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 | ₩3,339 | ₩3,017 | ₩3,219 | -2.04% | 4.7만 |
| 2026.10.08 | ₩3,219 | ₩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 | ₩3,970 | ₩2,950 | ₩3,004 | -18.55% | 8.7만 |
| 2026.10.05 | ₩4,077 | ₩4,104 | ₩3,621 | ₩3,621 | -11.18% | 2.1만 |
| 2026.10.02 | ₩4,023 | ₩4,399 | ₩3,889 | ₩3,970 | -1.33% | 4.1만 |
| 2026.10.01 | ₩4,198 | ₩4,345 | ₩3,809 | ₩3,970 | -5.43% | 3.6만 |
| 2026.09.30 | ₩4,345 | ₩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 | ₩4,640 | ₩4,694 | ₩4,292 | ₩4,654 | +0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,163 | ₩4,560 | ₩4,627 | -7.51% | 2.1만 |
|---|
| 2026.09.24 | ₩5,083 | ₩5,123 | ₩4,841 | ₩4,855 | -4.49% | 1.2만 |
|---|
| 2026.09.23 | ₩5,002 | ₩5,083 | ₩4,895 | ₩4,895 | -2.14% | 6.2천 |
|---|
| 2026.09.22 | ₩5,311 | ₩5,311 | ₩5,043 | ₩5,096 | -4.04% | 1.5만 |
|---|
| 2026.09.21 | ₩5,378 | ₩5,378 | ₩5,029 | ₩5,311 | -1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩5,083 | ₩5,217 | ₩5,083 | ₩5,136 | +1.06% | 8.2천 |
|---|
| 2026.09.17 | ₩5,418 | ₩5,472 | ₩4,975 | ₩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 | ₩6,303 | ₩4,895 | ₩5,472 | +7.65% | 53.8만 |
|---|
| 2026.09.14 | ₩5,539 | ₩5,901 | ₩5,539 | ₩5,726 | +3.39% | 1.7만 |
|---|
| 2026.09.11 | ₩5,431 | ₩5,928 | ₩5,405 | ₩5,592 | +2.96% | 2만 |
|---|
| 2026.09.10 | ₩5,271 | ₩5,431 | ₩5,230 | ₩5,391 | +2.29% | 1.1만 |
|---|
| 2026.09.09 | ₩5,633 | ₩5,673 | ₩5,324 | ₩5,391 | -4.29% | 1.5만 |
|---|
| 2026.09.08 | ₩5,780 | ₩5,820 | ₩5,539 | ₩5,619 | -2.78% | 1.8만 |
|---|
| 2026.09.04 | ₩6,035 | ₩6,478 | ₩5,646 | ₩5,780 | -4.22% | 4.7만 |
|---|
| 2026.09.03 | ₩6,022 | ₩6,343 | ₩5,901 | ₩6,075 | +0.89% | 1.5만 |
|---|
| 2026.09.02 | ₩5,928 | ₩6,437 | ₩5,901 | ₩6,089 | +2.71% | 2.3만 |
|---|
| 2026.09.01 | ₩6,129 | ₩6,236 | ₩5,713 | ₩5,834 | -4.81% | 2.9만 |
|---|
| 2026.08.31 | ₩6,276 | ₩6,370 | ₩6,089 | ₩6,129 | -2.35% | 9.6천 |
|---|
| 2026.08.28 | ₩6,384 | ₩6,692 | ₩6,115 | ₩6,129 | -3.99% | 2.6만 |
|---|
| 2026.08.27 | ₩6,397 | ₩6,612 | ₩6,115 | ₩6,357 | -0.63% | 4.1만 |
|---|
| 2026.08.26 | ₩6,464 | ₩6,612 | ₩6,370 | ₩6,558 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩6,706 | ₩7,389 | ₩6,558 | ₩6,612 | -1.40% | 8.2만 |
|---|
| 2026.08.24 | ₩6,518 | ₩6,907 | ₩6,370 | ₩6,759 | +3.70% | 2.3만 |
|---|
