시장 데이터를 불러오는 중
전체 종목
뉴암스테르담 파마 컴퍼니 과거 주가
NewAmsterdam Pharma Company N.V. - Ordinary Shares · NAMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewAmsterdam Pharma Company N.V. - Ordinary Shares · NAMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,475 | ₩29,199 | ₩28,167 | ₩28,911 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,480 | ₩29,655 | ₩28,020 | ₩28,489 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,574 | ₩30,445 | ₩29,279 | ₩29,655 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,901 | ₩30,968 | ₩28,735 | ₩29,842 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,606 | ₩31,276 | ₩29,789 | ₩30,552 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,964 | ₩33,165 | ₩30,378 | ₩31,088 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,469 | ₩33,279 | ₩32,241 | ₩32,375 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,160 | ₩33,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,107 |
| ₩32,589 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,517 | ₩32,884 | ₩31,169 | ₩31,906 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,150 | ₩32,442 | ₩29,815 | ₩31,598 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,727 | ₩30,767 | ₩29,949 | ₩30,258 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩30,110 | ₩31,075 | ₩29,413 | ₩30,472 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,236 | ₩31,249 | ₩29,588 | ₩30,392 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,700 | ₩31,792 | ₩29,655 | ₩31,249 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,753 | ₩31,088 | ₩29,052 | ₩30,258 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,971 | ₩30,150 | ₩28,529 | ₩30,137 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,931 | ₩30,972 | ₩28,750 | ₩29,387 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,574 | ₩29,681 | ₩28,167 | ₩28,382 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,909 | ₩30,318 | ₩28,248 | ₩28,355 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,767 | ₩30,767 | ₩29,936 | ₩29,963 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,628 | ₩30,820 | ₩28,449 | ₩30,552 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩30,070 | ₩30,753 | ₩29,212 | ₩29,293 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,963 | ₩34,204 | ₩29,936 | ₩30,539 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,187 | ₩35,095 | ₩31,142 | ₩34,345 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,372 | ₩34,506 | ₩33,635 | ₩34,037 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,412 | ₩34,827 | ₩33,822 | ₩34,640 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,702 | ₩34,847 | ₩33,501 | ₩34,291 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,862 | ₩34,077 | ₩33,232 | ₩33,393 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,372 | ₩34,372 | ₩33,232 | ₩33,956 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,725 | ₩36,013 | ₩34,211 | ₩34,707 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,382 | ₩36,985 | ₩35,738 | ₩35,899 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,475 | ₩36,998 | ₩35,792 | ₩36,717 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,181 | ₩37,534 | ₩36,181 | ₩36,636 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,253 | ₩37,480 | ₩35,738 | ₩35,980 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,507 | ₩37,990 | ₩37,065 | ₩37,346 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,869 | ₩38,097 | ₩36,891 | ₩37,226 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,521 | ₩38,539 | ₩37,038 | ₩38,231 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,725 | ₩37,279 | ₩35,417 | ₩36,516 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩36,087 | ₩36,702 | ₩35,524 | ₩36,047 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,189 | ₩36,261 | ₩34,854 | ₩36,154 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,320 | ₩37,561 | ₩35,685 | ₩35,738 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,447 | ₩37,762 | ₩36,784 | ₩37,293 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,454 | ₩38,365 | ₩36,569 | ₩37,011 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,628 | ₩38,820 | ₩36,757 | ₩37,494 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,588 | ₩37,829 | ₩36,864 | ₩37,467 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩37,025 | ₩37,494 | ₩36,583 | ₩37,078 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,623 | ₩37,313 | ₩34,492 | ₩36,743 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,279 | ₩37,601 | ₩36,181 | ₩36,918 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩37,078 | ₩37,373 | ₩36,060 | ₩36,837 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩38,016 | ₩38,539 | ₩36,596 | ₩37,239 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,427 | ₩38,485 | ₩36,167 | ₩38,137 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,856 | ₩39,035 | ₩36,770 | ₩37,400 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,281 | ₩40,576 | ₩37,266 | ₩37,494 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,348 | ₩41,929 | ₩40,335 | ₩40,495 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,366 | ₩41,768 | ₩39,678 | ₩39,718 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩41,085 | ₩41,956 | ₩40,388 | ₩40,938 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,720 | ₩43,718 | ₩41,822 | ₩42,479 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,804 | ₩43,470 | ₩39,758 | ₩43,336 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,519 | ₩43,135 | ₩39,604 | ₩39,758 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,186 | ₩42,995 | ₩41,139 | ₩42,452 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,814 | ₩44,522 | ₩41,554 | ₩41,608 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,435 | ₩45,433 | ₩42,371 | ₩42,854 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,636 | ₩45,869 | ₩44,234 | ₩44,609 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,606 | ₩46,861 | ₩44,542 | ₩44,596 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,254 | ₩48,469 | ₩45,762 | ₩47,249 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩48,000 | ₩48,636 | ₩47,236 | ₩48,134 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩49,125 | ₩49,996 | ₩46,928 | ₩48,013 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,383 | ₩50,077 | ₩45,922 | ₩49,567 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,700 | ₩48,423 | ₩45,306 | ₩46,767 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,263 | ₩48,696 | ₩45,390 | ₩46,673 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩46,003 | ₩47,437 | ₩45,641 | ₩47,129 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,351 | ₩46,539 | ₩44,991 | ₩45,413 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,891 | ₩45,601 | ₩43,658 | ₩45,386 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,291 | ₩44,770 | ₩42,291 | ₩44,542 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,933 | ₩44,341 | ₩42,505 | ₩42,519 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,278 | ₩44,274 | ₩42,211 | ₩43,725 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,978 | ₩42,197 | ₩40,616 | ₩42,077 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,375 | ₩41,474 | ₩39,799 | ₩41,299 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,487 | ₩41,876 | ₩39,711 | ₩39,973 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,469 | ₩41,420 | ₩39,866 | ₩40,402 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,938 | ₩42,284 | ₩38,988 | ₩40,455 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,581 | ₩42,184 | ₩40,804 | ₩41,005 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,696 | ₩42,237 | ₩40,201 | ₩40,737 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,330 | ₩40,777 | ₩39,035 | ₩40,549 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,254 | ₩41,715 | ₩39,249 | ₩39,303 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,157 | ₩42,934 | ₩39,678 | ₩40,710 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,693 | ₩43,709 | ₩41,286 | ₩41,474 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,417 | ₩44,569 | ₩41,407 | ₩42,237 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩43,068 | ₩44,783 | ₩43,041 | ₩43,778 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,465 | ₩43,497 | ₩41,969 | ₩43,028 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,345 | ₩43,202 | ₩41,165 | ₩42,492 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,381 | ₩44,549 | ₩42,465 | ₩42,599 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩48,067 | ₩48,482 | ₩44,603 | ₩45,132 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,810 | ₩49,219 | ₩47,196 | ₩47,464 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,227 | ₩50,036 | ₩47,799 | ₩48,991 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩48,080 | ₩48,515 | ₩46,901 | ₩48,388 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩48,053 | ₩49,219 | ₩46,914 | ₩47,490 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,981 | ₩48,911 | ₩46,901 | ₩47,892 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,681 | ₩48,495 | ₩45,561 | ₩47,906 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,413 | ₩45,815 | ₩44,167 | ₩45,185 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,201 | ₩48,422 | ₩44,824 | ₩45,748 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩49,085 | ₩49,085 | ₩47,001 | ₩47,490 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,318 | ₩50,693 | ₩48,562 | ₩49,420 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,403 | ₩52,087 | ₩49,527 | ₩50,586 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩53,105 | ₩53,259 | ₩51,296 | ₩52,113 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,579 | ₩56,556 | ₩50,412 | ₩53,051 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,700 | ₩55,169 | ₩46,700 | ₩51,899 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,274 | ₩47,370 | ₩41,701 | ₩46,700 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,241 | ₩41,634 | ₩40,013 | ₩41,527 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩40,134 | ₩41,541 | ₩38,995 | ₩40,000 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,923 | ₩40,067 | ₩37,641 | ₩40,013 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,512 | ₩39,008 | ₩37,561 | ₩38,097 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,365 | ₩39,269 | ₩37,923 | ₩38,271 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩38,057 | ₩38,472 | ₩37,427 | ₩38,097 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,804 | ₩41,487 | ₩37,320 | ₩38,485 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,246 | ₩41,969 | ₩39,986 | ₩40,804 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,237 | ₩43,015 | ₩39,531 | ₩39,825 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,720 | ₩44,576 | ₩41,943 | ₩42,157 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩44,087 | ₩44,221 | ₩42,331 | ₩42,800 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩45,159 | ₩45,795 | ₩43,269 | ₩43,524 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,445 | ₩47,276 | ₩45,139 | ₩45,319 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,695 | ₩46,840 | ₩44,984 | ₩46,472 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,574 | ₩45,983 | ₩44,046 | ₩44,489 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,351 | ₩46,566 | ₩44,569 | ₩45,574 