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 | ₩3,284 | ₩3,338 | ₩3,016 | ₩3,217 | -2.04% | 4.7만 |
| 2026.10.08 | ₩3,217 | ₩3,619 | ₩2,842 | ₩3,338 | +3.75% | 21.4만 |
| 2026.10.07 | ₩3,016 | ₩3,204 | ₩2,882 | ₩3,204 | +6.22% | 66.3만 |
| 2026.10.06 | ₩3,686 | ₩3,968 | ₩2,949 | ₩3,003 | -18.55% | 8.7만 |
| 2026.10.05 | ₩4,075 | ₩4,102 | ₩3,619 | ₩3,619 | -11.18% | 2.1만 |
| 2026.10.02 | ₩4,022 | ₩4,397 | ₩3,887 | ₩3,968 | -1.33% | 4.1만 |
| 2026.10.01 | ₩4,196 | ₩4,343 | ₩3,807 | ₩3,968 | -5.43% | 3.6만 |
| 2026.09.30 | ₩4,343 | ₩4,652 | ₩4,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,290 |
| -1.23% |
| 4.2만 |
| 2026.09.29 | ₩5,013 | ₩5,013 | ₩4,075 | ₩4,236 | -15.51% | 6.1만 |
|---|
| 2026.09.28 | ₩4,638 | ₩4,692 | ₩4,290 | ₩4,652 | +0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩5,000 | ₩5,161 | ₩4,558 | ₩4,625 | -7.51% | 2.1만 |
|---|
| 2026.09.24 | ₩5,080 | ₩5,121 | ₩4,839 | ₩4,853 | -4.49% | 1.2만 |
|---|
| 2026.09.23 | ₩5,000 | ₩5,080 | ₩4,893 | ₩4,893 | -2.14% | 6.2천 |
|---|
| 2026.09.22 | ₩5,308 | ₩5,308 | ₩5,040 | ₩5,094 | -4.04% | 1.5만 |
|---|
| 2026.09.21 | ₩5,375 | ₩5,375 | ₩5,027 | ₩5,308 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩5,080 | ₩5,215 | ₩5,080 | ₩5,134 | +1.06% | 8.2천 |
|---|
| 2026.09.17 | ₩5,416 | ₩5,469 | ₩4,973 | ₩5,040 | -6.93% | 3.4만 |
|---|
| 2026.09.16 | ₩5,375 | ₩5,576 | ₩5,148 | ₩5,241 | -2.49% | 2.1만 |
|---|
| 2026.09.15 | ₩5,080 | ₩6,300 | ₩4,893 | ₩5,469 | +7.65% | 53.8만 |
|---|
| 2026.09.14 | ₩5,536 | ₩5,898 | ₩5,536 | ₩5,724 | +3.39% | 1.7만 |
|---|
| 2026.09.11 | ₩5,429 | ₩5,925 | ₩5,402 | ₩5,590 | +2.96% | 2만 |
|---|
| 2026.09.10 | ₩5,268 | ₩5,429 | ₩5,228 | ₩5,389 | +2.29% | 1.1만 |
|---|
| 2026.09.09 | ₩5,630 | ₩5,670 | ₩5,322 | ₩5,389 | -4.29% | 1.5만 |
|---|
| 2026.09.08 | ₩5,778 | ₩5,818 | ₩5,536 | ₩5,617 | -2.78% | 1.8만 |
|---|
| 2026.09.04 | ₩6,032 | ₩6,475 | ₩5,644 | ₩5,778 | -4.22% | 4.7만 |
|---|
| 2026.09.03 | ₩6,019 | ₩6,341 | ₩5,898 | ₩6,072 | +0.89% | 1.5만 |
|---|
| 2026.09.02 | ₩5,925 | ₩6,434 | ₩5,898 | ₩6,086 | +2.71% | 2.3만 |
|---|
| 2026.09.01 | ₩6,126 | ₩6,233 | ₩5,711 | ₩5,831 | -4.81% | 2.9만 |
|---|
| 2026.08.31 | ₩6,274 | ₩6,367 | ₩6,086 | ₩6,126 | -2.35% | 9.6천 |
|---|
| 2026.08.28 | ₩6,381 | ₩6,689 | ₩6,113 | ₩6,126 | -3.99% | 2.6만 |
|---|
| 2026.08.27 | ₩6,394 | ₩6,609 | ₩6,113 | ₩6,354 | -0.63% | 4.1만 |
|---|
