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 | ₩3,285 | ₩3,339 | ₩3,017 | ₩3,218 | -2.04% | 4.7만 |
| 2026.10.08 | ₩3,218 | ₩3,621 | ₩2,843 | ₩3,339 | +3.75% | 21.4만 |
| 2026.10.07 | ₩3,017 | ₩3,205 | ₩2,883 | ₩3,205 | +6.22% | 66.3만 |
| 2026.10.06 | ₩3,688 | ₩3,969 | ₩2,950 | ₩3,004 | -18.55% | 8.7만 |
| 2026.10.05 | ₩4,077 | ₩4,103 | ₩3,621 | ₩3,621 | -11.18% | 2.1만 |
| 2026.10.02 | ₩4,023 | ₩4,398 | ₩3,889 | ₩3,969 | -1.33% | 4.1만 |
| 2026.10.01 | ₩4,197 | ₩4,345 | ₩3,808 | ₩3,969 | -5.43% | 3.6만 |
| 2026.09.30 | ₩4,345 | ₩4,653 | ₩4,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,291 |
| -1.23% |
| 4.2만 |
| 2026.09.29 | ₩5,015 | ₩5,015 | ₩4,077 | ₩4,237 | -15.51% | 6.1만 |
|---|
| 2026.09.28 | ₩4,640 | ₩4,693 | ₩4,291 | ₩4,653 | +0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,163 | ₩4,559 | ₩4,626 | -7.51% | 2.1만 |
|---|
| 2026.09.24 | ₩5,082 | ₩5,123 | ₩4,841 | ₩4,854 | -4.49% | 1.2만 |
|---|
| 2026.09.23 | ₩5,002 | ₩5,082 | ₩4,895 | ₩4,895 | -2.14% | 6.2천 |
|---|
| 2026.09.22 | ₩5,310 | ₩5,310 | ₩5,042 | ₩5,096 | -4.04% | 1.5만 |
|---|
| 2026.09.21 | ₩5,377 | ₩5,377 | ₩5,029 | ₩5,310 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩5,082 | ₩5,216 | ₩5,082 | ₩5,136 | +1.06% | 8.2천 |
|---|
| 2026.09.17 | ₩5,418 | ₩5,471 | ₩4,975 | ₩5,042 | -6.93% | 3.4만 |
|---|
| 2026.09.16 | ₩5,377 | ₩5,578 | ₩5,149 | ₩5,243 | -2.49% | 2.1만 |
|---|
| 2026.09.15 | ₩5,082 | ₩6,303 | ₩4,895 | ₩5,471 | +7.65% | 53.8만 |
|---|
| 2026.09.14 | ₩5,538 | ₩5,900 | ₩5,538 | ₩5,726 | +3.39% | 1.7만 |
|---|
| 2026.09.11 | ₩5,431 | ₩5,927 | ₩5,404 | ₩5,592 | +2.96% | 2만 |
|---|
| 2026.09.10 | ₩5,270 | ₩5,431 | ₩5,230 | ₩5,391 | +2.29% | 1.1만 |
|---|
| 2026.09.09 | ₩5,632 | ₩5,672 | ₩5,324 | ₩5,391 | -4.29% | 1.5만 |
|---|
| 2026.09.08 | ₩5,780 | ₩5,820 | ₩5,538 | ₩5,619 | -2.78% | 1.8만 |
|---|
| 2026.09.04 | ₩6,034 | ₩6,477 | ₩5,646 | ₩5,780 | -4.22% | 4.7만 |
|---|
| 2026.09.03 | ₩6,021 | ₩6,343 | ₩5,900 | ₩6,075 | +0.89% | 1.5만 |
|---|
| 2026.09.02 | ₩5,927 | ₩6,437 | ₩5,900 | ₩6,088 | +2.71% | 2.3만 |
|---|
| 2026.09.01 | ₩6,128 | ₩6,236 | ₩5,713 | ₩5,833 | -4.81% | 2.9만 |
|---|
| 2026.08.31 | ₩6,276 | ₩6,370 | ₩6,088 | ₩6,128 | -2.35% | 9.6천 |
|---|
| 2026.08.28 | ₩6,383 | ₩6,691 | ₩6,115 | ₩6,128 | -3.99% | 2.6만 |
|---|
| 2026.08.27 | ₩6,396 | ₩6,611 | ₩6,115 | ₩6,356 | -0.63% | 4.1만 |
|---|
