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 | ₩3,286 | ₩3,340 | ₩3,018 | ₩3,219 | -2.04% | 4.7만 |
| 2026.10.08 | ₩3,219 | ₩3,621 | ₩2,843 | ₩3,340 | +3.75% | 21.4만 |
| 2026.10.07 | ₩3,018 | ₩3,205 | ₩2,884 | ₩3,205 | +6.22% | 66.3만 |
| 2026.10.06 | ₩3,688 | ₩3,970 | ₩2,951 | ₩3,004 | -18.55% | 8.7만 |
| 2026.10.05 | ₩4,077 | ₩4,104 | ₩3,621 | ₩3,621 | -11.18% | 2.1만 |
| 2026.10.02 | ₩4,024 | ₩4,399 | ₩3,890 | ₩3,970 | -1.33% | 4.1만 |
| 2026.10.01 | ₩4,198 | ₩4,346 | ₩3,809 | ₩3,970 | -5.43% | 3.6만 |
| 2026.09.30 | ₩4,346 | ₩4,654 | ₩4,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,292 |
| -1.23% |
| 4.2만 |
| 2026.09.29 | ₩5,016 | ₩5,016 | ₩4,077 | ₩4,238 | -15.51% | 6.1만 |
|---|
| 2026.09.28 | ₩4,641 | ₩4,694 | ₩4,292 | ₩4,654 | +0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩5,003 | ₩5,164 | ₩4,560 | ₩4,627 | -7.51% | 2.1만 |
|---|
| 2026.09.24 | ₩5,083 | ₩5,123 | ₩4,842 | ₩4,855 | -4.49% | 1.2만 |
|---|
| 2026.09.23 | ₩5,003 | ₩5,083 | ₩4,895 | ₩4,895 | -2.14% | 6.2천 |
|---|
| 2026.09.22 | ₩5,311 | ₩5,311 | ₩5,043 | ₩5,097 | -4.04% | 1.5만 |
|---|
| 2026.09.21 | ₩5,378 | ₩5,378 | ₩5,030 | ₩5,311 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩5,083 | ₩5,217 | ₩5,083 | ₩5,137 | +1.06% | 8.2천 |
|---|
| 2026.09.17 | ₩5,418 | ₩5,472 | ₩4,976 | ₩5,043 | -6.93% | 3.4만 |
|---|
| 2026.09.16 | ₩5,378 | ₩5,579 | ₩5,150 | ₩5,244 | -2.49% | 2.1만 |
|---|
| 2026.09.15 | ₩5,083 | ₩6,304 | ₩4,895 | ₩5,472 | +7.65% | 53.8만 |
|---|
| 2026.09.14 | ₩5,539 | ₩5,901 | ₩5,539 | ₩5,727 | +3.39% | 1.7만 |
|---|
| 2026.09.11 | ₩5,432 | ₩5,928 | ₩5,405 | ₩5,593 | +2.96% | 2만 |
|---|
| 2026.09.10 | ₩5,271 | ₩5,432 | ₩5,231 | ₩5,392 | +2.29% | 1.1만 |
|---|
| 2026.09.09 | ₩5,633 | ₩5,673 | ₩5,325 | ₩5,392 | -4.29% | 1.5만 |
|---|
| 2026.09.08 | ₩5,781 | ₩5,821 | ₩5,539 | ₩5,620 | -2.78% | 1.8만 |
|---|
| 2026.09.04 | ₩6,035 | ₩6,478 | ₩5,646 | ₩5,781 | -4.22% | 4.7만 |
|---|
| 2026.09.03 | ₩6,022 | ₩6,344 | ₩5,901 | ₩6,076 | +0.89% | 1.5만 |
|---|
| 2026.09.02 | ₩5,928 | ₩6,438 | ₩5,901 | ₩6,089 | +2.71% | 2.3만 |
|---|
| 2026.09.01 | ₩6,129 | ₩6,237 | ₩5,714 | ₩5,834 | -4.81% | 2.9만 |
|---|
| 2026.08.31 | ₩6,277 | ₩6,371 | ₩6,089 | ₩6,129 | -2.35% | 9.6천 |
|---|
| 2026.08.28 | ₩6,384 | ₩6,693 | ₩6,116 | ₩6,129 | -3.99% | 2.6만 |
|---|
| 2026.08.27 | ₩6,398 | ₩6,612 | ₩6,116 | ₩6,357 | -0.63% | 4.1만 |
|---|