| 2026.08.21 | ₩6,075 | ₩6,974 | ₩6,075 | ₩6,518 | +7.28% | 7.1만 |
|---|
| 2026.08.20 | ₩5,820 | ₩6,384 | ₩5,820 | ₩6,062 | +4.15% | 2.8만 |
|---|
| 2026.08.19 | ₩5,753 | ₩6,035 | ₩5,740 | ₩5,941 | +3.26% | 2.7만 |
|---|
| 2026.08.18 | ₩5,431 | ₩6,196 | ₩5,431 | ₩5,700 | +4.94% | 4.9만 |
|---|
| 2026.08.17 | ₩5,686 | ₩5,901 | ₩5,391 | ₩5,445 | -4.25% | 2.7만 |
|---|
| 2026.08.14 | ₩5,901 | ₩6,035 | ₩5,606 | ₩5,726 | -2.95% | 2.6만 |
|---|
| 2026.08.13 | ₩5,887 | ₩6,089 | ₩5,633 | ₩5,767 | -2.05% | 3.6만 |
|---|
| 2026.08.12 | ₩6,062 | ₩6,209 | ₩5,874 | ₩5,928 | -2.21% | 1.5만 |
|---|
| 2026.08.11 | ₩6,062 | ₩6,330 | ₩5,673 | ₩5,887 | -2.88% | 4.3만 |
|---|
| 2026.08.10 | ₩5,686 | ₩6,370 | ₩5,646 | ₩6,075 | +6.84% | 7만 |
|---|
| 2026.08.07 | ₩5,874 | ₩6,022 | ₩5,525 | ₩5,646 | -3.88% | 2.5만 |
|---|
| 2026.08.06 | ₩5,364 | ₩6,129 | ₩5,364 | ₩5,847 | +9.00% | 3.6만 |
|---|
| 2026.08.05 | ₩6,182 | ₩6,276 | ₩5,110 | ₩5,499 | -11.06% | 8.7만 |
|---|
| 2026.08.04 | ₩4,654 | ₩5,928 | ₩4,546 | ₩5,928 | +27.38% | 10.4만 |
|---|
| 2026.08.03 | ₩4,506 | ₩4,680 | ₩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 | ₩4,935 | ₩4,493 | ₩4,573 | -7.08% | 2.5만 |
|---|
| 2026.07.28 | ₩5,244 | ₩5,271 | ₩4,828 | ₩4,841 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩5,271 | ₩5,539 | ₩5,136 | ₩5,257 | -0.25% | 3만 |
|---|
| 2026.07.24 | ₩5,472 | ₩5,633 | ₩5,177 | ₩5,271 | -3.68% | 3.3만 |
|---|
| 2026.07.23 | ₩5,807 | ₩5,981 | ₩5,324 | ₩5,351 | -7.85% | 7.6만 |
|---|
| 2026.07.22 | ₩5,861 | ₩6,276 | ₩5,740 | ₩5,968 | +1.83% | 6만 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,269 | ₩5,981 | ₩6,089 | -12.86% | 18.7만 |
|---|
| 2026.07.20 | ₩8,301 | ₩8,516 | ₩7,148 | ₩7,282 | -12.28% | 25만 |
|---|
| 2026.07.17 | ₩9,321 | ₩9,669 | ₩8,610 | ₩8,610 | -7.63% | 11.8만 |
|---|
| 2026.07.16 | ₩10,125 | ₩10,179 | ₩9,026 | ₩9,549 | -5.70% | 45.8만 |
|---|
| 2026.07.15 | ₩11,413 | ₩13,277 | ₩8,194 | ₩9,026 | -20.92% | 2610.1만 |
|---|
| 2026.07.14 | ₩7,899 | ₩8,248 | ₩7,738 | ₩8,127 | +2.89% | 1.9만 |
|---|
| 2026.07.13 | ₩7,859 | ₩8,047 | ₩7,389 | ₩7,430 | -5.46% | 2.1만 |
|---|
| 2026.07.10 | ₩8,221 | ₩8,315 | ₩7,752 | ₩8,127 | -1.14% | 1.4만 |
|---|
| 2026.07.09 | ₩8,368 | ₩8,529 | ₩7,658 | ₩7,953 | -4.97% | 3.5만 |
|---|
| 2026.07.08 | ₩8,623 | ₩8,623 | ₩7,685 | ₩7,685 | -10.89% | 2만 |
|---|
| 2026.07.07 | ₩8,784 | ₩8,945 | ₩8,315 | ₩8,315 | -5.34% | 7.1천 |