| 2026.08.26 | ₩6,464 | ₩6,611 | ₩6,370 | ₩6,557 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩6,705 | ₩7,389 | ₩6,557 | ₩6,611 | -1.40% | 8.2만 |
|---|
| 2026.08.24 | ₩6,517 | ₩6,906 | ₩6,370 | ₩6,759 | +3.70% | 2.3만 |
|---|
| 2026.08.21 | ₩6,075 | ₩6,973 | ₩6,075 | ₩6,517 | +7.28% | 7.1만 |
|---|
| 2026.08.20 | ₩5,820 | ₩6,383 | ₩5,820 | ₩6,061 | +4.15% | 2.8만 |
|---|
| 2026.08.19 | ₩5,753 | ₩6,034 | ₩5,739 | ₩5,941 | +3.26% | 2.7만 |
|---|
| 2026.08.18 | ₩5,431 | ₩6,195 | ₩5,431 | ₩5,699 | +4.94% | 4.9만 |
|---|
| 2026.08.17 | ₩5,686 | ₩5,900 | ₩5,391 | ₩5,444 | -4.25% | 2.7만 |
|---|
| 2026.08.14 | ₩5,900 | ₩6,034 | ₩5,605 | ₩5,726 | -2.95% | 2.6만 |
|---|
| 2026.08.13 | ₩5,887 | ₩6,088 | ₩5,632 | ₩5,766 | -2.05% | 3.6만 |
|---|
| 2026.08.12 | ₩6,061 | ₩6,209 | ₩5,873 | ₩5,927 | -2.21% | 1.5만 |
|---|
| 2026.08.11 | ₩6,061 | ₩6,329 | ₩5,672 | ₩5,887 | -2.88% | 4.3만 |
|---|
| 2026.08.10 | ₩5,686 | ₩6,370 | ₩5,646 | ₩6,075 | +6.84% | 7만 |
|---|
| 2026.08.07 | ₩5,873 | ₩6,021 | ₩5,525 | ₩5,646 | -3.88% | 2.5만 |
|---|
| 2026.08.06 | ₩5,364 | ₩6,128 | ₩5,364 | ₩5,847 | +9.00% | 3.6만 |
|---|
| 2026.08.05 | ₩6,182 | ₩6,276 | ₩5,109 | ₩5,498 | -11.06% | 8.7만 |
|---|
| 2026.08.04 | ₩4,653 | ₩5,927 | ₩4,546 | ₩5,927 | +27.38% | 10.4만 |
|---|
| 2026.08.03 | ₩4,506 | ₩4,680 | ₩4,398 | ₩4,626 | +2.68% | 4.2만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,693 | ₩4,398 | ₩4,398 | -4.37% | 2.7만 |
|---|
| 2026.07.30 | ₩4,626 | ₩4,760 | ₩4,506 | ₩4,653 | +0.58% | 3.6만 |
|---|
| 2026.07.29 | ₩4,921 | ₩4,935 | ₩4,492 | ₩4,573 | -7.08% | 2.5만 |
|---|
| 2026.07.28 | ₩5,243 | ₩5,270 | ₩4,828 | ₩4,841 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩5,270 | ₩5,538 | ₩5,136 | ₩5,257 | -0.25% | 3만 |
|---|
| 2026.07.24 | ₩5,471 | ₩5,632 | ₩5,176 | ₩5,270 | -3.68% | 3.3만 |
|---|
| 2026.07.23 | ₩5,806 | ₩5,981 | ₩5,324 | ₩5,351 | -7.85% | 7.6만 |
|---|
| 2026.07.22 | ₩5,860 | ₩6,276 | ₩5,739 | ₩5,967 | +1.83% | 6만 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,268 | ₩5,981 | ₩6,088 | -12.86% | 18.7만 |
|---|
| 2026.07.20 | ₩8,301 | ₩8,515 | ₩7,147 | ₩7,282 | -12.28% | 25만 |
|---|
| 2026.07.17 | ₩9,320 | ₩9,668 | ₩8,609 | ₩8,609 | -7.63% | 11.8만 |
|---|
| 2026.07.16 | ₩10,124 | ₩10,178 | ₩9,025 | ₩9,548 | -5.70% | 45.8만 |
|---|
| 2026.07.15 | ₩11,412 | ₩13,276 | ₩8,193 | ₩9,025 | -20.92% | 2610.1만 |
|---|
| 2026.07.14 | ₩7,898 | ₩8,247 | ₩7,737 | ₩8,126 | +2.89% | 1.9만 |
|---|
| 2026.07.13 | ₩7,858 | ₩8,046 | ₩7,389 | ₩7,429 | -5.46% | 2.1만 |