| 2026.08.26 | ₩6,465 | ₩6,612 | ₩6,371 | ₩6,559 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩6,706 | ₩7,390 | ₩6,559 | ₩6,612 | -1.40% | 8.2만 |
|---|
| 2026.08.24 | ₩6,518 | ₩6,907 | ₩6,371 | ₩6,760 | +3.70% | 2.3만 |
|---|
| 2026.08.21 | ₩6,076 | ₩6,974 | ₩6,076 | ₩6,518 | +7.28% | 7.1만 |
|---|
| 2026.08.20 | ₩5,821 | ₩6,384 | ₩5,821 | ₩6,062 | +4.15% | 2.8만 |
|---|
| 2026.08.19 | ₩5,754 | ₩6,035 | ₩5,740 | ₩5,942 | +3.26% | 2.7만 |
|---|
| 2026.08.18 | ₩5,432 | ₩6,196 | ₩5,432 | ₩5,700 | +4.94% | 4.9만 |
|---|
| 2026.08.17 | ₩5,687 | ₩5,901 | ₩5,392 | ₩5,445 | -4.25% | 2.7만 |
|---|
| 2026.08.14 | ₩5,901 | ₩6,035 | ₩5,606 | ₩5,727 | -2.95% | 2.6만 |
|---|
| 2026.08.13 | ₩5,888 | ₩6,089 | ₩5,633 | ₩5,767 | -2.05% | 3.6만 |
|---|
| 2026.08.12 | ₩6,062 | ₩6,210 | ₩5,874 | ₩5,928 | -2.21% | 1.5만 |
|---|
| 2026.08.11 | ₩6,062 | ₩6,331 | ₩5,673 | ₩5,888 | -2.88% | 4.3만 |
|---|
| 2026.08.10 | ₩5,687 | ₩6,371 | ₩5,646 | ₩6,076 | +6.84% | 7만 |
|---|
| 2026.08.07 | ₩5,874 | ₩6,022 | ₩5,526 | ₩5,646 | -3.88% | 2.5만 |
|---|
| 2026.08.06 | ₩5,365 | ₩6,129 | ₩5,365 | ₩5,848 | +9.00% | 3.6만 |
|---|
| 2026.08.05 | ₩6,183 | ₩6,277 | ₩5,110 | ₩5,499 | -11.06% | 8.7만 |
|---|
| 2026.08.04 | ₩4,654 | ₩5,928 | ₩4,547 | ₩5,928 | +27.38% | 10.4만 |
|---|
| 2026.08.03 | ₩4,506 | ₩4,681 | ₩4,399 | ₩4,627 | +2.68% | 4.2만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,694 | ₩4,399 | ₩4,399 | -4.37% | 2.7만 |
|---|
| 2026.07.30 | ₩4,627 | ₩4,761 | ₩4,506 | ₩4,654 | +0.58% | 3.6만 |
|---|
| 2026.07.29 | ₩4,922 | ₩4,936 | ₩4,493 | ₩4,574 | -7.08% | 2.5만 |
|---|
| 2026.07.28 | ₩5,244 | ₩5,271 | ₩4,828 | ₩4,842 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩5,271 | ₩5,539 | ₩5,137 | ₩5,258 | -0.25% | 3만 |
|---|
| 2026.07.24 | ₩5,472 | ₩5,633 | ₩5,177 | ₩5,271 | -3.68% | 3.3만 |
|---|
| 2026.07.23 | ₩5,807 | ₩5,982 | ₩5,325 | ₩5,351 | -7.85% | 7.6만 |
|---|
| 2026.07.22 | ₩5,861 | ₩6,277 | ₩5,740 | ₩5,968 | +1.83% | 6만 |
|---|
| 2026.07.21 | ₩6,988 | ₩7,269 | ₩5,982 | ₩6,089 | -12.86% | 18.7만 |
|---|
| 2026.07.20 | ₩8,302 | ₩8,517 | ₩7,149 | ₩7,283 | -12.28% | 25만 |
|---|
| 2026.07.17 | ₩9,321 | ₩9,670 | ₩8,611 | ₩8,611 | -7.63% | 11.8만 |
|---|
| 2026.07.16 | ₩10,126 | ₩10,180 | ₩9,026 | ₩9,549 | -5.70% | 45.8만 |
|---|
| 2026.07.15 | ₩11,414 | ₩13,278 | ₩8,195 | ₩9,026 | -20.92% | 2610.1만 |
|---|
| 2026.07.14 | ₩7,900 | ₩8,248 | ₩7,739 | ₩8,128 | +2.89% | 1.9만 |
|---|
| 2026.07.13 | ₩7,859 | ₩8,047 | ₩7,390 | ₩7,430 | -5.46% | 2.1만 |