|---|
| 2026.07.06 | ₩8,637 | ₩9,026 | ₩8,570 | ₩8,637 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩8,891 | ₩9,280 | ₩8,395 | ₩8,409 | -5.43% | 1.4만 |
|---|
| 2026.07.01 | ₩8,878 | ₩9,763 | ₩8,717 | ₩8,985 | +1.21% | 9.7만 |
|---|
| 2026.06.30 | ₩8,945 | ₩9,227 | ₩8,717 | ₩8,918 | -0.30% | 5.6천 |
|---|
| 2026.06.29 | ₩8,932 | ₩9,723 | ₩8,731 | ₩9,428 | +5.56% | 8.4천 |
|---|
| 2026.06.26 | ₩9,267 | ₩9,696 | ₩6,920 | ₩9,347 | +0.87% | 8.1만 |
|---|
| 2026.06.25 | ₩8,690 | ₩10,648 | ₩8,677 | ₩9,924 | +14.20% | 11.7만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,556 | ₩8,114 | ₩8,449 | +2.77% | 5천 |
|---|
| 2026.06.23 | ₩7,805 | ₩8,717 | ₩7,591 | ₩8,288 | +6.19% | 3.2만 |
|---|
| 2026.06.22 | ₩8,395 | ₩8,395 | ₩7,765 | ₩7,899 | -5.91% | 2.6만 |
|---|
| 2026.06.18 | ₩8,100 | ₩8,315 | ₩7,537 | ₩8,315 | +2.65% | 3.5만 |
|---|
| 2026.06.17 | ₩8,570 | ₩9,079 | ₩7,591 | ₩7,899 | -7.82% | 39만 |
|---|
| 2026.06.16 | ₩8,637 | ₩8,637 | ₩7,832 | ₩8,181 | -5.28% | 2.6만 |
|---|
| 2026.06.15 | ₩8,798 | ₩9,052 | ₩8,208 | ₩8,449 | -3.96% | 2만 |
|---|
| 2026.06.12 | ₩8,945 | ₩8,945 | ₩8,167 | ₩8,248 | -7.80% | 2.8만 |
|---|
| 2026.06.11 | ₩8,623 | ₩8,851 | ₩8,462 | ₩8,798 | +2.02% | 2.5만 |
|---|
| 2026.06.10 | ₩9,187 | ₩9,388 | ₩8,503 | ₩8,503 | -7.45% | 4.3만 |
|---|
| 2026.06.09 | ₩10,514 | ₩10,514 | ₩9,119 | ₩9,119 | -13.27% | 5.7만 |
|---|
| 2026.06.08 | ₩10,635 | ₩10,796 | ₩9,911 | ₩9,911 | -6.81% | 4만 |
|---|
| 2026.06.05 | ₩10,769 | ₩11,158 | ₩10,259 | ₩10,581 | -1.74% | 3.7만 |
|---|
| 2026.06.04 | ₩10,729 | ₩11,359 | ₩10,179 | ₩10,984 | +2.37% | 6만 |
|---|
| 2026.06.03 | ₩11,010 | ₩11,869 | ₩10,742 | ₩10,742 | -2.44% | 4.4만 |
|---|
| 2026.06.02 | ₩12,177 | ₩12,204 | ₩10,729 | ₩10,729 | -11.89% | 5.5만 |
|---|
| 2026.06.01 | ₩13,894 | ₩14,162 | ₩11,735 | ₩12,231 | -11.97% | 9.4만 |
|---|
| 2026.05.29 | ₩15,329 | ₩15,463 | ₩14,041 | ₩14,175 | -7.52% | 5.1만 |
|---|
| 2026.05.28 | ₩14,766 | ₩15,973 | ₩14,350 | ₩15,637 | +5.90% | 7.1만 |
|---|
| 2026.05.27 | ₩15,597 | ₩15,597 | ₩14,082 | ₩14,940 | -4.21% | 5.5만 |
|---|
| 2026.05.26 | ₩15,758 | ₩16,040 | ₩14,591 | ₩15,329 | -2.72% | 8만 |
|---|
| 2026.05.22 | ₩16,375 | ₩16,992 | ₩15,423 | ₩16,080 | -1.80% | 8.4만 |
|---|
| 2026.05.21 | ₩14,591 | ₩17,434 | ₩14,417 | ₩16,710 | +14.52% | 18만 |
|---|
