시장 데이터를 불러오는 중
전체 종목
나이아젠 바이오사이언스 과거 주가
Niagen Bioscience, Inc. - Common Stock · NAGE · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Niagen Bioscience, Inc. - Common Stock · NAGE · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,579 | ₩3,619 | ₩3,565 | ₩3,592 | +0.37% | 26.8만 |
| 2026.10.08 | ₩3,619 | ₩3,619 | ₩3,485 | ₩3,552 | -1.85% | 63.5만 |
| 2026.10.07 | ₩3,565 | ₩3,686 | ₩3,539 | ₩3,632 | +1.87% | 36.1만 |
| 2026.10.06 | ₩3,565 | ₩3,619 | ₩3,552 | ₩3,592 | +0.75% | 37.3만 |
| 2026.10.05 | ₩3,726 | ₩3,726 | ₩3,565 | ₩3,579 | -3.94% | 86.5만 |
| 2026.10.02 | ₩3,632 | ₩3,739 | ₩3,485 | ₩3,726 | +2.57% | 156.8만 |
| 2026.10.01 | ₩3,886 | ₩3,899 | ₩3,565 | ₩3,579 | -7.90% | 138.5만 |
| 2026.09.30 | ₩3,966 | ₩3,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,899 |
| -1.68% |
| 36.1만 |
| 2026.09.29 | ₩4,006 | ₩4,006 | ₩3,939 | ₩3,939 | -1.67% | 27.9만 |
|---|
| 2026.09.28 | ₩4,060 | ₩4,100 | ₩3,926 | ₩3,979 | -1.97% | 41.1만 |
|---|
| 2026.09.25 | ₩4,033 | ₩4,086 | ₩3,979 | ₩4,073 | +0.99% | 61.9만 |
|---|
| 2026.09.24 | ₩3,993 | ₩4,060 | ₩3,979 | ₩4,019 | +0.67% | 38.2만 |
|---|
| 2026.09.23 | ₩4,113 | ₩4,126 | ₩4,006 | ₩4,006 | -2.60% | 39.1만 |
|---|
| 2026.09.22 | ₩4,113 | ₩4,166 | ₩4,060 | ₩4,126 | +0.32% | 47.7만 |
|---|
| 2026.09.21 | ₩3,993 | ₩4,060 | ₩3,966 | ₩4,060 | +1.67% | 29.2만 |
|---|
| 2026.09.18 | ₩3,993 | ₩4,046 | ₩3,966 | ₩3,993 | 0.00% | 60.9만 |
|---|
| 2026.09.17 | ₩3,993 | ₩4,060 | ₩3,979 | ₩3,993 | 0.00% | 21.7만 |
|---|
| 2026.09.16 | ₩4,019 | ₩4,073 | ₩3,979 | ₩4,006 | -0.33% | 34만 |
|---|
| 2026.09.15 | ₩4,060 | ₩4,060 | ₩3,939 | ₩4,006 | -1.32% | 57.4만 |
|---|
| 2026.09.14 | ₩4,060 | ₩4,140 | ₩4,046 | ₩4,060 | 0.00% | 42.1만 |
|---|
| 2026.09.11 | ₩4,113 | ₩4,126 | ₩4,019 | ₩4,060 | -1.30% | 32.2만 |
|---|
| 2026.09.10 | ₩4,046 | ₩4,100 | ₩4,006 | ₩4,060 | +0.33% | 27.7만 |
|---|
| 2026.09.09 | ₩4,153 | ₩4,153 | ₩4,046 | ₩4,073 | -1.93% | 36.2만 |
|---|
| 2026.09.08 | ₩4,220 | ₩4,247 | ₩4,140 | ₩4,140 | -1.90% | 53.2만 |
|---|
| 2026.09.04 | ₩4,140 | ₩4,233 | ₩4,100 | ₩4,233 | +2.26% | 25.7만 |
|---|
| 2026.09.03 | ₩4,260 | ₩4,327 | ₩4,140 | ₩4,153 | -2.51% | 24.2만 |
|---|
| 2026.09.02 | ₩4,180 | ₩4,287 | ₩4,166 | ₩4,233 | +1.28% | 30.9만 |
|---|
| 2026.09.01 | ₩4,153 | ₩4,206 | ₩4,113 | ₩4,180 | +0.64% | 28.3만 |
|---|
| 2026.08.31 | ₩4,367 | ₩4,380 | ₩4,166 | ₩4,180 | -4.28% | 47.7만 |
|---|