|---|
| 2026.07.10 | ₩8,222 | ₩8,316 | ₩7,752 | ₩8,128 | -1.14% | 1.4만 |
|---|
| 2026.07.09 | ₩8,369 | ₩8,530 | ₩7,658 | ₩7,953 | -4.97% | 3.5만 |
|---|
| 2026.07.08 | ₩8,624 | ₩8,624 | ₩7,685 | ₩7,685 | -10.89% | 2만 |
|---|
| 2026.07.07 | ₩8,785 | ₩8,946 | ₩8,316 | ₩8,316 | -5.34% | 7.1천 |
|---|
| 2026.07.06 | ₩8,637 | ₩9,026 | ₩8,570 | ₩8,637 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩8,892 | ₩9,281 | ₩8,396 | ₩8,409 | -5.43% | 1.4만 |
|---|
| 2026.07.01 | ₩8,879 | ₩9,764 | ₩8,718 | ₩8,986 | +1.21% | 9.7만 |
|---|
| 2026.06.30 | ₩8,946 | ₩9,228 | ₩8,718 | ₩8,919 | -0.30% | 5.6천 |
|---|
| 2026.06.29 | ₩8,932 | ₩9,724 | ₩8,731 | ₩9,429 | +5.56% | 8.4천 |
|---|
| 2026.06.26 | ₩9,268 | ₩9,697 | ₩6,921 | ₩9,348 | +0.87% | 8.1만 |
|---|
| 2026.06.25 | ₩8,691 | ₩10,649 | ₩8,678 | ₩9,925 | +14.20% | 11.7만 |
|---|
| 2026.06.24 | ₩8,222 | ₩8,557 | ₩8,114 | ₩8,450 | +2.77% | 5천 |
|---|
| 2026.06.23 | ₩7,806 | ₩8,718 | ₩7,591 | ₩8,289 | +6.19% | 3.2만 |
|---|
| 2026.06.22 | ₩8,396 | ₩8,396 | ₩7,766 | ₩7,900 | -5.91% | 2.6만 |
|---|
| 2026.06.18 | ₩8,101 | ₩8,316 | ₩7,538 | ₩8,316 | +2.65% | 3.5만 |
|---|
| 2026.06.17 | ₩8,570 | ₩9,080 | ₩7,591 | ₩7,900 | -7.82% | 39만 |
|---|
| 2026.06.16 | ₩8,637 | ₩8,637 | ₩7,833 | ₩8,181 | -5.28% | 2.6만 |
|---|
| 2026.06.15 | ₩8,798 | ₩9,053 | ₩8,208 | ₩8,450 | -3.96% | 2만 |
|---|
| 2026.06.12 | ₩8,946 | ₩8,946 | ₩8,168 | ₩8,248 | -7.80% | 2.8만 |
|---|
| 2026.06.11 | ₩8,624 | ₩8,852 | ₩8,463 | ₩8,798 | +2.02% | 2.5만 |
|---|
| 2026.06.10 | ₩9,187 | ₩9,388 | ₩8,503 | ₩8,503 | -7.45% | 4.3만 |
|---|
| 2026.06.09 | ₩10,515 | ₩10,515 | ₩9,120 | ₩9,120 | -13.27% | 5.7만 |
|---|
| 2026.06.08 | ₩10,636 | ₩10,797 | ₩9,912 | ₩9,912 | -6.81% | 4만 |
|---|
| 2026.06.05 | ₩10,770 | ₩11,159 | ₩10,260 | ₩10,582 | -1.74% | 3.7만 |
|---|
| 2026.06.04 | ₩10,730 | ₩11,360 | ₩10,180 | ₩10,985 | +2.37% | 6만 |
|---|
| 2026.06.03 | ₩11,011 | ₩11,870 | ₩10,743 | ₩10,743 | -2.44% | 4.4만 |
|---|
| 2026.06.02 | ₩12,178 | ₩12,205 | ₩10,730 | ₩10,730 | -11.89% | 5.5만 |
|---|
| 2026.06.01 | ₩13,895 | ₩14,163 | ₩11,736 | ₩12,232 | -11.97% | 9.4만 |
|---|
| 2026.05.29 | ₩15,330 | ₩15,464 | ₩14,042 | ₩14,177 | -7.52% | 5.1만 |
|---|
| 2026.05.28 | ₩14,767 | ₩15,974 | ₩14,351 | ₩15,639 | +5.90% | 7.1만 |
|---|
| 2026.05.27 | ₩15,598 | ₩15,598 | ₩14,083 | ₩14,941 | -4.21% | 5.5만 |
|---|
| 2026.05.26 | ₩15,759 | ₩16,041 | ₩14,592 | ₩15,330 | -2.72% | 8만 |
|---|
