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 | ₩28,390 | ₩29,111 | ₩28,082 | ₩28,824 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,392 | ₩29,565 | ₩27,935 | ₩28,403 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,485 | ₩30,353 | ₩29,191 | ₩29,565 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,808 | ₩30,874 | ₩28,649 | ₩29,752 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,514 | ₩31,182 | ₩29,699 | ₩30,460 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,865 | ₩33,066 | ₩30,287 | ₩30,995 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,371 | ₩33,179 | ₩32,144 | ₩32,277 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,064 | ₩33,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,491 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,422 | ₩32,785 | ₩31,075 | ₩31,810 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,060 | ₩32,344 | ₩29,726 | ₩31,502 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,634 | ₩30,674 | ₩29,859 | ₩30,166 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩30,019 | ₩30,981 | ₩29,325 | ₩30,380 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,142 | ₩31,155 | ₩29,498 | ₩30,300 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,607 | ₩31,696 | ₩29,565 | ₩31,155 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,661 | ₩30,995 | ₩28,964 | ₩30,166 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,884 | ₩30,060 | ₩28,443 | ₩30,046 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,844 | ₩30,879 | ₩28,663 | ₩29,298 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,485 | ₩29,592 | ₩28,082 | ₩28,296 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,819 | ₩30,227 | ₩28,162 | ₩28,269 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,674 | ₩30,674 | ₩29,846 | ₩29,873 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,539 | ₩30,728 | ₩28,363 | ₩30,460 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,979 | ₩30,661 | ₩29,124 | ₩29,205 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,860 | ₩34,101 | ₩29,846 | ₩30,447 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,090 | ₩34,989 | ₩31,048 | ₩34,241 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,268 | ₩34,401 | ₩33,533 | ₩33,934 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,308 | ₩34,722 | ₩33,720 | ₩34,535 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,600 | ₩34,742 | ₩33,400 | ₩34,188 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,760 | ₩33,974 | ₩33,132 | ₩33,293 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,268 | ₩34,268 | ₩33,132 | ₩33,854 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,617 | ₩35,904 | ₩34,108 | ₩34,602 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,272 | ₩36,873 | ₩35,631 | ₩35,791 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,365 | ₩36,886 | ₩35,684 | ₩36,606 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,071 | ₩37,421 | ₩36,071 | ₩36,526 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,140 | ₩37,367 | ₩35,631 | ₩35,871 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,394 | ₩37,875 | ₩36,953 | ₩37,234 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,755 | ₩37,982 | ₩36,780 | ₩37,114 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,407 | ₩38,423 | ₩36,926 | ₩38,116 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,617 | ₩37,167 | ₩35,310 | ₩36,405 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,978 | ₩36,591 | ₩35,417 | ₩35,938 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,083 | ₩36,152 | ₩34,749 | ₩36,045 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,207 | ₩37,448 | ₩35,577 | ₩35,631 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,334 | ₩37,648 | ₩36,673 | ₩37,180 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,341 | ₩38,249 | ₩36,459 | ₩36,900 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,514 | ₩38,703 | ₩36,646 | ₩37,381 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,474 | ₩37,715 | ₩36,753 | ₩37,354 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,913 | ₩37,381 | ₩36,472 | ₩36,967 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,512 | ₩37,200 | ₩34,388 | ₩36,633 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,167 | ₩37,488 | ₩36,071 | ₩36,806 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,967 | ₩37,260 | ₩35,951 | ₩36,726 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,902 | ₩38,423 | ₩36,486 | ₩37,127 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,314 | ₩38,369 | ₩36,058 | ₩38,022 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,741 | ₩38,917 | ₩36,659 | ₩37,287 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,160 | ₩40,453 | ₩37,154 | ₩37,381 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,226 | ₩41,803 | ₩40,213 | ₩40,373 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,242 | ₩41,642 | ₩39,558 | ₩39,598 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,961 | ₩41,830 | ₩40,266 | ₩40,814 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,591 | ₩43,586 | ₩41,696 | ₩42,351 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,681 | ₩43,339 | ₩39,639 | ₩43,206 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,391 | ₩43,005 | ₩39,485 | ₩39,639 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,061 | ₩42,865 | ₩41,015 | ₩42,324 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,685 | ₩44,388 | ₩41,429 | ₩41,482 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,301 | ₩45,296 | ₩42,244 | ₩42,725 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,501 | ₩45,731 | ₩44,101 | ₩44,475 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,465 | ₩46,719 | ₩44,408 | ₩44,461 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,109 | ₩48,322 | ₩45,624 | ₩47,107 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,855 | ₩48,489 | ₩47,093 | ₩47,988 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,977 | ₩49,845 | ₩46,786 | ₩47,868 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,240 | ₩49,926 | ₩45,784 | ₩49,418 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,559 | ₩48,277 | ₩45,169 | ₩46,626 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,120 | ₩48,550 | ₩45,254 | ₩46,532 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,864 | ₩47,294 | ₩45,503 | ₩46,986 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,212 | ₩46,399 | ₩44,856 | ₩45,276 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,755 | ₩45,463 | ₩43,526 | ₩45,250 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,164 | ₩44,635 | ₩42,164 | ₩44,408 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,800 | ₩44,208 | ₩42,377 | ₩42,391 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,150 | ₩44,141 | ₩42,083 | ₩43,593 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,854 | ₩42,070 | ₩40,494 | ₩41,950 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,253 | ₩41,349 | ₩39,679 | ₩41,175 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,362 | ₩41,749 | ₩39,592 | ₩39,852 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,347 | ₩41,295 | ₩39,745 | ₩40,280 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,814 | ₩42,157 | ₩38,870 | ₩40,333 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,455 | ₩42,057 | ₩40,681 | ₩40,881 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,574 | ₩42,110 | ₩40,079 | ₩40,614 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,211 | ₩40,654 | ₩38,917 | ₩40,427 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,133 | ₩41,589 | ₩39,131 | ₩39,184 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,030 | ₩42,805 | ₩39,558 | ₩40,587 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,564 | ₩43,577 | ₩41,162 | ₩41,349 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,286 | ₩44,435 | ₩41,282 | ₩42,110 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,938 | ₩44,648 | ₩42,912 | ₩43,646 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,337 | ₩43,366 | ₩41,843 | ₩42,898 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,217 | ₩43,072 | ₩41,041 | ₩42,364 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,248 | ₩44,415 | ₩42,337 | ₩42,471 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,922 | ₩48,336 | ₩44,468 | ₩44,996 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,663 | ₩49,071 | ₩47,053 | ₩47,320 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,082 | ₩49,885 | ₩47,654 | ₩48,843 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,935 | ₩48,369 | ₩46,759 | ₩48,242 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,908 | ₩49,071 | ₩46,773 | ₩47,347 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,839 | ₩48,763 | ₩46,759 | ₩47,748 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,544 | ₩48,349 | ₩45,423 | ₩47,761 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,276 | ₩45,677 | ₩44,034 | ₩45,049 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,055 | ₩48,276 | ₩44,689 | ₩45,610 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,937 | ₩48,937 | ₩46,859 | ₩47,347 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,166 | ₩50,540 | ₩48,416 | ₩49,271 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,248 | ₩51,930 | ₩49,378 | ₩50,433 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,945 | ₩53,099 | ₩51,141 | ₩51,956 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,427 | ₩56,385 | ₩50,260 | ₩52,891 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,559 | ₩55,002 | ₩46,559 | ₩51,743 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,141 | ₩47,227 | ₩41,576 | ₩46,559 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,119 | ₩41,509 | ₩39,892 | ₩41,402 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩40,013 | ₩41,415 | ₩38,877 | ₩39,879 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,808 | ₩39,946 | ₩37,528 | ₩39,892 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,396 | ₩38,890 | ₩37,448 | ₩37,982 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,249 | ₩39,151 | ₩37,808 | ₩38,156 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,942 | ₩38,356 | ₩37,314 | ₩37,982 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,681 | ₩41,362 | ₩37,207 | ₩38,369 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,121 | ₩41,843 | ₩39,866 | ₩40,681 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,110 | ₩42,885 | ₩39,411 | ₩39,705 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,591 | ₩44,441 | ₩41,816 | ₩42,030 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,954 | ₩44,087 | ₩42,204 | ₩42,671 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩45,023 | ₩45,657 | ₩43,139 | ₩43,393 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,305 | ₩47,133 | ₩45,002 | ₩45,183 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,557 | ₩46,699 | ₩44,849 | ₩46,332 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,437 | ₩45,844 | ₩43,914 | ₩44,355 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,212 | ₩46,425 | ₩44,435 | ₩45,437 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,563 | ₩49,071 | ₩45,851 | ₩46,011 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,212 | ₩48,483 | ₩45,717 | ₩48,429 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,347 | ₩47,347 | ₩46,145 | ₩46,439 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,290 | ₩47,227 | ₩44,755 | ₩46,853 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,759 | ₩46,759 | ₩44,452 | ₩45,437 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,370 | ₩45,757 | ₩43,927 | ₩45,303 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,927 | ₩45,984 | ₩43,377 | ₩45,584 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,284 | ₩44,395 | ₩42,229 | ₩44,074 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,566 | ₩44,655 | ₩42,123 | ₩43,834 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,879 | ₩43,179 | ₩39,331 | ₩42,765 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,226 | ₩40,961 | ₩38,844 | ₩39,184 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,362 | ₩41,763 | ₩39,973 | ₩40,053 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,362 | ₩42,945 | ₩40,721 | ₩41,749 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,375 | ₩42,805 | ₩40,767 | ₩41,429 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,692 | ₩40,961 | ₩38,717 | ₩40,160 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,451 | ₩40,787 | ₩38,490 | ₩40,093 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,293 | ₩41,956 | ₩38,596 | ₩38,663 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,797 | ₩40,981 | ₩38,797 | ₩40,694 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,413 | ₩40,467 | ₩38,610 | ₩39,331 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,999 | ₩41,429 | ₩39,572 | ₩40,881 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,757 | ₩39,892 | ₩38,356 | ₩39,799 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,146 | ₩41,068 | ₩38,116 | ₩38,236 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,175 | ₩42,371 | ₩39,665 | ₩39,839 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩41,028 | ₩42,184 | ₩40,066 | ₩41,883 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,162 | ₩41,936 | ₩39,465 | ₩41,776 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,665 | ₩41,148 | ₩39,211 | ₩41,108 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,345 | ₩40,661 | ₩38,743 | ₩39,892 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,921 | ₩40,921 | ₩39,612 | ₩40,266 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,614 | ₩42,204 | ₩40,242 | ₩41,656 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,751 | ₩43,613 | ₩40,347 | ₩40,620 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,345 | ₩46,880 | ₩43,326 | ₩43,860 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,635 | ₩47,708 | ₩44,635 | ₩47,374 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,759 | ₩46,759 | ₩44,408 | ₩45,797 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,269 | ₩49,271 | ₩46,171 | ₩46,773 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,242 | ₩48,910 | ₩47,327 | ₩48,109 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,612 | ₩48,436 | ₩46,189 | ₩48,322 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,931 | ₩48,095 | ₩45,423 | ₩47,534 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,507 | ₩47,788 | ₩44,769 | ₩46,265 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,147 | ₩50,447 | ₩46,693 | ₩47,775 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,107 | ₩47,494 | ₩46,051 | ₩47,080 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,053 | ₩47,855 | ₩45,811 | ₩46,265 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,771 | ₩47,585 | ₩45,564 | ₩46,572 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,906 | ₩46,906 | ₩44,274 | ₩45,744 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,693 | ₩47,574 | ₩46,198 | ₩46,612 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,918 | ₩47,053 | ₩44,615 | ₩46,759 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,793 | ₩46,412 | ₩42,952 | ₩45,824 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,406 | ₩44,254 | ₩42,444 | ₩42,832 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,582 | ₩45,152 | ₩42,711 | ₩44,061 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,404 | ₩44,212 | ₩41,736 | ₩44,074 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,228 | ₩42,738 | ₩41,075 | ₩42,177 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,562 | ₩42,351 | ₩40,747 | ₩41,576 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,538 | ₩43,119 | ₩41,763 | ₩42,003 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,112 | ₩43,600 | ₩42,204 | ₩42,591 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,633 | ₩44,087 | ₩43,139 | ₩43,593 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩44,021 | ₩44,969 | ₩43,232 | ₩43,246 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,359 | ₩46,693 | ₩44,154 | ₩44,515 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,210 | ₩46,693 | ₩45,210 | ₩46,505 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,553 | ₩45,851 | ₩43,326 | ₩45,343 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,389 | ₩43,600 | ₩40,307 | ₩43,299 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,032 | ₩43,032 | ₩41,931 | ₩42,284 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,353 | ₩43,353 | ₩41,375 | ₩42,524 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,564 | ₩43,039 | ₩41,769 | ₩42,644 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,513 | ₩43,860 | ₩42,043 | ₩42,564 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,557 | ₩46,586 | ₩42,551 | ₩43,673 