|---|
| 2026.07.10 | ₩8,220 | ₩8,314 | ₩7,751 | ₩8,126 | -1.14% | 1.4만 |
|---|
| 2026.07.09 | ₩8,368 | ₩8,529 | ₩7,657 | ₩7,952 | -4.97% | 3.5만 |
|---|
| 2026.07.08 | ₩8,623 | ₩8,623 | ₩7,684 | ₩7,684 | -10.89% | 2만 |
|---|
| 2026.07.07 | ₩8,783 | ₩8,944 | ₩8,314 | ₩8,314 | -5.34% | 7.1천 |
|---|
| 2026.07.06 | ₩8,636 | ₩9,025 | ₩8,569 | ₩8,636 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩8,891 | ₩9,280 | ₩8,395 | ₩8,408 | -5.43% | 1.4만 |
|---|
| 2026.07.01 | ₩8,877 | ₩9,762 | ₩8,716 | ₩8,985 | +1.21% | 9.7만 |
|---|
| 2026.06.30 | ₩8,944 | ₩9,226 | ₩8,716 | ₩8,918 | -0.30% | 5.6천 |
|---|
| 2026.06.29 | ₩8,931 | ₩9,722 | ₩8,730 | ₩9,427 | +5.56% | 8.4천 |
|---|
| 2026.06.26 | ₩9,266 | ₩9,695 | ₩6,919 | ₩9,347 | +0.87% | 8.1만 |
|---|
| 2026.06.25 | ₩8,690 | ₩10,647 | ₩8,676 | ₩9,923 | +14.20% | 11.7만 |
|---|
| 2026.06.24 | ₩8,220 | ₩8,555 | ₩8,113 | ₩8,448 | +2.77% | 5천 |
|---|
| 2026.06.23 | ₩7,805 | ₩8,716 | ₩7,590 | ₩8,287 | +6.19% | 3.2만 |
|---|
| 2026.06.22 | ₩8,395 | ₩8,395 | ₩7,764 | ₩7,898 | -5.91% | 2.6만 |
|---|
| 2026.06.18 | ₩8,100 | ₩8,314 | ₩7,536 | ₩8,314 | +2.65% | 3.5만 |
|---|
| 2026.06.17 | ₩8,569 | ₩9,078 | ₩7,590 | ₩7,898 | -7.82% | 39만 |
|---|
| 2026.06.16 | ₩8,636 | ₩8,636 | ₩7,831 | ₩8,180 | -5.28% | 2.6만 |
|---|
| 2026.06.15 | ₩8,797 | ₩9,052 | ₩8,207 | ₩8,448 | -3.96% | 2만 |
|---|
| 2026.06.12 | ₩8,944 | ₩8,944 | ₩8,167 | ₩8,247 | -7.80% | 2.8만 |
|---|
| 2026.06.11 | ₩8,623 | ₩8,850 | ₩8,462 | ₩8,797 | +2.02% | 2.5만 |
|---|
| 2026.06.10 | ₩9,186 | ₩9,387 | ₩8,502 | ₩8,502 | -7.45% | 4.3만 |
|---|
| 2026.06.09 | ₩10,513 | ₩10,513 | ₩9,119 | ₩9,119 | -13.27% | 5.7만 |
|---|
| 2026.06.08 | ₩10,634 | ₩10,795 | ₩9,910 | ₩9,910 | -6.81% | 4만 |
|---|
| 2026.06.05 | ₩10,768 | ₩11,157 | ₩10,258 | ₩10,580 | -1.74% | 3.7만 |
|---|
| 2026.06.04 | ₩10,728 | ₩11,358 | ₩10,178 | ₩10,983 | +2.37% | 6만 |
|---|
| 2026.06.03 | ₩11,009 | ₩11,868 | ₩10,741 | ₩10,741 | -2.44% | 4.4만 |
|---|
| 2026.06.02 | ₩12,176 | ₩12,203 | ₩10,728 | ₩10,728 | -11.89% | 5.5만 |
|---|
| 2026.06.01 | ₩13,893 | ₩14,161 | ₩11,734 | ₩12,230 | -11.97% | 9.4만 |
|---|
| 2026.05.29 | ₩15,327 | ₩15,461 | ₩14,040 | ₩14,174 | -7.52% | 5.1만 |
|---|
| 2026.05.28 | ₩14,764 | ₩15,971 | ₩14,348 | ₩15,636 | +5.90% | 7.1만 |
|---|
| 2026.05.27 | ₩15,596 | ₩15,596 | ₩14,080 | ₩14,939 | -4.21% | 5.5만 |
|---|
| 2026.05.26 | ₩15,757 | ₩16,038 | ₩14,590 | ₩15,327 | -2.72% | 8만 |