| 2026.08.26 | ₩6,461 | ₩6,609 | ₩6,367 | ₩6,555 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩6,703 | ₩7,386 | ₩6,555 | ₩6,609 | -1.40% | 8.2만 |
|---|
| 2026.08.24 | ₩6,515 | ₩6,904 | ₩6,367 | ₩6,756 | +3.70% | 2.3만 |
|---|
| 2026.08.21 | ₩6,072 | ₩6,971 | ₩6,072 | ₩6,515 | +7.28% | 7.1만 |
|---|
| 2026.08.20 | ₩5,818 | ₩6,381 | ₩5,818 | ₩6,059 | +4.15% | 2.8만 |
|---|
| 2026.08.19 | ₩5,751 | ₩6,032 | ₩5,737 | ₩5,938 | +3.26% | 2.7만 |
|---|
| 2026.08.18 | ₩5,429 | ₩6,193 | ₩5,429 | ₩5,697 | +4.94% | 4.9만 |
|---|
| 2026.08.17 | ₩5,684 | ₩5,898 | ₩5,389 | ₩5,442 | -4.25% | 2.7만 |
|---|
| 2026.08.14 | ₩5,898 | ₩6,032 | ₩5,603 | ₩5,724 | -2.95% | 2.6만 |
|---|
| 2026.08.13 | ₩5,885 | ₩6,086 | ₩5,630 | ₩5,764 | -2.05% | 3.6만 |
|---|
| 2026.08.12 | ₩6,059 | ₩6,207 | ₩5,871 | ₩5,925 | -2.21% | 1.5만 |
|---|
| 2026.08.11 | ₩6,059 | ₩6,327 | ₩5,670 | ₩5,885 | -2.88% | 4.3만 |
|---|
| 2026.08.10 | ₩5,684 | ₩6,367 | ₩5,644 | ₩6,072 | +6.84% | 7만 |
|---|
| 2026.08.07 | ₩5,871 | ₩6,019 | ₩5,523 | ₩5,644 | -3.88% | 2.5만 |
|---|
| 2026.08.06 | ₩5,362 | ₩6,126 | ₩5,362 | ₩5,845 | +9.00% | 3.6만 |
|---|
| 2026.08.05 | ₩6,180 | ₩6,274 | ₩5,107 | ₩5,496 | -11.06% | 8.7만 |
|---|
| 2026.08.04 | ₩4,652 | ₩5,925 | ₩4,544 | ₩5,925 | +27.38% | 10.4만 |
|---|
| 2026.08.03 | ₩4,504 | ₩4,678 | ₩4,397 | ₩4,625 | +2.68% | 4.2만 |
|---|
| 2026.07.31 | ₩4,598 | ₩4,692 | ₩4,397 | ₩4,397 | -4.37% | 2.7만 |
|---|
| 2026.07.30 | ₩4,625 | ₩4,759 | ₩4,504 | ₩4,652 | +0.58% | 3.6만 |
|---|
| 2026.07.29 | ₩4,920 | ₩4,933 | ₩4,491 | ₩4,571 | -7.08% | 2.5만 |
|---|
| 2026.07.28 | ₩5,241 | ₩5,268 | ₩4,826 | ₩4,839 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩5,268 | ₩5,536 | ₩5,134 | ₩5,255 | -0.25% | 3만 |
|---|
| 2026.07.24 | ₩5,469 | ₩5,630 | ₩5,174 | ₩5,268 | -3.68% | 3.3만 |
|---|
| 2026.07.23 | ₩5,804 | ₩5,979 | ₩5,322 | ₩5,349 | -7.85% | 7.6만 |
|---|
| 2026.07.22 | ₩5,858 | ₩6,274 | ₩5,737 | ₩5,965 | +1.83% | 6만 |
|---|
| 2026.07.21 | ₩6,984 | ₩7,266 | ₩5,979 | ₩6,086 | -12.86% | 18.7만 |
|---|
| 2026.07.20 | ₩8,298 | ₩8,512 | ₩7,145 | ₩7,279 | -12.28% | 25만 |
|---|
| 2026.07.17 | ₩9,316 | ₩9,665 | ₩8,606 | ₩8,606 | -7.63% | 11.8만 |
|---|
| 2026.07.16 | ₩10,121 | ₩10,174 | ₩9,022 | ₩9,544 | -5.70% | 45.8만 |
|---|
| 2026.07.15 | ₩11,408 | ₩13,271 | ₩8,190 | ₩9,022 | -20.92% | 2610.1만 |
|---|
| 2026.07.14 | ₩7,896 | ₩8,244 | ₩7,735 | ₩8,123 | +2.89% | 1.9만 |
|---|
| 2026.07.13 | ₩7,855 | ₩8,043 | ₩7,386 | ₩7,426 | -5.46% | 2.1만 |
|---|
