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 | ₩28,404 | ₩29,126 | ₩28,097 | ₩28,839 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,407 | ₩29,581 | ₩27,950 | ₩28,418 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,501 | ₩30,369 | ₩29,206 | ₩29,581 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,824 | ₩30,891 | ₩28,664 | ₩29,768 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,530 | ₩31,198 | ₩29,714 | ₩30,476 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,882 | ₩33,083 | ₩30,303 | ₩31,011 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,388 | ₩33,196 | ₩32,161 | ₩32,294 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,080 | ₩33,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,508 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,439 | ₩32,802 | ₩31,091 | ₩31,826 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,075 | ₩32,361 | ₩29,741 | ₩31,519 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,650 | ₩30,690 | ₩29,875 | ₩30,182 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩30,035 | ₩30,998 | ₩29,340 | ₩30,396 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,158 | ₩31,171 | ₩29,514 | ₩30,316 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,623 | ₩31,713 | ₩29,581 | ₩31,171 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,677 | ₩31,011 | ₩28,979 | ₩30,182 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,899 | ₩30,075 | ₩28,458 | ₩30,062 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,859 | ₩30,895 | ₩28,678 | ₩29,313 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,501 | ₩29,607 | ₩28,097 | ₩28,311 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,835 | ₩30,242 | ₩28,177 | ₩28,284 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,690 | ₩30,690 | ₩29,861 | ₩29,888 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,554 | ₩30,744 | ₩28,378 | ₩30,476 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,995 | ₩30,677 | ₩29,140 | ₩29,220 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,878 | ₩34,119 | ₩29,861 | ₩30,463 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,107 | ₩35,008 | ₩31,064 | ₩34,259 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,286 | ₩34,420 | ₩33,551 | ₩33,952 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,326 | ₩34,740 | ₩33,738 | ₩34,553 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,618 | ₩34,760 | ₩33,417 | ₩34,206 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,778 | ₩33,992 | ₩33,150 | ₩33,310 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,286 | ₩34,286 | ₩33,150 | ₩33,871 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,636 | ₩35,923 | ₩34,125 | ₩34,620 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,291 | ₩36,892 | ₩35,649 | ₩35,810 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,384 | ₩36,906 | ₩35,703 | ₩36,625 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,090 | ₩37,440 | ₩36,090 | ₩36,545 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,160 | ₩37,387 | ₩35,649 | ₩35,890 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,414 | ₩37,895 | ₩36,973 | ₩37,253 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,775 | ₩38,002 | ₩36,799 | ₩37,133 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,427 | ₩38,443 | ₩36,946 | ₩38,135 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,636 | ₩37,186 | ₩35,328 | ₩36,425 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,997 | ₩36,610 | ₩35,435 | ₩35,957 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,101 | ₩36,171 | ₩34,767 | ₩36,064 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,227 | ₩37,467 | ₩35,596 | ₩35,649 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,354 | ₩37,668 | ₩36,692 | ₩37,200 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,360 | ₩38,269 | ₩36,478 | ₩36,919 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,534 | ₩38,724 | ₩36,665 | ₩37,400 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,494 | ₩37,734 | ₩36,772 | ₩37,374 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,932 | ₩37,400 | ₩36,491 | ₩36,986 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,531 | ₩37,220 | ₩34,406 | ₩36,652 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,186 | ₩37,507 | ₩36,090 | ₩36,826 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,986 | ₩37,280 | ₩35,970 | ₩36,745 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,922 | ₩38,443 | ₩36,505 | ₩37,146 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,333 | ₩38,389 | ₩36,077 | ₩38,042 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,761 | ₩38,937 | ₩36,678 | ₩37,307 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,181 | ₩40,475 | ₩37,173 | ₩37,400 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,247 | ₩41,825 | ₩40,234 | ₩40,394 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,263 | ₩41,664 | ₩39,579 | ₩39,619 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,983 | ₩41,851 | ₩40,288 | ₩40,836 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,613 | ₩43,609 | ₩41,718 | ₩42,373 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,702 | ₩43,362 | ₩39,659 | ₩43,228 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,413 | ₩43,028 | ₩39,506 | ₩39,659 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,083 | ₩42,887 | ₩41,036 | ₩42,346 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,707 | ₩44,411 | ₩41,450 | ₩41,504 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,324 | ₩45,320 | ₩42,266 | ₩42,747 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,525 | ₩45,755 | ₩44,124 | ₩44,498 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,490 | ₩46,744 | ₩44,431 | ₩44,485 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,134 | ₩48,348 | ₩45,648 | ₩47,131 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,880 | ₩48,515 | ₩47,118 | ₩48,014 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩49,003 | ₩49,872 | ₩46,811 | ₩47,893 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,265 | ₩49,952 | ₩45,808 | ₩49,444 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,583 | ₩48,302 | ₩45,193 | ₩46,650 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,145 | ₩48,575 | ₩45,277 | ₩46,557 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,888 | ₩47,318 | ₩45,527 | ₩47,011 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,236 | ₩46,423 | ₩44,879 | ₩45,300 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,779 | ₩45,487 | ₩43,549 | ₩45,273 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,186 | ₩44,658 | ₩42,186 | ₩44,431 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,823 | ₩44,231 | ₩42,399 | ₩42,413 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,172 | ₩44,164 | ₩42,105 | ₩43,616 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,876 | ₩42,092 | ₩40,515 | ₩41,972 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,274 | ₩41,370 | ₩39,699 | ₩41,196 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,384 | ₩41,771 | ₩39,613 | ₩39,873 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,368 | ₩41,317 | ₩39,766 | ₩40,301 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,836 | ₩42,179 | ₩38,891 | ₩40,354 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,477 | ₩42,079 | ₩40,702 | ₩40,902 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,595 | ₩42,132 | ₩40,100 | ₩40,635 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,232 | ₩40,675 | ₩38,937 | ₩40,448 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,154 | ₩41,611 | ₩39,151 | ₩39,205 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,052 | ₩42,827 | ₩39,579 | ₩40,608 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,587 | ₩43,600 | ₩41,183 | ₩41,370 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,308 | ₩44,458 | ₩41,303 | ₩42,132 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,961 | ₩44,672 | ₩42,934 | ₩43,669 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,359 | ₩43,389 | ₩41,865 | ₩42,921 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,239 | ₩43,095 | ₩41,063 | ₩42,386 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,271 | ₩44,438 | ₩42,359 | ₩42,493 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,947 | ₩48,361 | ₩44,491 | ₩45,019 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,689 | ₩49,096 | ₩47,078 | ₩47,345 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,107 | ₩49,912 | ₩47,679 | ₩48,869 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,960 | ₩48,395 | ₩46,784 | ₩48,268 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,933 | ₩49,096 | ₩46,797 | ₩47,372 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,864 | ₩48,789 | ₩46,784 | ₩47,773 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,567 | ₩48,374 | ₩45,447 | ₩47,786 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,300 | ₩45,701 | ₩44,057 | ₩45,073 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,080 | ₩48,301 | ₩44,712 | ₩45,634 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,963 | ₩48,963 | ₩46,884 | ₩47,372 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,192 | ₩50,567 | ₩48,441 | ₩49,297 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,275 | ₩51,957 | ₩49,404 | ₩50,460 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,973 | ₩53,126 | ₩51,168 | ₩51,983 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,453 | ₩56,415 | ₩50,286 | ₩52,919 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,583 | ₩55,031 | ₩46,583 | ₩51,770 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,164 | ₩47,252 | ₩41,597 | ₩46,583 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,141 | ₩41,531 | ₩39,913 | ₩41,424 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩40,034 | ₩41,437 | ₩38,897 | ₩39,900 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,828 | ₩39,967 | ₩37,547 | ₩39,913 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,416 | ₩38,911 | ₩37,467 | ₩38,002 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,269 | ₩39,171 | ₩37,828 | ₩38,176 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,962 | ₩38,376 | ₩37,333 | ₩38,002 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,702 | ₩41,384 | ₩37,227 | ₩38,389 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,143 | ₩41,865 | ₩39,887 | ₩40,702 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,132 | ₩42,907 | ₩39,432 | ₩39,726 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,613 | ₩44,465 | ₩41,838 | ₩42,052 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,977 | ₩44,110 | ₩42,226 | ₩42,694 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩45,046 | ₩45,681 | ₩43,161 | ₩43,415 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,329 | ₩47,158 | ₩45,026 | ₩45,207 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,581 | ₩46,724 | ₩44,872 | ₩46,356 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,460 | ₩45,868 | ₩43,937 | ₩44,378 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,236 | ₩46,450 | ₩44,458 | ₩45,460 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,588 | ₩49,096 | ₩45,875 | ₩46,035 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,236 | ₩48,508 | ₩45,741 | ₩48,455 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,372 | ₩47,372 | ₩46,169 | ₩46,463 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,313 | ₩47,252 | ₩44,779 | ₩46,877 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,784 | ₩46,784 | ₩44,475 | ₩45,460 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,394 | ₩45,781 | ₩43,950 | ₩45,327 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,950 | ₩46,009 | ₩43,399 | ₩45,608 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,306 | ₩44,418 | ₩42,251 | ₩44,097 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,589 | ₩44,679 | ₩42,146 | ₩43,856 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,900 | ₩43,201 | ₩39,352 | ₩42,787 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,247 | ₩40,983 | ₩38,864 | ₩39,205 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,384 | ₩41,785 | ₩39,993 | ₩40,074 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,384 | ₩42,968 | ₩40,742 | ₩41,771 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,397 | ₩42,827 | ₩40,789 | ₩41,450 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,713 | ₩40,983 | ₩38,737 | ₩40,181 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,472 | ₩40,809 | ₩38,510 | ₩40,114 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,314 | ₩41,978 | ₩38,617 | ₩38,684 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,817 | ₩41,003 | ₩38,817 | ₩40,715 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,435 | ₩40,488 | ₩38,630 | ₩39,352 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩40,020 | ₩41,450 | ₩39,592 | ₩40,902 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,777 | ₩39,913 | ₩38,376 | ₩39,820 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,167 | ₩41,090 | ₩38,135 | ₩38,256 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,196 | ₩42,393 | ₩39,686 | ₩39,860 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩41,049 | ₩42,206 | ₩40,087 | ₩41,905 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,183 | ₩41,958 | ₩39,486 | ₩41,798 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,686 | ₩41,170 | ₩39,232 | ₩41,130 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,365 | ₩40,682 | ₩38,764 | ₩39,913 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,943 | ₩40,943 | ₩39,633 | ₩40,288 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,635 | ₩42,226 | ₩40,263 | ₩41,678 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,774 | ₩43,636 | ₩40,368 | ₩40,642 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,369 | ₩46,904 | ₩43,349 | ₩43,883 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,658 | ₩47,733 | ₩44,658 | ₩47,399 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,784 | ₩46,784 | ₩44,431 | ₩45,821 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,294 | ₩49,297 | ₩46,196 | ₩46,797 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,268 | ₩48,936 | ₩47,352 | ₩48,134 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,637 | ₩48,461 | ₩46,213 | ₩48,348 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,955 | ₩48,120 | ₩45,447 | ₩47,559 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,532 | ₩47,813 | ₩44,792 | ₩46,289 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,171 | ₩50,473 | ₩46,717 | ₩47,800 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,131 | ₩47,519 | ₩46,075 | ₩47,105 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,078 | ₩47,880 | ₩45,835 | ₩46,289 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,795 | ₩47,610 | ₩45,587 | ₩46,597 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,931 | ₩46,931 | ₩44,298 | ₩45,768 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,717 | ₩47,599 | ₩46,222 | ₩46,637 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,942 | ₩47,078 | ₩44,638 | ₩46,784 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,816 | ₩46,436 | ₩42,974 | ₩45,848 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,429 | ₩44,278 | ₩42,466 | ₩42,854 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,605 | ₩45,176 | ₩42,734 | ₩44,084 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,426 | ₩44,235 | ₩41,758 | ₩44,097 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,250 | ₩42,760 | ₩41,096 | ₩42,199 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,584 | ₩42,373 | ₩40,769 | ₩41,597 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,560 | ₩43,141 | ₩41,785 | ₩42,025 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,135 | ₩43,623 | ₩42,226 | ₩42,613 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,656 | ₩44,110 | ₩43,161 | ₩43,616 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩44,044 | ₩44,993 | ₩43,255 | ₩43,268 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,383 | ₩46,717 | ₩44,177 | ₩44,538 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,233 | ₩46,717 | ₩45,233 | ₩46,530 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,576 | ₩45,875 | ₩43,349 | ₩45,367 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,410 | ₩43,623 | ₩40,328 | ₩43,322 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,054 | ₩43,054 | ₩41,953 | ₩42,306 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,375 | ₩43,375 | ₩41,397 | ₩42,547 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,587 | ₩43,061 | ₩41,791 | ₩42,667 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,536 | ₩43,883 | ₩42,065 | ₩42,587 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,581 | ₩46,610 | ₩42,573 | ₩43,696 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,936 | ₩49,604 | ₩45,928 | ₩45,942 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,381 | ₩48,441 | ₩46,904 | ₩47,853 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,902 | ₩47,953 | ₩45,902 | ₩47,385 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,394 | ₩46,376 | ₩44,912 | ₩45,474 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,984 | ₩47,512 | ₩43,663 | ₩44,752 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,238 | ₩47,723 | ₩45,888 | ₩47,051 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,490 | ₩47,024 | ₩45,735 | ₩46,891 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,824 | ₩47,292 | ₩45,327 | ₩46,436 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,650 | ₩48,120 | ₩45,922 | ₩46,811 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,666 | ₩47,666 | ₩46,450 | ₩47,145 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,907 | ₩48,334 | ₩47,105 | ₩47,653 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,535 | ₩49,377 | ₩47,813 | ₩48,054 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,450 | ₩49,457 | ₩46,450 | ₩48,775 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,808 | ₩47,425 | ₩45,494 | ₩46,931 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,648 | ₩46,222 | ₩43,910 | ₩45,313 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,369 | ₩46,516 | ₩44,538 | ₩45,019 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,171 | ₩48,007 | ₩45,728 | ₩45,741 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,925 | ₩50,005 | ₩46,770 | ₩47,252 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,615 | ₩49,791 | ₩47,786 | ₩49,791 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,225 | ₩49,056 | ₩46,944 | ₩48,348 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,198 | ₩48,308 | ₩46,543 | ₩47,599 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,706 | ₩48,194 | ₩46,236 | ₩46,516 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,947 | ₩48,922 | ₩46,944 | ₩47,786 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,880 | ₩48,321 | ₩46,383 | ₩47,131 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,922 | ₩48,922 | ₩46,770 | ₩47,920 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,283 | ₩50,446 | ₩46,142 | ₩47,479 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,933 | ₩54,089 | ₩50,794 | ₩51,235 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,071 | ₩55,071 | ₩52,331 | ₩52,946 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,860 | ₩55,873 | ₩54,269 | ₩55,205 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,430 | ₩56,141 | ₩53,467 | ₩55,405 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,799 | ₩54,550 | ₩52,077 | ₩54,055 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,302 | ₩53,207 | ₩51,302 | ₩52,545 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,326 | ₩51,620 | ₩48,909 | ₩51,155 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,892 | ₩54,643 | ₩50,166 | ₩50,406 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩52,010 | ₩52,465 | ₩50,767 | ₩51,623 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩51,021 | ₩54,122 | ₩50,553 | ₩52,010 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,248 | ₩53,066 | ₩50,486 | ₩51,542 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,907 | ₩52,973 | ₩47,666 | ₩51,262 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,128 | ₩52,197 | ₩48,120 | ₩48,682 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,334 | ₩53,588 | ₩50,968 | ₩51,208 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,342 | ₩53,882 | ₩49,925 | ₩53,320 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,931 | ₩53,220 | ₩46,115 | ₩52,090 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,749 | ₩50,513 | ₩47,452 | ₩49,136 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,302 | ₩52,098 | ₩48,802 | ₩49,524 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,348 | ₩54,791 | ₩47,348 | ₩50,961 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,816 | ₩50,633 | ₩48,575 | ₩48,829 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,326 | ₩50,780 | ₩48,521 | ₩49,457 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,756 | ₩52,131 | ₩50,126 | ₩50,727 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,853 | ₩52,171 | ₩47,853 | ₩51,756 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,227 | ₩49,217 | ₩47,452 | ₩47,900 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,361 | ₩48,869 | ₩47,681 | ₩48,308 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,481 | ₩49,671 | ₩47,065 | ₩48,174 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,922 | ₩49,734 | ₩46,944 | ₩47,746 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,904 | ₩49,110 | ₩46,329 | ₩48,501 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,227 | ₩48,789 | ₩45,895 | ₩46,784 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,339 | ₩50,339 | ₩47,212 | ₩48,762 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,909 | ₩50,972 | ₩48,281 | ₩50,339 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,147 | ₩49,410 | ₩45,928 | ₩48,655 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,547 | ₩54,189 | ₩48,000 | ₩48,749 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,540 | ₩55,432 | ₩50,132 | ₩54,069 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,377 | ₩51,855 | ₩48,334 | ₩50,607 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,136 | ₩53,146 | ₩49,110 | ₩49,658 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,672 | ₩49,551 | ₩43,255 | ₩49,524 | +10.86% | 215만 |
|---|