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 | ₩28,392 | ₩29,113 | ₩28,084 | ₩28,826 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,394 | ₩29,567 | ₩27,937 | ₩28,405 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,487 | ₩30,356 | ₩29,193 | ₩29,567 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,810 | ₩30,877 | ₩28,651 | ₩29,755 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,516 | ₩31,184 | ₩29,701 | ₩30,463 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,868 | ₩33,068 | ₩30,289 | ₩30,997 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,373 | ₩33,182 | ₩32,146 | ₩32,280 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,066 | ₩33,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,493 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,425 | ₩32,787 | ₩31,077 | ₩31,812 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,062 | ₩32,346 | ₩29,728 | ₩31,505 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,636 | ₩30,676 | ₩29,861 | ₩30,169 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩30,022 | ₩30,984 | ₩29,327 | ₩30,382 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,144 | ₩31,157 | ₩29,501 | ₩30,302 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,610 | ₩31,698 | ₩29,567 | ₩31,157 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,663 | ₩30,997 | ₩28,966 | ₩30,169 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,886 | ₩30,062 | ₩28,445 | ₩30,048 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,846 | ₩30,881 | ₩28,666 | ₩29,300 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,487 | ₩29,594 | ₩28,084 | ₩28,298 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,821 | ₩30,229 | ₩28,165 | ₩28,271 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,676 | ₩30,676 | ₩29,848 | ₩29,875 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,541 | ₩30,730 | ₩28,365 | ₩30,463 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,982 | ₩30,663 | ₩29,127 | ₩29,207 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,863 | ₩34,103 | ₩29,848 | ₩30,449 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,093 | ₩34,992 | ₩31,050 | ₩34,244 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,270 | ₩34,404 | ₩33,536 | ₩33,936 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,311 | ₩34,725 | ₩33,723 | ₩34,538 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,602 | ₩34,745 | ₩33,402 | ₩34,190 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,763 | ₩33,977 | ₩33,135 | ₩33,295 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,270 | ₩34,270 | ₩33,135 | ₩33,856 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,620 | ₩35,907 | ₩34,110 | ₩34,604 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,275 | ₩36,876 | ₩35,633 | ₩35,794 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,368 | ₩36,889 | ₩35,687 | ₩36,609 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,074 | ₩37,424 | ₩36,074 | ₩36,528 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,143 | ₩37,370 | ₩35,633 | ₩35,874 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,397 | ₩37,878 | ₩36,956 | ₩37,237 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,758 | ₩37,985 | ₩36,782 | ₩37,116 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,410 | ₩38,426 | ₩36,929 | ₩38,118 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,620 | ₩37,170 | ₩35,313 | ₩36,408 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,981 | ₩36,594 | ₩35,419 | ₩35,941 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,085 | ₩36,154 | ₩34,751 | ₩36,047 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,210 | ₩37,450 | ₩35,580 | ₩35,633 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,337 | ₩37,651 | ₩36,675 | ₩37,183 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,343 | ₩38,252 | ₩36,462 | ₩36,903 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,517 | ₩38,706 | ₩36,649 | ₩37,384 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,477 | ₩37,718 | ₩36,756 | ₩37,357 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,916 | ₩37,384 | ₩36,475 | ₩36,969 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,515 | ₩37,203 | ₩34,391 | ₩36,635 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,170 | ₩37,490 | ₩36,074 | ₩36,809 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,969 | ₩37,263 | ₩35,954 | ₩36,729 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,905 | ₩38,426 | ₩36,488 | ₩37,130 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,317 | ₩38,372 | ₩36,061 | ₩38,025 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,744 | ₩38,920 | ₩36,662 | ₩37,290 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,163 | ₩40,457 | ₩37,156 | ₩37,384 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,229 | ₩41,806 | ₩40,216 | ₩40,376 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,245 | ₩41,646 | ₩39,561 | ₩39,601 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,964 | ₩41,833 | ₩40,269 | ₩40,817 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,594 | ₩43,590 | ₩41,699 | ₩42,354 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,684 | ₩43,342 | ₩39,641 | ₩43,209 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,394 | ₩43,008 | ₩39,488 | ₩39,641 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,064 | ₩42,868 | ₩41,018 | ₩42,327 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,688 | ₩44,391 | ₩41,432 | ₩41,485 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,304 | ₩45,300 | ₩42,247 | ₩42,728 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,505 | ₩45,734 | ₩44,104 | ₩44,478 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,469 | ₩46,723 | ₩44,411 | ₩44,465 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,112 | ₩48,326 | ₩45,627 | ₩47,110 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,858 | ₩48,493 | ₩47,097 | ₩47,992 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,981 | ₩49,849 | ₩46,790 | ₩47,872 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,244 | ₩49,929 | ₩45,787 | ₩49,422 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,562 | ₩48,281 | ₩45,173 | ₩46,629 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,124 | ₩48,553 | ₩45,257 | ₩46,536 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,868 | ₩47,297 | ₩45,507 | ₩46,990 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,215 | ₩46,402 | ₩44,859 | ₩45,280 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,759 | ₩45,467 | ₩43,529 | ₩45,253 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,167 | ₩44,638 | ₩42,167 | ₩44,411 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,803 | ₩44,211 | ₩42,380 | ₩42,394 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,153 | ₩44,144 | ₩42,087 | ₩43,596 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,857 | ₩42,073 | ₩40,497 | ₩41,953 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,256 | ₩41,352 | ₩39,682 | ₩41,178 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,365 | ₩41,753 | ₩39,595 | ₩39,855 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,350 | ₩41,298 | ₩39,748 | ₩40,283 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,817 | ₩42,160 | ₩38,873 | ₩40,336 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,459 | ₩42,060 | ₩40,684 | ₩40,884 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,577 | ₩42,113 | ₩40,082 | ₩40,617 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,214 | ₩40,657 | ₩38,920 | ₩40,430 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,136 | ₩41,592 | ₩39,134 | ₩39,187 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,033 | ₩42,808 | ₩39,561 | ₩40,590 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,568 | ₩43,580 | ₩41,165 | ₩41,352 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,289 | ₩44,438 | ₩41,285 | ₩42,113 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,942 | ₩44,652 | ₩42,915 | ₩43,650 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,340 | ₩43,369 | ₩41,846 | ₩42,902 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,220 | ₩43,075 | ₩41,044 | ₩42,367 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,251 | ₩44,418 | ₩42,340 | ₩42,474 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,925 | ₩48,339 | ₩44,471 | ₩44,999 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,667 | ₩49,074 | ₩47,057 | ₩47,324 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,086 | ₩49,889 | ₩47,658 | ₩48,847 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,939 | ₩48,373 | ₩46,763 | ₩48,246 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,912 | ₩49,074 | ₩46,776 | ₩47,351 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,843 | ₩48,767 | ₩46,763 | ₩47,752 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,547 | ₩48,353 | ₩45,427 | ₩47,765 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,280 | ₩45,681 | ₩44,037 | ₩45,053 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,059 | ₩48,279 | ₩44,692 | ₩45,614 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,941 | ₩48,941 | ₩46,863 | ₩47,351 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,170 | ₩50,544 | ₩48,420 | ₩49,275 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,252 | ₩51,933 | ₩49,382 | ₩50,437 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,949 | ₩53,102 | ₩51,145 | ₩51,960 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,430 | ₩56,389 | ₩50,263 | ₩52,895 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,562 | ₩55,006 | ₩46,562 | ₩51,746 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,144 | ₩47,230 | ₩41,579 | ₩46,562 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,122 | ₩41,512 | ₩39,895 | ₩41,405 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩40,016 | ₩41,418 | ₩38,880 | ₩39,882 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,811 | ₩39,949 | ₩37,530 | ₩39,895 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,399 | ₩38,893 | ₩37,450 | ₩37,985 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,252 | ₩39,154 | ₩37,811 | ₩38,158 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,945 | ₩38,359 | ₩37,317 | ₩37,985 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,684 | ₩41,365 | ₩37,210 | ₩38,372 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,125 | ₩41,846 | ₩39,869 | ₩40,684 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,113 | ₩42,888 | ₩39,414 | ₩39,708 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,594 | ₩44,445 | ₩41,819 | ₩42,033 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,957 | ₩44,091 | ₩42,207 | ₩42,674 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩45,026 | ₩45,661 | ₩43,142 | ₩43,396 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,309 | ₩47,137 | ₩45,006 | ₩45,186 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,560 | ₩46,703 | ₩44,852 | ₩46,335 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,440 | ₩45,848 | ₩43,917 | ₩44,358 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,215 | ₩46,429 | ₩44,438 | ₩45,440 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,567 | ₩49,074 | ₩45,854 | ₩46,015 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,215 | ₩48,486 | ₩45,721 | ₩48,433 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,351 | ₩47,351 | ₩46,148 | ₩46,442 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,293 | ₩47,230 | ₩44,759 | ₩46,856 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,763 | ₩46,763 | ₩44,455 | ₩45,440 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,373 | ₩45,761 | ₩43,930 | ₩45,306 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,930 | ₩45,988 | ₩43,380 | ₩45,587 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,287 | ₩44,398 | ₩42,232 | ₩44,077 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,570 | ₩44,658 | ₩42,127 | ₩43,837 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,882 | ₩43,182 | ₩39,334 | ₩42,768 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,229 | ₩40,964 | ₩38,847 | ₩39,187 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,365 | ₩41,766 | ₩39,976 | ₩40,056 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,365 | ₩42,948 | ₩40,724 | ₩41,753 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,378 | ₩42,808 | ₩40,770 | ₩41,432 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,695 | ₩40,964 | ₩38,720 | ₩40,163 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,454 | ₩40,791 | ₩38,492 | ₩40,096 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,296 | ₩41,960 | ₩38,599 | ₩38,666 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,800 | ₩40,984 | ₩38,800 | ₩40,697 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,416 | ₩40,470 | ₩38,613 | ₩39,334 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩40,002 | ₩41,432 | ₩39,575 | ₩40,884 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,760 | ₩39,895 | ₩38,359 | ₩39,802 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,149 | ₩41,071 | ₩38,118 | ₩38,239 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,178 | ₩42,374 | ₩39,668 | ₩39,842 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩41,031 | ₩42,187 | ₩40,069 | ₩41,886 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,165 | ₩41,940 | ₩39,468 | ₩41,779 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,668 | ₩41,151 | ₩39,214 | ₩41,111 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,348 | ₩40,664 | ₩38,746 | ₩39,895 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,924 | ₩40,924 | ₩39,615 | ₩40,269 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,617 | ₩42,207 | ₩40,245 | ₩41,659 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,755 | ₩43,616 | ₩40,350 | ₩40,624 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,349 | ₩46,883 | ₩43,329 | ₩43,864 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,638 | ₩47,711 | ₩44,638 | ₩47,377 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,763 | ₩46,763 | ₩44,411 | ₩45,801 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,273 | ₩49,275 | ₩46,175 | ₩46,776 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,246 | ₩48,914 | ₩47,331 | ₩48,112 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,616 | ₩48,440 | ₩46,192 | ₩48,326 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,934 | ₩48,099 | ₩45,427 | ₩47,538 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,511 | ₩47,792 | ₩44,772 | ₩46,268 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,150 | ₩50,450 | ₩46,696 | ₩47,778 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,110 | ₩47,498 | ₩46,055 | ₩47,083 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,057 | ₩47,858 | ₩45,814 | ₩46,268 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,774 | ₩47,588 | ₩45,567 | ₩46,576 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,910 | ₩46,910 | ₩44,278 | ₩45,747 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,696 | ₩47,578 | ₩46,202 | ₩46,616 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,921 | ₩47,057 | ₩44,618 | ₩46,763 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,797 | ₩46,415 | ₩42,955 | ₩45,828 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,409 | ₩44,258 | ₩42,447 | ₩42,835 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,585 | ₩45,155 | ₩42,714 | ₩44,064 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,407 | ₩44,215 | ₩41,739 | ₩44,077 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,231 | ₩42,741 | ₩41,078 | ₩42,180 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,565 | ₩42,354 | ₩40,750 | ₩41,579 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,541 | ₩43,122 | ₩41,766 | ₩42,006 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,115 | ₩43,603 | ₩42,207 | ₩42,594 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,636 | ₩44,091 | ₩43,142 | ₩43,596 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩44,024 | ₩44,972 | ₩43,236 | ₩43,249 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,362 | ₩46,696 | ₩44,157 | ₩44,518 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,213 | ₩46,696 | ₩45,213 | ₩46,509 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,556 | ₩45,854 | ₩43,329 | ₩45,347 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,392 | ₩43,603 | ₩40,310 | ₩43,302 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,035 | ₩43,035 | ₩41,934 | ₩42,287 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,356 | ₩43,356 | ₩41,378 | ₩42,527 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,568 | ₩43,042 | ₩41,773 | ₩42,648 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,516 | ₩43,864 | ₩42,046 | ₩42,568 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,560 | ₩46,589 | ₩42,554 | ₩43,676 