| 2026.07.10 | ₩8,217 | ₩8,311 | ₩7,748 | ₩8,123 | -1.14% | 1.4만 |
|---|
| 2026.07.09 | ₩8,365 | ₩8,526 | ₩7,654 | ₩7,949 | -4.97% | 3.5만 |
|---|
| 2026.07.08 | ₩8,619 | ₩8,619 | ₩7,681 | ₩7,681 | -10.89% | 2만 |
|---|
| 2026.07.07 | ₩8,780 | ₩8,941 | ₩8,311 | ₩8,311 | -5.34% | 7.1천 |
|---|
| 2026.07.06 | ₩8,633 | ₩9,022 | ₩8,566 | ₩8,633 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩8,888 | ₩9,276 | ₩8,392 | ₩8,405 | -5.43% | 1.4만 |
|---|
| 2026.07.01 | ₩8,874 | ₩9,759 | ₩8,713 | ₩8,981 | +1.21% | 9.7만 |
|---|
| 2026.06.30 | ₩8,941 | ₩9,223 | ₩8,713 | ₩8,914 | -0.30% | 5.6천 |
|---|
| 2026.06.29 | ₩8,928 | ₩9,719 | ₩8,727 | ₩9,424 | +5.56% | 8.4천 |
|---|
| 2026.06.26 | ₩9,263 | ₩9,692 | ₩6,917 | ₩9,343 | +0.87% | 8.1만 |
|---|
| 2026.06.25 | ₩8,686 | ₩10,644 | ₩8,673 | ₩9,920 | +14.20% | 11.7만 |
|---|
| 2026.06.24 | ₩8,217 | ₩8,552 | ₩8,110 | ₩8,445 | +2.77% | 5천 |
|---|
| 2026.06.23 | ₩7,802 | ₩8,713 | ₩7,587 | ₩8,284 | +6.19% | 3.2만 |
|---|
| 2026.06.22 | ₩8,392 | ₩8,392 | ₩7,761 | ₩7,896 | -5.91% | 2.6만 |
|---|
| 2026.06.18 | ₩8,097 | ₩8,311 | ₩7,534 | ₩8,311 | +2.65% | 3.5만 |
|---|
| 2026.06.17 | ₩8,566 | ₩9,075 | ₩7,587 | ₩7,896 | -7.82% | 39만 |
|---|
| 2026.06.16 | ₩8,633 | ₩8,633 | ₩7,829 | ₩8,177 | -5.28% | 2.6만 |
|---|
| 2026.06.15 | ₩8,794 | ₩9,048 | ₩8,204 | ₩8,445 | -3.96% | 2만 |
|---|
| 2026.06.12 | ₩8,941 | ₩8,941 | ₩8,164 | ₩8,244 | -7.80% | 2.8만 |
|---|
| 2026.06.11 | ₩8,619 | ₩8,847 | ₩8,459 | ₩8,794 | +2.02% | 2.5만 |
|---|
| 2026.06.10 | ₩9,182 | ₩9,384 | ₩8,499 | ₩8,499 | -7.45% | 4.3만 |
|---|
| 2026.06.09 | ₩10,510 | ₩10,510 | ₩9,115 | ₩9,115 | -13.27% | 5.7만 |
|---|
| 2026.06.08 | ₩10,630 | ₩10,791 | ₩9,906 | ₩9,906 | -6.81% | 4만 |
|---|
| 2026.06.05 | ₩10,764 | ₩11,153 | ₩10,255 | ₩10,577 | -1.74% | 3.7만 |
|---|
| 2026.06.04 | ₩10,724 | ₩11,354 | ₩10,174 | ₩10,979 | +2.37% | 6만 |
|---|
| 2026.06.03 | ₩11,006 | ₩11,863 | ₩10,737 | ₩10,737 | -2.44% | 4.4만 |
|---|
| 2026.06.02 | ₩12,172 | ₩12,199 | ₩10,724 | ₩10,724 | -11.89% | 5.5만 |
|---|
| 2026.06.01 | ₩13,888 | ₩14,156 | ₩11,729 | ₩12,225 | -11.97% | 9.4만 |
|---|
| 2026.05.29 | ₩15,322 | ₩15,456 | ₩14,035 | ₩14,169 | -7.52% | 5.1만 |
|---|
| 2026.05.28 | ₩14,759 | ₩15,965 | ₩14,343 | ₩15,630 | +5.90% | 7.1만 |
|---|
| 2026.05.27 | ₩15,590 | ₩15,590 | ₩14,075 | ₩14,933 | -4.21% | 5.5만 |
|---|
| 2026.05.26 | ₩15,751 | ₩16,032 | ₩14,585 | ₩15,322 | -2.72% | 8만 |
|---|
