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 | ₩28,359 | ₩29,079 | ₩28,052 | ₩28,792 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,360 | ₩29,533 | ₩27,905 | ₩28,372 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,453 | ₩30,321 | ₩29,159 | ₩29,533 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,774 | ₩30,841 | ₩28,618 | ₩29,720 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,481 | ₩31,148 | ₩29,667 | ₩30,427 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,829 | ₩33,030 | ₩30,254 | ₩30,961 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,336 | ₩33,143 | ₩32,109 | ₩32,242 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,029 | ₩33,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,456 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,388 | ₩32,749 | ₩31,041 | ₩31,775 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,027 | ₩32,309 | ₩29,693 | ₩31,468 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,601 | ₩30,641 | ₩29,827 | ₩30,134 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩29,987 | ₩30,948 | ₩29,293 | ₩30,347 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,108 | ₩31,121 | ₩29,466 | ₩30,267 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,574 | ₩31,662 | ₩29,533 | ₩31,121 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,627 | ₩30,961 | ₩28,933 | ₩30,134 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,853 | ₩30,027 | ₩28,412 | ₩30,014 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,813 | ₩30,845 | ₩28,632 | ₩29,266 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,453 | ₩29,560 | ₩28,052 | ₩28,265 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,787 | ₩30,194 | ₩28,132 | ₩28,239 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,641 | ₩30,641 | ₩29,813 | ₩29,840 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,506 | ₩30,694 | ₩28,332 | ₩30,427 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,947 | ₩30,627 | ₩29,093 | ₩29,173 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,824 | ₩34,064 | ₩29,813 | ₩30,414 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,055 | ₩34,951 | ₩31,014 | ₩34,204 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,231 | ₩34,364 | ₩33,497 | ₩33,897 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,271 | ₩34,684 | ₩33,684 | ₩34,498 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,563 | ₩34,704 | ₩33,363 | ₩34,151 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,724 | ₩33,937 | ₩33,096 | ₩33,256 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,231 | ₩34,231 | ₩33,096 | ₩33,817 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,579 | ₩35,865 | ₩34,071 | ₩34,564 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,232 | ₩36,833 | ₩35,592 | ₩35,752 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,326 | ₩36,846 | ₩35,645 | ₩36,566 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,032 | ₩37,380 | ₩36,032 | ₩36,486 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,100 | ₩37,327 | ₩35,592 | ₩35,832 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,353 | ₩37,834 | ₩36,913 | ₩37,193 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,714 | ₩37,941 | ₩36,740 | ₩37,073 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,367 | ₩38,381 | ₩36,886 | ₩38,074 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,579 | ₩37,127 | ₩35,272 | ₩36,366 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,939 | ₩36,551 | ₩35,378 | ₩35,899 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,045 | ₩36,112 | ₩34,711 | ₩36,006 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,167 | ₩37,407 | ₩35,539 | ₩35,592 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,293 | ₩37,607 | ₩36,633 | ₩37,140 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,300 | ₩38,208 | ₩36,419 | ₩36,860 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,474 | ₩38,661 | ₩36,606 | ₩37,340 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,434 | ₩37,674 | ₩36,713 | ₩37,313 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,873 | ₩37,340 | ₩36,433 | ₩36,926 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,473 | ₩37,160 | ₩34,351 | ₩36,593 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,127 | ₩37,447 | ₩36,032 | ₩36,766 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,926 | ₩37,220 | ₩35,912 | ₩36,686 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,861 | ₩38,381 | ₩36,446 | ₩37,087 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,273 | ₩38,328 | ₩36,019 | ₩37,981 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,700 | ₩38,875 | ₩36,620 | ₩37,247 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,116 | ₩40,410 | ₩37,113 | ₩37,340 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,183 | ₩41,757 | ₩40,169 | ₩40,329 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,197 | ₩41,597 | ₩39,515 | ₩39,555 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,917 | ₩41,784 | ₩40,223 | ₩40,770 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,545 | ₩43,539 | ₩41,651 | ₩42,305 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,636 | ₩43,292 | ₩39,596 | ₩43,159 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,345 | ₩42,959 | ₩39,442 | ₩39,596 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,017 | ₩42,818 | ₩40,970 | ₩42,278 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,638 | ₩44,340 | ₩41,384 | ₩41,437 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,253 | ₩45,247 | ₩42,198 | ₩42,678 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,453 | ₩45,681 | ₩44,053 | ₩44,427 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,415 | ₩46,669 | ₩44,360 | ₩44,413 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,056 | ₩48,270 | ₩45,574 | ₩47,056 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,803 | ₩48,437 | ₩47,042 | ₩47,936 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,924 | ₩49,791 | ₩46,735 | ₩47,816 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,189 | ₩49,871 | ₩45,734 | ₩49,364 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,508 | ₩48,225 | ₩45,120 | ₩46,575 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,069 | ₩48,497 | ₩45,205 | ₩46,482 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,814 | ₩47,242 | ₩45,454 | ₩46,935 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,161 | ₩46,348 | ₩44,807 | ₩45,227 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,707 | ₩45,414 | ₩43,479 | ₩45,201 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,118 | ₩44,587 | ₩42,118 | ₩44,360 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,753 | ₩44,160 | ₩42,331 | ₩42,345 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,104 | ₩44,093 | ₩42,038 | ₩43,546 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,810 | ₩42,024 | ₩40,450 | ₩41,904 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,209 | ₩41,304 | ₩39,636 | ₩41,130 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,317 | ₩41,704 | ₩39,549 | ₩39,809 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,303 | ₩41,250 | ₩39,702 | ₩40,236 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,770 | ₩42,111 | ₩38,828 | ₩40,289 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,410 | ₩42,011 | ₩40,636 | ₩40,837 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,530 | ₩42,064 | ₩40,036 | ₩40,570 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,168 | ₩40,610 | ₩38,875 | ₩40,383 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,089 | ₩41,544 | ₩39,088 | ₩39,142 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩41,984 | ₩42,758 | ₩39,515 | ₩40,543 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,518 | ₩43,530 | ₩41,117 | ₩41,304 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,239 | ₩44,386 | ₩41,237 | ₩42,064 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,892 | ₩44,600 | ₩42,865 | ₩43,599 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,291 | ₩43,319 | ₩41,797 | ₩42,852 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,171 | ₩43,025 | ₩40,997 | ₩42,318 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,200 | ₩44,366 | ₩42,291 | ₩42,425 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,870 | ₩48,283 | ₩44,420 | ₩44,947 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,610 | ₩49,017 | ₩47,002 | ₩47,269 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,030 | ₩49,831 | ₩47,603 | ₩48,790 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,883 | ₩48,317 | ₩46,709 | ₩48,190 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,856 | ₩49,017 | ₩46,722 | ₩47,296 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,789 | ₩48,710 | ₩46,709 | ₩47,696 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,494 | ₩48,297 | ₩45,374 | ₩47,709 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,227 | ₩45,628 | ₩43,986 | ₩45,000 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,003 | ₩48,223 | ₩44,640 | ₩45,561 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,884 | ₩48,884 | ₩46,809 | ₩47,296 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,112 | ₩50,485 | ₩48,363 | ₩49,217 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,193 | ₩51,873 | ₩49,324 | ₩50,379 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,887 | ₩53,041 | ₩51,086 | ₩51,900 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,372 | ₩56,324 | ₩50,205 | ₩52,834 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,508 | ₩54,943 | ₩46,508 | ₩51,686 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,093 | ₩47,176 | ₩41,531 | ₩46,508 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,076 | ₩41,464 | ₩39,849 | ₩41,357 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩39,969 | ₩41,370 | ₩38,835 | ₩39,836 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,767 | ₩39,902 | ₩37,487 | ₩39,849 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,354 | ₩38,848 | ₩37,407 | ₩37,941 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,208 | ₩39,108 | ₩37,767 | ₩38,114 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,901 | ₩38,314 | ₩37,273 | ₩37,941 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,636 | ₩41,317 | ₩37,167 | ₩38,328 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,077 | ₩41,797 | ₩39,822 | ₩40,636 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,064 | ₩42,838 | ₩39,369 | ₩39,662 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,545 | ₩44,393 | ₩41,771 | ₩41,984 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,906 | ₩44,039 | ₩42,158 | ₩42,625 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩44,974 | ₩45,608 | ₩43,092 | ₩43,346 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,255 | ₩47,082 | ₩44,954 | ₩45,134 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,507 | ₩46,648 | ₩44,800 | ₩46,282 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,387 | ₩45,794 | ₩43,866 | ₩44,306 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,161 | ₩46,375 | ₩44,386 | ₩45,387 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,510 | ₩49,017 | ₩45,801 | ₩45,961 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,161 | ₩48,430 | ₩45,668 | ₩48,377 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,296 | ₩47,296 | ₩46,095 | ₩46,388 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,241 | ₩47,176 | ₩44,707 | ₩46,802 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,709 | ₩46,709 | ₩44,404 | ₩45,387 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,321 | ₩45,708 | ₩43,879 | ₩45,254 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,879 | ₩45,935 | ₩43,330 | ₩45,534 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,238 | ₩44,346 | ₩42,183 | ₩44,026 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,519 | ₩44,607 | ₩42,078 | ₩43,786 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,836 | ₩43,132 | ₩39,289 | ₩42,718 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,183 | ₩40,917 | ₩38,801 | ₩39,142 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,317 | ₩41,717 | ₩39,929 | ₩40,009 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,317 | ₩42,898 | ₩40,676 | ₩41,704 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,330 | ₩42,758 | ₩40,723 | ₩41,384 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,649 | ₩40,917 | ₩38,675 | ₩40,116 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,409 | ₩40,743 | ₩38,448 | ₩40,049 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,249 | ₩41,911 | ₩38,555 | ₩38,621 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,755 | ₩40,937 | ₩38,755 | ₩40,650 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,370 | ₩40,423 | ₩38,568 | ₩39,289 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,956 | ₩41,384 | ₩39,529 | ₩40,837 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,715 | ₩39,849 | ₩38,314 | ₩39,756 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,103 | ₩41,023 | ₩38,074 | ₩38,194 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,130 | ₩42,325 | ₩39,622 | ₩39,796 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩40,983 | ₩42,138 | ₩40,023 | ₩41,838 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,117 | ₩41,891 | ₩39,422 | ₩41,731 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,622 | ₩41,104 | ₩39,168 | ₩41,063 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,302 | ₩40,616 | ₩38,701 | ₩39,849 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,877 | ₩40,877 | ₩39,569 | ₩40,223 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,570 | ₩42,158 | ₩40,199 | ₩41,611 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,705 | ₩43,566 | ₩40,303 | ₩40,576 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,295 | ₩46,829 | ₩43,279 | ₩43,813 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,587 | ₩47,656 | ₩44,587 | ₩47,322 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,709 | ₩46,709 | ₩44,360 | ₩45,748 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,217 | ₩49,217 | ₩46,121 | ₩46,722 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,190 | ₩48,857 | ₩47,276 | ₩48,056 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,562 | ₩48,383 | ₩46,139 | ₩48,270 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,881 | ₩48,043 | ₩45,374 | ₩47,483 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,456 | ₩47,736 | ₩44,720 | ₩46,215 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,096 | ₩50,392 | ₩46,642 | ₩47,723 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,056 | ₩47,443 | ₩46,001 | ₩47,029 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,002 | ₩47,803 | ₩45,761 | ₩46,215 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,721 | ₩47,533 | ₩45,514 | ₩46,522 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,855 | ₩46,855 | ₩44,226 | ₩45,694 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,642 | ₩47,523 | ₩46,148 | ₩46,562 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,868 | ₩47,002 | ₩44,567 | ₩46,709 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,746 | ₩46,362 | ₩42,905 | ₩45,774 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,359 | ₩44,206 | ₩42,398 | ₩42,785 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,533 | ₩45,103 | ₩42,665 | ₩44,013 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,358 | ₩44,164 | ₩41,691 | ₩44,026 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,184 | ₩42,692 | ₩41,030 | ₩42,131 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,517 | ₩42,305 | ₩40,703 | ₩41,531 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,491 | ₩43,072 | ₩41,717 | ₩41,958 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,065 | ₩43,552 | ₩42,158 | ₩42,545 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,586 | ₩44,039 | ₩43,092 | ₩43,546 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩43,973 | ₩44,920 | ₩43,185 | ₩43,199 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,308 | ₩46,642 | ₩44,106 | ₩44,467 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,160 | ₩46,642 | ₩45,160 | ₩46,455 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,506 | ₩45,801 | ₩43,279 | ₩45,294 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,344 | ₩43,552 | ₩40,263 | ₩43,252 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩42,985 | ₩42,985 | ₩41,886 | ₩42,238 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,305 | ₩43,305 | ₩41,330 | ₩42,478 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,518 | ₩42,992 | ₩41,724 | ₩42,598 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,466 | ₩43,813 | ₩41,998 | ₩42,518 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,507 | ₩46,535 | ₩42,505 | ₩43,626 