|---|
| 2026.05.22 | ₩16,373 | ₩16,990 | ₩15,421 | ₩16,078 | -1.80% | 8.4만 |
|---|
| 2026.05.21 | ₩14,590 | ₩17,433 | ₩14,416 | ₩16,709 | +14.52% | 18만 |
|---|
| 2026.05.20 | ₩14,429 | ₩15,984 | ₩14,308 | ₩15,287 | +5.95% | 7.9만 |
|---|
| 2026.05.19 | ₩15,435 | ₩16,132 | ₩14,080 | ₩15,354 | -0.52% | 7.8만 |
|---|
| 2026.05.18 | ₩17,862 | ₩19,029 | ₩15,086 | ₩16,427 | -8.03% | 23.9만 |
|---|
| 2026.05.15 | ₩12,350 | ₩20,115 | ₩12,337 | ₩18,278 | +47.99% | 137.4만 |
|---|
| 2026.05.14 | ₩15,689 | ₩16,052 | ₩12,820 | ₩12,820 | -18.29% | 46.6만 |
|---|
| 2026.05.13 | ₩19,270 | ₩19,565 | ₩15,689 | ₩16,279 | -15.52% | 178.2만 |
|---|
| 2026.05.12 | ₩10,004 | ₩21,295 | ₩9,682 | ₩16,105 | +60.99% | 1940.8만 |
|---|
| 2026.05.11 | ₩9,923 | ₩10,594 | ₩8,797 | ₩9,668 | -2.57% | 48.9만 |
|---|
| 2026.05.08 | ₩10,379 | ₩10,875 | ₩8,569 | ₩10,098 | -2.71% | 146.1만 |
|---|
| 2026.05.07 | ₩9,333 | ₩11,385 | ₩8,381 | ₩10,486 | +12.36% | 1025.8만 |
|---|
| 2026.05.06 | ₩7,845 | ₩10,326 | ₩6,128 | ₩8,100 | +3.25% | 6413.2만 |
|---|
| 2026.05.05 | ₩5,203 | ₩5,699 | ₩5,096 | ₩5,351 | +2.84% | 7.6만 |
|---|
| 2026.05.04 | ₩5,270 | ₩5,270 | ₩4,264 | ₩5,015 | -4.83% | 8.5만 |
|---|
| 2026.05.01 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩5,029 | ₩5,029 | ₩4,358 | ₩5,029 | 0.00% | 8.2만 |
|---|
| 2026.04.29 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,370 | -5.00% | 5.2천 |
|---|
| 2026.04.28 | ₩6,370 | ₩6,705 | ₩6,370 | ₩6,370 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,705 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 6.4천 |
|---|
| 2026.04.23 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,370 | -5.00% | 4.4천 |
|---|
| 2026.04.22 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,370 | -5.00% | 3.5천 |
|---|
| 2026.04.21 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,370 | -5.00% | 1.2만 |
|---|
| 2026.04.20 | ₩7,040 | ₩7,040 | ₩6,370 | ₩6,370 | -9.52% | 1.9만 |
|---|
| 2026.04.17 | ₩6,705 | ₩7,040 | ₩6,370 | ₩7,040 | +5.00% | 2.5만 |
|---|
| 2026.04.16 | ₩6,370 | ₩6,705 | ₩6,370 | ₩6,705 | +5.26% | 4.9만 |
|---|
| 2026.04.15 | ₩6,034 | ₩6,705 | ₩6,034 | ₩6,370 | +5.56% | 6.2만 |
|---|
| 2026.04.14 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 17.5만 |
|---|
| 2026.04.13 | ₩6,705 | ₩6,705 | ₩6,370 | ₩6,705 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩7,040 | ₩7,040 | ₩6,705 | ₩6,705 | -4.76% | 1.4만 |
|---|
