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 | ₩28,370 | ₩29,091 | ₩28,063 | ₩28,803 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,371 | ₩29,544 | ₩27,916 | ₩28,383 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,464 | ₩30,332 | ₩29,171 | ₩29,544 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,786 | ₩30,853 | ₩28,629 | ₩29,731 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,492 | ₩31,160 | ₩29,678 | ₩30,439 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,842 | ₩33,042 | ₩30,265 | ₩30,973 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,348 | ₩33,156 | ₩32,121 | ₩32,255 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,041 | ₩33,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,468 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,400 | ₩32,762 | ₩31,053 | ₩31,787 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,038 | ₩32,321 | ₩29,705 | ₩31,480 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,612 | ₩30,653 | ₩29,838 | ₩30,145 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩29,998 | ₩30,960 | ₩29,304 | ₩30,359 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,120 | ₩31,133 | ₩29,478 | ₩30,279 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,586 | ₩31,674 | ₩29,544 | ₩31,133 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,639 | ₩30,973 | ₩28,944 | ₩30,145 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,864 | ₩30,038 | ₩28,423 | ₩30,025 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,824 | ₩30,857 | ₩28,643 | ₩29,277 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,464 | ₩29,571 | ₩28,063 | ₩28,276 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,798 | ₩30,205 | ₩28,143 | ₩28,249 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,653 | ₩30,653 | ₩29,825 | ₩29,851 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,518 | ₩30,706 | ₩28,343 | ₩30,439 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,958 | ₩30,639 | ₩29,104 | ₩29,184 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,837 | ₩34,077 | ₩29,825 | ₩30,426 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,068 | ₩34,965 | ₩31,026 | ₩34,217 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,244 | ₩34,377 | ₩33,510 | ₩33,910 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,284 | ₩34,698 | ₩33,696 | ₩34,511 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,576 | ₩34,718 | ₩33,376 | ₩34,164 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,736 | ₩33,950 | ₩33,109 | ₩33,269 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,244 | ₩34,244 | ₩33,109 | ₩33,830 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,592 | ₩35,879 | ₩34,084 | ₩34,578 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,246 | ₩36,847 | ₩35,606 | ₩35,766 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,340 | ₩36,860 | ₩35,659 | ₩36,580 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,046 | ₩37,394 | ₩36,046 | ₩36,500 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,114 | ₩37,341 | ₩35,606 | ₩35,846 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,368 | ₩37,848 | ₩36,927 | ₩37,208 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,728 | ₩37,955 | ₩36,754 | ₩37,087 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,381 | ₩38,396 | ₩36,901 | ₩38,089 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,592 | ₩37,141 | ₩35,285 | ₩36,380 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,953 | ₩36,565 | ₩35,392 | ₩35,913 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,058 | ₩36,126 | ₩34,724 | ₩36,019 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,181 | ₩37,421 | ₩35,552 | ₩35,606 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,308 | ₩37,621 | ₩36,647 | ₩37,154 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,314 | ₩38,222 | ₩36,433 | ₩36,874 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,488 | ₩38,676 | ₩36,620 | ₩37,354 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,448 | ₩37,688 | ₩36,727 | ₩37,328 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,887 | ₩37,354 | ₩36,447 | ₩36,941 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,487 | ₩37,174 | ₩34,364 | ₩36,607 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,141 | ₩37,461 | ₩36,046 | ₩36,780 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,941 | ₩37,234 | ₩35,926 | ₩36,700 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,875 | ₩38,396 | ₩36,460 | ₩37,101 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,288 | ₩38,342 | ₩36,033 | ₩37,995 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,715 | ₩38,890 | ₩36,633 | ₩37,261 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,131 | ₩40,425 | ₩37,127 | ₩37,354 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,198 | ₩41,773 | ₩40,185 | ₩40,345 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,213 | ₩41,613 | ₩39,531 | ₩39,571 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,932 | ₩41,800 | ₩40,238 | ₩40,785 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,561 | ₩43,556 | ₩41,667 | ₩42,321 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,652 | ₩43,309 | ₩39,611 | ₩43,175 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,361 | ₩42,975 | ₩39,457 | ₩39,611 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,032 | ₩42,835 | ₩40,986 | ₩42,294 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,655 | ₩44,357 | ₩41,400 | ₩41,453 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,270 | ₩45,265 | ₩42,214 | ₩42,695 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,470 | ₩45,698 | ₩44,070 | ₩44,443 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,433 | ₩46,686 | ₩44,377 | ₩44,430 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,075 | ₩48,288 | ₩45,592 | ₩47,074 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,821 | ₩48,455 | ₩47,060 | ₩47,955 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,943 | ₩49,810 | ₩46,753 | ₩47,834 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,207 | ₩49,890 | ₩45,752 | ₩49,383 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,526 | ₩48,243 | ₩45,138 | ₩46,593 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,087 | ₩48,515 | ₩45,222 | ₩46,499 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,832 | ₩47,260 | ₩45,471 | ₩46,953 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,179 | ₩46,366 | ₩44,824 | ₩45,245 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,724 | ₩45,431 | ₩43,496 | ₩45,218 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,134 | ₩44,604 | ₩42,134 | ₩44,377 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,769 | ₩44,176 | ₩42,347 | ₩42,361 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,121 | ₩44,110 | ₩42,054 | ₩43,562 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,826 | ₩42,040 | ₩40,465 | ₩41,920 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,225 | ₩41,319 | ₩39,651 | ₩41,146 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,333 | ₩41,720 | ₩39,564 | ₩39,824 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,318 | ₩41,266 | ₩39,717 | ₩40,251 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,785 | ₩42,127 | ₩38,843 | ₩40,305 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,426 | ₩42,027 | ₩40,652 | ₩40,852 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,545 | ₩42,080 | ₩40,051 | ₩40,585 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,183 | ₩40,625 | ₩38,890 | ₩40,398 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,105 | ₩41,560 | ₩39,103 | ₩39,157 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,000 | ₩42,775 | ₩39,531 | ₩40,559 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,534 | ₩43,546 | ₩41,133 | ₩41,319 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,255 | ₩44,403 | ₩41,253 | ₩42,080 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,908 | ₩44,617 | ₩42,881 | ₩43,616 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,307 | ₩43,335 | ₩41,813 | ₩42,868 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,187 | ₩43,042 | ₩41,012 | ₩42,334 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,217 | ₩44,383 | ₩42,307 | ₩42,441 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,888 | ₩48,302 | ₩44,437 | ₩44,964 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,629 | ₩49,036 | ₩47,020 | ₩47,287 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,048 | ₩49,850 | ₩47,621 | ₩48,809 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,901 | ₩48,335 | ₩46,726 | ₩48,208 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,875 | ₩49,036 | ₩46,740 | ₩47,314 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,807 | ₩48,729 | ₩46,726 | ₩47,714 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,512 | ₩48,315 | ₩45,391 | ₩47,728 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,245 | ₩45,645 | ₩44,003 | ₩45,018 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,021 | ₩48,242 | ₩44,657 | ₩45,578 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,903 | ₩48,903 | ₩46,827 | ₩47,314 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,131 | ₩50,505 | ₩48,382 | ₩49,236 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,212 | ₩51,893 | ₩49,343 | ₩50,398 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,908 | ₩53,061 | ₩51,105 | ₩51,920 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,391 | ₩56,345 | ₩50,224 | ₩52,854 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,526 | ₩54,964 | ₩46,526 | ₩51,706 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,110 | ₩47,194 | ₩41,546 | ₩46,526 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,091 | ₩41,480 | ₩39,864 | ₩41,373 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩39,984 | ₩41,386 | ₩38,850 | ₩39,851 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,782 | ₩39,918 | ₩37,501 | ₩39,864 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,369 | ₩38,863 | ₩37,421 | ₩37,955 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,222 | ₩39,123 | ₩37,782 | ₩38,129 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,915 | ₩38,329 | ₩37,288 | ₩37,955 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,652 | ₩41,333 | ₩37,181 | ₩38,342 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,093 | ₩41,813 | ₩39,838 | ₩40,652 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,080 | ₩42,855 | ₩39,384 | ₩39,677 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,561 | ₩44,410 | ₩41,787 | ₩42,000 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,923 | ₩44,056 | ₩42,174 | ₩42,641 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩44,991 | ₩45,625 | ₩43,108 | ₩43,362 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,272 | ₩47,100 | ₩44,971 | ₩45,151 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,525 | ₩46,666 | ₩44,817 | ₩46,299 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,405 | ₩45,812 | ₩43,883 | ₩44,323 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,179 | ₩46,393 | ₩44,403 | ₩45,405 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,529 | ₩49,036 | ₩45,819 | ₩45,979 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,179 | ₩48,449 | ₩45,685 | ₩48,395 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,314 | ₩47,314 | ₩46,112 | ₩46,406 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,258 | ₩47,194 | ₩44,724 | ₩46,820 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,726 | ₩46,726 | ₩44,421 | ₩45,405 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,338 | ₩45,725 | ₩43,896 | ₩45,271 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,896 | ₩45,952 | ₩43,346 | ₩45,552 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,254 | ₩44,363 | ₩42,199 | ₩44,043 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,536 | ₩44,624 | ₩42,094 | ₩43,803 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,851 | ₩43,148 | ₩39,304 | ₩42,735 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,198 | ₩40,932 | ₩38,816 | ₩39,157 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,333 | ₩41,733 | ₩39,944 | ₩40,024 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,333 | ₩42,915 | ₩40,692 | ₩41,720 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,346 | ₩42,775 | ₩40,739 | ₩41,400 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,664 | ₩40,932 | ₩38,689 | ₩40,131 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,424 | ₩40,759 | ₩38,463 | ₩40,065 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,265 | ₩41,927 | ₩38,569 | ₩38,636 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,770 | ₩40,952 | ₩38,770 | ₩40,665 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,385 | ₩40,438 | ₩38,583 | ₩39,304 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,971 | ₩41,400 | ₩39,544 | ₩40,852 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,730 | ₩39,864 | ₩38,329 | ₩39,771 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,118 | ₩41,039 | ₩38,089 | ₩38,209 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,146 | ₩42,341 | ₩39,637 | ₩39,811 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩40,999 | ₩42,154 | ₩40,038 | ₩41,854 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,133 | ₩41,907 | ₩39,437 | ₩41,747 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,637 | ₩41,119 | ₩39,183 | ₩41,079 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,317 | ₩40,632 | ₩38,716 | ₩39,864 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,892 | ₩40,892 | ₩39,584 | ₩40,238 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,585 | ₩42,174 | ₩40,214 | ₩41,627 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,721 | ₩43,582 | ₩40,318 | ₩40,592 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,313 | ₩46,847 | ₩43,295 | ₩43,829 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,604 | ₩47,674 | ₩44,604 | ₩47,341 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,726 | ₩46,726 | ₩44,377 | ₩45,765 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,235 | ₩49,236 | ₩46,139 | ₩46,740 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,208 | ₩48,876 | ₩47,294 | ₩48,075 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,580 | ₩48,402 | ₩46,156 | ₩48,288 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,899 | ₩48,061 | ₩45,391 | ₩47,501 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,474 | ₩47,754 | ₩44,737 | ₩46,232 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,114 | ₩50,411 | ₩46,660 | ₩47,741 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,074 | ₩47,461 | ₩46,019 | ₩47,047 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,020 | ₩47,821 | ₩45,779 | ₩46,232 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,738 | ₩47,551 | ₩45,532 | ₩46,539 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,873 | ₩46,873 | ₩44,243 | ₩45,712 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,660 | ₩47,541 | ₩46,166 | ₩46,580 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,885 | ₩47,020 | ₩44,584 | ₩46,726 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,763 | ₩46,379 | ₩42,922 | ₩45,792 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,375 | ₩44,223 | ₩42,414 | ₩42,801 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,550 | ₩45,120 | ₩42,681 | ₩44,030 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,374 | ₩44,180 | ₩41,707 | ₩44,043 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,199 | ₩42,708 | ₩41,046 | ₩42,147 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,533 | ₩42,321 | ₩40,719 | ₩41,546 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,508 | ₩43,088 | ₩41,733 | ₩41,974 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,082 | ₩43,569 | ₩42,174 | ₩42,561 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,602 | ₩44,056 | ₩43,108 | ₩43,562 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩43,990 | ₩44,937 | ₩43,202 | ₩43,215 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,326 | ₩46,660 | ₩44,123 | ₩44,484 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,178 | ₩46,660 | ₩45,178 | ₩46,473 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,522 | ₩45,819 | ₩43,295 | ₩45,311 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,360 | ₩43,569 | ₩40,278 | ₩43,269 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,002 | ₩43,002 | ₩41,902 | ₩42,254 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,322 | ₩43,322 | ₩41,346 | ₩42,494 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,534 | ₩43,008 | ₩41,740 | ₩42,614 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,482 | ₩43,829 | ₩42,014 | ₩42,534 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,525 | ₩46,553 | ₩42,521 | ₩43,642 