| 2026.05.22 | ₩16,376 | ₩16,993 | ₩15,424 | ₩16,081 | -1.80% | 8.4만 |
|---|
| 2026.05.21 | ₩14,592 | ₩17,436 | ₩14,418 | ₩16,711 | +14.52% | 18만 |
|---|
| 2026.05.20 | ₩14,431 | ₩15,987 | ₩14,311 | ₩15,290 | +5.95% | 7.9만 |
|---|
| 2026.05.19 | ₩15,437 | ₩16,135 | ₩14,083 | ₩15,357 | -0.52% | 7.8만 |
|---|
| 2026.05.18 | ₩17,865 | ₩19,032 | ₩15,089 | ₩16,430 | -8.03% | 23.9만 |
|---|
| 2026.05.15 | ₩12,353 | ₩20,118 | ₩12,339 | ₩18,281 | +47.99% | 137.4만 |
|---|
| 2026.05.14 | ₩15,692 | ₩16,054 | ₩12,822 | ₩12,822 | -18.29% | 46.6만 |
|---|
| 2026.05.13 | ₩19,273 | ₩19,568 | ₩15,692 | ₩16,282 | -15.52% | 178.2만 |
|---|
| 2026.05.12 | ₩10,005 | ₩21,298 | ₩9,684 | ₩16,108 | +60.99% | 1940.8만 |
|---|
| 2026.05.11 | ₩9,925 | ₩10,596 | ₩8,798 | ₩9,670 | -2.57% | 48.9만 |
|---|
| 2026.05.08 | ₩10,381 | ₩10,877 | ₩8,570 | ₩10,099 | -2.71% | 146.1만 |
|---|
| 2026.05.07 | ₩9,335 | ₩11,387 | ₩8,383 | ₩10,488 | +12.36% | 1025.8만 |
|---|
| 2026.05.06 | ₩7,846 | ₩10,327 | ₩6,129 | ₩8,101 | +3.25% | 6413.2만 |
|---|
| 2026.05.05 | ₩5,204 | ₩5,700 | ₩5,097 | ₩5,351 | +2.84% | 7.6만 |
|---|
| 2026.05.04 | ₩5,271 | ₩5,271 | ₩4,265 | ₩5,016 | -4.83% | 8.5만 |
|---|
| 2026.05.01 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩5,030 | ₩5,030 | ₩4,359 | ₩5,030 | 0.00% | 8.2만 |
|---|
| 2026.04.29 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,371 | -5.00% | 5.2천 |
|---|
| 2026.04.28 | ₩6,371 | ₩6,706 | ₩6,371 | ₩6,371 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,706 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩6,371 | ₩6,371 | ₩6,371 | ₩6,371 | 0.00% | 6.4천 |
|---|
| 2026.04.23 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,371 | -5.00% | 4.4천 |
|---|
| 2026.04.22 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,371 | -5.00% | 3.5천 |
|---|
| 2026.04.21 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,371 | -5.00% | 1.2만 |
|---|
| 2026.04.20 | ₩7,041 | ₩7,041 | ₩6,371 | ₩6,371 | -9.52% | 1.9만 |
|---|
| 2026.04.17 | ₩6,706 | ₩7,041 | ₩6,371 | ₩7,041 | +5.00% | 2.5만 |
|---|
| 2026.04.16 | ₩6,371 | ₩6,706 | ₩6,371 | ₩6,706 | +5.26% | 4.9만 |
|---|
| 2026.04.15 | ₩6,035 | ₩6,706 | ₩6,035 | ₩6,371 | +5.56% | 6.2만 |
|---|
| 2026.04.14 | ₩6,706 | ₩6,706 | ₩6,706 | ₩6,706 | 0.00% | 17.5만 |
|---|
| 2026.04.13 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,706 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩7,041 | ₩7,041 | ₩6,706 | ₩6,706 | -4.76% | 1.4만 |