| 2026.08.28 | ₩4,300 | ₩4,407 | ₩4,273 | ₩4,393 | +2.17% | 49.8만 |
|---|
| 2026.08.27 | ₩4,420 | ₩4,460 | ₩4,247 | ₩4,287 | -3.02% | 46.6만 |
|---|
| 2026.08.26 | ₩4,367 | ₩4,433 | ₩4,300 | ₩4,407 | +0.92% | 38.5만 |
|---|
| 2026.08.25 | ₩4,273 | ₩4,380 | ₩4,247 | ₩4,367 | +2.19% | 24.3만 |
|---|
| 2026.08.24 | ₩4,287 | ₩4,380 | ₩4,260 | ₩4,287 | 0.00% | 41.6만 |
|---|
| 2026.08.21 | ₩4,233 | ₩4,327 | ₩4,193 | ₩4,287 | +1.26% | 37만 |
|---|
| 2026.08.20 | ₩4,233 | ₩4,247 | ₩4,113 | ₩4,206 | -0.63% | 43.2만 |
|---|
| 2026.08.19 | ₩4,086 | ₩4,353 | ₩4,086 | ₩4,233 | +3.59% | 80.7만 |
|---|
| 2026.08.18 | ₩4,046 | ₩4,086 | ₩4,006 | ₩4,086 | +0.99% | 51.9만 |
|---|
| 2026.08.17 | ₩4,033 | ₩4,073 | ₩3,953 | ₩4,060 | +0.66% | 62.2만 |
|---|
| 2026.08.14 | ₩4,073 | ₩4,086 | ₩3,993 | ₩4,033 | -0.98% | 39.1만 |
|---|
| 2026.08.13 | ₩4,113 | ₩4,153 | ₩4,019 | ₩4,073 | -0.97% | 34.5만 |
|---|
| 2026.08.12 | ₩4,140 | ₩4,153 | ₩4,060 | ₩4,086 | -1.29% | 39.5만 |
|---|
| 2026.08.11 | ₩4,073 | ₩4,140 | ₩3,993 | ₩4,113 | +0.98% | 55.5만 |
|---|
| 2026.08.10 | ₩4,140 | ₩4,140 | ₩3,979 | ₩4,073 | -1.61% | 75.5만 |
|---|
| 2026.08.07 | ₩4,100 | ₩4,180 | ₩3,939 | ₩4,166 | +1.63% | 89만 |
|---|
| 2026.08.06 | ₩4,006 | ₩4,060 | ₩3,899 | ₩4,060 | +1.33% | 70.3만 |
|---|
| 2026.08.05 | ₩4,153 | ₩4,287 | ₩3,833 | ₩3,953 | -4.82% | 182.6만 |
|---|
| 2026.08.04 | ₩4,687 | ₩4,847 | ₩4,620 | ₩4,634 | -1.14% | 103만 |
|---|
| 2026.08.03 | ₩4,674 | ₩4,781 | ₩4,580 | ₩4,714 | +0.86% | 126.4만 |
|---|
| 2026.07.31 | ₩4,433 | ₩4,554 | ₩4,287 | ₩4,540 | +2.41% | 64.9만 |
|---|
| 2026.07.30 | ₩4,273 | ₩4,460 | ₩4,273 | ₩4,433 | +3.75% | 57.5만 |
|---|
| 2026.07.29 | ₩4,367 | ₩4,380 | ₩4,166 | ₩4,300 | -1.53% | 81.2만 |
|---|
| 2026.07.28 | ₩4,327 | ₩4,433 | ₩4,300 | ₩4,393 | +1.54% | 51.8만 |
|---|
| 2026.07.27 | ₩4,340 | ₩4,420 | ₩4,273 | ₩4,313 | -0.62% | 41.3만 |
|---|
| 2026.07.24 | ₩4,273 | ₩4,300 | ₩4,166 | ₩4,287 | +0.31% | 46.3만 |
|---|
| 2026.07.23 | ₩4,460 | ₩4,487 | ₩4,233 | ₩4,260 | -4.49% | 83.7만 |
|---|
| 2026.07.22 | ₩4,607 | ₩4,674 | ₩4,500 | ₩4,540 | -1.45% | 78.3만 |
|---|
| 2026.07.21 | ₩4,447 | ₩4,674 | ₩4,447 | ₩4,660 | +4.80% | 62만 |
|---|
| 2026.07.20 | ₩4,420 | ₩4,514 | ₩4,353 | ₩4,500 | +1.81% | 59.1만 |
|---|
| 2026.07.17 | ₩4,540 | ₩4,554 | ₩4,353 | ₩4,380 | -3.53% | 58.2만 |
|---|
| 2026.07.16 | ₩4,607 | ₩4,714 | ₩4,527 | ₩4,540 | -1.45% | 79만 |