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,876 | ₩49,543 | ₩45,872 | ₩45,885 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,322 | ₩48,382 | ₩46,847 | ₩47,794 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,845 | ₩47,895 | ₩45,845 | ₩47,327 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,338 | ₩46,319 | ₩44,857 | ₩45,418 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,927 | ₩47,454 | ₩43,609 | ₩44,697 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,180 | ₩47,665 | ₩45,832 | ₩46,993 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,433 | ₩46,967 | ₩45,678 | ₩46,833 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,766 | ₩47,234 | ₩45,271 | ₩46,379 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,593 | ₩48,061 | ₩45,865 | ₩46,753 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,608 | ₩47,608 | ₩46,393 | ₩47,087 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,848 | ₩48,275 | ₩47,047 | ₩47,594 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,475 | ₩49,316 | ₩47,754 | ₩47,995 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,393 | ₩49,396 | ₩46,393 | ₩48,716 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,752 | ₩47,367 | ₩45,438 | ₩46,873 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,592 | ₩46,166 | ₩43,856 | ₩45,258 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,313 | ₩46,459 | ₩44,484 | ₩44,964 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,114 | ₩47,948 | ₩45,672 | ₩45,685 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,864 | ₩49,944 | ₩46,713 | ₩47,194 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,555 | ₩49,730 | ₩47,728 | ₩49,730 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,167 | ₩48,996 | ₩46,887 | ₩48,288 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,140 | ₩48,248 | ₩46,486 | ₩47,541 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,648 | ₩48,135 | ₩46,179 | ₩46,459 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,888 | ₩48,862 | ₩46,887 | ₩47,728 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,821 | ₩48,262 | ₩46,326 | ₩47,074 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,862 | ₩48,862 | ₩46,713 | ₩47,861 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,223 | ₩50,384 | ₩46,086 | ₩47,421 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,868 | ₩54,022 | ₩50,732 | ₩51,172 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,004 | ₩55,004 | ₩52,267 | ₩52,881 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,791 | ₩55,805 | ₩54,203 | ₩55,137 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,363 | ₩56,072 | ₩53,402 | ₩55,337 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,734 | ₩54,483 | ₩52,013 | ₩53,989 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,239 | ₩53,141 | ₩51,239 | ₩52,480 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,264 | ₩51,557 | ₩48,849 | ₩51,092 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,828 | ₩54,576 | ₩50,104 | ₩50,344 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,946 | ₩52,400 | ₩50,705 | ₩51,559 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,958 | ₩54,056 | ₩50,491 | ₩51,946 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,185 | ₩53,001 | ₩50,424 | ₩51,479 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,848 | ₩52,908 | ₩47,608 | ₩51,199 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,065 | ₩52,133 | ₩48,061 | ₩48,622 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,268 | ₩53,522 | ₩50,905 | ₩51,145 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,279 | ₩53,815 | ₩49,864 | ₩53,255 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,873 | ₩53,155 | ₩46,059 | ₩52,027 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,689 | ₩50,451 | ₩47,394 | ₩49,076 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,239 | ₩52,035 | ₩48,742 | ₩49,463 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,290 | ₩54,723 | ₩47,290 | ₩50,898 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,756 | ₩50,571 | ₩48,515 | ₩48,769 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,264 | ₩50,718 | ₩48,462 | ₩49,396 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,693 | ₩52,067 | ₩50,064 | ₩50,665 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,794 | ₩52,107 | ₩47,794 | ₩51,693 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,168 | ₩49,156 | ₩47,394 | ₩47,841 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,302 | ₩48,809 | ₩47,622 | ₩48,248 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,422 | ₩49,610 | ₩47,007 | ₩48,115 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,862 | ₩49,673 | ₩46,887 | ₩47,688 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,847 | ₩49,049 | ₩46,272 | ₩48,442 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,168 | ₩48,729 | ₩45,839 | ₩46,726 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,278 | ₩50,278 | ₩47,154 | ₩48,702 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,849 | ₩50,909 | ₩48,222 | ₩50,278 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,088 | ₩49,350 | ₩45,872 | ₩48,595 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,482 | ₩54,123 | ₩47,941 | ₩48,689 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,478 | ₩55,364 | ₩50,071 | ₩54,002 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,316 | ₩51,792 | ₩48,275 | ₩50,545 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,076 | ₩53,081 | ₩49,049 | ₩49,597 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,617 | ₩49,490 | ₩43,202 | ₩49,463 | +10.86% | 215만 |
|---|