|---|
| 2026.04.09 | ₩7,041 | ₩7,377 | ₩7,041 | ₩7,041 | 0.00% | 8.8천 |
|---|
| 2026.04.08 | ₩7,377 | ₩7,377 | ₩7,041 | ₩7,377 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,041 | ₩7,377 | ₩6,706 | ₩7,041 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩6,371 | ₩7,041 | ₩6,371 | ₩7,041 | +10.53% | 1.6만 |
|---|
| 2026.04.02 | ₩6,706 | ₩7,041 | ₩6,706 | ₩6,706 | 0.00% | 7.8천 |
|---|
| 2026.04.01 | ₩7,041 | ₩7,712 | ₩6,706 | ₩7,041 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,371 | ₩7,041 | ₩6,371 | ₩6,706 | +5.26% | 3.3만 |
|---|
| 2026.03.30 | ₩6,706 | ₩6,706 | ₩6,035 | ₩6,371 | -5.00% | 2.2만 |
|---|
| 2026.03.27 | ₩7,041 | ₩7,041 | ₩6,706 | ₩6,706 | -4.76% | 8.4천 |
|---|
| 2026.03.26 | ₩7,041 | ₩7,377 | ₩6,706 | ₩7,041 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩7,041 | ₩7,377 | ₩6,706 | ₩7,041 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩7,712 | ₩7,712 | ₩7,041 | ₩7,041 | -8.70% | 3.2만 |
|---|
| 2026.03.23 | ₩8,718 | ₩8,718 | ₩7,041 | ₩8,047 | -7.69% | 12만 |
|---|
| 2026.03.20 | ₩9,388 | ₩9,724 | ₩8,718 | ₩9,053 | -3.57% | 7.3만 |
|---|
| 2026.03.19 | ₩9,388 | ₩9,724 | ₩8,718 | ₩9,053 | -3.57% | 4.2만 |
|---|
| 2026.03.18 | ₩9,724 | ₩10,059 | ₩9,388 | ₩9,724 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩10,394 | ₩10,394 | ₩9,388 | ₩9,724 | -6.45% | 2.8만 |
|---|
| 2026.03.16 | ₩10,059 | ₩10,730 | ₩9,388 | ₩10,059 | 0.00% | 10.7만 |
|---|
| 2026.03.13 | ₩10,394 | ₩11,736 | ₩10,059 | ₩10,730 | +3.23% | 13.9만 |
|---|
| 2026.03.12 | ₩9,724 | ₩10,730 | ₩9,724 | ₩10,394 | +6.90% | 4.6만 |
|---|
| 2026.03.11 | ₩10,059 | ₩10,394 | ₩9,053 | ₩9,724 | -3.33% | 8.6만 |
|---|
| 2026.03.10 | ₩9,388 | ₩11,400 | ₩9,388 | ₩10,059 | +7.14% | 21.9만 |
|---|
| 2026.03.09 | ₩9,724 | ₩10,059 | ₩9,388 | ₩9,388 | -3.45% | 3.5만 |
|---|
| 2026.03.06 | ₩10,059 | ₩10,394 | ₩9,388 | ₩9,724 | -3.33% | 2만 |
|---|
| 2026.03.05 | ₩10,394 | ₩11,065 | ₩9,724 | ₩10,394 | 0.00% | 2.4만 |
|---|
| 2026.03.04 | ₩10,059 | ₩10,730 | ₩9,388 | ₩10,394 | +3.33% | 2.3만 |
|---|
| 2026.03.03 | ₩9,388 | ₩10,394 | ₩9,388 | ₩10,059 | +7.14% | 4.3만 |
|---|
| 2026.03.02 | ₩9,724 | ₩10,059 | ₩9,388 | ₩9,388 | -3.45% | 2.1만 |
|---|
| 2026.02.27 | ₩9,724 | ₩10,730 | ₩9,724 | ₩9,724 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩10,059 | ₩10,394 | ₩9,724 | ₩10,059 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩10,394 | ₩10,730 | ₩9,724 | ₩9,724 | -6.45% | 3.7만 |