|---|
| 2026.07.15 | ₩4,380 | ₩4,714 | ₩4,380 | ₩4,634 | +5.79% | 94.9만 |
|---|
| 2026.07.14 | ₩4,634 | ₩4,647 | ₩4,380 | ₩4,393 | -5.19% | 86.2만 |
|---|
| 2026.07.13 | ₩4,660 | ₩4,727 | ₩4,487 | ₩4,634 | -0.57% | 110.6만 |
|---|
| 2026.07.10 | ₩4,647 | ₩4,687 | ₩4,527 | ₩4,527 | -2.59% | 40만 |
|---|
| 2026.07.09 | ₩4,500 | ₩4,660 | ₩4,447 | ₩4,660 | +3.56% | 64.6만 |
|---|
| 2026.07.08 | ₩4,580 | ₩4,687 | ₩4,447 | ₩4,500 | -1.75% | 100.5만 |
|---|
| 2026.07.07 | ₩4,714 | ₩4,861 | ₩4,607 | ₩4,607 | -2.27% | 81.9만 |
|---|
| 2026.07.06 | ₩4,594 | ₩4,714 | ₩4,460 | ₩4,674 | +1.74% | 60.8만 |
|---|
| 2026.07.02 | ₩4,474 | ₩4,607 | ₩4,474 | ₩4,580 | +2.39% | 46.5만 |
|---|
| 2026.07.01 | ₩4,327 | ₩4,487 | ₩4,313 | ₩4,447 | +2.78% | 55.6만 |
|---|
| 2026.06.30 | ₩4,380 | ₩4,380 | ₩4,247 | ₩4,260 | -2.74% | 52.8만 |
|---|
| 2026.06.29 | ₩4,554 | ₩4,580 | ₩4,367 | ₩4,407 | -3.23% | 70.4만 |
|---|
| 2026.06.26 | ₩4,420 | ₩4,580 | ₩4,420 | ₩4,567 | +3.32% | 237.3만 |
|---|
| 2026.06.25 | ₩4,620 | ₩4,660 | ₩4,393 | ₩4,420 | -4.34% | 81.3만 |
|---|
| 2026.06.24 | ₩4,527 | ₩4,767 | ₩4,514 | ₩4,607 | +1.77% | 56.5만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,607 | ₩4,500 | ₩4,514 | +0.30% | 43만 |
|---|
| 2026.06.22 | ₩4,687 | ₩4,741 | ₩4,540 | ₩4,554 | -2.85% | 53만 |
|---|
| 2026.06.18 | ₩4,567 | ₩4,714 | ₩4,540 | ₩4,674 | +2.34% | 95.3만 |
|---|
| 2026.06.17 | ₩4,567 | ₩4,701 | ₩4,487 | ₩4,500 | -1.46% | 49만 |
|---|
| 2026.06.16 | ₩4,687 | ₩4,727 | ₩4,500 | ₩4,580 | -2.28% | 57.2만 |
|---|
| 2026.06.15 | ₩4,647 | ₩4,781 | ₩4,620 | ₩4,701 | +1.15% | 55.6만 |
|---|
| 2026.06.12 | ₩4,594 | ₩4,687 | ₩4,580 | ₩4,607 | +0.29% | 48.6만 |
|---|
| 2026.06.11 | ₩4,647 | ₩4,674 | ₩4,514 | ₩4,580 | -1.44% | 52.2만 |
|---|
| 2026.06.10 | ₩4,674 | ₩4,781 | ₩4,620 | ₩4,634 | -0.86% | 55만 |
|---|
| 2026.06.09 | ₩4,500 | ₩4,714 | ₩4,500 | ₩4,687 | +4.15% | 78.5만 |
|---|
| 2026.06.08 | ₩4,821 | ₩4,821 | ₩4,474 | ₩4,500 | -6.65% | 56.7만 |
|---|
| 2026.06.05 | ₩4,660 | ₩4,767 | ₩4,540 | ₩4,607 | -1.15% | 77.2만 |
|---|
| 2026.06.04 | ₩4,567 | ₩4,714 | ₩4,567 | ₩4,674 | +2.34% | 58.1만 |
|---|
| 2026.06.03 | ₩4,674 | ₩4,727 | ₩4,554 | ₩4,594 | -1.71% | 63.5만 |
|---|
| 2026.06.02 | ₩4,821 | ₩4,834 | ₩4,674 | ₩4,727 | -1.94% | 81.4만 |
|---|
| 2026.06.01 | ₩5,141 | ₩5,181 | ₩4,821 | ₩4,821 | -6.23% | 97.4만 |
|---|
| 2026.05.29 | ₩5,141 | ₩5,261 | ₩5,074 | ₩5,155 | +0.26% | 191만 |