| 2026.04.09 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,040 | 0.00% | 8.8천 |
|---|
| 2026.04.08 | ₩7,375 | ₩7,375 | ₩7,040 | ₩7,375 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,040 | ₩7,375 | ₩6,705 | ₩7,040 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩6,370 | ₩7,040 | ₩6,370 | ₩7,040 | +10.53% | 1.6만 |
|---|
| 2026.04.02 | ₩6,705 | ₩7,040 | ₩6,705 | ₩6,705 | 0.00% | 7.8천 |
|---|
| 2026.04.01 | ₩7,040 | ₩7,711 | ₩6,705 | ₩7,040 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,370 | ₩7,040 | ₩6,370 | ₩6,705 | +5.26% | 3.3만 |
|---|
| 2026.03.30 | ₩6,705 | ₩6,705 | ₩6,034 | ₩6,370 | -5.00% | 2.2만 |
|---|
| 2026.03.27 | ₩7,040 | ₩7,040 | ₩6,705 | ₩6,705 | -4.76% | 8.4천 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,375 | ₩6,705 | ₩7,040 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩7,040 | ₩7,375 | ₩6,705 | ₩7,040 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩7,711 | ₩7,711 | ₩7,040 | ₩7,040 | -8.70% | 3.2만 |
|---|
| 2026.03.23 | ₩8,716 | ₩8,716 | ₩7,040 | ₩8,046 | -7.69% | 12만 |
|---|
| 2026.03.20 | ₩9,387 | ₩9,722 | ₩8,716 | ₩9,052 | -3.57% | 7.3만 |
|---|
| 2026.03.19 | ₩9,387 | ₩9,722 | ₩8,716 | ₩9,052 | -3.57% | 4.2만 |
|---|
| 2026.03.18 | ₩9,722 | ₩10,057 | ₩9,387 | ₩9,722 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩10,393 | ₩10,393 | ₩9,387 | ₩9,722 | -6.45% | 2.8만 |
|---|
| 2026.03.16 | ₩10,057 | ₩10,728 | ₩9,387 | ₩10,057 | 0.00% | 10.7만 |
|---|
| 2026.03.13 | ₩10,393 | ₩11,734 | ₩10,057 | ₩10,728 | +3.23% | 13.9만 |
|---|
| 2026.03.12 | ₩9,722 | ₩10,728 | ₩9,722 | ₩10,393 | +6.90% | 4.6만 |
|---|
| 2026.03.11 | ₩10,057 | ₩10,393 | ₩9,052 | ₩9,722 | -3.33% | 8.6만 |
|---|
| 2026.03.10 | ₩9,387 | ₩11,398 | ₩9,387 | ₩10,057 | +7.14% | 21.9만 |
|---|
| 2026.03.09 | ₩9,722 | ₩10,057 | ₩9,387 | ₩9,387 | -3.45% | 3.5만 |
|---|
| 2026.03.06 | ₩10,057 | ₩10,393 | ₩9,387 | ₩9,722 | -3.33% | 2만 |
|---|
| 2026.03.05 | ₩10,393 | ₩11,063 | ₩9,722 | ₩10,393 | 0.00% | 2.4만 |
|---|
| 2026.03.04 | ₩10,057 | ₩10,728 | ₩9,387 | ₩10,393 | +3.33% | 2.3만 |
|---|
| 2026.03.03 | ₩9,387 | ₩10,393 | ₩9,387 | ₩10,057 | +7.14% | 4.3만 |
|---|
| 2026.03.02 | ₩9,722 | ₩10,057 | ₩9,387 | ₩9,387 | -3.45% | 2.1만 |
|---|
| 2026.02.27 | ₩9,722 | ₩10,728 | ₩9,722 | ₩9,722 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩10,057 | ₩10,393 | ₩9,722 | ₩10,057 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩10,393 | ₩10,728 | ₩9,722 | ₩9,722 | -6.45% | 3.7만 |
