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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,077 | ₩4,104 | ₩2,843 | ₩3,219 | -21.05% | 103.2만 |
| 2026.09.28–2026.10.02 | ₩4,640 | ₩5,016 | ₩3,809 | ₩3,970 | -14.45% | 20.6만 |
| 2026.09.21–2026.09.25 | ₩5,378 | ₩5,378 | ₩4,560 | ₩4,627 | -13.97% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩5,539 | ₩6,303 | ₩4,895 | ₩5,136 | -7.26% | 61.7만 |
| 2026.09.08–2026.09.11 | ₩5,780 | ₩5,928 | ₩5,230 | ₩5,592 | -3.25% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩6,276 | ₩6,478 | ₩5,646 | ₩5,780 | -7.91% | 12.4만 |
| 2026.08.24–2026.08.28 | ₩6,518 | ₩7,389 | ₩6,115 | ₩6,129 | -5.97% | 18.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,686 |
| ₩6,974 |
| ₩5,391 |
| ₩6,518 |
| +14.62% |
| 20.2만 |
| 2026.08.10–2026.08.14 | ₩5,686 | ₩6,370 | ₩5,606 | ₩5,726 | +0.71% | 19만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,506 | ₩6,276 | ₩4,399 | ₩5,646 | +25.30% | 29.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,271 | ₩5,539 | ₩4,399 | ₩4,399 | -16.54% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,301 | ₩8,516 | ₩5,177 | ₩5,271 | -36.51% | 60.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,859 | ₩13,277 | ₩7,389 | ₩8,610 | +9.56% | 2671.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,637 | ₩9,026 | ₩7,658 | ₩8,127 | -5.90% | 9.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,932 | ₩9,763 | ₩8,395 | ₩8,409 | -5.86% | 12.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,395 | ₩10,648 | ₩6,920 | ₩9,347 | +11.34% | 26.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,798 | ₩9,079 | ₩7,537 | ₩8,315 | -5.49% | 47만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,635 | ₩10,796 | ₩8,167 | ₩8,248 | -22.45% | 19.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,894 | ₩14,162 | ₩10,179 | ₩10,581 | -23.84% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,758 | ₩16,040 | ₩14,041 | ₩14,175 | -10.04% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,863 | ₩19,030 | ₩14,082 | ₩16,080 | -9.98% | 65.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,924 | ₩21,297 | ₩8,798 | ₩18,279 | +84.19% | 2351.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,271 | ₩11,386 | ₩4,265 | ₩10,098 | +91.60% | 7601.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,706 | ₩6,706 | ₩4,359 | ₩5,029 | -25.00% | 12.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,041 | ₩7,041 | ₩6,370 | ₩6,370 | -9.52% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,706 | ₩7,041 | ₩6,035 | ₩7,041 | +5.00% | 32.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,370 | ₩7,376 | ₩6,370 | ₩6,706 | +5.26% | 6.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,706 | ₩7,711 | ₩6,035 | ₩6,706 | 0.00% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,717 | ₩8,717 | ₩6,706 | ₩6,706 | -23.08% | 20.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,058 | ₩10,729 | ₩8,717 | ₩9,052 | -10.00% | 27.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,723 | ₩11,735 | ₩9,052 | ₩10,729 | +10.34% | 52.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,723 | ₩11,064 | ₩9,388 | ₩9,723 | 0.00% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,394 | ₩12,070 | ₩9,052 | ₩9,723 | -6.45% | 29.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,740 | ₩13,411 | ₩9,723 | ₩10,394 | -18.42% | 151.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,735 | ₩12,740 | ₩9,052 | ₩10,729 | -8.57% | 72.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,568 | ₩42,915 | ₩10,394 | ₩12,740 | -68.60% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,562 | ₩42,245 | ₩37,551 | ₩40,904 | +3.39% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,557 | ₩42,915 | ₩38,221 | ₩40,233 | +4.35% | 11.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,915 | ₩43,586 | ₩38,557 | ₩40,568 | -5.47% | 6.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,227 | ₩46,939 | ₩37,886 | ₩43,921 | +11.97% | 12.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,574 | ₩43,250 | ₩36,210 | ₩38,892 | -6.45% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,909 | ₩43,921 | ₩39,898 | ₩40,568 | -3.20% | 2.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,927 | ₩44,927 | ₩40,568 | ₩43,921 | -2.24% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩43,250 | ₩50,291 | ₩40,904 | ₩45,597 | +5.43% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,580 | ₩44,927 | ₩36,880 | ₩44,256 | +3.94% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,256 | ₩47,944 | ₩41,239 | ₩45,262 | +2.27% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩49,956 | ₩50,962 | ₩40,568 | ₩45,262 | -9.40% | 8.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩55,991 | ₩58,673 | ₩50,291 | ₩50,962 | -8.98% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,032 | ₩63,367 | ₩53,979 | ₩58,673 | -6.91% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,904 | ₩95,889 | ₩39,898 | ₩63,032 | +54.10% | 873.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,909 | ₩41,909 | ₩37,216 | ₩41,574 | -0.80% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩44,256 | ₩44,927 | ₩39,562 | ₩40,904 | -7.58% | 5.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,933 | ₩45,933 | ₩42,915 | ₩43,586 | -5.11% | 1.1천 |
|---|