|---|
| 2026.05.28 | ₩5,141 | ₩5,288 | ₩5,088 | ₩5,128 | -0.26% | 71.5만 |
|---|
| 2026.05.27 | ₩5,181 | ₩5,382 | ₩5,101 | ₩5,115 | -1.29% | 111.8만 |
|---|
| 2026.05.26 | ₩4,941 | ₩5,395 | ₩4,928 | ₩5,155 | +4.32% | 139.8만 |
|---|
| 2026.05.22 | ₩5,101 | ₩5,115 | ₩4,887 | ₩4,887 | -4.19% | 73.1만 |
|---|
| 2026.05.21 | ₩5,008 | ₩5,101 | ₩4,928 | ₩5,061 | +1.07% | 92.7만 |
|---|
| 2026.05.20 | ₩4,887 | ₩5,115 | ₩4,767 | ₩5,008 | +2.46% | 81.2만 |
|---|
| 2026.05.19 | ₩4,941 | ₩5,061 | ₩4,874 | ₩4,901 | -0.81% | 65.9만 |
|---|
| 2026.05.18 | ₩4,861 | ₩5,115 | ₩4,861 | ₩4,941 | +1.65% | 81.5만 |
|---|
| 2026.05.15 | ₩4,994 | ₩5,061 | ₩4,807 | ₩4,874 | -2.41% | 140.4만 |
|---|
| 2026.05.14 | ₩5,048 | ₩5,128 | ₩4,968 | ₩5,074 | +0.53% | 81.6만 |
|---|
| 2026.05.13 | ₩5,088 | ₩5,168 | ₩4,954 | ₩5,021 | -1.31% | 125.4만 |
|---|
| 2026.05.12 | ₩5,248 | ₩5,435 | ₩5,021 | ₩5,141 | -2.04% | 121.1만 |
|---|
| 2026.05.11 | ₩5,475 | ₩5,649 | ₩5,261 | ₩5,315 | -2.93% | 195.2만 |
|---|
| 2026.05.08 | ₩5,649 | ₩5,689 | ₩5,395 | ₩5,569 | -1.42% | 178.8만 |
|---|
| 2026.05.07 | ₩5,822 | ₩5,862 | ₩5,395 | ₩5,595 | -3.90% | 220.8만 |
|---|
| 2026.05.06 | ₩6,543 | ₩6,770 | ₩6,437 | ₩6,637 | +1.43% | 128만 |
|---|
| 2026.05.05 | ₩6,583 | ₩6,677 | ₩6,343 | ₩6,437 | -2.23% | 81.1만 |
|---|
| 2026.05.04 | ₩6,530 | ₩6,837 | ₩6,530 | ₩6,583 | +0.82% | 83.3만 |
|---|
| 2026.05.01 | ₩6,330 | ₩6,517 | ₩6,290 | ₩6,477 | +2.32% | 42.6만 |
|---|
| 2026.04.30 | ₩6,383 | ₩6,450 | ₩6,250 | ₩6,316 | -1.05% | 92.6만 |
|---|
| 2026.04.29 | ₩6,477 | ₩6,530 | ₩6,263 | ₩6,356 | -1.86% | 61.2만 |
|---|
| 2026.04.28 | ₩6,637 | ₩6,690 | ₩6,437 | ₩6,463 | -2.62% | 57.5만 |
|---|
| 2026.04.27 | ₩6,610 | ₩6,757 | ₩6,543 | ₩6,623 | +0.20% | 69.8만 |
|---|
| 2026.04.24 | ₩6,330 | ₩6,623 | ₩6,316 | ₩6,583 | +4.01% | 48.9만 |
|---|
| 2026.04.23 | ₩6,610 | ₩6,730 | ₩6,290 | ₩6,316 | -4.44% | 77.3만 |
|---|
| 2026.04.22 | ₩6,423 | ₩6,744 | ₩6,370 | ₩6,704 | +4.37% | 93만 |
|---|
| 2026.04.21 | ₩6,503 | ₩6,610 | ₩6,290 | ₩6,330 | -2.67% | 57.3만 |
|---|
| 2026.04.20 | ₩6,423 | ₩6,530 | ₩6,396 | ₩6,503 | +1.25% | 42.3만 |
|---|
| 2026.04.17 | ₩6,463 | ₩6,664 | ₩6,437 | ₩6,463 | 0.00% | 87.8만 |
|---|
| 2026.04.16 | ₩6,396 | ₩6,490 | ₩6,276 | ₩6,316 | -1.25% | 67만 |
|---|
| 2026.04.15 | ₩6,343 | ₩6,503 | ₩6,303 | ₩6,330 | -0.21% | 100.5만 |
|---|
| 2026.04.14 | ₩6,223 | ₩6,330 | ₩6,183 | ₩6,263 | +0.64% | 59.6만 |