| 2026.05.22 | ₩16,368 | ₩16,984 | ₩15,416 | ₩16,073 | -1.80% | 8.4만 |
|---|
| 2026.05.21 | ₩14,585 | ₩17,427 | ₩14,410 | ₩16,703 | +14.52% | 18만 |
|---|
| 2026.05.20 | ₩14,424 | ₩15,979 | ₩14,303 | ₩15,282 | +5.95% | 7.9만 |
|---|
| 2026.05.19 | ₩15,429 | ₩16,126 | ₩14,075 | ₩15,349 | -0.52% | 7.8만 |
|---|
| 2026.05.18 | ₩17,855 | ₩19,022 | ₩15,081 | ₩16,421 | -8.03% | 23.9만 |
|---|
| 2026.05.15 | ₩12,346 | ₩20,108 | ₩12,333 | ₩18,271 | +47.99% | 137.4만 |
|---|
| 2026.05.14 | ₩15,684 | ₩16,046 | ₩12,815 | ₩12,815 | -18.29% | 46.6만 |
|---|
| 2026.05.13 | ₩19,263 | ₩19,558 | ₩15,684 | ₩16,274 | -15.52% | 178.2만 |
|---|
| 2026.05.12 | ₩10,000 | ₩21,287 | ₩9,678 | ₩16,099 | +60.99% | 1940.8만 |
|---|
| 2026.05.11 | ₩9,920 | ₩10,590 | ₩8,794 | ₩9,665 | -2.57% | 48.9만 |
|---|
| 2026.05.08 | ₩10,375 | ₩10,871 | ₩8,566 | ₩10,094 | -2.71% | 146.1만 |
|---|
| 2026.05.07 | ₩9,330 | ₩11,381 | ₩8,378 | ₩10,483 | +12.36% | 1025.8만 |
|---|
| 2026.05.06 | ₩7,842 | ₩10,322 | ₩6,126 | ₩8,097 | +3.25% | 6413.2만 |
|---|
| 2026.05.05 | ₩5,201 | ₩5,697 | ₩5,094 | ₩5,349 | +2.84% | 7.6만 |
|---|
| 2026.05.04 | ₩5,268 | ₩5,268 | ₩4,263 | ₩5,013 | -4.83% | 8.5만 |
|---|
| 2026.05.01 | ₩5,027 | ₩5,027 | ₩5,027 | ₩5,027 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩5,027 | ₩5,027 | ₩4,357 | ₩5,027 | 0.00% | 8.2만 |
|---|
| 2026.04.29 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,367 | -5.00% | 5.2천 |
|---|
| 2026.04.28 | ₩6,367 | ₩6,703 | ₩6,367 | ₩6,367 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,703 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩6,367 | ₩6,367 | ₩6,367 | ₩6,367 | 0.00% | 6.4천 |
|---|
| 2026.04.23 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,367 | -5.00% | 4.4천 |
|---|
| 2026.04.22 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,367 | -5.00% | 3.5천 |
|---|
| 2026.04.21 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,367 | -5.00% | 1.2만 |
|---|
| 2026.04.20 | ₩7,038 | ₩7,038 | ₩6,367 | ₩6,367 | -9.52% | 1.9만 |
|---|
| 2026.04.17 | ₩6,703 | ₩7,038 | ₩6,367 | ₩7,038 | +5.00% | 2.5만 |
|---|
| 2026.04.16 | ₩6,367 | ₩6,703 | ₩6,367 | ₩6,703 | +5.26% | 4.9만 |
|---|
| 2026.04.15 | ₩6,032 | ₩6,703 | ₩6,032 | ₩6,367 | +5.56% | 6.2만 |
|---|
| 2026.04.14 | ₩6,703 | ₩6,703 | ₩6,703 | ₩6,703 | 0.00% | 17.5만 |
|---|
| 2026.04.13 | ₩6,703 | ₩6,703 | ₩6,367 | ₩6,703 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩7,038 | ₩7,038 | ₩6,703 | ₩6,703 | -4.76% | 1.4만 |