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,914 | ₩49,582 | ₩45,908 | ₩45,921 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,359 | ₩48,420 | ₩46,883 | ₩47,832 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,881 | ₩47,932 | ₩45,881 | ₩47,364 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,373 | ₩46,355 | ₩44,892 | ₩45,453 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,963 | ₩47,491 | ₩43,643 | ₩44,732 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,217 | ₩47,702 | ₩45,868 | ₩47,030 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,469 | ₩47,003 | ₩45,714 | ₩46,870 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,803 | ₩47,271 | ₩45,306 | ₩46,415 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,629 | ₩48,099 | ₩45,901 | ₩46,790 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,645 | ₩47,645 | ₩46,429 | ₩47,124 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,885 | ₩48,313 | ₩47,083 | ₩47,631 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,513 | ₩49,355 | ₩47,792 | ₩48,032 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,429 | ₩49,435 | ₩46,429 | ₩48,754 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,787 | ₩47,404 | ₩45,473 | ₩46,910 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,627 | ₩46,202 | ₩43,890 | ₩45,293 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,349 | ₩46,496 | ₩44,518 | ₩44,999 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,150 | ₩47,985 | ₩45,707 | ₩45,721 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,903 | ₩49,983 | ₩46,749 | ₩47,230 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,593 | ₩49,769 | ₩47,765 | ₩49,769 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,204 | ₩49,034 | ₩46,923 | ₩48,326 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,177 | ₩48,286 | ₩46,522 | ₩47,578 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,685 | ₩48,172 | ₩46,215 | ₩46,496 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,925 | ₩48,901 | ₩46,923 | ₩47,765 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,858 | ₩48,299 | ₩46,362 | ₩47,110 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,901 | ₩48,901 | ₩46,749 | ₩47,898 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,261 | ₩50,424 | ₩46,121 | ₩47,458 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,909 | ₩54,064 | ₩50,771 | ₩51,212 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,046 | ₩55,046 | ₩52,308 | ₩52,922 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,835 | ₩55,848 | ₩54,245 | ₩55,180 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,405 | ₩56,115 | ₩53,443 | ₩55,381 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,775 | ₩54,525 | ₩52,054 | ₩54,031 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,279 | ₩53,183 | ₩51,279 | ₩52,521 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,303 | ₩51,597 | ₩48,887 | ₩51,132 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,869 | ₩54,619 | ₩50,143 | ₩50,384 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,987 | ₩52,441 | ₩50,744 | ₩51,599 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,998 | ₩54,098 | ₩50,531 | ₩51,987 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,225 | ₩53,042 | ₩50,464 | ₩51,519 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,885 | ₩52,949 | ₩47,645 | ₩51,239 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,105 | ₩52,174 | ₩48,099 | ₩48,660 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,310 | ₩53,563 | ₩50,945 | ₩51,185 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,319 | ₩53,857 | ₩49,903 | ₩53,296 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,910 | ₩53,196 | ₩46,095 | ₩52,067 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,727 | ₩50,490 | ₩47,431 | ₩49,114 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,279 | ₩52,075 | ₩48,780 | ₩49,502 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,327 | ₩54,766 | ₩47,327 | ₩50,938 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,794 | ₩50,611 | ₩48,553 | ₩48,807 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,303 | ₩50,758 | ₩48,500 | ₩49,435 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,733 | ₩52,107 | ₩50,103 | ₩50,704 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,832 | ₩52,147 | ₩47,832 | ₩51,733 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,206 | ₩49,194 | ₩47,431 | ₩47,878 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,339 | ₩48,847 | ₩47,659 | ₩48,286 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,460 | ₩49,649 | ₩47,043 | ₩48,152 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,901 | ₩49,712 | ₩46,923 | ₩47,725 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,883 | ₩49,088 | ₩46,309 | ₩48,480 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,206 | ₩48,767 | ₩45,874 | ₩46,763 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,317 | ₩50,317 | ₩47,190 | ₩48,740 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,887 | ₩50,949 | ₩48,259 | ₩50,317 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,126 | ₩49,388 | ₩45,908 | ₩48,633 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,523 | ₩54,165 | ₩47,979 | ₩48,727 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,517 | ₩55,407 | ₩50,110 | ₩54,044 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,355 | ₩51,832 | ₩48,313 | ₩50,584 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,114 | ₩53,123 | ₩49,088 | ₩49,635 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,652 | ₩49,528 | ₩43,236 | ₩49,502 | +10.86% | 215만 |
|---|