|---|
| 2026.02.24 | ₩10,059 | ₩12,071 | ₩9,724 | ₩10,059 | 0.00% | 14.9만 |
|---|
| 2026.02.23 | ₩10,394 | ₩10,394 | ₩9,053 | ₩9,053 | -12.90% | 4.3만 |
|---|
| 2026.02.20 | ₩11,736 | ₩12,071 | ₩9,724 | ₩10,394 | -11.43% | 4.9만 |
|---|
| 2026.02.19 | ₩11,736 | ₩12,741 | ₩11,065 | ₩12,406 | +5.71% | 5.1만 |
|---|
| 2026.02.18 | ₩11,065 | ₩13,412 | ₩11,065 | ₩12,071 | +9.09% | 20.2만 |
|---|
| 2026.02.17 | ₩12,741 | ₩13,412 | ₩11,065 | ₩11,065 | -13.16% | 121만 |
|---|
| 2026.02.13 | ₩11,736 | ₩11,736 | ₩10,730 | ₩10,730 | -8.57% | 55.6만 |
|---|
| 2026.02.12 | ₩10,394 | ₩12,741 | ₩9,724 | ₩12,071 | +16.13% | 6.9만 |
|---|
| 2026.02.11 | ₩10,059 | ₩10,730 | ₩9,724 | ₩10,059 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩10,730 | ₩10,730 | ₩9,053 | ₩10,394 | -3.13% | 3.1만 |
|---|
| 2026.02.09 | ₩11,736 | ₩12,071 | ₩9,053 | ₩10,394 | -11.43% | 5만 |
|---|
| 2026.02.06 | ₩13,412 | ₩14,083 | ₩10,394 | ₩12,741 | -5.00% | 15.7만 |
|---|
| 2026.02.05 | ₩26,824 | ₩28,165 | ₩22,465 | ₩22,801 | -15.00% | 6.4천 |
|---|
| 2026.02.04 | ₩30,848 | ₩30,848 | ₩26,154 | ₩28,501 | -7.61% | 5.4천 |
|---|
| 2026.02.03 | ₩39,230 | ₩40,572 | ₩30,848 | ₩30,848 | -21.37% | 9.9천 |
|---|
| 2026.02.02 | ₩40,572 | ₩42,919 | ₩40,236 | ₩41,578 | +2.48% | 1.1천 |
|---|
| 2026.01.30 | ₩40,236 | ₩41,913 | ₩40,236 | ₩40,907 | +1.67% | 1.3천 |
|---|
| 2026.01.29 | ₩40,236 | ₩41,242 | ₩38,895 | ₩40,236 | 0.00% | 660 |
|---|
| 2026.01.28 | ₩38,560 | ₩42,248 | ₩38,560 | ₩41,578 | +7.83% | 2.3천 |
|---|
| 2026.01.27 | ₩37,889 | ₩40,572 | ₩37,554 | ₩38,895 | +2.65% | 5천 |
|---|
| 2026.01.26 | ₩39,566 | ₩39,901 | ₩38,224 | ₩39,230 | -0.85% | 2.1천 |
|---|
| 2026.01.23 | ₩40,236 | ₩40,907 | ₩38,895 | ₩40,236 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩39,566 | ₩42,248 | ₩38,224 | ₩41,578 | +5.08% | 2.7천 |
|---|
| 2026.01.21 | ₩40,907 | ₩40,907 | ₩38,560 | ₩39,566 | -3.28% | 4.1천 |
|---|
| 2026.01.20 | ₩38,560 | ₩42,919 | ₩38,224 | ₩40,907 | +6.09% | 10.5만 |
|---|
| 2026.01.16 | ₩40,236 | ₩41,242 | ₩38,895 | ₩40,572 | +0.83% | 1.2천 |
|---|
| 2026.01.15 | ₩42,919 | ₩42,919 | ₩38,560 | ₩39,566 | -7.81% | 2.2천 |
|---|
| 2026.01.14 | ₩41,578 | ₩43,254 | ₩41,242 | ₩42,583 | +2.42% | 1.1천 |
|---|
| 2026.01.13 | ₩41,242 | ₩42,919 | ₩41,242 | ₩41,578 | +0.81% | 544 |
|---|
| 2026.01.12 | ₩42,919 | ₩43,589 | ₩41,578 | ₩43,589 | +1.56% | 1.1천 |
|---|
| 2026.01.09 | ₩46,607 | ₩46,607 | ₩43,254 | ₩43,925 | -5.76% | 1.6천 |