|---|
| 2026.04.13 | ₩5,956 | ₩6,210 | ₩5,902 | ₩6,156 | +3.36% | 41.6만 |
|---|
| 2026.04.10 | ₩6,009 | ₩6,023 | ₩5,822 | ₩6,009 | 0.00% | 40.1만 |
|---|
| 2026.04.09 | ₩6,049 | ₩6,089 | ₩5,969 | ₩5,983 | -1.10% | 52만 |
|---|
| 2026.04.08 | ₩6,210 | ₩6,290 | ₩6,063 | ₩6,143 | -1.08% | 60.9만 |
|---|
| 2026.04.07 | ₩5,929 | ₩6,009 | ₩5,876 | ₩5,969 | +0.68% | 48.6만 |
|---|
| 2026.04.06 | ₩5,836 | ₩6,009 | ₩5,836 | ₩5,969 | +2.29% | 51.7만 |
|---|
| 2026.04.02 | ₩5,916 | ₩5,942 | ₩5,769 | ₩5,849 | -1.13% | 75.3만 |
|---|
| 2026.04.01 | ₩5,929 | ₩6,183 | ₩5,929 | ₩6,036 | +1.80% | 72.5만 |
|---|
| 2026.03.31 | ₩5,822 | ₩6,063 | ₩5,796 | ₩5,889 | +1.15% | 72.4만 |
|---|
| 2026.03.30 | ₩5,635 | ₩5,742 | ₩5,555 | ₩5,715 | +1.42% | 100.9만 |
|---|
| 2026.03.27 | ₩5,876 | ₩5,929 | ₩5,609 | ₩5,609 | -4.55% | 108.5만 |
|---|
| 2026.03.26 | ₩5,942 | ₩6,076 | ₩5,876 | ₩5,969 | +0.45% | 93.4만 |
|---|
| 2026.03.25 | ₩6,116 | ₩6,210 | ₩6,009 | ₩6,036 | -1.31% | 67.4만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,196 | ₩6,036 | ₩6,063 | -2.16% | 78.6만 |
|---|
| 2026.03.23 | ₩6,276 | ₩6,330 | ₩6,183 | ₩6,290 | +0.21% | 99.7만 |
|---|
| 2026.03.20 | ₩6,263 | ₩6,396 | ₩6,169 | ₩6,223 | -0.64% | 123.7만 |
|---|
| 2026.03.19 | ₩6,276 | ₩6,610 | ₩6,196 | ₩6,330 | +0.85% | 131.5만 |
|---|
| 2026.03.18 | ₩6,316 | ₩6,343 | ₩6,009 | ₩6,076 | -3.81% | 110.4만 |
|---|
| 2026.03.17 | ₩6,356 | ₩6,610 | ₩6,276 | ₩6,370 | +0.21% | 157.3만 |
|---|
| 2026.03.16 | ₩6,437 | ₩6,570 | ₩5,862 | ₩6,410 | -0.41% | 350.9만 |
|---|
| 2026.03.13 | ₩6,437 | ₩6,597 | ₩6,303 | ₩6,383 | -0.83% | 120만 |
|---|
| 2026.03.12 | ₩6,503 | ₩6,690 | ₩6,410 | ₩6,437 | -1.03% | 120.9만 |
|---|
| 2026.03.11 | ₩6,904 | ₩6,917 | ₩6,437 | ₩6,530 | -5.42% | 177.5만 |
|---|
| 2026.03.10 | ₩6,837 | ₩7,211 | ₩6,757 | ₩6,971 | +1.95% | 194.8만 |
|---|
| 2026.03.09 | ₩6,583 | ₩7,051 | ₩6,543 | ₩6,824 | +3.65% | 279.5만 |
|---|
| 2026.03.06 | ₩6,610 | ₩6,984 | ₩6,463 | ₩6,757 | +2.22% | 243.2만 |
|---|
| 2026.03.05 | ₩7,598 | ₩7,718 | ₩6,650 | ₩6,810 | -10.37% | 448.3만 |
|---|
| 2026.03.04 | ₩6,597 | ₩6,730 | ₩6,437 | ₩6,597 | 0.00% | 736.9만 |
|---|
| 2026.03.03 | ₩6,503 | ₩6,637 | ₩6,316 | ₩6,503 | 0.00% | 130.8만 |
|---|
| 2026.03.02 | ₩6,677 | ₩6,824 | ₩6,597 | ₩6,664 | -0.20% | 102.5만 |
|---|
| 2026.02.27 | ₩6,877 | ₩6,877 | ₩6,583 | ₩6,744 | -1.94% | 196.4만 |
