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 | ₩28,358 | ₩29,078 | ₩28,051 | ₩28,791 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,359 | ₩29,532 | ₩27,904 | ₩28,371 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,452 | ₩30,319 | ₩29,158 | ₩29,532 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,773 | ₩30,840 | ₩28,617 | ₩29,719 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,480 | ₩31,147 | ₩29,665 | ₩30,426 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,828 | ₩33,028 | ₩30,253 | ₩30,960 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,334 | ₩33,142 | ₩32,108 | ₩32,241 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,028 | ₩33,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,455 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,387 | ₩32,748 | ₩31,040 | ₩31,774 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,026 | ₩32,308 | ₩29,692 | ₩31,467 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,600 | ₩30,640 | ₩29,826 | ₩30,133 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩29,986 | ₩30,947 | ₩29,292 | ₩30,346 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,107 | ₩31,120 | ₩29,465 | ₩30,266 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,573 | ₩31,661 | ₩29,532 | ₩31,120 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,626 | ₩30,960 | ₩28,932 | ₩30,133 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,851 | ₩30,026 | ₩28,411 | ₩30,012 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,811 | ₩30,844 | ₩28,631 | ₩29,265 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,452 | ₩29,559 | ₩28,051 | ₩28,264 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,786 | ₩30,193 | ₩28,131 | ₩28,238 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,640 | ₩30,640 | ₩29,812 | ₩29,839 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,505 | ₩30,693 | ₩28,331 | ₩30,426 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,946 | ₩30,626 | ₩29,092 | ₩29,172 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,822 | ₩34,063 | ₩29,812 | ₩30,413 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,054 | ₩34,950 | ₩31,013 | ₩34,203 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,229 | ₩34,363 | ₩33,495 | ₩33,896 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,269 | ₩34,683 | ₩33,682 | ₩34,496 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,562 | ₩34,703 | ₩33,362 | ₩34,149 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,722 | ₩33,936 | ₩33,095 | ₩33,255 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,229 | ₩34,229 | ₩33,095 | ₩33,816 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,577 | ₩35,864 | ₩34,069 | ₩34,563 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,231 | ₩36,832 | ₩35,591 | ₩35,751 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,325 | ₩36,845 | ₩35,644 | ₩36,565 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,031 | ₩37,379 | ₩36,031 | ₩36,485 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,099 | ₩37,325 | ₩35,591 | ₩35,831 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,352 | ₩37,833 | ₩36,912 | ₩37,192 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,712 | ₩37,939 | ₩36,738 | ₩37,072 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,365 | ₩38,380 | ₩36,885 | ₩38,073 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,577 | ₩37,125 | ₩35,270 | ₩36,365 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,938 | ₩36,550 | ₩35,377 | ₩35,898 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,043 | ₩36,111 | ₩34,710 | ₩36,004 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,165 | ₩37,405 | ₩35,537 | ₩35,591 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,292 | ₩37,606 | ₩36,631 | ₩37,139 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,299 | ₩38,206 | ₩36,418 | ₩36,858 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,472 | ₩38,660 | ₩36,605 | ₩37,339 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,432 | ₩37,672 | ₩36,712 | ₩37,312 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,872 | ₩37,339 | ₩36,431 | ₩36,925 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,471 | ₩37,159 | ₩34,350 | ₩36,591 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,125 | ₩37,446 | ₩36,031 | ₩36,765 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,925 | ₩37,219 | ₩35,911 | ₩36,685 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,859 | ₩38,380 | ₩36,445 | ₩37,085 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,272 | ₩38,326 | ₩36,018 | ₩37,979 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,699 | ₩38,873 | ₩36,618 | ₩37,245 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,114 | ₩40,408 | ₩37,112 | ₩37,339 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,181 | ₩41,756 | ₩40,168 | ₩40,328 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,195 | ₩41,596 | ₩39,514 | ₩39,554 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,915 | ₩41,783 | ₩40,221 | ₩40,768 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,543 | ₩43,537 | ₩41,649 | ₩42,303 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,635 | ₩43,291 | ₩39,594 | ₩43,157 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,343 | ₩42,957 | ₩39,441 | ₩39,594 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,015 | ₩42,817 | ₩40,969 | ₩42,276 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,637 | ₩44,338 | ₩41,382 | ₩41,436 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,251 | ₩45,246 | ₩42,196 | ₩42,677 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,452 | ₩45,679 | ₩44,051 | ₩44,425 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,413 | ₩46,667 | ₩44,358 | ₩44,411 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,055 | ₩48,268 | ₩45,572 | ₩47,054 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,801 | ₩48,435 | ₩47,040 | ₩47,935 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,922 | ₩49,789 | ₩46,733 | ₩47,814 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,187 | ₩49,870 | ₩45,733 | ₩49,362 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,507 | ₩48,223 | ₩45,119 | ₩46,573 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,067 | ₩48,495 | ₩45,203 | ₩46,480 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,813 | ₩47,241 | ₩45,452 | ₩46,934 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,160 | ₩46,346 | ₩44,805 | ₩45,226 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,705 | ₩45,412 | ₩43,477 | ₩45,199 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,116 | ₩44,585 | ₩42,116 | ₩44,358 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,751 | ₩44,158 | ₩42,330 | ₩42,343 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,103 | ₩44,091 | ₩42,036 | ₩43,544 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,808 | ₩42,023 | ₩40,448 | ₩41,903 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,208 | ₩41,302 | ₩39,634 | ₩41,129 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,315 | ₩41,703 | ₩39,547 | ₩39,808 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,301 | ₩41,249 | ₩39,701 | ₩40,235 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,768 | ₩42,110 | ₩38,827 | ₩40,288 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,409 | ₩42,009 | ₩40,635 | ₩40,835 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,528 | ₩42,063 | ₩40,034 | ₩40,568 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,167 | ₩40,608 | ₩38,873 | ₩40,381 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,088 | ₩41,542 | ₩39,087 | ₩39,140 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩41,983 | ₩42,757 | ₩39,514 | ₩40,542 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,517 | ₩43,528 | ₩41,115 | ₩41,302 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,237 | ₩44,385 | ₩41,235 | ₩42,063 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,890 | ₩44,598 | ₩42,863 | ₩43,597 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,290 | ₩43,317 | ₩41,796 | ₩42,850 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,170 | ₩43,024 | ₩40,995 | ₩42,316 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,198 | ₩44,365 | ₩42,290 | ₩42,423 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,868 | ₩48,281 | ₩44,418 | ₩44,945 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,608 | ₩49,015 | ₩47,000 | ₩47,267 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,028 | ₩49,829 | ₩47,601 | ₩48,789 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,881 | ₩48,315 | ₩46,707 | ₩48,188 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,854 | ₩49,015 | ₩46,720 | ₩47,294 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,787 | ₩48,709 | ₩46,707 | ₩47,694 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,492 | ₩48,295 | ₩45,372 | ₩47,708 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,226 | ₩45,626 | ₩43,984 | ₩44,999 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,001 | ₩48,221 | ₩44,638 | ₩45,559 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,882 | ₩48,882 | ₩46,807 | ₩47,294 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,110 | ₩50,483 | ₩48,362 | ₩49,216 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,191 | ₩51,871 | ₩49,322 | ₩50,377 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,885 | ₩53,039 | ₩51,084 | ₩51,898 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,370 | ₩56,322 | ₩50,203 | ₩52,832 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,507 | ₩54,941 | ₩46,507 | ₩51,684 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,091 | ₩47,174 | ₩41,529 | ₩46,507 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,074 | ₩41,462 | ₩39,848 | ₩41,356 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩39,968 | ₩41,369 | ₩38,833 | ₩39,834 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,766 | ₩39,901 | ₩37,486 | ₩39,848 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,353 | ₩38,847 | ₩37,405 | ₩37,939 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,206 | ₩39,107 | ₩37,766 | ₩38,113 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,899 | ₩38,313 | ₩37,272 | ₩37,939 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,635 | ₩41,315 | ₩37,165 | ₩38,326 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,075 | ₩41,796 | ₩39,821 | ₩40,635 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,063 | ₩42,837 | ₩39,367 | ₩39,661 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,543 | ₩44,391 | ₩41,769 | ₩41,983 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,904 | ₩44,038 | ₩42,156 | ₩42,623 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩44,972 | ₩45,606 | ₩43,090 | ₩43,344 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,253 | ₩47,080 | ₩44,952 | ₩45,132 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,506 | ₩46,647 | ₩44,798 | ₩46,280 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,386 | ₩45,793 | ₩43,864 | ₩44,305 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,160 | ₩46,373 | ₩44,385 | ₩45,386 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,508 | ₩49,015 | ₩45,799 | ₩45,959 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,160 | ₩48,428 | ₩45,666 | ₩48,375 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,294 | ₩47,294 | ₩46,093 | ₩46,387 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,239 | ₩47,174 | ₩44,705 | ₩46,800 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,707 | ₩46,707 | ₩44,402 | ₩45,386 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,319 | ₩45,706 | ₩43,878 | ₩45,252 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,878 | ₩45,933 | ₩43,328 | ₩45,532 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,236 | ₩44,345 | ₩42,182 | ₩44,024 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,517 | ₩44,605 | ₩42,076 | ₩43,784 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,834 | ₩43,130 | ₩39,287 | ₩42,717 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,181 | ₩40,915 | ₩38,800 | ₩39,140 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,315 | ₩41,716 | ₩39,928 | ₩40,008 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,315 | ₩42,897 | ₩40,675 | ₩41,703 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,329 | ₩42,757 | ₩40,722 | ₩41,382 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,647 | ₩40,915 | ₩38,673 | ₩40,114 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,407 | ₩40,742 | ₩38,446 | ₩40,048 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,248 | ₩41,909 | ₩38,553 | ₩38,620 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,753 | ₩40,935 | ₩38,753 | ₩40,648 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,368 | ₩40,421 | ₩38,566 | ₩39,287 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,954 | ₩41,382 | ₩39,527 | ₩40,835 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,713 | ₩39,848 | ₩38,313 | ₩39,754 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,101 | ₩41,022 | ₩38,073 | ₩38,193 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,129 | ₩42,323 | ₩39,621 | ₩39,794 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩40,982 | ₩42,136 | ₩40,021 | ₩41,836 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,115 | ₩41,889 | ₩39,421 | ₩41,729 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,621 | ₩41,102 | ₩39,167 | ₩41,062 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,300 | ₩40,615 | ₩38,700 | ₩39,848 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,875 | ₩40,875 | ₩39,567 | ₩40,221 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,568 | ₩42,156 | ₩40,197 | ₩41,609 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,703 | ₩43,564 | ₩40,301 | ₩40,575 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,293 | ₩46,827 | ₩43,277 | ₩43,811 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,585 | ₩47,654 | ₩44,585 | ₩47,321 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,707 | ₩46,707 | ₩44,358 | ₩45,746 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,215 | ₩49,216 | ₩46,120 | ₩46,720 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,188 | ₩48,855 | ₩47,274 | ₩48,055 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,560 | ₩48,382 | ₩46,137 | ₩48,268 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,879 | ₩48,041 | ₩45,372 | ₩47,481 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,454 | ₩47,734 | ₩44,718 | ₩46,213 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,094 | ₩50,390 | ₩46,640 | ₩47,721 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,054 | ₩47,441 | ₩46,000 | ₩47,027 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,000 | ₩47,801 | ₩45,759 | ₩46,213 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,719 | ₩47,532 | ₩45,512 | ₩46,520 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,854 | ₩46,854 | ₩44,225 | ₩45,693 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,640 | ₩47,521 | ₩46,146 | ₩46,560 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,866 | ₩47,000 | ₩44,565 | ₩46,707 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,744 | ₩46,360 | ₩42,904 | ₩45,773 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,357 | ₩44,205 | ₩42,396 | ₩42,783 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,532 | ₩45,101 | ₩42,663 | ₩44,011 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,356 | ₩44,162 | ₩41,689 | ₩44,024 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,182 | ₩42,690 | ₩41,029 | ₩42,130 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,516 | ₩42,303 | ₩40,702 | ₩41,529 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,490 | ₩43,070 | ₩41,716 | ₩41,956 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,064 | ₩43,551 | ₩42,156 | ₩42,543 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,584 | ₩44,038 | ₩43,090 | ₩43,544 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩43,971 | ₩44,919 | ₩43,184 | ₩43,197 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,306 | ₩46,640 | ₩44,105 | ₩44,465 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,159 | ₩46,640 | ₩45,159 | ₩46,453 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,504 | ₩45,799 | ₩43,277 | ₩45,292 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,342 | ₩43,551 | ₩40,261 | ₩43,250 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩42,984 | ₩42,984 | ₩41,884 | ₩42,236 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,304 | ₩43,304 | ₩41,329 | ₩42,476 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,517 | ₩42,990 | ₩41,723 | ₩42,597 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,464 | ₩43,811 | ₩41,996 | ₩42,517 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,506 | ₩46,533 | ₩42,503 | ₩43,624 