 | ₩9,715 | ₩10,050 | ₩9,380 | ₩9,380 | -3.45% | 2.1만 |
|---|
| 2026.02.27 | ₩9,715 | ₩10,720 | ₩9,715 | ₩9,715 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩10,050 | ₩10,385 | ₩9,715 | ₩10,050 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩10,385 | ₩10,720 | ₩9,715 | ₩9,715 | -6.45% | 3.7만 |
|---|
| 2026.02.24 | ₩10,050 | ₩12,060 | ₩9,715 | ₩10,050 | 0.00% | 14.9만 |
|---|
| 2026.02.23 | ₩10,385 | ₩10,385 | ₩9,045 | ₩9,045 | -12.90% | 4.3만 |
|---|
| 2026.02.20 | ₩11,725 | ₩12,060 | ₩9,715 | ₩10,385 | -11.43% | 4.9만 |
|---|
| 2026.02.19 | ₩11,725 | ₩12,730 | ₩11,055 | ₩12,395 | +5.71% | 5.1만 |
|---|
| 2026.02.18 | ₩11,055 | ₩13,400 | ₩11,055 | ₩12,060 | +9.09% | 20.2만 |
|---|
| 2026.02.17 | ₩12,730 | ₩13,400 | ₩11,055 | ₩11,055 | -13.16% | 121만 |
|---|
| 2026.02.13 | ₩11,725 | ₩11,725 | ₩10,720 | ₩10,720 | -8.57% | 55.6만 |
|---|
| 2026.02.12 | ₩10,385 | ₩12,730 | ₩9,715 | ₩12,060 | +16.13% | 6.9만 |
|---|
| 2026.02.11 | ₩10,050 | ₩10,720 | ₩9,715 | ₩10,050 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩10,720 | ₩10,720 | ₩9,045 | ₩10,385 | -3.13% | 3.1만 |
|---|
| 2026.02.09 | ₩11,725 | ₩12,060 | ₩9,045 | ₩10,385 | -11.43% | 5만 |
|---|
| 2026.02.06 | ₩13,400 | ₩14,070 | ₩10,385 | ₩12,730 | -5.00% | 15.7만 |
|---|
| 2026.02.05 | ₩26,800 | ₩28,140 | ₩22,445 | ₩22,780 | -15.00% | 6.4천 |
|---|
| 2026.02.04 | ₩30,820 | ₩30,820 | ₩26,130 | ₩28,475 | -7.61% | 5.4천 |
|---|
| 2026.02.03 | ₩39,196 | ₩40,536 | ₩30,820 | ₩30,820 | -21.37% | 9.9천 |
|---|
| 2026.02.02 | ₩40,536 | ₩42,881 | ₩40,201 | ₩41,541 | +2.48% | 1.1천 |
|---|
| 2026.01.30 | ₩40,201 | ₩41,876 | ₩40,201 | ₩40,871 | +1.67% | 1.3천 |
|---|
| 2026.01.29 | ₩40,201 | ₩41,206 | ₩38,861 | ₩40,201 | 0.00% | 660 |
|---|
| 2026.01.28 | ₩38,526 | ₩42,211 | ₩38,526 | ₩41,541 | +7.83% | 2.3천 |
|---|
| 2026.01.27 | ₩37,856 | ₩40,536 | ₩37,521 | ₩38,861 | +2.65% | 5천 |
|---|
| 2026.01.26 | ₩39,531 | ₩39,866 | ₩38,191 | ₩39,196 | -0.85% | 2.1천 |
|---|
| 2026.01.23 | ₩40,201 | ₩40,871 | ₩38,861 | ₩40,201 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩39,531 | ₩42,211 | ₩38,191 | ₩41,541 | +5.08% | 2.7천 |
|---|
| 2026.01.21 | ₩40,871 | ₩40,871 | ₩38,526 | ₩39,531 | -3.28% | 4.1천 |
|---|
| 2026.01.20 | ₩38,526 | ₩42,881 | ₩38,191 | ₩40,871 | +6.09% | 10.5만 |
|---|
| 2026.01.16 | ₩40,201 | ₩41,206 | ₩38,861 | ₩40,536 | +0.83% | 1.2천 |
|---|
| 2026.01.15 | ₩42,881 | ₩42,881 | ₩38,526 | ₩39,531 | -7.81% | 2.2천 |
|---|
| 2026.01.14 | ₩41,541 | ₩43,216 | ₩41,206 | ₩42,546 | +2.42% | 1.1천 |
|---|