|---|
| 2026.04.09 | ₩7,038 | ₩7,373 | ₩7,038 | ₩7,038 | 0.00% | 8.8천 |
|---|
| 2026.04.08 | ₩7,373 | ₩7,373 | ₩7,038 | ₩7,373 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,038 | ₩7,373 | ₩6,703 | ₩7,038 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩6,367 | ₩7,038 | ₩6,367 | ₩7,038 | +10.53% | 1.6만 |
|---|
| 2026.04.02 | ₩6,703 | ₩7,038 | ₩6,703 | ₩6,703 | 0.00% | 7.8천 |
|---|
| 2026.04.01 | ₩7,038 | ₩7,708 | ₩6,703 | ₩7,038 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,367 | ₩7,038 | ₩6,367 | ₩6,703 | +5.26% | 3.3만 |
|---|
| 2026.03.30 | ₩6,703 | ₩6,703 | ₩6,032 | ₩6,367 | -5.00% | 2.2만 |
|---|
| 2026.03.27 | ₩7,038 | ₩7,038 | ₩6,703 | ₩6,703 | -4.76% | 8.4천 |
|---|
| 2026.03.26 | ₩7,038 | ₩7,373 | ₩6,703 | ₩7,038 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩7,038 | ₩7,373 | ₩6,703 | ₩7,038 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩7,708 | ₩7,708 | ₩7,038 | ₩7,038 | -8.70% | 3.2만 |
|---|
| 2026.03.23 | ₩8,713 | ₩8,713 | ₩7,038 | ₩8,043 | -7.69% | 12만 |
|---|
| 2026.03.20 | ₩9,384 | ₩9,719 | ₩8,713 | ₩9,048 | -3.57% | 7.3만 |
|---|
| 2026.03.19 | ₩9,384 | ₩9,719 | ₩8,713 | ₩9,048 | -3.57% | 4.2만 |
|---|
| 2026.03.18 | ₩9,719 | ₩10,054 | ₩9,384 | ₩9,719 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩10,389 | ₩10,389 | ₩9,384 | ₩9,719 | -6.45% | 2.8만 |
|---|
| 2026.03.16 | ₩10,054 | ₩10,724 | ₩9,384 | ₩10,054 | 0.00% | 10.7만 |
|---|
| 2026.03.13 | ₩10,389 | ₩11,729 | ₩10,054 | ₩10,724 | +3.23% | 13.9만 |
|---|
| 2026.03.12 | ₩9,719 | ₩10,724 | ₩9,719 | ₩10,389 | +6.90% | 4.6만 |
|---|
| 2026.03.11 | ₩10,054 | ₩10,389 | ₩9,048 | ₩9,719 | -3.33% | 8.6만 |
|---|
| 2026.03.10 | ₩9,384 | ₩11,394 | ₩9,384 | ₩10,054 | +7.14% | 21.9만 |
|---|
| 2026.03.09 | ₩9,719 | ₩10,054 | ₩9,384 | ₩9,384 | -3.45% | 3.5만 |
|---|
| 2026.03.06 | ₩10,054 | ₩10,389 | ₩9,384 | ₩9,719 | -3.33% | 2만 |
|---|
| 2026.03.05 | ₩10,389 | ₩11,059 | ₩9,719 | ₩10,389 | 0.00% | 2.4만 |
|---|
| 2026.03.04 | ₩10,054 | ₩10,724 | ₩9,384 | ₩10,389 | +3.33% | 2.3만 |
|---|
| 2026.03.03 | ₩9,384 | ₩10,389 | ₩9,384 | ₩10,054 | +7.14% | 4.3만 |
|---|
| 2026.03.02 | ₩9,719 | ₩10,054 | ₩9,384 | ₩9,384 | -3.45% | 2.1만 |
|---|
| 2026.02.27 | ₩9,719 | ₩10,724 | ₩9,719 | ₩9,719 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩10,054 | ₩10,389 | ₩9,719 | ₩10,054 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩10,389 | ₩10,724 | ₩9,719 | ₩9,719 | -6.45% | 3.7만 |
