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 | ₩28,353 | ₩29,074 | ₩28,047 | ₩28,787 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,354 | ₩29,528 | ₩27,900 | ₩28,367 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,448 | ₩30,315 | ₩29,154 | ₩29,528 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,768 | ₩30,835 | ₩28,612 | ₩29,714 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,475 | ₩31,142 | ₩29,661 | ₩30,422 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,823 | ₩33,023 | ₩30,248 | ₩30,955 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,330 | ₩33,137 | ₩32,103 | ₩32,236 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,023 | ₩33,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,450 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,382 | ₩32,743 | ₩31,035 | ₩31,769 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,021 | ₩32,303 | ₩29,688 | ₩31,462 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,595 | ₩30,635 | ₩29,821 | ₩30,128 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩29,981 | ₩30,942 | ₩29,287 | ₩30,342 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,102 | ₩31,115 | ₩29,461 | ₩30,261 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,568 | ₩31,656 | ₩29,528 | ₩31,115 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,622 | ₩30,955 | ₩28,927 | ₩30,128 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,847 | ₩30,021 | ₩28,407 | ₩30,008 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,807 | ₩30,839 | ₩28,627 | ₩29,261 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,448 | ₩29,554 | ₩28,047 | ₩28,260 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,781 | ₩30,188 | ₩28,127 | ₩28,233 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,635 | ₩30,635 | ₩29,808 | ₩29,835 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,501 | ₩30,688 | ₩28,327 | ₩30,422 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,941 | ₩30,622 | ₩29,087 | ₩29,167 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,817 | ₩34,057 | ₩29,808 | ₩30,408 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,049 | ₩34,945 | ₩31,009 | ₩34,198 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,224 | ₩34,358 | ₩33,490 | ₩33,891 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,264 | ₩34,678 | ₩33,677 | ₩34,491 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,557 | ₩34,698 | ₩33,357 | ₩34,144 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,717 | ₩33,931 | ₩33,090 | ₩33,250 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,224 | ₩34,224 | ₩33,090 | ₩33,811 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,572 | ₩35,859 | ₩34,064 | ₩34,558 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,226 | ₩36,826 | ₩35,585 | ₩35,745 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,319 | ₩36,839 | ₩35,639 | ₩36,559 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,026 | ₩37,373 | ₩36,026 | ₩36,479 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,093 | ₩37,320 | ₩35,585 | ₩35,825 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,346 | ₩37,827 | ₩36,906 | ₩37,186 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,707 | ₩37,934 | ₩36,733 | ₩37,066 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,360 | ₩38,374 | ₩36,879 | ₩38,067 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,572 | ₩37,120 | ₩35,265 | ₩36,359 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,932 | ₩36,545 | ₩35,372 | ₩35,892 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,038 | ₩36,106 | ₩34,705 | ₩35,999 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,160 | ₩37,400 | ₩35,532 | ₩35,585 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,286 | ₩37,600 | ₩36,626 | ₩37,133 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,293 | ₩38,200 | ₩36,413 | ₩36,853 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,467 | ₩38,654 | ₩36,599 | ₩37,333 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,427 | ₩37,667 | ₩36,706 | ₩37,306 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,866 | ₩37,333 | ₩36,426 | ₩36,920 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,466 | ₩37,153 | ₩34,344 | ₩36,586 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,120 | ₩37,440 | ₩36,026 | ₩36,759 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,920 | ₩37,213 | ₩35,905 | ₩36,679 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,854 | ₩38,374 | ₩36,439 | ₩37,080 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,266 | ₩38,321 | ₩36,012 | ₩37,974 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,693 | ₩38,868 | ₩36,613 | ₩37,240 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,108 | ₩40,402 | ₩37,106 | ₩37,333 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,175 | ₩41,750 | ₩40,162 | ₩40,322 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,189 | ₩41,590 | ₩39,508 | ₩39,548 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,909 | ₩41,776 | ₩40,215 | ₩40,762 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,537 | ₩43,531 | ₩41,643 | ₩42,297 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,629 | ₩43,284 | ₩39,588 | ₩43,151 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,337 | ₩42,950 | ₩39,435 | ₩39,588 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,009 | ₩42,810 | ₩40,962 | ₩42,270 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,630 | ₩44,331 | ₩41,376 | ₩41,429 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,245 | ₩45,239 | ₩42,190 | ₩42,670 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,445 | ₩45,672 | ₩44,045 | ₩44,418 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,406 | ₩46,660 | ₩44,351 | ₩44,405 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,047 | ₩48,261 | ₩45,566 | ₩47,047 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,794 | ₩48,428 | ₩47,033 | ₩47,927 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,915 | ₩49,782 | ₩46,726 | ₩47,807 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,180 | ₩49,862 | ₩45,726 | ₩49,355 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,500 | ₩48,216 | ₩45,112 | ₩46,566 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,060 | ₩48,488 | ₩45,196 | ₩46,473 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,806 | ₩47,234 | ₩45,446 | ₩46,927 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,153 | ₩46,340 | ₩44,798 | ₩45,219 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,698 | ₩45,406 | ₩43,471 | ₩45,192 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,110 | ₩44,578 | ₩42,110 | ₩44,351 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,744 | ₩44,151 | ₩42,323 | ₩42,337 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,097 | ₩44,085 | ₩42,030 | ₩43,538 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,802 | ₩42,016 | ₩40,442 | ₩41,896 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,202 | ₩41,296 | ₩39,628 | ₩41,123 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,309 | ₩41,696 | ₩39,541 | ₩39,802 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,295 | ₩41,243 | ₩39,695 | ₩40,229 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,762 | ₩42,103 | ₩38,821 | ₩40,282 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,403 | ₩42,003 | ₩40,629 | ₩40,829 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,522 | ₩42,057 | ₩40,028 | ₩40,562 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,161 | ₩40,602 | ₩38,868 | ₩40,375 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,082 | ₩41,536 | ₩39,081 | ₩39,134 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩41,976 | ₩42,750 | ₩39,508 | ₩40,535 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,510 | ₩43,522 | ₩41,109 | ₩41,296 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,231 | ₩44,378 | ₩41,229 | ₩42,057 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,884 | ₩44,592 | ₩42,857 | ₩43,591 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,283 | ₩43,311 | ₩41,790 | ₩42,844 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,163 | ₩43,017 | ₩40,989 | ₩42,310 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,191 | ₩44,358 | ₩42,283 | ₩42,417 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,861 | ₩48,274 | ₩44,412 | ₩44,939 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,601 | ₩49,008 | ₩46,993 | ₩47,260 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,021 | ₩49,822 | ₩47,594 | ₩48,781 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,874 | ₩48,308 | ₩46,700 | ₩48,181 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,847 | ₩49,008 | ₩46,713 | ₩47,287 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,780 | ₩48,701 | ₩46,700 | ₩47,687 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,486 | ₩48,288 | ₩45,366 | ₩47,701 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,219 | ₩45,619 | ₩43,978 | ₩44,992 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩47,994 | ₩48,214 | ₩44,632 | ₩45,552 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,875 | ₩48,875 | ₩46,800 | ₩47,287 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,102 | ₩50,476 | ₩48,354 | ₩49,208 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,183 | ₩51,863 | ₩49,315 | ₩50,369 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,878 | ₩53,031 | ₩51,076 | ₩51,890 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,362 | ₩56,313 | ₩50,196 | ₩52,824 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,500 | ₩54,932 | ₩46,500 | ₩51,677 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,085 | ₩47,167 | ₩41,523 | ₩46,500 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,068 | ₩41,456 | ₩39,842 | ₩41,349 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩39,962 | ₩41,363 | ₩38,828 | ₩39,828 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,760 | ₩39,895 | ₩37,480 | ₩39,842 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,347 | ₩38,841 | ₩37,400 | ₩37,934 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,200 | ₩39,101 | ₩37,760 | ₩38,107 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,894 | ₩38,307 | ₩37,266 | ₩37,934 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,629 | ₩41,309 | ₩37,160 | ₩38,321 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,069 | ₩41,790 | ₩39,815 | ₩40,629 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,057 | ₩42,830 | ₩39,361 | ₩39,655 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,537 | ₩44,385 | ₩41,763 | ₩41,976 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,898 | ₩44,031 | ₩42,150 | ₩42,617 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩44,965 | ₩45,599 | ₩43,084 | ₩43,337 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,246 | ₩47,073 | ₩44,945 | ₩45,125 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,499 | ₩46,640 | ₩44,792 | ₩46,273 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,379 | ₩45,786 | ₩43,858 | ₩44,298 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,153 | ₩46,366 | ₩44,378 | ₩45,379 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,501 | ₩49,008 | ₩45,792 | ₩45,953 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,153 | ₩48,421 | ₩45,659 | ₩48,368 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,287 | ₩47,287 | ₩46,086 | ₩46,380 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,232 | ₩47,167 | ₩44,698 | ₩46,793 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,700 | ₩46,700 | ₩44,395 | ₩45,379 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,312 | ₩45,699 | ₩43,871 | ₩45,245 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,871 | ₩45,926 | ₩43,321 | ₩45,526 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,230 | ₩44,338 | ₩42,175 | ₩44,018 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,511 | ₩44,598 | ₩42,070 | ₩43,778 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,828 | ₩43,124 | ₩39,281 | ₩42,710 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,175 | ₩40,909 | ₩38,794 | ₩39,134 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,309 | ₩41,710 | ₩39,922 | ₩40,002 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,309 | ₩42,890 | ₩40,669 | ₩41,696 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,323 | ₩42,750 | ₩40,716 | ₩41,376 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,641 | ₩40,909 | ₩38,667 | ₩40,108 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,401 | ₩40,736 | ₩38,441 | ₩40,042 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,242 | ₩41,903 | ₩38,547 | ₩38,614 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,747 | ₩40,929 | ₩38,747 | ₩40,642 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,362 | ₩40,415 | ₩38,561 | ₩39,281 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,948 | ₩41,376 | ₩39,521 | ₩40,829 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,707 | ₩39,842 | ₩38,307 | ₩39,748 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,095 | ₩41,016 | ₩38,067 | ₩38,187 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,123 | ₩42,317 | ₩39,615 | ₩39,788 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩40,976 | ₩42,130 | ₩40,015 | ₩41,830 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,109 | ₩41,883 | ₩39,415 | ₩41,723 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,615 | ₩41,096 | ₩39,161 | ₩41,056 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,295 | ₩40,609 | ₩38,694 | ₩39,842 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,869 | ₩40,869 | ₩39,561 | ₩40,215 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,562 | ₩42,150 | ₩40,191 | ₩41,603 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,697 | ₩43,558 | ₩40,295 | ₩40,569 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,286 | ₩46,820 | ₩43,271 | ₩43,804 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,578 | ₩47,647 | ₩44,578 | ₩47,314 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,700 | ₩46,700 | ₩44,351 | ₩45,739 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,208 | ₩49,208 | ₩46,113 | ₩46,713 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,181 | ₩48,848 | ₩47,267 | ₩48,047 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,553 | ₩48,374 | ₩46,130 | ₩48,261 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,873 | ₩48,034 | ₩45,366 | ₩47,474 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,447 | ₩47,727 | ₩44,712 | ₩46,206 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,087 | ₩50,382 | ₩46,633 | ₩47,714 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,047 | ₩47,434 | ₩45,993 | ₩47,020 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩46,993 | ₩47,794 | ₩45,752 | ₩46,206 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,712 | ₩47,524 | ₩45,506 | ₩46,513 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,847 | ₩46,847 | ₩44,218 | ₩45,686 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,633 | ₩47,514 | ₩46,139 | ₩46,553 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,859 | ₩46,993 | ₩44,558 | ₩46,700 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,738 | ₩46,353 | ₩42,897 | ₩45,766 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,351 | ₩44,198 | ₩42,390 | ₩42,777 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,525 | ₩45,095 | ₩42,657 | ₩44,005 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,350 | ₩44,155 | ₩41,683 | ₩44,018 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,176 | ₩42,684 | ₩41,022 | ₩42,123 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,509 | ₩42,297 | ₩40,696 | ₩41,523 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,483 | ₩43,064 | ₩41,710 | ₩41,950 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,057 | ₩43,544 | ₩42,150 | ₩42,537 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,578 | ₩44,031 | ₩43,084 | ₩43,538 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩43,965 | ₩44,912 | ₩43,177 | ₩43,191 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,300 | ₩46,633 | ₩44,098 | ₩44,458 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,152 | ₩46,633 | ₩45,152 | ₩46,446 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,498 | ₩45,792 | ₩43,271 | ₩45,285 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,336 | ₩43,544 | ₩40,255 | ₩43,244 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩42,977 | ₩42,977 | ₩41,878 | ₩42,230 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,297 | ₩43,297 | ₩41,323 | ₩42,470 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,510 | ₩42,984 | ₩41,716 | ₩42,590 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,457 | ₩43,804 | ₩41,990 | ₩42,510 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,499 | ₩46,526 | ₩42,497 | ₩43,618 