|---|
| 2026.01.08 | ₩40,236 | ₩46,942 | ₩40,236 | ₩46,607 | +15.83% | 4.7천 |
|---|
| 2026.01.07 | ₩43,925 | ₩44,931 | ₩38,224 | ₩41,578 | -5.34% | 7천 |
|---|
| 2026.01.06 | ₩39,230 | ₩43,925 | ₩37,889 | ₩42,583 | +8.55% | 11.4만 |
|---|
| 2026.01.05 | ₩39,230 | ₩40,907 | ₩38,224 | ₩40,572 | +3.42% | 1천 |
|---|
| 2026.01.02 | ₩39,230 | ₩39,901 | ₩38,895 | ₩38,895 | -0.85% | 560 |
|---|
| 2025.12.31 | ₩39,566 | ₩41,242 | ₩37,219 | ₩40,236 | +1.69% | 1.9천 |
|---|
| 2025.12.30 | ₩39,230 | ₩43,254 | ₩37,219 | ₩39,230 | 0.00% | 4천 |
|---|
| 2025.12.29 | ₩41,578 | ₩41,578 | ₩36,213 | ₩39,230 | -5.65% | 4천 |
|---|
| 2025.12.26 | ₩43,254 | ₩43,254 | ₩39,901 | ₩40,572 | -6.20% | 552 |
|---|
| 2025.12.24 | ₩40,907 | ₩43,925 | ₩40,572 | ₩42,583 | +4.10% | 736 |
|---|
| 2025.12.23 | ₩42,583 | ₩42,919 | ₩40,907 | ₩41,578 | -2.36% | 780 |
|---|
| 2025.12.22 | ₩41,913 | ₩43,254 | ₩41,913 | ₩42,919 | +2.40% | 512 |
|---|
| 2025.12.19 | ₩43,254 | ₩44,595 | ₩42,583 | ₩43,925 | +1.55% | 1.6천 |
|---|
| 2025.12.18 | ₩40,907 | ₩42,248 | ₩40,572 | ₩42,248 | +3.28% | 1.8천 |
|---|
| 2025.12.17 | ₩43,589 | ₩43,925 | ₩40,572 | ₩41,578 | -4.62% | 932 |
|---|
| 2025.12.16 | ₩43,589 | ₩44,260 | ₩40,907 | ₩43,925 | +0.77% | 1.1천 |
|---|
| 2025.12.15 | ₩44,931 | ₩44,931 | ₩41,913 | ₩43,254 | -3.73% | 1.3천 |
|---|
| 2025.12.12 | ₩49,289 | ₩49,289 | ₩44,931 | ₩45,601 | -7.48% | 1.3천 |
|---|
| 2025.12.11 | ₩41,913 | ₩50,295 | ₩41,913 | ₩49,625 | +18.40% | 3.6천 |
|---|
| 2025.12.10 | ₩43,254 | ₩46,607 | ₩40,907 | ₩42,919 | -0.78% | 1.8천 |
|---|
| 2025.12.09 | ₩42,583 | ₩46,942 | ₩42,583 | ₩45,601 | +7.09% | 2천 |
|---|
| 2025.12.08 | ₩43,254 | ₩44,260 | ₩41,913 | ₩43,589 | +0.78% | 1.3천 |
|---|
| 2025.12.05 | ₩43,589 | ₩44,260 | ₩40,236 | ₩44,260 | +1.54% | 1.3천 |
|---|
| 2025.12.04 | ₩38,895 | ₩43,925 | ₩38,895 | ₩43,925 | +12.93% | 4.4천 |
|---|
| 2025.12.03 | ₩39,566 | ₩40,236 | ₩36,883 | ₩38,560 | -2.54% | 3.4천 |
|---|
| 2025.12.02 | ₩40,907 | ₩41,578 | ₩39,566 | ₩40,236 | -1.64% | 2.1천 |
|---|
| 2025.12.01 | ₩42,583 | ₩44,931 | ₩41,913 | ₩41,913 | -1.57% | 2.6천 |
|---|
| 2025.11.28 | ₩45,266 | ₩46,607 | ₩43,589 | ₩45,266 | 0.00% | 632 |
|---|
| 2025.11.26 | ₩44,260 | ₩47,948 | ₩44,260 | ₩46,272 | +4.55% | 1천 |
|---|
| 2025.11.25 | ₩42,248 | ₩45,266 | ₩41,242 | ₩45,266 | +7.14% | 928 |
|---|
| 2025.11.24 | ₩44,260 | ₩44,931 | ₩42,248 | ₩43,254 | -2.27% | 1.4천 |