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,710 | ₩49,219 | ₩45,989 | ₩46,150 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,351 | ₩48,629 | ₩45,855 | ₩48,576 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,490 | ₩47,490 | ₩46,284 | ₩46,579 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,427 | ₩47,370 | ₩44,891 | ₩46,995 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,901 | ₩46,901 | ₩44,586 | ₩45,574 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,507 | ₩45,896 | ₩44,060 | ₩45,440 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩44,060 | ₩46,123 | ₩43,508 | ₩45,721 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,412 | ₩44,529 | ₩42,357 | ₩44,207 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,698 | ₩44,790 | ₩42,251 | ₩43,966 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩40,000 | ₩43,309 | ₩39,450 | ₩42,894 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,348 | ₩41,085 | ₩38,961 | ₩39,303 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,487 | ₩41,889 | ₩40,093 | ₩40,174 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,487 | ₩43,075 | ₩40,844 | ₩41,876 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,500 | ₩42,934 | ₩40,891 | ₩41,554 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,812 | ₩41,085 | ₩38,834 | ₩40,281 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,571 | ₩40,911 | ₩38,606 | ₩40,214 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,415 | ₩42,083 | ₩38,713 | ₩38,780 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,914 | ₩41,105 | ₩38,914 | ₩40,817 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,536 | ₩40,589 | ₩38,727 | ₩39,450 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩40,120 | ₩41,554 | ₩39,691 | ₩41,005 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,874 | ₩40,013 | ₩38,472 | ₩39,919 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,268 | ₩41,192 | ₩38,231 | ₩38,351 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,299 | ₩42,499 | ₩39,785 | ₩39,959 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩41,152 | ₩42,311 | ₩40,187 | ₩42,010 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,286 | ₩42,063 | ₩39,584 | ₩41,902 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,785 | ₩41,273 | ₩39,330 | ₩41,232 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,464 | ₩40,784 | ₩38,861 | ₩40,013 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩41,045 | ₩41,045 | ₩39,732 | ₩40,388 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,737 | ₩42,331 | ₩40,364 | ₩41,782 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,881 | ₩43,745 | ₩40,469 | ₩40,743 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,485 | ₩47,021 | ₩43,457 | ₩43,993 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,770 | ₩47,852 | ₩44,770 | ₩47,517 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,901 | ₩46,901 | ₩44,542 | ₩45,936 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,415 | ₩49,420 | ₩46,311 | ₩46,914 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,388 | ₩49,058 | ₩47,470 | ₩48,254 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,753 | ₩48,582 | ₩46,329 | ₩48,469 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩46,070 | ₩48,241 | ₩45,561 | ₩47,678 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,651 | ₩47,933 | ₩44,904 | ₩46,405 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,289 | ₩50,599 | ₩46,834 | ₩47,919 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,249 | ₩47,638 | ₩46,190 | ₩47,222 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,196 | ₩48,000 | ₩45,949 | ₩46,405 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,909 | ₩47,729 | ₩45,701 | ₩46,713 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩47,048 | ₩47,048 | ₩44,408 | ₩45,882 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,834 | ₩47,718 | ₩46,338 | ₩46,753 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩46,056 | ₩47,196 | ₩44,750 | ₩46,901 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,926 | ₩46,552 | ₩43,082 | ₩45,963 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,537 | ₩44,388 | ₩42,572 | ₩42,961 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,716 | ₩45,289 | ₩42,840 | ₩44,194 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,532 | ₩44,345 | ₩41,862 | ₩44,207 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,353 | ₩42,867 | ₩41,199 | ₩42,304 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,688 | ₩42,479 | ₩40,871 | ₩41,701 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,666 | ₩43,249 | ₩41,889 | ₩42,130 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,242 | ₩43,732 | ₩42,331 | ₩42,720 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,765 | ₩44,221 | ₩43,269 | ₩43,725 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩44,154 | ₩45,105 | ₩43,363 | ₩43,376 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,499 | ₩46,834 | ₩44,288 | ₩44,649 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,346 | ₩46,834 | ₩45,346 | ₩46,646 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,685 | ₩45,989 | ₩43,457 | ₩45,480 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,514 | ₩43,732 | ₩40,428 | ₩43,430 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,162 | ₩43,162 | ₩42,058 | ₩42,412 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,484 | ₩43,484 | ₩41,500 | ₩42,653 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,693 | ₩43,169 | ₩41,896 | ₩42,773 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,644 | ₩43,993 | ₩42,170 | ₩42,693 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,695 | ₩46,726 | ₩42,680 | ₩43,805 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩49,058 | ₩49,728 | ₩46,043 | ₩46,056 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,502 | ₩48,562 | ₩47,021 | ₩47,973 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩46,016 | ₩48,073 | ₩46,016 | ₩47,504 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,507 | ₩46,492 | ₩45,025 | ₩45,587 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩47,102 | ₩47,631 | ₩43,772 | ₩44,864 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,356 | ₩47,843 | ₩46,003 | ₩47,169 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,606 | ₩47,142 | ₩45,849 | ₩47,008 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,941 | ₩47,410 | ₩45,440 | ₩46,552 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,767 | ₩48,241 | ₩46,036 | ₩46,928 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,785 | ₩47,785 | ₩46,566 | ₩47,263 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩48,026 | ₩48,455 | ₩47,222 | ₩47,772 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,656 | ₩49,500 | ₩47,933 | ₩48,174 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,566 | ₩49,581 | ₩46,566 | ₩48,897 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,922 | ₩47,544 | ₩45,608 | ₩47,048 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,762 | ₩46,338 | ₩44,020 | ₩45,427 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,485 | ₩46,633 | ₩44,649 | ₩45,132 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,289 | ₩48,127 | ₩45,842 | ₩45,855 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩50,050 | ₩50,130 | ₩46,887 | ₩47,370 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,737 | ₩49,916 | ₩47,906 | ₩49,916 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,343 | ₩49,179 | ₩47,062 | ₩48,469 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,316 | ₩48,428 | ₩46,659 | ₩47,718 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,825 | ₩48,314 | ₩46,351 | ₩46,633 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩48,067 | ₩49,045 | ₩47,062 | ₩47,906 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩48,000 | ₩48,442 | ₩46,499 | ₩47,249 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩49,045 | ₩49,045 | ₩46,887 | ₩48,040 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,407 | ₩50,572 | ₩46,257 | ₩47,598 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩53,065 | ₩54,224 | ₩50,921 | ₩51,363 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,209 | ₩55,209 | ₩52,462 | ₩53,078 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,999 | ₩56,013 | ₩54,405 | ₩55,343 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,566 | ₩56,281 | ₩53,601 | ₩55,544 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,931 | ₩54,686 | ₩52,207 | ₩54,190 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,430 | ₩53,339 | ₩51,430 | ₩52,676 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,452 | ₩51,749 | ₩49,031 | ₩51,283 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩53,025 | ₩54,780 | ₩50,291 | ₩50,532 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩52,140 | ₩52,596 | ₩50,894 | ₩51,752 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩51,149 | ₩54,257 | ₩50,680 | ₩52,140 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,376 | ₩53,199 | ₩50,613 | ₩51,671 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩48,026 | ₩53,105 | ₩47,785 | ₩51,390 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,256 | ₩52,328 | ₩48,241 | ₩48,804 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,467 | ₩53,721 | ₩51,095 | ₩51,336 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,470 | ₩54,016 | ₩50,050 | ₩53,453 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩47,048 | ₩53,353 | ₩46,231 | ₩52,221 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,871 | ₩50,639 | ₩47,571 | ₩49,259 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,430 | ₩52,229 | ₩48,924 | ₩49,648 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,466 | ₩54,927 | ₩47,466 | ₩51,088 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,938 | ₩50,760 | ₩48,696 | ₩48,951 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,452 | ₩50,907 | ₩48,643 | ₩49,581 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,886 | ₩52,261 | ₩50,251 | ₩50,854 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,973 | ₩52,301 | ₩47,973 | ₩51,886 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,348 | ₩49,340 | ₩47,571 | ₩48,020 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,482 | ₩48,991 | ₩47,800 | ₩48,428 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,603 | ₩49,795 | ₩47,182 | ₩48,294 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩49,045 | ₩49,858 | ₩47,062 | ₩47,866 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩47,021 | ₩49,232 | ₩46,445 | ₩48,623 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,348 | ₩48,911 | ₩46,010 | ₩46,901 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,465 | ₩50,465 | ₩47,330 | ₩48,884 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩49,031 | ₩51,099 | ₩48,402 | ₩50,465 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,268 | ₩49,534 | ₩46,043 | ₩48,777 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,681 | ₩54,324 | ₩48,120 | ₩48,871 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,666 | ₩55,571 | ₩50,257 | ₩54,204 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,500 | ₩51,985 | ₩48,455 | ₩50,733 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,259 | ₩53,279 | ₩49,232 | ₩49,782 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,783 | ₩49,675 | ₩43,363 | ₩49,648 | +10.86% | 215만 |
|---|