|---|
| 2026.02.26 | ₩7,171 | ₩7,264 | ₩6,850 | ₩6,917 | -3.54% | 77.6만 |
|---|
| 2026.02.25 | ₩6,824 | ₩7,171 | ₩6,744 | ₩7,118 | +4.31% | 86.3만 |
|---|
| 2026.02.24 | ₩6,690 | ₩6,837 | ₩6,583 | ₩6,824 | +2.00% | 61만 |
|---|
| 2026.02.23 | ₩6,450 | ₩6,744 | ₩6,330 | ₩6,690 | +3.73% | 102.1만 |
|---|
| 2026.02.20 | ₩6,557 | ₩6,610 | ₩6,396 | ₩6,490 | -1.02% | 97.2만 |
|---|
| 2026.02.19 | ₩6,650 | ₩6,704 | ₩6,463 | ₩6,597 | -0.80% | 102.5만 |
|---|
| 2026.02.18 | ₩7,024 | ₩7,078 | ₩6,610 | ₩6,677 | -4.94% | 102.1만 |
|---|
| 2026.02.17 | ₩6,850 | ₩7,104 | ₩6,837 | ₩7,024 | +2.53% | 69.8만 |
|---|
| 2026.02.13 | ₩6,837 | ₩6,997 | ₩6,717 | ₩6,864 | +0.39% | 70.8만 |
|---|
| 2026.02.12 | ₩6,837 | ₩6,850 | ₩6,650 | ₩6,797 | -0.59% | 65.2만 |
|---|
| 2026.02.11 | ₩6,877 | ₩6,891 | ₩6,583 | ₩6,824 | -0.78% | 76.6만 |
|---|
| 2026.02.10 | ₩6,824 | ₩7,078 | ₩6,757 | ₩6,837 | +0.20% | 79.6만 |
|---|
| 2026.02.09 | ₩6,957 | ₩7,091 | ₩6,730 | ₩6,810 | -2.11% | 88.2만 |
|---|
| 2026.02.06 | ₩6,944 | ₩7,024 | ₩6,744 | ₩6,944 | 0.00% | 113.1만 |
|---|
| 2026.02.05 | ₩7,331 | ₩7,358 | ₩6,757 | ₩6,850 | -6.56% | 124.3만 |
|---|
| 2026.02.04 | ₩7,625 | ₩7,638 | ₩7,371 | ₩7,398 | -2.98% | 92.2만 |
|---|
| 2026.02.03 | ₩8,146 | ₩8,146 | ₩7,318 | ₩7,585 | -6.89% | 125만 |
|---|
| 2026.02.02 | ₩7,946 | ₩8,253 | ₩7,946 | ₩8,132 | +2.35% | 79.2만 |
|---|
| 2026.01.30 | ₩7,932 | ₩8,159 | ₩7,932 | ₩7,999 | +0.84% | 143.4만 |
|---|
| 2026.01.29 | ₩8,052 | ₩8,079 | ₩7,892 | ₩7,999 | -0.66% | 62.5만 |
|---|
| 2026.01.28 | ₩8,333 | ₩8,400 | ₩8,026 | ₩8,052 | -3.37% | 57.5만 |
|---|
| 2026.01.27 | ₩8,293 | ₩8,386 | ₩8,199 | ₩8,333 | +0.48% | 51.4만 |
|---|
| 2026.01.26 | ₩8,026 | ₩8,386 | ₩7,986 | ₩8,319 | +3.66% | 76.6만 |
|---|
| 2026.01.23 | ₩8,373 | ₩8,453 | ₩8,026 | ₩8,026 | -4.15% | 64.8만 |
|---|
| 2026.01.22 | ₩8,346 | ₩8,560 | ₩8,253 | ₩8,386 | +0.48% | 64만 |
|---|
| 2026.01.21 | ₩8,319 | ₩8,400 | ₩8,079 | ₩8,279 | -0.48% | 56.8만 |
|---|
| 2026.01.20 | ₩8,092 | ₩8,373 | ₩7,959 | ₩8,293 | +2.48% | 71.9만 |
|---|
| 2026.01.16 | ₩8,426 | ₩8,466 | ₩8,239 | ₩8,266 | -1.90% | 73.1만 |
|---|
| 2026.01.15 | ₩8,466 | ₩8,466 | ₩8,173 | ₩8,426 | -0.47% | 71.3만 |
|---|
| 2026.01.14 | ₩8,693 | ₩8,693 | ₩8,199 | ₩8,426 | -3.07% | 91.4만 |
|---|
| 2026.01.13 | ₩8,586 | ₩8,827 | ₩8,453 | ₩8,680 | +1.09% | 110.4만 |
|---|
| 2026.01.12 | ₩8,720 | ₩8,814 | ₩8,506 | ₩8,533 | -2.14% | 86.7만 |