| 2026.05.20 | ₩14,430 | ₩15,986 | ₩14,310 | ₩15,289 | +5.95% | 7.9만 |
|---|
| 2026.05.19 | ₩15,436 | ₩16,133 | ₩14,082 | ₩15,356 | -0.52% | 7.8만 |
|---|
| 2026.05.18 | ₩17,863 | ₩19,030 | ₩15,087 | ₩16,428 | -8.03% | 23.9만 |
|---|
| 2026.05.15 | ₩12,352 | ₩20,117 | ₩12,338 | ₩18,279 | +47.99% | 137.4만 |
|---|
| 2026.05.14 | ₩15,691 | ₩16,053 | ₩12,821 | ₩12,821 | -18.29% | 46.6만 |
|---|
| 2026.05.13 | ₩19,272 | ₩19,567 | ₩15,691 | ₩16,281 | -15.52% | 178.2만 |
|---|
| 2026.05.12 | ₩10,005 | ₩21,297 | ₩9,683 | ₩16,107 | +60.99% | 1940.8만 |
|---|
| 2026.05.11 | ₩9,924 | ₩10,595 | ₩8,798 | ₩9,669 | -2.57% | 48.9만 |
|---|
| 2026.05.08 | ₩10,380 | ₩10,876 | ₩8,570 | ₩10,098 | -2.71% | 146.1만 |
|---|
| 2026.05.07 | ₩9,334 | ₩11,386 | ₩8,382 | ₩10,487 | +12.36% | 1025.8만 |
|---|
| 2026.05.06 | ₩7,845 | ₩10,326 | ₩6,129 | ₩8,100 | +3.25% | 6413.2만 |
|---|
| 2026.05.05 | ₩5,203 | ₩5,700 | ₩5,096 | ₩5,351 | +2.84% | 7.6만 |
|---|
| 2026.05.04 | ₩5,271 | ₩5,271 | ₩4,265 | ₩5,016 | -4.83% | 8.5만 |
|---|
| 2026.05.01 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩5,029 | ₩5,029 | ₩4,359 | ₩5,029 | 0.00% | 8.2만 |
|---|
| 2026.04.29 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,370 | -5.00% | 5.2천 |
|---|
| 2026.04.28 | ₩6,370 | ₩6,706 | ₩6,370 | ₩6,370 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,706 | 0.00% | 9.3천 |
|---|
| 2026.04.24 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 6.4천 |
|---|
| 2026.04.23 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,370 | -5.00% | 4.4천 |
|---|
| 2026.04.22 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,370 | -5.00% | 3.5천 |
|---|
| 2026.04.21 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,370 | -5.00% | 1.2만 |
|---|
| 2026.04.20 | ₩7,041 | ₩7,041 | ₩6,370 | ₩6,370 | -9.52% | 1.9만 |
|---|
| 2026.04.17 | ₩6,706 | ₩7,041 | ₩6,370 | ₩7,041 | +5.00% | 2.5만 |
|---|
| 2026.04.16 | ₩6,370 | ₩6,706 | ₩6,370 | ₩6,706 | +5.26% | 4.9만 |
|---|
| 2026.04.15 | ₩6,035 | ₩6,706 | ₩6,035 | ₩6,370 | +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 | ₩6,370 | ₩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 | ₩7,376 | ₩7,041 | ₩7,041 | 0.00% | 8.8천 |
|---|