|---|
| 2026.02.24 | ₩10,057 | ₩12,069 | ₩9,722 | ₩10,057 | 0.00% | 14.9만 |
|---|
| 2026.02.23 | ₩10,393 | ₩10,393 | ₩9,052 | ₩9,052 | -12.90% | 4.3만 |
|---|
| 2026.02.20 | ₩11,734 | ₩12,069 | ₩9,722 | ₩10,393 | -11.43% | 4.9만 |
|---|
| 2026.02.19 | ₩11,734 | ₩12,739 | ₩11,063 | ₩12,404 | +5.71% | 5.1만 |
|---|
| 2026.02.18 | ₩11,063 | ₩13,410 | ₩11,063 | ₩12,069 | +9.09% | 20.2만 |
|---|
| 2026.02.17 | ₩12,739 | ₩13,410 | ₩11,063 | ₩11,063 | -13.16% | 121만 |
|---|
| 2026.02.13 | ₩11,734 | ₩11,734 | ₩10,728 | ₩10,728 | -8.57% | 55.6만 |
|---|
| 2026.02.12 | ₩10,393 | ₩12,739 | ₩9,722 | ₩12,069 | +16.13% | 6.9만 |
|---|
| 2026.02.11 | ₩10,057 | ₩10,728 | ₩9,722 | ₩10,057 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩10,728 | ₩10,728 | ₩9,052 | ₩10,393 | -3.13% | 3.1만 |
|---|
| 2026.02.09 | ₩11,734 | ₩12,069 | ₩9,052 | ₩10,393 | -11.43% | 5만 |
|---|
| 2026.02.06 | ₩13,410 | ₩14,080 | ₩10,393 | ₩12,739 | -5.00% | 15.7만 |
|---|
| 2026.02.05 | ₩26,820 | ₩28,161 | ₩22,461 | ₩22,797 | -15.00% | 6.4천 |
|---|
| 2026.02.04 | ₩30,843 | ₩30,843 | ₩26,149 | ₩28,496 | -7.61% | 5.4천 |
|---|
| 2026.02.03 | ₩39,224 | ₩40,565 | ₩30,843 | ₩30,843 | -21.37% | 9.9천 |
|---|
| 2026.02.02 | ₩40,565 | ₩42,911 | ₩40,229 | ₩41,570 | +2.48% | 1.1천 |
|---|
| 2026.01.30 | ₩40,229 | ₩41,906 | ₩40,229 | ₩40,900 | +1.67% | 1.3천 |
|---|
| 2026.01.29 | ₩40,229 | ₩41,235 | ₩38,888 | ₩40,229 | 0.00% | 660 |
|---|
| 2026.01.28 | ₩38,553 | ₩42,241 | ₩38,553 | ₩41,570 | +7.83% | 2.3천 |
|---|
| 2026.01.27 | ₩37,883 | ₩40,565 | ₩37,547 | ₩38,888 | +2.65% | 5천 |
|---|
| 2026.01.26 | ₩39,559 | ₩39,894 | ₩38,218 | ₩39,224 | -0.85% | 2.1천 |
|---|
| 2026.01.23 | ₩40,229 | ₩40,900 | ₩38,888 | ₩40,229 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩39,559 | ₩42,241 | ₩38,218 | ₩41,570 | +5.08% | 2.7천 |
|---|
| 2026.01.21 | ₩40,900 | ₩40,900 | ₩38,553 | ₩39,559 | -3.28% | 4.1천 |
|---|
| 2026.01.20 | ₩38,553 | ₩42,911 | ₩38,218 | ₩40,900 | +6.09% | 10.5만 |
|---|
| 2026.01.16 | ₩40,229 | ₩41,235 | ₩38,888 | ₩40,565 | +0.83% | 1.2천 |
|---|
| 2026.01.15 | ₩42,911 | ₩42,911 | ₩38,553 | ₩39,559 | -7.81% | 2.2천 |
|---|
| 2026.01.14 | ₩41,570 | ₩43,247 | ₩41,235 | ₩42,576 | +2.42% | 1.1천 |
|---|
| 2026.01.13 | ₩41,235 | ₩42,911 | ₩41,235 | ₩41,570 | +0.81% | 544 |
|---|
| 2026.01.12 | ₩42,911 | ₩43,582 | ₩41,570 | ₩43,582 | +1.56% | 1.1천 |
|---|
| 2026.01.09 | ₩46,599 | ₩46,599 | ₩43,247 | ₩43,917 | -5.76% | 1.6천 |