|---|
| 2026.01.09 | ₩8,773 | ₩8,907 | ₩8,627 | ₩8,707 | -0.76% | 93.2만 |
|---|
| 2026.01.08 | ₩8,733 | ₩8,907 | ₩8,627 | ₩8,760 | +0.31% | 64.8만 |
|---|
| 2026.01.07 | ₩9,041 | ₩9,174 | ₩8,747 | ₩8,773 | -2.95% | 91.8만 |
|---|
| 2026.01.06 | ₩8,600 | ₩9,081 | ₩8,506 | ₩9,027 | +4.97% | 133.6만 |
|---|
| 2026.01.05 | ₩8,400 | ₩8,707 | ₩8,359 | ₩8,613 | +2.54% | 92.8만 |
|---|
| 2026.01.02 | ₩8,546 | ₩8,613 | ₩8,253 | ₩8,346 | -2.34% | 65.6만 |
|---|
| 2025.12.31 | ₩8,653 | ₩8,693 | ₩8,426 | ₩8,493 | -1.85% | 86만 |
|---|
| 2025.12.30 | ₩8,760 | ₩8,814 | ₩8,573 | ₩8,653 | -1.22% | 84.5만 |
|---|
| 2025.12.29 | ₩8,867 | ₩9,107 | ₩8,733 | ₩8,800 | -0.75% | 98만 |
|---|
| 2025.12.26 | ₩8,907 | ₩9,161 | ₩8,747 | ₩8,867 | -0.45% | 64.4만 |
|---|
| 2025.12.24 | ₩8,667 | ₩8,907 | ₩8,627 | ₩8,827 | +1.85% | 39.8만 |
|---|
| 2025.12.23 | ₩8,867 | ₩8,867 | ₩8,546 | ₩8,693 | -1.96% | 82.8만 |
|---|
| 2025.12.22 | ₩8,720 | ₩9,428 | ₩8,707 | ₩8,960 | +2.76% | 107.1만 |
|---|
| 2025.12.19 | ₩8,600 | ₩8,814 | ₩8,586 | ₩8,707 | +1.24% | 79.1만 |
|---|
| 2025.12.18 | ₩8,520 | ₩8,707 | ₩8,493 | ₩8,680 | +1.88% | 78.5만 |
|---|
| 2025.12.17 | ₩8,453 | ₩8,680 | ₩8,386 | ₩8,400 | -0.63% | 75.8만 |
|---|
| 2025.12.16 | ₩8,466 | ₩8,586 | ₩8,333 | ₩8,466 | 0.00% | 87.3만 |
|---|
| 2025.12.15 | ₩8,800 | ₩8,840 | ₩8,480 | ₩8,506 | -3.34% | 70.3만 |
|---|
| 2025.12.12 | ₩8,867 | ₩9,041 | ₩8,667 | ₩8,707 | -1.81% | 71만 |
|---|
| 2025.12.11 | ₩8,760 | ₩8,894 | ₩8,693 | ₩8,854 | +1.07% | 79.2만 |
|---|
| 2025.12.10 | ₩8,693 | ₩8,907 | ₩8,667 | ₩8,787 | +1.08% | 72.6만 |
|---|
| 2025.12.09 | ₩8,573 | ₩8,787 | ₩8,560 | ₩8,693 | +1.40% | 92.5만 |
|---|
| 2025.12.08 | ₩8,600 | ₩8,814 | ₩8,546 | ₩8,667 | +0.78% | 64.8만 |
|---|
| 2025.12.05 | ₩8,974 | ₩8,974 | ₩8,600 | ₩8,613 | -4.02% | 61.9만 |
|---|
| 2025.12.04 | ₩8,760 | ₩8,960 | ₩8,693 | ₩8,947 | +2.13% | 58.2만 |
|---|
| 2025.12.03 | ₩8,546 | ₩8,733 | ₩8,493 | ₩8,720 | +2.03% | 68.1만 |
|---|
| 2025.12.02 | ₩8,907 | ₩8,934 | ₩8,493 | ₩8,546 | -4.05% | 82.1만 |
|---|
| 2025.12.01 | ₩8,907 | ₩8,974 | ₩8,747 | ₩8,907 | 0.00% | 90.2만 |
|---|
| 2025.11.28 | ₩9,214 | ₩9,227 | ₩8,947 | ₩9,041 | -1.88% | 33.2만 |
|---|
| 2025.11.26 | ₩9,414 | ₩9,454 | ₩9,161 | ₩9,201 | -2.27% | 60.1만 |
|---|
| 2025.11.25 | ₩9,161 | ₩9,495 | ₩9,067 | ₩9,401 | +2.62% | 100.3만 |
|---|
| 2025.11.24 | ₩9,214 | ₩9,401 | ₩9,107 | ₩9,161 | -0.58% | 93.1만 |