| 2026.04.08 | ₩7,376 | ₩7,376 | ₩7,041 | ₩7,376 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,041 | ₩7,376 | ₩6,706 | ₩7,041 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩6,370 | ₩7,041 | ₩6,370 | ₩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 | ₩7,711 | ₩6,706 | ₩7,041 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,370 | ₩7,041 | ₩6,370 | ₩6,706 | +5.26% | 3.3만 |
|---|
| 2026.03.30 | ₩6,706 | ₩6,706 | ₩6,035 | ₩6,370 | -5.00% | 2.2만 |
|---|
| 2026.03.27 | ₩7,041 | ₩7,041 | ₩6,706 | ₩6,706 | -4.76% | 8.4천 |
|---|
| 2026.03.26 | ₩7,041 | ₩7,376 | ₩6,706 | ₩7,041 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩7,041 | ₩7,376 | ₩6,706 | ₩7,041 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩7,711 | ₩7,711 | ₩7,041 | ₩7,041 | -8.70% | 3.2만 |
|---|
| 2026.03.23 | ₩8,717 | ₩8,717 | ₩7,041 | ₩8,047 | -7.69% | 12만 |
|---|
| 2026.03.20 | ₩9,388 | ₩9,723 | ₩8,717 | ₩9,052 | -3.57% | 7.3만 |
|---|
| 2026.03.19 | ₩9,388 | ₩9,723 | ₩8,717 | ₩9,052 | -3.57% | 4.2만 |
|---|
| 2026.03.18 | ₩9,723 | ₩10,058 | ₩9,388 | ₩9,723 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩10,394 | ₩10,394 | ₩9,388 | ₩9,723 | -6.45% | 2.8만 |
|---|
| 2026.03.16 | ₩10,058 | ₩10,729 | ₩9,388 | ₩10,058 | 0.00% | 10.7만 |
|---|
| 2026.03.13 | ₩10,394 | ₩11,735 | ₩10,058 | ₩10,729 | +3.23% | 13.9만 |
|---|
| 2026.03.12 | ₩9,723 | ₩10,729 | ₩9,723 | ₩10,394 | +6.90% | 4.6만 |
|---|
| 2026.03.11 | ₩10,058 | ₩10,394 | ₩9,052 | ₩9,723 | -3.33% | 8.6만 |
|---|
| 2026.03.10 | ₩9,388 | ₩11,399 | ₩9,388 | ₩10,058 | +7.14% | 21.9만 |
|---|
| 2026.03.09 | ₩9,723 | ₩10,058 | ₩9,388 | ₩9,388 | -3.45% | 3.5만 |
|---|
| 2026.03.06 | ₩10,058 | ₩10,394 | ₩9,388 | ₩9,723 | -3.33% | 2만 |
|---|
| 2026.03.05 | ₩10,394 | ₩11,064 | ₩9,723 | ₩10,394 | 0.00% | 2.4만 |
|---|
| 2026.03.04 | ₩10,058 | ₩10,729 | ₩9,388 | ₩10,394 | +3.33% | 2.3만 |
|---|
| 2026.03.03 | ₩9,388 | ₩10,394 | ₩9,388 | ₩10,058 | +7.14% | 4.3만 |
|---|
| 2026.03.02 | ₩9,723 | ₩10,058 | ₩9,388 | ₩9,388 | -3.45% | 2.1만 |
|---|
| 2026.02.27 | ₩9,723 | ₩10,729 | ₩9,723 | ₩9,723 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩10,058 | ₩10,394 | ₩9,723 | ₩10,058 | 0.00% | 3.3만 |
|---|
| 2026.02.25 | ₩10,394 | ₩10,729 | ₩9,723 | ₩9,723 | -6.45% | 3.7만 |
|---|
| 2026.02.24 | ₩10,058 | ₩12,070 | ₩9,723 | ₩10,058 | 0.00% | 14.9만 |
|---|
| 2026.02.23 | ₩10,394 | ₩10,394 | ₩9,052 | ₩9,052 | -12.90% | 4.3만 |
|---|
| 2026.02.20 | ₩11,735 | ₩12,070 | ₩9,723 | ₩10,394 | -11.43% | 4.9만 |
|---|