| 2026.01.13 | ₩41,206 | ₩42,881 | ₩41,206 | ₩41,541 | +0.81% | 544 |
|---|
| 2026.01.12 | ₩42,881 | ₩43,551 | ₩41,541 | ₩43,551 | +1.56% | 1.1천 |
|---|
| 2026.01.09 | ₩46,566 | ₩46,566 | ₩43,216 | ₩43,886 | -5.76% | 1.6천 |
|---|
| 2026.01.08 | ₩40,201 | ₩46,901 | ₩40,201 | ₩46,566 | +15.83% | 4.7천 |
|---|
| 2026.01.07 | ₩43,886 | ₩44,891 | ₩38,191 | ₩41,541 | -5.34% | 7천 |
|---|
| 2026.01.06 | ₩39,196 | ₩43,886 | ₩37,856 | ₩42,546 | +8.55% | 11.4만 |
|---|
| 2026.01.05 | ₩39,196 | ₩40,871 | ₩38,191 | ₩40,536 | +3.42% | 1천 |
|---|
| 2026.01.02 | ₩39,196 | ₩39,866 | ₩38,861 | ₩38,861 | -0.85% | 560 |
|---|
| 2025.12.31 | ₩39,531 | ₩41,206 | ₩37,186 | ₩40,201 | +1.69% | 1.9천 |
|---|
| 2025.12.30 | ₩39,196 | ₩43,216 | ₩37,186 | ₩39,196 | 0.00% | 4천 |
|---|
| 2025.12.29 | ₩41,541 | ₩41,541 | ₩36,181 | ₩39,196 | -5.65% | 4천 |
|---|
| 2025.12.26 | ₩43,216 | ₩43,216 | ₩39,866 | ₩40,536 | -6.20% | 552 |
|---|
| 2025.12.24 | ₩40,871 | ₩43,886 | ₩40,536 | ₩42,546 | +4.10% | 736 |
|---|
| 2025.12.23 | ₩42,546 | ₩42,881 | ₩40,871 | ₩41,541 | -2.36% | 780 |
|---|
| 2025.12.22 | ₩41,876 | ₩43,216 | ₩41,876 | ₩42,881 | +2.40% | 512 |
|---|
| 2025.12.19 | ₩43,216 | ₩44,556 | ₩42,546 | ₩43,886 | +1.55% | 1.6천 |
|---|
| 2025.12.18 | ₩40,871 | ₩42,211 | ₩40,536 | ₩42,211 | +3.28% | 1.8천 |
|---|
| 2025.12.17 | ₩43,551 | ₩43,886 | ₩40,536 | ₩41,541 | -4.62% | 932 |
|---|
| 2025.12.16 | ₩43,551 | ₩44,221 | ₩40,871 | ₩43,886 | +0.77% | 1.1천 |
|---|
| 2025.12.15 | ₩44,891 | ₩44,891 | ₩41,876 | ₩43,216 | -3.73% | 1.3천 |
|---|
| 2025.12.12 | ₩49,246 | ₩49,246 | ₩44,891 | ₩45,561 | -7.48% | 1.3천 |
|---|
| 2025.12.11 | ₩41,876 | ₩50,251 | ₩41,876 | ₩49,581 | +18.40% | 3.6천 |
|---|
| 2025.12.10 | ₩43,216 | ₩46,566 | ₩40,871 | ₩42,881 | -0.78% | 1.8천 |
|---|
| 2025.12.09 | ₩42,546 | ₩46,901 | ₩42,546 | ₩45,561 | +7.09% | 2천 |
|---|
| 2025.12.08 | ₩43,216 | ₩44,221 | ₩41,876 | ₩43,551 | +0.78% | 1.3천 |
|---|
| 2025.12.05 | ₩43,551 | ₩44,221 | ₩40,201 | ₩44,221 | +1.54% | 1.3천 |
|---|
| 2025.12.04 | ₩38,861 | ₩43,886 | ₩38,861 | ₩43,886 | +12.93% | 4.4천 |
|---|
| 2025.12.03 | ₩39,531 | ₩40,201 | ₩36,851 | ₩38,526 | -2.54% | 3.4천 |
|---|
| 2025.12.02 | ₩40,871 | ₩41,541 | ₩39,531 | ₩40,201 | -1.64% | 2.1천 |
|---|
| 2025.12.01 | ₩42,546 | ₩44,891 | ₩41,876 | ₩41,876 | -1.57% | 2.6천 |
|---|
| 2025.11.28 | ₩45,226 | ₩46,566 | ₩43,551 | ₩45,226 | 0.00% | 632 |
|---|
| 2025.11.26 | ₩44,221 | ₩47,906 | ₩44,221 | ₩46,231 | +4.55% | 1천 |
|---|
| 2025.11.25 | ₩42,211 | ₩45,226 | ₩41,206 | ₩45,226 | +7.14% | 928 |