|---|
| 2026.02.24 | ₩10,054 | ₩12,065 | ₩9,719 | ₩10,054 | 0.00% | 14.9만 |
|---|
| 2026.02.23 | ₩10,389 | ₩10,389 | ₩9,048 | ₩9,048 | -12.90% | 4.3만 |
|---|
| 2026.02.20 | ₩11,729 | ₩12,065 | ₩9,719 | ₩10,389 | -11.43% | 4.9만 |
|---|
| 2026.02.19 | ₩11,729 | ₩12,735 | ₩11,059 | ₩12,400 | +5.71% | 5.1만 |
|---|
| 2026.02.18 | ₩11,059 | ₩13,405 | ₩11,059 | ₩12,065 | +9.09% | 20.2만 |
|---|
| 2026.02.17 | ₩12,735 | ₩13,405 | ₩11,059 | ₩11,059 | -13.16% | 121만 |
|---|
| 2026.02.13 | ₩11,729 | ₩11,729 | ₩10,724 | ₩10,724 | -8.57% | 55.6만 |
|---|
| 2026.02.12 | ₩10,389 | ₩12,735 | ₩9,719 | ₩12,065 | +16.13% | 6.9만 |
|---|
| 2026.02.11 | ₩10,054 | ₩10,724 | ₩9,719 | ₩10,054 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩10,724 | ₩10,724 | ₩9,048 | ₩10,389 | -3.13% | 3.1만 |
|---|
| 2026.02.09 | ₩11,729 | ₩12,065 | ₩9,048 | ₩10,389 | -11.43% | 5만 |
|---|
| 2026.02.06 | ₩13,405 | ₩14,075 | ₩10,389 | ₩12,735 | -5.00% | 15.7만 |
|---|
| 2026.02.05 | ₩26,810 | ₩28,151 | ₩22,453 | ₩22,789 | -15.00% | 6.4천 |
|---|
| 2026.02.04 | ₩30,832 | ₩30,832 | ₩26,140 | ₩28,486 | -7.61% | 5.4천 |
|---|
| 2026.02.03 | ₩39,210 | ₩40,550 | ₩30,832 | ₩30,832 | -21.37% | 9.9천 |
|---|
| 2026.02.02 | ₩40,550 | ₩42,896 | ₩40,215 | ₩41,556 | +2.48% | 1.1천 |
|---|
| 2026.01.30 | ₩40,215 | ₩41,891 | ₩40,215 | ₩40,885 | +1.67% | 1.3천 |
|---|
| 2026.01.29 | ₩40,215 | ₩41,220 | ₩38,875 | ₩40,215 | 0.00% | 660 |
|---|
| 2026.01.28 | ₩38,539 | ₩42,226 | ₩38,539 | ₩41,556 | +7.83% | 2.3천 |
|---|
| 2026.01.27 | ₩37,869 | ₩40,550 | ₩37,534 | ₩38,875 | +2.65% | 5천 |
|---|
| 2026.01.26 | ₩39,545 | ₩39,880 | ₩38,204 | ₩39,210 | -0.85% | 2.1천 |
|---|
| 2026.01.23 | ₩40,215 | ₩40,885 | ₩38,875 | ₩40,215 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩39,545 | ₩42,226 | ₩38,204 | ₩41,556 | +5.08% | 2.7천 |
|---|
| 2026.01.21 | ₩40,885 | ₩40,885 | ₩38,539 | ₩39,545 | -3.28% | 4.1천 |
|---|
| 2026.01.20 | ₩38,539 | ₩42,896 | ₩38,204 | ₩40,885 | +6.09% | 10.5만 |
|---|
| 2026.01.16 | ₩40,215 | ₩41,220 | ₩38,875 | ₩40,550 | +0.83% | 1.2천 |
|---|
| 2026.01.15 | ₩42,896 | ₩42,896 | ₩38,539 | ₩39,545 | -7.81% | 2.2천 |
|---|
| 2026.01.14 | ₩41,556 | ₩43,231 | ₩41,220 | ₩42,561 | +2.42% | 1.1천 |
|---|
| 2026.01.13 | ₩41,220 | ₩42,896 | ₩41,220 | ₩41,556 | +0.81% | 544 |
|---|
| 2026.01.12 | ₩42,896 | ₩43,566 | ₩41,556 | ₩43,566 | +1.56% | 1.1천 |
|---|
| 2026.01.09 | ₩46,582 | ₩46,582 | ₩43,231 | ₩43,901 | -5.76% | 1.6천 |