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,910 | ₩49,578 | ₩45,904 | ₩45,918 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,356 | ₩48,416 | ₩46,880 | ₩47,828 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,878 | ₩47,928 | ₩45,878 | ₩47,360 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,370 | ₩46,352 | ₩44,889 | ₩45,450 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,960 | ₩47,487 | ₩43,640 | ₩44,729 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,214 | ₩47,698 | ₩45,864 | ₩47,026 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,465 | ₩47,000 | ₩45,711 | ₩46,866 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,799 | ₩47,267 | ₩45,303 | ₩46,412 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,626 | ₩48,095 | ₩45,898 | ₩46,786 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,641 | ₩47,641 | ₩46,425 | ₩47,120 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,882 | ₩48,309 | ₩47,080 | ₩47,628 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,509 | ₩49,351 | ₩47,788 | ₩48,028 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,425 | ₩49,431 | ₩46,425 | ₩48,750 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,784 | ₩47,401 | ₩45,470 | ₩46,906 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,624 | ₩46,198 | ₩43,887 | ₩45,290 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,345 | ₩46,492 | ₩44,515 | ₩44,996 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,147 | ₩47,982 | ₩45,704 | ₩45,717 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,899 | ₩49,979 | ₩46,746 | ₩47,227 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,590 | ₩49,765 | ₩47,761 | ₩49,765 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,200 | ₩49,030 | ₩46,920 | ₩48,322 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,173 | ₩48,282 | ₩46,519 | ₩47,574 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,681 | ₩48,169 | ₩46,212 | ₩46,492 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,922 | ₩48,897 | ₩46,920 | ₩47,761 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,855 | ₩48,296 | ₩46,359 | ₩47,107 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,897 | ₩48,897 | ₩46,746 | ₩47,895 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,258 | ₩50,420 | ₩46,118 | ₩47,454 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,905 | ₩54,060 | ₩50,767 | ₩51,208 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,042 | ₩55,042 | ₩52,304 | ₩52,918 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,831 | ₩55,844 | ₩54,241 | ₩55,176 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,401 | ₩56,111 | ₩53,439 | ₩55,376 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,771 | ₩54,521 | ₩52,050 | ₩54,027 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,275 | ₩53,179 | ₩51,275 | ₩52,517 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,300 | ₩51,593 | ₩48,884 | ₩51,128 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,865 | ₩54,615 | ₩50,139 | ₩50,380 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,983 | ₩52,437 | ₩50,741 | ₩51,596 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,994 | ₩54,094 | ₩50,527 | ₩51,983 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,221 | ₩53,038 | ₩50,460 | ₩51,515 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,882 | ₩52,945 | ₩47,641 | ₩51,235 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,101 | ₩52,170 | ₩48,095 | ₩48,656 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,306 | ₩53,559 | ₩50,941 | ₩51,181 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,315 | ₩53,853 | ₩49,899 | ₩53,292 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,906 | ₩53,192 | ₩46,091 | ₩52,063 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,723 | ₩50,487 | ₩47,427 | ₩49,111 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,275 | ₩52,071 | ₩48,777 | ₩49,498 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,323 | ₩54,762 | ₩47,323 | ₩50,934 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,790 | ₩50,607 | ₩48,550 | ₩48,803 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,300 | ₩50,754 | ₩48,496 | ₩49,431 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,729 | ₩52,103 | ₩50,099 | ₩50,700 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,828 | ₩52,143 | ₩47,828 | ₩51,729 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,202 | ₩49,191 | ₩47,427 | ₩47,875 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,336 | ₩48,843 | ₩47,656 | ₩48,282 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,456 | ₩49,645 | ₩47,040 | ₩48,149 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,897 | ₩49,708 | ₩46,920 | ₩47,721 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,880 | ₩49,084 | ₩46,305 | ₩48,476 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,202 | ₩48,763 | ₩45,871 | ₩46,759 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,313 | ₩50,313 | ₩47,187 | ₩48,737 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,884 | ₩50,945 | ₩48,256 | ₩50,313 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,122 | ₩49,385 | ₩45,904 | ₩48,630 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,519 | ₩54,161 | ₩47,975 | ₩48,723 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,513 | ₩55,403 | ₩50,106 | ₩54,040 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,351 | ₩51,828 | ₩48,309 | ₩50,580 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,111 | ₩53,119 | ₩49,084 | ₩49,632 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,648 | ₩49,525 | ₩43,232 | ₩49,498 | +10.86% | 215만 |
|---|