| 2026.02.19 | ₩11,735 | ₩12,740 | ₩11,064 | ₩12,405 | +5.71% | 5.1만 |
|---|
| 2026.02.18 | ₩11,064 | ₩13,411 | ₩11,064 | ₩12,070 | +9.09% | 20.2만 |
|---|
| 2026.02.17 | ₩12,740 | ₩13,411 | ₩11,064 | ₩11,064 | -13.16% | 121만 |
|---|
| 2026.02.13 | ₩11,735 | ₩11,735 | ₩10,729 | ₩10,729 | -8.57% | 55.6만 |
|---|
| 2026.02.12 | ₩10,394 | ₩12,740 | ₩9,723 | ₩12,070 | +16.13% | 6.9만 |
|---|
| 2026.02.11 | ₩10,058 | ₩10,729 | ₩9,723 | ₩10,058 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩10,729 | ₩10,729 | ₩9,052 | ₩10,394 | -3.13% | 3.1만 |
|---|
| 2026.02.09 | ₩11,735 | ₩12,070 | ₩9,052 | ₩10,394 | -11.43% | 5만 |
|---|
| 2026.02.06 | ₩13,411 | ₩14,082 | ₩10,394 | ₩12,740 | -5.00% | 15.7만 |
|---|
| 2026.02.05 | ₩26,822 | ₩28,163 | ₩22,463 | ₩22,799 | -15.00% | 6.4천 |
|---|
| 2026.02.04 | ₩30,845 | ₩30,845 | ₩26,151 | ₩28,498 | -7.61% | 5.4천 |
|---|
| 2026.02.03 | ₩39,227 | ₩40,568 | ₩30,845 | ₩30,845 | -21.37% | 9.9천 |
|---|
| 2026.02.02 | ₩40,568 | ₩42,915 | ₩40,233 | ₩41,574 | +2.48% | 1.1천 |
|---|
| 2026.01.30 | ₩40,233 | ₩41,909 | ₩40,233 | ₩40,904 | +1.67% | 1.3천 |
|---|
| 2026.01.29 | ₩40,233 | ₩41,239 | ₩38,892 | ₩40,233 | 0.00% | 660 |
|---|
| 2026.01.28 | ₩38,557 | ₩42,245 | ₩38,557 | ₩41,574 | +7.83% | 2.3천 |
|---|
| 2026.01.27 | ₩37,886 | ₩40,568 | ₩37,551 | ₩38,892 | +2.65% | 5천 |
|---|
| 2026.01.26 | ₩39,562 | ₩39,898 | ₩38,221 | ₩39,227 | -0.85% | 2.1천 |
|---|
| 2026.01.23 | ₩40,233 | ₩40,904 | ₩38,892 | ₩40,233 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩39,562 | ₩42,245 | ₩38,221 | ₩41,574 | +5.08% | 2.7천 |
|---|
| 2026.01.21 | ₩40,904 | ₩40,904 | ₩38,557 | ₩39,562 | -3.28% | 4.1천 |
|---|
| 2026.01.20 | ₩38,557 | ₩42,915 | ₩38,221 | ₩40,904 | +6.09% | 10.5만 |
|---|
| 2026.01.16 | ₩40,233 | ₩41,239 | ₩38,892 | ₩40,568 | +0.83% | 1.2천 |
|---|
| 2026.01.15 | ₩42,915 | ₩42,915 | ₩38,557 | ₩39,562 | -7.81% | 2.2천 |
|---|
| 2026.01.14 | ₩41,574 | ₩43,250 | ₩41,239 | ₩42,580 | +2.42% | 1.1천 |
|---|
| 2026.01.13 | ₩41,239 | ₩42,915 | ₩41,239 | ₩41,574 | +0.81% | 544 |
|---|
| 2026.01.12 | ₩42,915 | ₩43,586 | ₩41,574 | ₩43,586 | +1.56% | 1.1천 |
|---|
| 2026.01.09 | ₩46,603 | ₩46,603 | ₩43,250 | ₩43,921 | -5.76% | 1.6천 |
|---|
| 2026.01.08 | ₩40,233 | ₩46,939 | ₩40,233 | ₩46,603 | +15.83% | 4.7천 |
|---|
| 2026.01.07 | ₩43,921 | ₩44,927 | ₩38,221 | ₩41,574 | -5.34% | 7천 |