|---|
| 2025.11.24 | ₩44,221 | ₩44,891 | ₩42,211 | ₩43,216 | -2.27% | 1.4천 |
|---|
| 2025.11.21 | ₩41,876 | ₩45,226 | ₩40,536 | ₩45,226 | +8.00% | 1.8천 |
|---|
| 2025.11.20 | ₩46,231 | ₩46,566 | ₩42,881 | ₩42,881 | -7.25% | 2.1천 |
|---|
| 2025.11.19 | ₩48,576 | ₩49,246 | ₩45,896 | ₩46,566 | -4.14% | 2천 |
|---|
| 2025.11.18 | ₩48,576 | ₩50,921 | ₩48,576 | ₩49,581 | +2.07% | 1.1천 |
|---|
| 2025.11.17 | ₩49,916 | ₩50,921 | ₩49,581 | ₩50,586 | +1.34% | 972 |
|---|
| 2025.11.14 | ₩51,591 | ₩51,926 | ₩50,251 | ₩50,921 | -1.30% | 1.7천 |
|---|
| 2025.11.13 | ₩51,926 | ₩53,936 | ₩50,251 | ₩52,596 | +1.29% | 3천 |
|---|
| 2025.11.12 | ₩55,611 | ₩55,946 | ₩51,926 | ₩53,936 | -3.01% | 3.4천 |
|---|
| 2025.11.11 | ₩54,941 | ₩56,281 | ₩52,931 | ₩52,931 | -3.66% | 2.4천 |
|---|
| 2025.11.10 | ₩55,946 | ₩58,626 | ₩54,606 | ₩55,946 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩55,276 | ₩61,641 | ₩54,606 | ₩58,626 | +6.06% | 4.4천 |
|---|
| 2025.11.06 | ₩57,956 | ₩59,631 | ₩54,941 | ₩56,616 | -2.31% | 5.2천 |
|---|
| 2025.11.05 | ₩56,281 | ₩60,301 | ₩54,941 | ₩55,276 | -1.79% | 6.2천 |
|---|
| 2025.11.04 | ₩53,936 | ₩63,316 | ₩53,936 | ₩56,281 | +4.35% | 1.4만 |
|---|
| 2025.11.03 | ₩62,981 | ₩63,316 | ₩54,606 | ₩55,946 | -11.17% | 1.8만 |
|---|
| 2025.10.31 | ₩54,941 | ₩64,321 | ₩54,271 | ₩62,981 | +14.63% | 3만 |
|---|
| 2025.10.30 | ₩58,626 | ₩59,631 | ₩50,921 | ₩59,631 | +1.71% | 9.7만 |
|---|
| 2025.10.29 | ₩72,696 | ₩95,811 | ₩50,586 | ₩58,961 | -18.89% | 860.7만 |
|---|
| 2025.10.28 | ₩41,206 | ₩42,211 | ₩40,201 | ₩41,876 | +1.63% | 476 |
|---|
| 2025.10.27 | ₩40,871 | ₩41,206 | ₩39,866 | ₩39,866 | -2.46% | 604 |
|---|
| 2025.10.24 | ₩39,866 | ₩41,876 | ₩39,196 | ₩41,541 | +4.20% | 668 |
|---|
| 2025.10.23 | ₩38,191 | ₩40,201 | ₩37,186 | ₩39,196 | +2.63% | 1.1천 |
|---|
| 2025.10.22 | ₩39,866 | ₩40,201 | ₩37,186 | ₩38,526 | -3.36% | 2.1천 |
|---|
| 2025.10.21 | ₩41,876 | ₩41,876 | ₩40,536 | ₩40,536 | -3.20% | 676 |
|---|
| 2025.10.20 | ₩41,876 | ₩41,876 | ₩40,871 | ₩41,876 | 0.00% | 432 |
|---|
| 2025.10.17 | ₩40,536 | ₩40,871 | ₩39,531 | ₩40,871 | +0.83% | 828 |
|---|
| 2025.10.16 | ₩44,221 | ₩44,891 | ₩41,206 | ₩41,876 | -5.30% | 860 |
|---|
| 2025.10.15 | ₩43,216 | ₩44,221 | ₩42,211 | ₩44,221 | +2.33% | 824 |
|---|
| 2025.10.14 | ₩42,881 | ₩43,216 | ₩42,211 | ₩43,216 | +0.78% | 1.1천 |
|---|
| 2025.10.13 | ₩44,221 | ₩44,221 | ₩41,876 | ₩41,876 | -5.30% | 1.6천 |
|---|
| 2025.10.10 | ₩45,896 | ₩45,896 | ₩42,881 | ₩43,551 | -5.11% | 1.1천 |
|---|