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,857 | ₩49,524 | ₩45,854 | ₩45,868 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,303 | ₩48,363 | ₩46,829 | ₩47,776 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,828 | ₩47,876 | ₩45,828 | ₩47,309 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,321 | ₩46,302 | ₩44,840 | ₩45,401 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,909 | ₩47,436 | ₩43,592 | ₩44,680 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,162 | ₩47,647 | ₩45,814 | ₩46,975 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,415 | ₩46,949 | ₩45,661 | ₩46,815 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,749 | ₩47,216 | ₩45,254 | ₩46,362 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,575 | ₩48,043 | ₩45,848 | ₩46,735 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,589 | ₩47,589 | ₩46,375 | ₩47,069 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,830 | ₩48,257 | ₩47,029 | ₩47,576 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,457 | ₩49,298 | ₩47,736 | ₩47,976 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,375 | ₩49,378 | ₩46,375 | ₩48,697 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,734 | ₩47,349 | ₩45,421 | ₩46,855 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,574 | ₩46,148 | ₩43,839 | ₩45,241 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,295 | ₩46,442 | ₩44,467 | ₩44,947 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,096 | ₩47,930 | ₩45,654 | ₩45,668 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,845 | ₩49,925 | ₩46,695 | ₩47,176 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,537 | ₩49,711 | ₩47,709 | ₩49,711 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,149 | ₩48,977 | ₩46,869 | ₩48,270 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,122 | ₩48,230 | ₩46,468 | ₩47,523 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,629 | ₩48,116 | ₩46,161 | ₩46,442 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,870 | ₩48,844 | ₩46,869 | ₩47,709 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,803 | ₩48,243 | ₩46,308 | ₩47,056 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,844 | ₩48,844 | ₩46,695 | ₩47,843 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,204 | ₩50,365 | ₩46,068 | ₩47,403 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,847 | ₩54,002 | ₩50,712 | ₩51,153 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩54,983 | ₩54,983 | ₩52,247 | ₩52,861 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,770 | ₩55,783 | ₩54,182 | ₩55,116 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,342 | ₩56,050 | ₩53,381 | ₩55,316 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,714 | ₩54,462 | ₩51,993 | ₩53,968 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,219 | ₩53,121 | ₩51,219 | ₩52,460 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,245 | ₩51,537 | ₩48,830 | ₩51,072 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,807 | ₩54,556 | ₩50,085 | ₩50,325 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,927 | ₩52,380 | ₩50,685 | ₩51,540 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,939 | ₩54,035 | ₩50,472 | ₩51,927 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,166 | ₩52,981 | ₩50,405 | ₩51,459 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,830 | ₩52,887 | ₩47,589 | ₩51,179 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,046 | ₩52,113 | ₩48,043 | ₩48,604 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,248 | ₩53,501 | ₩50,886 | ₩51,126 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,259 | ₩53,795 | ₩49,845 | ₩53,234 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,855 | ₩53,134 | ₩46,041 | ₩52,007 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,670 | ₩50,432 | ₩47,376 | ₩49,057 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,219 | ₩52,015 | ₩48,724 | ₩49,444 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,272 | ₩54,702 | ₩47,272 | ₩50,879 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,737 | ₩50,552 | ₩48,497 | ₩48,750 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,245 | ₩50,699 | ₩48,443 | ₩49,378 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,673 | ₩52,047 | ₩50,045 | ₩50,645 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,776 | ₩52,087 | ₩47,776 | ₩51,673 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,150 | ₩49,137 | ₩47,376 | ₩47,823 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,283 | ₩48,790 | ₩47,604 | ₩48,230 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,403 | ₩49,591 | ₩46,989 | ₩48,096 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,844 | ₩49,654 | ₩46,869 | ₩47,669 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,829 | ₩49,031 | ₩46,255 | ₩48,423 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,150 | ₩48,710 | ₩45,821 | ₩46,709 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,258 | ₩50,258 | ₩47,136 | ₩48,684 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,830 | ₩50,890 | ₩48,203 | ₩50,258 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,070 | ₩49,331 | ₩45,854 | ₩48,577 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,461 | ₩54,102 | ₩47,923 | ₩48,670 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,459 | ₩55,343 | ₩50,052 | ₩53,982 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,298 | ₩51,772 | ₩48,257 | ₩50,525 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,057 | ₩53,061 | ₩49,031 | ₩49,578 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,600 | ₩49,471 | ₩43,185 | ₩49,444 | +10.86% | 215만 |
|---|