|---|
| 2025.11.21 | ₩41,913 | ₩45,266 | ₩40,572 | ₩45,266 | +8.00% | 1.8천 |
|---|
| 2025.11.20 | ₩46,272 | ₩46,607 | ₩42,919 | ₩42,919 | -7.25% | 2.1천 |
|---|
| 2025.11.19 | ₩48,619 | ₩49,289 | ₩45,936 | ₩46,607 | -4.14% | 2천 |
|---|
| 2025.11.18 | ₩48,619 | ₩50,966 | ₩48,619 | ₩49,625 | +2.07% | 1.1천 |
|---|
| 2025.11.17 | ₩49,960 | ₩50,966 | ₩49,625 | ₩50,631 | +1.34% | 972 |
|---|
| 2025.11.14 | ₩51,637 | ₩51,972 | ₩50,295 | ₩50,966 | -1.30% | 1.7천 |
|---|
| 2025.11.13 | ₩51,972 | ₩53,984 | ₩50,295 | ₩52,642 | +1.29% | 3천 |
|---|
| 2025.11.12 | ₩55,660 | ₩55,996 | ₩51,972 | ₩53,984 | -3.01% | 3.4천 |
|---|
| 2025.11.11 | ₩54,990 | ₩56,331 | ₩52,978 | ₩52,978 | -3.66% | 2.4천 |
|---|
| 2025.11.10 | ₩55,996 | ₩58,678 | ₩54,654 | ₩55,996 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩55,325 | ₩61,696 | ₩54,654 | ₩58,678 | +6.06% | 4.4천 |
|---|
| 2025.11.06 | ₩58,007 | ₩59,684 | ₩54,990 | ₩56,666 | -2.31% | 5.2천 |
|---|
| 2025.11.05 | ₩56,331 | ₩60,354 | ₩54,990 | ₩55,325 | -1.79% | 6.2천 |
|---|
| 2025.11.04 | ₩53,984 | ₩63,372 | ₩53,984 | ₩56,331 | +4.35% | 1.4만 |
|---|
| 2025.11.03 | ₩63,037 | ₩63,372 | ₩54,654 | ₩55,996 | -11.17% | 1.8만 |
|---|
| 2025.10.31 | ₩54,990 | ₩64,378 | ₩54,319 | ₩63,037 | +14.63% | 3만 |
|---|
| 2025.10.30 | ₩58,678 | ₩59,684 | ₩50,966 | ₩59,684 | +1.71% | 9.7만 |
|---|
| 2025.10.29 | ₩72,761 | ₩95,897 | ₩50,631 | ₩59,013 | -18.89% | 860.7만 |
|---|
| 2025.10.28 | ₩41,242 | ₩42,248 | ₩40,236 | ₩41,913 | +1.63% | 476 |
|---|
| 2025.10.27 | ₩40,907 | ₩41,242 | ₩39,901 | ₩39,901 | -2.46% | 604 |
|---|
| 2025.10.24 | ₩39,901 | ₩41,913 | ₩39,230 | ₩41,578 | +4.20% | 668 |
|---|
| 2025.10.23 | ₩38,224 | ₩40,236 | ₩37,219 | ₩39,230 | +2.63% | 1.1천 |
|---|
| 2025.10.22 | ₩39,901 | ₩40,236 | ₩37,219 | ₩38,560 | -3.36% | 2.1천 |
|---|
| 2025.10.21 | ₩41,913 | ₩41,913 | ₩40,572 | ₩40,572 | -3.20% | 676 |
|---|
| 2025.10.20 | ₩41,913 | ₩41,913 | ₩40,907 | ₩41,913 | 0.00% | 432 |
|---|
| 2025.10.17 | ₩40,572 | ₩40,907 | ₩39,566 | ₩40,907 | +0.83% | 828 |
|---|
| 2025.10.16 | ₩44,260 | ₩44,931 | ₩41,242 | ₩41,913 | -5.30% | 860 |
|---|
| 2025.10.15 | ₩43,254 | ₩44,260 | ₩42,248 | ₩44,260 | +2.33% | 824 |
|---|
| 2025.10.14 | ₩42,919 | ₩43,254 | ₩42,248 | ₩43,254 | +0.78% | 1.1천 |
|---|
| 2025.10.13 | ₩44,260 | ₩44,260 | ₩41,913 | ₩41,913 | -5.30% | 1.6천 |
|---|
| 2025.10.10 | ₩45,936 | ₩45,936 | ₩42,919 | ₩43,589 | -5.11% | 1.1천 |
|---|