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,855 | ₩49,523 | ₩45,853 | ₩45,866 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,302 | ₩48,362 | ₩46,827 | ₩47,774 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,826 | ₩47,874 | ₩45,826 | ₩47,307 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,319 | ₩46,300 | ₩44,839 | ₩45,399 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,907 | ₩47,434 | ₩43,591 | ₩44,678 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,161 | ₩47,645 | ₩45,813 | ₩46,974 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,413 | ₩46,947 | ₩45,659 | ₩46,814 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,747 | ₩47,214 | ₩45,252 | ₩46,360 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,573 | ₩48,041 | ₩45,846 | ₩46,733 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,588 | ₩47,588 | ₩46,373 | ₩47,067 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,828 | ₩48,255 | ₩47,027 | ₩47,574 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,455 | ₩49,296 | ₩47,734 | ₩47,975 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,373 | ₩49,376 | ₩46,373 | ₩48,695 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,733 | ₩47,347 | ₩45,419 | ₩46,854 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,572 | ₩46,146 | ₩43,838 | ₩45,239 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,293 | ₩46,440 | ₩44,465 | ₩44,945 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,094 | ₩47,928 | ₩45,653 | ₩45,666 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,843 | ₩49,923 | ₩46,693 | ₩47,174 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,535 | ₩49,709 | ₩47,708 | ₩49,709 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,147 | ₩48,975 | ₩46,867 | ₩48,268 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,120 | ₩48,228 | ₩46,467 | ₩47,521 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,628 | ₩48,115 | ₩46,160 | ₩46,440 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,868 | ₩48,842 | ₩46,867 | ₩47,708 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,801 | ₩48,241 | ₩46,306 | ₩47,054 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,842 | ₩48,842 | ₩46,693 | ₩47,841 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,202 | ₩50,363 | ₩46,066 | ₩47,401 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,845 | ₩54,000 | ₩50,710 | ₩51,151 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩54,981 | ₩54,981 | ₩52,245 | ₩52,859 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,768 | ₩55,781 | ₩54,180 | ₩55,114 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,340 | ₩56,048 | ₩53,379 | ₩55,314 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,712 | ₩54,460 | ₩51,991 | ₩53,966 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,217 | ₩53,119 | ₩51,217 | ₩52,458 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,243 | ₩51,535 | ₩48,829 | ₩51,071 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,805 | ₩54,554 | ₩50,083 | ₩50,323 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,925 | ₩52,378 | ₩50,684 | ₩51,538 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,937 | ₩54,033 | ₩50,470 | ₩51,925 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,164 | ₩52,979 | ₩50,403 | ₩51,458 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,828 | ₩52,885 | ₩47,588 | ₩51,177 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,044 | ₩52,111 | ₩48,041 | ₩48,602 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,246 | ₩53,499 | ₩50,884 | ₩51,124 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,257 | ₩53,793 | ₩49,843 | ₩53,232 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,854 | ₩53,132 | ₩46,040 | ₩52,005 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,668 | ₩50,430 | ₩47,374 | ₩49,055 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,217 | ₩52,013 | ₩48,722 | ₩49,442 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,270 | ₩54,700 | ₩47,270 | ₩50,877 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,735 | ₩50,550 | ₩48,495 | ₩48,749 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,243 | ₩50,697 | ₩48,442 | ₩49,376 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,671 | ₩52,045 | ₩50,043 | ₩50,644 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,774 | ₩52,085 | ₩47,774 | ₩51,671 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,148 | ₩49,136 | ₩47,374 | ₩47,821 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,281 | ₩48,789 | ₩47,602 | ₩48,228 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,402 | ₩49,589 | ₩46,987 | ₩48,095 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,842 | ₩49,652 | ₩46,867 | ₩47,668 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,827 | ₩49,029 | ₩46,253 | ₩48,422 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,148 | ₩48,709 | ₩45,819 | ₩46,707 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,257 | ₩50,257 | ₩47,134 | ₩48,682 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,829 | ₩50,888 | ₩48,201 | ₩50,257 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,068 | ₩49,329 | ₩45,853 | ₩48,575 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,459 | ₩54,100 | ₩47,921 | ₩48,668 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,457 | ₩55,341 | ₩50,050 | ₩53,980 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,296 | ₩51,770 | ₩48,255 | ₩50,523 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,055 | ₩53,059 | ₩49,029 | ₩49,576 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,598 | ₩49,469 | ₩43,184 | ₩49,442 | +10.86% | 215만 |
|---|