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,848 | ₩49,515 | ₩45,846 | ₩45,859 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,294 | ₩48,354 | ₩46,820 | ₩47,767 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,819 | ₩47,867 | ₩45,819 | ₩47,300 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,312 | ₩46,293 | ₩44,832 | ₩45,392 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,900 | ₩47,427 | ₩43,584 | ₩44,672 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,153 | ₩47,638 | ₩45,806 | ₩46,967 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,406 | ₩46,940 | ₩45,652 | ₩46,807 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,740 | ₩47,207 | ₩45,245 | ₩46,353 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,566 | ₩48,034 | ₩45,839 | ₩46,726 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,580 | ₩47,580 | ₩46,366 | ₩47,060 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,821 | ₩48,248 | ₩47,020 | ₩47,567 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,448 | ₩49,288 | ₩47,727 | ₩47,967 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,366 | ₩49,368 | ₩46,366 | ₩48,688 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,726 | ₩47,340 | ₩45,412 | ₩46,847 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,566 | ₩46,139 | ₩43,831 | ₩45,232 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,286 | ₩46,433 | ₩44,458 | ₩44,939 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,087 | ₩47,921 | ₩45,646 | ₩45,659 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,835 | ₩49,915 | ₩46,686 | ₩47,167 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,528 | ₩49,702 | ₩47,701 | ₩49,702 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,140 | ₩48,968 | ₩46,860 | ₩48,261 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,113 | ₩48,221 | ₩46,460 | ₩47,514 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,620 | ₩48,107 | ₩46,153 | ₩46,433 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,861 | ₩48,835 | ₩46,860 | ₩47,701 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,794 | ₩48,234 | ₩46,300 | ₩47,047 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,835 | ₩48,835 | ₩46,686 | ₩47,834 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,195 | ₩50,356 | ₩46,059 | ₩47,394 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,837 | ₩53,992 | ₩50,703 | ₩51,143 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩54,972 | ₩54,972 | ₩52,237 | ₩52,851 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,760 | ₩55,773 | ₩54,172 | ₩55,106 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,332 | ₩56,040 | ₩53,371 | ₩55,306 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,704 | ₩54,452 | ₩51,984 | ₩53,958 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,210 | ₩53,111 | ₩51,210 | ₩52,451 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,236 | ₩51,527 | ₩48,821 | ₩51,063 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,797 | ₩54,545 | ₩50,076 | ₩50,316 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,917 | ₩52,370 | ₩50,676 | ₩51,530 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,929 | ₩54,025 | ₩50,462 | ₩51,917 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,156 | ₩52,971 | ₩50,396 | ₩51,450 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,821 | ₩52,878 | ₩47,580 | ₩51,170 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,036 | ₩52,104 | ₩48,034 | ₩48,594 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,238 | ₩53,491 | ₩50,876 | ₩51,116 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,250 | ₩53,785 | ₩49,835 | ₩53,224 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,847 | ₩53,124 | ₩46,033 | ₩51,997 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,661 | ₩50,422 | ₩47,367 | ₩49,048 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,210 | ₩52,005 | ₩48,715 | ₩49,435 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,263 | ₩54,692 | ₩47,263 | ₩50,869 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,728 | ₩50,543 | ₩48,488 | ₩48,741 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,236 | ₩50,689 | ₩48,434 | ₩49,368 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,663 | ₩52,037 | ₩50,036 | ₩50,636 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,767 | ₩52,077 | ₩47,767 | ₩51,663 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,141 | ₩49,128 | ₩47,367 | ₩47,814 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,274 | ₩48,781 | ₩47,595 | ₩48,221 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,394 | ₩49,582 | ₩46,980 | ₩48,087 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,835 | ₩49,645 | ₩46,860 | ₩47,660 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,820 | ₩49,021 | ₩46,246 | ₩48,414 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,141 | ₩48,701 | ₩45,813 | ₩46,700 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,249 | ₩50,249 | ₩47,127 | ₩48,675 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,821 | ₩50,880 | ₩48,194 | ₩50,249 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,061 | ₩49,322 | ₩45,846 | ₩48,568 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,451 | ₩54,092 | ₩47,914 | ₩48,661 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,449 | ₩55,333 | ₩50,042 | ₩53,972 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,288 | ₩51,762 | ₩48,248 | ₩50,516 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,048 | ₩53,051 | ₩49,021 | ₩49,569 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,592 | ₩49,462 | ₩43,177 | ₩49,435 | +10.86% | 215만 |
|---|