|---|
| 2026.01.06 | ₩39,227 | ₩43,921 | ₩37,886 | ₩42,580 | +8.55% | 11.4만 |
|---|
| 2026.01.05 | ₩39,227 | ₩40,904 | ₩38,221 | ₩40,568 | +3.42% | 1천 |
|---|
| 2026.01.02 | ₩39,227 | ₩39,898 | ₩38,892 | ₩38,892 | -0.85% | 560 |
|---|
| 2025.12.31 | ₩39,562 | ₩41,239 | ₩37,216 | ₩40,233 | +1.69% | 1.9천 |
|---|
| 2025.12.30 | ₩39,227 | ₩43,250 | ₩37,216 | ₩39,227 | 0.00% | 4천 |
|---|
| 2025.12.29 | ₩41,574 | ₩41,574 | ₩36,210 | ₩39,227 | -5.65% | 4천 |
|---|
| 2025.12.26 | ₩43,250 | ₩43,250 | ₩39,898 | ₩40,568 | -6.20% | 552 |
|---|
| 2025.12.24 | ₩40,904 | ₩43,921 | ₩40,568 | ₩42,580 | +4.10% | 736 |
|---|
| 2025.12.23 | ₩42,580 | ₩42,915 | ₩40,904 | ₩41,574 | -2.36% | 780 |
|---|
| 2025.12.22 | ₩41,909 | ₩43,250 | ₩41,909 | ₩42,915 | +2.40% | 512 |
|---|
| 2025.12.19 | ₩43,250 | ₩44,592 | ₩42,580 | ₩43,921 | +1.55% | 1.6천 |
|---|
| 2025.12.18 | ₩40,904 | ₩42,245 | ₩40,568 | ₩42,245 | +3.28% | 1.8천 |
|---|
| 2025.12.17 | ₩43,586 | ₩43,921 | ₩40,568 | ₩41,574 | -4.62% | 932 |
|---|
| 2025.12.16 | ₩43,586 | ₩44,256 | ₩40,904 | ₩43,921 | +0.77% | 1.1천 |
|---|
| 2025.12.15 | ₩44,927 | ₩44,927 | ₩41,909 | ₩43,250 | -3.73% | 1.3천 |
|---|
| 2025.12.12 | ₩49,285 | ₩49,285 | ₩44,927 | ₩45,597 | -7.48% | 1.3천 |
|---|
| 2025.12.11 | ₩41,909 | ₩50,291 | ₩41,909 | ₩49,621 | +18.40% | 3.6천 |
|---|
| 2025.12.10 | ₩43,250 | ₩46,603 | ₩40,904 | ₩42,915 | -0.78% | 1.8천 |
|---|
| 2025.12.09 | ₩42,580 | ₩46,939 | ₩42,580 | ₩45,597 | +7.09% | 2천 |
|---|
| 2025.12.08 | ₩43,250 | ₩44,256 | ₩41,909 | ₩43,586 | +0.78% | 1.3천 |
|---|
| 2025.12.05 | ₩43,586 | ₩44,256 | ₩40,233 | ₩44,256 | +1.54% | 1.3천 |
|---|
| 2025.12.04 | ₩38,892 | ₩43,921 | ₩38,892 | ₩43,921 | +12.93% | 4.4천 |
|---|
| 2025.12.03 | ₩39,562 | ₩40,233 | ₩36,880 | ₩38,557 | -2.54% | 3.4천 |
|---|
| 2025.12.02 | ₩40,904 | ₩41,574 | ₩39,562 | ₩40,233 | -1.64% | 2.1천 |
|---|
| 2025.12.01 | ₩42,580 | ₩44,927 | ₩41,909 | ₩41,909 | -1.57% | 2.6천 |
|---|
| 2025.11.28 | ₩45,262 | ₩46,603 | ₩43,586 | ₩45,262 | 0.00% | 632 |
|---|
| 2025.11.26 | ₩44,256 | ₩47,944 | ₩44,256 | ₩46,268 | +4.55% | 1천 |
|---|
| 2025.11.25 | ₩42,245 | ₩45,262 | ₩41,239 | ₩45,262 | +7.14% | 928 |
|---|
| 2025.11.24 | ₩44,256 | ₩44,927 | ₩42,245 | ₩43,250 | -2.27% | 1.4천 |
|---|
| 2025.11.21 | ₩41,909 | ₩45,262 | ₩40,568 | ₩45,262 | +8.00% | 1.8천 |
|---|