|---|
| 2026.01.08 | ₩40,229 | ₩46,934 | ₩40,229 | ₩46,599 | +15.83% | 4.7천 |
|---|
| 2026.01.07 | ₩43,917 | ₩44,923 | ₩38,218 | ₩41,570 | -5.34% | 7천 |
|---|
| 2026.01.06 | ₩39,224 | ₩43,917 | ₩37,883 | ₩42,576 | +8.55% | 11.4만 |
|---|
| 2026.01.05 | ₩39,224 | ₩40,900 | ₩38,218 | ₩40,565 | +3.42% | 1천 |
|---|
| 2026.01.02 | ₩39,224 | ₩39,894 | ₩38,888 | ₩38,888 | -0.85% | 560 |
|---|
| 2025.12.31 | ₩39,559 | ₩41,235 | ₩37,212 | ₩40,229 | +1.69% | 1.9천 |
|---|
| 2025.12.30 | ₩39,224 | ₩43,247 | ₩37,212 | ₩39,224 | 0.00% | 4천 |
|---|
| 2025.12.29 | ₩41,570 | ₩41,570 | ₩36,206 | ₩39,224 | -5.65% | 4천 |
|---|
| 2025.12.26 | ₩43,247 | ₩43,247 | ₩39,894 | ₩40,565 | -6.20% | 552 |
|---|
| 2025.12.24 | ₩40,900 | ₩43,917 | ₩40,565 | ₩42,576 | +4.10% | 736 |
|---|
| 2025.12.23 | ₩42,576 | ₩42,911 | ₩40,900 | ₩41,570 | -2.36% | 780 |
|---|
| 2025.12.22 | ₩41,906 | ₩43,247 | ₩41,906 | ₩42,911 | +2.40% | 512 |
|---|
| 2025.12.19 | ₩43,247 | ₩44,588 | ₩42,576 | ₩43,917 | +1.55% | 1.6천 |
|---|
| 2025.12.18 | ₩40,900 | ₩42,241 | ₩40,565 | ₩42,241 | +3.28% | 1.8천 |
|---|
| 2025.12.17 | ₩43,582 | ₩43,917 | ₩40,565 | ₩41,570 | -4.62% | 932 |
|---|
| 2025.12.16 | ₩43,582 | ₩44,252 | ₩40,900 | ₩43,917 | +0.77% | 1.1천 |
|---|
| 2025.12.15 | ₩44,923 | ₩44,923 | ₩41,906 | ₩43,247 | -3.73% | 1.3천 |
|---|
| 2025.12.12 | ₩49,281 | ₩49,281 | ₩44,923 | ₩45,593 | -7.48% | 1.3천 |
|---|
| 2025.12.11 | ₩41,906 | ₩50,287 | ₩41,906 | ₩49,616 | +18.40% | 3.6천 |
|---|
| 2025.12.10 | ₩43,247 | ₩46,599 | ₩40,900 | ₩42,911 | -0.78% | 1.8천 |
|---|
| 2025.12.09 | ₩42,576 | ₩46,934 | ₩42,576 | ₩45,593 | +7.09% | 2천 |
|---|
| 2025.12.08 | ₩43,247 | ₩44,252 | ₩41,906 | ₩43,582 | +0.78% | 1.3천 |
|---|
| 2025.12.05 | ₩43,582 | ₩44,252 | ₩40,229 | ₩44,252 | +1.54% | 1.3천 |
|---|
| 2025.12.04 | ₩38,888 | ₩43,917 | ₩38,888 | ₩43,917 | +12.93% | 4.4천 |
|---|
| 2025.12.03 | ₩39,559 | ₩40,229 | ₩36,877 | ₩38,553 | -2.54% | 3.4천 |
|---|
| 2025.12.02 | ₩40,900 | ₩41,570 | ₩39,559 | ₩40,229 | -1.64% | 2.1천 |
|---|
| 2025.12.01 | ₩42,576 | ₩44,923 | ₩41,906 | ₩41,906 | -1.57% | 2.6천 |
|---|
| 2025.11.28 | ₩45,258 | ₩46,599 | ₩43,582 | ₩45,258 | 0.00% | 632 |
|---|
| 2025.11.26 | ₩44,252 | ₩47,940 | ₩44,252 | ₩46,264 | +4.55% | 1천 |
|---|
| 2025.11.25 | ₩42,241 | ₩45,258 | ₩41,235 | ₩45,258 | +7.14% | 928 |
|---|
| 2025.11.24 | ₩44,252 | ₩44,923 | ₩42,241 | ₩43,247 | -2.27% | 1.4천 |