|---|
| 2025.11.21 | ₩8,987 | ₩9,268 | ₩8,920 | ₩9,187 | +2.23% | 84.5만 |
|---|
| 2025.11.20 | ₩9,348 | ₩9,508 | ₩8,907 | ₩8,960 | -4.14% | 77.6만 |
|---|
| 2025.11.19 | ₩9,187 | ₩9,334 | ₩9,067 | ₩9,214 | +0.29% | 83.3만 |
|---|
| 2025.11.18 | ₩9,121 | ₩9,414 | ₩8,974 | ₩9,161 | +0.44% | 78.3만 |
|---|
| 2025.11.17 | ₩9,241 | ₩9,468 | ₩9,134 | ₩9,254 | +0.14% | 103.6만 |
|---|
| 2025.11.14 | ₩9,161 | ₩9,321 | ₩9,027 | ₩9,174 | +0.15% | 62.4만 |
|---|
| 2025.11.13 | ₩9,495 | ₩9,722 | ₩9,187 | ₩9,334 | -1.69% | 103.7만 |
|---|
| 2025.11.12 | ₩9,615 | ₩9,708 | ₩9,454 | ₩9,588 | -0.28% | 51만 |
|---|
| 2025.11.11 | ₩9,374 | ₩9,615 | ₩9,321 | ₩9,561 | +1.99% | 81.6만 |
|---|
| 2025.11.10 | ₩9,268 | ₩9,722 | ₩9,081 | ₩9,481 | +2.31% | 111.5만 |
|---|
| 2025.11.07 | ₩8,907 | ₩9,281 | ₩8,827 | ₩9,134 | +2.55% | 126.4만 |
|---|
| 2025.11.06 | ₩9,548 | ₩10,082 | ₩8,787 | ₩8,814 | -7.69% | 176.3만 |
|---|
| 2025.11.05 | ₩10,082 | ₩10,616 | ₩9,107 | ₩9,187 | -8.87% | 201.1만 |
|---|
| 2025.11.04 | ₩9,388 | ₩9,575 | ₩9,227 | ₩9,281 | -1.14% | 108.4만 |
|---|
| 2025.11.03 | ₩10,296 | ₩10,296 | ₩9,535 | ₩9,655 | -6.23% | 194.1만 |
|---|
| 2025.10.31 | ₩9,495 | ₩10,082 | ₩9,388 | ₩10,069 | +6.05% | 103.4만 |
|---|
| 2025.10.30 | ₩9,722 | ₩9,855 | ₩9,468 | ₩9,495 | -2.34% | 65.2만 |
|---|
| 2025.10.29 | ₩9,748 | ₩9,935 | ₩9,655 | ₩9,708 | -0.41% | 90.4만 |
|---|
| 2025.10.28 | ₩10,149 | ₩10,242 | ₩9,682 | ₩9,708 | -4.34% | 91.4만 |
|---|
| 2025.10.27 | ₩10,282 | ₩10,282 | ₩9,935 | ₩10,149 | -1.30% | 91.3만 |
|---|
| 2025.10.24 | ₩10,002 | ₩10,189 | ₩9,935 | ₩10,109 | +1.07% | 66.7만 |
|---|
| 2025.10.23 | ₩9,815 | ₩10,122 | ₩9,735 | ₩9,909 | +0.95% | 108.3만 |
|---|
| 2025.10.22 | ₩10,015 | ₩10,029 | ₩9,575 | ₩9,922 | -0.93% | 110.1만 |
|---|
| 2025.10.21 | ₩9,682 | ₩10,042 | ₩9,668 | ₩10,029 | +3.59% | 77.2만 |
|---|
| 2025.10.20 | ₩9,909 | ₩10,136 | ₩9,615 | ₩9,628 | -2.83% | 91.7만 |
|---|
| 2025.10.17 | ₩9,815 | ₩9,962 | ₩9,668 | ₩9,788 | -0.27% | 88.3만 |
|---|
| 2025.10.16 | ₩10,015 | ₩10,216 | ₩9,828 | ₩9,909 | -1.07% | 105.9만 |
|---|
| 2025.10.15 | ₩10,029 | ₩10,443 | ₩9,962 | ₩10,015 | -0.13% | 122.9만 |
|---|
| 2025.10.14 | ₩9,748 | ₩10,095 | ₩9,561 | ₩9,975 | +2.33% | 87만 |
|---|
| 2025.10.13 | ₩10,149 | ₩10,176 | ₩9,722 | ₩9,962 | -1.84% | 90.6만 |
|---|
| 2025.10.10 | ₩9,989 | ₩10,269 | ₩9,722 | ₩9,989 | 0.00% | 157.8만 |
|---|