|---|
| 2026.01.08 | ₩40,215 | ₩46,918 | ₩40,215 | ₩46,582 | +15.83% | 4.7천 |
|---|
| 2026.01.07 | ₩43,901 | ₩44,907 | ₩38,204 | ₩41,556 | -5.34% | 7천 |
|---|
| 2026.01.06 | ₩39,210 | ₩43,901 | ₩37,869 | ₩42,561 | +8.55% | 11.4만 |
|---|
| 2026.01.05 | ₩39,210 | ₩40,885 | ₩38,204 | ₩40,550 | +3.42% | 1천 |
|---|
| 2026.01.02 | ₩39,210 | ₩39,880 | ₩38,875 | ₩38,875 | -0.85% | 560 |
|---|
| 2025.12.31 | ₩39,545 | ₩41,220 | ₩37,199 | ₩40,215 | +1.69% | 1.9천 |
|---|
| 2025.12.30 | ₩39,210 | ₩43,231 | ₩37,199 | ₩39,210 | 0.00% | 4천 |
|---|
| 2025.12.29 | ₩41,556 | ₩41,556 | ₩36,194 | ₩39,210 | -5.65% | 4천 |
|---|
| 2025.12.26 | ₩43,231 | ₩43,231 | ₩39,880 | ₩40,550 | -6.20% | 552 |
|---|
| 2025.12.24 | ₩40,885 | ₩43,901 | ₩40,550 | ₩42,561 | +4.10% | 736 |
|---|
| 2025.12.23 | ₩42,561 | ₩42,896 | ₩40,885 | ₩41,556 | -2.36% | 780 |
|---|
| 2025.12.22 | ₩41,891 | ₩43,231 | ₩41,891 | ₩42,896 | +2.40% | 512 |
|---|
| 2025.12.19 | ₩43,231 | ₩44,572 | ₩42,561 | ₩43,901 | +1.55% | 1.6천 |
|---|
| 2025.12.18 | ₩40,885 | ₩42,226 | ₩40,550 | ₩42,226 | +3.28% | 1.8천 |
|---|
| 2025.12.17 | ₩43,566 | ₩43,901 | ₩40,550 | ₩41,556 | -4.62% | 932 |
|---|
| 2025.12.16 | ₩43,566 | ₩44,237 | ₩40,885 | ₩43,901 | +0.77% | 1.1천 |
|---|
| 2025.12.15 | ₩44,907 | ₩44,907 | ₩41,891 | ₩43,231 | -3.73% | 1.3천 |
|---|
| 2025.12.12 | ₩49,263 | ₩49,263 | ₩44,907 | ₩45,577 | -7.48% | 1.3천 |
|---|
| 2025.12.11 | ₩41,891 | ₩50,269 | ₩41,891 | ₩49,599 | +18.40% | 3.6천 |
|---|
| 2025.12.10 | ₩43,231 | ₩46,582 | ₩40,885 | ₩42,896 | -0.78% | 1.8천 |
|---|
| 2025.12.09 | ₩42,561 | ₩46,918 | ₩42,561 | ₩45,577 | +7.09% | 2천 |
|---|
| 2025.12.08 | ₩43,231 | ₩44,237 | ₩41,891 | ₩43,566 | +0.78% | 1.3천 |
|---|
| 2025.12.05 | ₩43,566 | ₩44,237 | ₩40,215 | ₩44,237 | +1.54% | 1.3천 |
|---|
| 2025.12.04 | ₩38,875 | ₩43,901 | ₩38,875 | ₩43,901 | +12.93% | 4.4천 |
|---|
| 2025.12.03 | ₩39,545 | ₩40,215 | ₩36,864 | ₩38,539 | -2.54% | 3.4천 |
|---|
| 2025.12.02 | ₩40,885 | ₩41,556 | ₩39,545 | ₩40,215 | -1.64% | 2.1천 |
|---|
| 2025.12.01 | ₩42,561 | ₩44,907 | ₩41,891 | ₩41,891 | -1.57% | 2.6천 |
|---|
| 2025.11.28 | ₩45,242 | ₩46,582 | ₩43,566 | ₩45,242 | 0.00% | 632 |
|---|
| 2025.11.26 | ₩44,237 | ₩47,923 | ₩44,237 | ₩46,247 | +4.55% | 1천 |
|---|
| 2025.11.25 | ₩42,226 | ₩45,242 | ₩41,220 | ₩45,242 | +7.14% | 928 |
|---|
| 2025.11.24 | ₩44,237 | ₩44,907 | ₩42,226 | ₩43,231 | -2.27% | 1.4천 |