|---|
| 2025.11.21 | ₩41,906 | ₩45,258 | ₩40,565 | ₩45,258 | +8.00% | 1.8천 |
|---|
| 2025.11.20 | ₩46,264 | ₩46,599 | ₩42,911 | ₩42,911 | -7.25% | 2.1천 |
|---|
| 2025.11.19 | ₩48,611 | ₩49,281 | ₩45,929 | ₩46,599 | -4.14% | 2천 |
|---|
| 2025.11.18 | ₩48,611 | ₩50,957 | ₩48,611 | ₩49,616 | +2.07% | 1.1천 |
|---|
| 2025.11.17 | ₩49,952 | ₩50,957 | ₩49,616 | ₩50,622 | +1.34% | 972 |
|---|
| 2025.11.14 | ₩51,628 | ₩51,963 | ₩50,287 | ₩50,957 | -1.30% | 1.7천 |
|---|
| 2025.11.13 | ₩51,963 | ₩53,974 | ₩50,287 | ₩52,633 | +1.29% | 3천 |
|---|
| 2025.11.12 | ₩55,651 | ₩55,986 | ₩51,963 | ₩53,974 | -3.01% | 3.4천 |
|---|
| 2025.11.11 | ₩54,980 | ₩56,321 | ₩52,969 | ₩52,969 | -3.66% | 2.4천 |
|---|
| 2025.11.10 | ₩55,986 | ₩58,668 | ₩54,645 | ₩55,986 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩55,315 | ₩61,685 | ₩54,645 | ₩58,668 | +6.06% | 4.4천 |
|---|
| 2025.11.06 | ₩57,997 | ₩59,674 | ₩54,980 | ₩56,656 | -2.31% | 5.2천 |
|---|
| 2025.11.05 | ₩56,321 | ₩60,344 | ₩54,980 | ₩55,315 | -1.79% | 6.2천 |
|---|
| 2025.11.04 | ₩53,974 | ₩63,361 | ₩53,974 | ₩56,321 | +4.35% | 1.4만 |
|---|
| 2025.11.03 | ₩63,026 | ₩63,361 | ₩54,645 | ₩55,986 | -11.17% | 1.8만 |
|---|
| 2025.10.31 | ₩54,980 | ₩64,367 | ₩54,310 | ₩63,026 | +14.63% | 3만 |
|---|
| 2025.10.30 | ₩58,668 | ₩59,674 | ₩50,957 | ₩59,674 | +1.71% | 9.7만 |
|---|
| 2025.10.29 | ₩72,748 | ₩95,880 | ₩50,622 | ₩59,003 | -18.89% | 860.7만 |
|---|
| 2025.10.28 | ₩41,235 | ₩42,241 | ₩40,229 | ₩41,906 | +1.63% | 476 |
|---|
| 2025.10.27 | ₩40,900 | ₩41,235 | ₩39,894 | ₩39,894 | -2.46% | 604 |
|---|
| 2025.10.24 | ₩39,894 | ₩41,906 | ₩39,224 | ₩41,570 | +4.20% | 668 |
|---|
| 2025.10.23 | ₩38,218 | ₩40,229 | ₩37,212 | ₩39,224 | +2.63% | 1.1천 |
|---|
| 2025.10.22 | ₩39,894 | ₩40,229 | ₩37,212 | ₩38,553 | -3.36% | 2.1천 |
|---|
| 2025.10.21 | ₩41,906 | ₩41,906 | ₩40,565 | ₩40,565 | -3.20% | 676 |
|---|
| 2025.10.20 | ₩41,906 | ₩41,906 | ₩40,900 | ₩41,906 | 0.00% | 432 |
|---|
| 2025.10.17 | ₩40,565 | ₩40,900 | ₩39,559 | ₩40,900 | +0.83% | 828 |
|---|
| 2025.10.16 | ₩44,252 | ₩44,923 | ₩41,235 | ₩41,906 | -5.30% | 860 |
|---|
| 2025.10.15 | ₩43,247 | ₩44,252 | ₩42,241 | ₩44,252 | +2.33% | 824 |
|---|
| 2025.10.14 | ₩42,911 | ₩43,247 | ₩42,241 | ₩43,247 | +0.78% | 1.1천 |
|---|
| 2025.10.13 | ₩44,252 | ₩44,252 | ₩41,906 | ₩41,906 | -5.30% | 1.6천 |
|---|
| 2025.10.10 | ₩45,929 | ₩45,929 | ₩42,911 | ₩43,582 | -5.11% | 1.1천 |
|---|