| 2025.11.20 | ₩46,268 | ₩46,603 | ₩42,915 | ₩42,915 | -7.25% | 2.1천 |
|---|
| 2025.11.19 | ₩48,615 | ₩49,285 | ₩45,933 | ₩46,603 | -4.14% | 2천 |
|---|
| 2025.11.18 | ₩48,615 | ₩50,962 | ₩48,615 | ₩49,621 | +2.07% | 1.1천 |
|---|
| 2025.11.17 | ₩49,956 | ₩50,962 | ₩49,621 | ₩50,627 | +1.34% | 972 |
|---|
| 2025.11.14 | ₩51,632 | ₩51,968 | ₩50,291 | ₩50,962 | -1.30% | 1.7천 |
|---|
| 2025.11.13 | ₩51,968 | ₩53,979 | ₩50,291 | ₩52,638 | +1.29% | 3천 |
|---|
| 2025.11.12 | ₩55,656 | ₩55,991 | ₩51,968 | ₩53,979 | -3.01% | 3.4천 |
|---|
| 2025.11.11 | ₩54,985 | ₩56,326 | ₩52,973 | ₩52,973 | -3.66% | 2.4천 |
|---|
| 2025.11.10 | ₩55,991 | ₩58,673 | ₩54,650 | ₩55,991 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩55,320 | ₩61,691 | ₩54,650 | ₩58,673 | +6.06% | 4.4천 |
|---|
| 2025.11.06 | ₩58,003 | ₩59,679 | ₩54,985 | ₩56,661 | -2.31% | 5.2천 |
|---|
| 2025.11.05 | ₩56,326 | ₩60,349 | ₩54,985 | ₩55,320 | -1.79% | 6.2천 |
|---|
| 2025.11.04 | ₩53,979 | ₩63,367 | ₩53,979 | ₩56,326 | +4.35% | 1.4만 |
|---|
| 2025.11.03 | ₩63,032 | ₩63,367 | ₩54,650 | ₩55,991 | -11.17% | 1.8만 |
|---|
| 2025.10.31 | ₩54,985 | ₩64,373 | ₩54,315 | ₩63,032 | +14.63% | 3만 |
|---|
| 2025.10.30 | ₩58,673 | ₩59,679 | ₩50,962 | ₩59,679 | +1.71% | 9.7만 |
|---|
| 2025.10.29 | ₩72,755 | ₩95,889 | ₩50,627 | ₩59,008 | -18.89% | 860.7만 |
|---|
| 2025.10.28 | ₩41,239 | ₩42,245 | ₩40,233 | ₩41,909 | +1.63% | 476 |
|---|
| 2025.10.27 | ₩40,904 | ₩41,239 | ₩39,898 | ₩39,898 | -2.46% | 604 |
|---|
| 2025.10.24 | ₩39,898 | ₩41,909 | ₩39,227 | ₩41,574 | +4.20% | 668 |
|---|
| 2025.10.23 | ₩38,221 | ₩40,233 | ₩37,216 | ₩39,227 | +2.63% | 1.1천 |
|---|
| 2025.10.22 | ₩39,898 | ₩40,233 | ₩37,216 | ₩38,557 | -3.36% | 2.1천 |
|---|
| 2025.10.21 | ₩41,909 | ₩41,909 | ₩40,568 | ₩40,568 | -3.20% | 676 |
|---|
| 2025.10.20 | ₩41,909 | ₩41,909 | ₩40,904 | ₩41,909 | 0.00% | 432 |
|---|
| 2025.10.17 | ₩40,568 | ₩40,904 | ₩39,562 | ₩40,904 | +0.83% | 828 |
|---|
| 2025.10.16 | ₩44,256 | ₩44,927 | ₩41,239 | ₩41,909 | -5.30% | 860 |
|---|
| 2025.10.15 | ₩43,250 | ₩44,256 | ₩42,245 | ₩44,256 | +2.33% | 824 |
|---|
| 2025.10.14 | ₩42,915 | ₩43,250 | ₩42,245 | ₩43,250 | +0.78% | 1.1천 |
|---|
| 2025.10.13 | ₩44,256 | ₩44,256 | ₩41,909 | ₩41,909 | -5.30% | 1.6천 |
|---|
| 2025.10.10 | ₩45,933 | ₩45,933 | ₩42,915 | ₩43,586 | -5.11% | 1.1천 |
|---|