|---|
| 2025.11.21 | ₩41,891 | ₩45,242 | ₩40,550 | ₩45,242 | +8.00% | 1.8천 |
|---|
| 2025.11.20 | ₩46,247 | ₩46,582 | ₩42,896 | ₩42,896 | -7.25% | 2.1천 |
|---|
| 2025.11.19 | ₩48,593 | ₩49,263 | ₩45,912 | ₩46,582 | -4.14% | 2천 |
|---|
| 2025.11.18 | ₩48,593 | ₩50,939 | ₩48,593 | ₩49,599 | +2.07% | 1.1천 |
|---|
| 2025.11.17 | ₩49,934 | ₩50,939 | ₩49,599 | ₩50,604 | +1.34% | 972 |
|---|
| 2025.11.14 | ₩51,609 | ₩51,944 | ₩50,269 | ₩50,939 | -1.30% | 1.7천 |
|---|
| 2025.11.13 | ₩51,944 | ₩53,955 | ₩50,269 | ₩52,615 | +1.29% | 3천 |
|---|
| 2025.11.12 | ₩55,631 | ₩55,966 | ₩51,944 | ₩53,955 | -3.01% | 3.4천 |
|---|
| 2025.11.11 | ₩54,961 | ₩56,301 | ₩52,950 | ₩52,950 | -3.66% | 2.4천 |
|---|
| 2025.11.10 | ₩55,966 | ₩58,647 | ₩54,625 | ₩55,966 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩55,296 | ₩61,663 | ₩54,625 | ₩58,647 | +6.06% | 4.4천 |
|---|
| 2025.11.06 | ₩57,977 | ₩59,652 | ₩54,961 | ₩56,636 | -2.31% | 5.2천 |
|---|
| 2025.11.05 | ₩56,301 | ₩60,323 | ₩54,961 | ₩55,296 | -1.79% | 6.2천 |
|---|
| 2025.11.04 | ₩53,955 | ₩63,339 | ₩53,955 | ₩56,301 | +4.35% | 1.4만 |
|---|
| 2025.11.03 | ₩63,004 | ₩63,339 | ₩54,625 | ₩55,966 | -11.17% | 1.8만 |
|---|
| 2025.10.31 | ₩54,961 | ₩64,344 | ₩54,290 | ₩63,004 | +14.63% | 3만 |
|---|
| 2025.10.30 | ₩58,647 | ₩59,652 | ₩50,939 | ₩59,652 | +1.71% | 9.7만 |
|---|
| 2025.10.29 | ₩72,722 | ₩95,846 | ₩50,604 | ₩58,982 | -18.89% | 860.7만 |
|---|
| 2025.10.28 | ₩41,220 | ₩42,226 | ₩40,215 | ₩41,891 | +1.63% | 476 |
|---|
| 2025.10.27 | ₩40,885 | ₩41,220 | ₩39,880 | ₩39,880 | -2.46% | 604 |
|---|
| 2025.10.24 | ₩39,880 | ₩41,891 | ₩39,210 | ₩41,556 | +4.20% | 668 |
|---|
| 2025.10.23 | ₩38,204 | ₩40,215 | ₩37,199 | ₩39,210 | +2.63% | 1.1천 |
|---|
| 2025.10.22 | ₩39,880 | ₩40,215 | ₩37,199 | ₩38,539 | -3.36% | 2.1천 |
|---|
| 2025.10.21 | ₩41,891 | ₩41,891 | ₩40,550 | ₩40,550 | -3.20% | 676 |
|---|
| 2025.10.20 | ₩41,891 | ₩41,891 | ₩40,885 | ₩41,891 | 0.00% | 432 |
|---|
| 2025.10.17 | ₩40,550 | ₩40,885 | ₩39,545 | ₩40,885 | +0.83% | 828 |
|---|
| 2025.10.16 | ₩44,237 | ₩44,907 | ₩41,220 | ₩41,891 | -5.30% | 860 |
|---|
| 2025.10.15 | ₩43,231 | ₩44,237 | ₩42,226 | ₩44,237 | +2.33% | 824 |
|---|
| 2025.10.14 | ₩42,896 | ₩43,231 | ₩42,226 | ₩43,231 | +0.78% | 1.1천 |
|---|
| 2025.10.13 | ₩44,237 | ₩44,237 | ₩41,891 | ₩41,891 | -5.30% | 1.6천 |
|---|
| 2025.10.10 | ₩45,912 | ₩45,912 | ₩42,896 | ₩43,566 | -5.11% | 1.1천 |
|---|