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 | ₩28,387 | ₩29,109 | ₩28,080 | ₩28,822 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,389 | ₩29,563 | ₩27,933 | ₩28,401 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,483 | ₩30,351 | ₩29,189 | ₩29,563 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,805 | ₩30,872 | ₩28,647 | ₩29,750 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,511 | ₩31,179 | ₩29,697 | ₩30,458 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,863 | ₩33,063 | ₩30,284 | ₩30,992 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,368 | ₩33,177 | ₩32,141 | ₩32,275 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,061 | ₩33,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,489 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,420 | ₩32,782 | ₩31,073 | ₩31,807 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,057 | ₩32,342 | ₩29,723 | ₩31,500 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,632 | ₩30,672 | ₩29,857 | ₩30,164 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩30,017 | ₩30,979 | ₩29,323 | ₩30,378 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,139 | ₩31,153 | ₩29,496 | ₩30,298 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,605 | ₩31,694 | ₩29,563 | ₩31,153 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,658 | ₩30,992 | ₩28,962 | ₩30,164 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,882 | ₩30,057 | ₩28,441 | ₩30,044 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,842 | ₩30,876 | ₩28,661 | ₩29,296 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,483 | ₩29,590 | ₩28,080 | ₩28,294 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,817 | ₩30,224 | ₩28,160 | ₩28,267 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,672 | ₩30,672 | ₩29,844 | ₩29,870 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,536 | ₩30,725 | ₩28,361 | ₩30,458 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,977 | ₩30,658 | ₩29,122 | ₩29,202 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,858 | ₩34,098 | ₩29,844 | ₩30,445 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,088 | ₩34,987 | ₩31,046 | ₩34,239 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,265 | ₩34,399 | ₩33,531 | ₩33,931 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,305 | ₩34,720 | ₩33,718 | ₩34,532 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,597 | ₩34,740 | ₩33,397 | ₩34,185 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,758 | ₩33,971 | ₩33,130 | ₩33,290 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,265 | ₩34,265 | ₩33,130 | ₩33,851 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,615 | ₩35,902 | ₩34,105 | ₩34,599 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,269 | ₩36,870 | ₩35,628 | ₩35,788 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,363 | ₩36,884 | ₩35,681 | ₩36,603 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,069 | ₩37,418 | ₩36,069 | ₩36,523 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,137 | ₩37,365 | ₩35,628 | ₩35,868 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,391 | ₩37,872 | ₩36,950 | ₩37,231 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,752 | ₩37,979 | ₩36,777 | ₩37,111 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,405 | ₩38,420 | ₩36,924 | ₩38,113 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,615 | ₩37,164 | ₩35,307 | ₩36,403 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,975 | ₩36,588 | ₩35,414 | ₩35,935 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,080 | ₩36,149 | ₩34,746 | ₩36,042 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,204 | ₩37,445 | ₩35,574 | ₩35,628 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,331 | ₩37,645 | ₩36,670 | ₩37,178 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,338 | ₩38,246 | ₩36,456 | ₩36,897 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,512 | ₩38,700 | ₩36,643 | ₩37,378 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,471 | ₩37,712 | ₩36,750 | ₩37,351 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,910 | ₩37,378 | ₩36,470 | ₩36,964 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,510 | ₩37,198 | ₩34,386 | ₩36,630 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,164 | ₩37,485 | ₩36,069 | ₩36,803 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,964 | ₩37,258 | ₩35,949 | ₩36,723 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,899 | ₩38,420 | ₩36,483 | ₩37,124 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,311 | ₩38,366 | ₩36,055 | ₩38,019 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,739 | ₩38,914 | ₩36,657 | ₩37,284 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,157 | ₩40,450 | ₩37,151 | ₩37,378 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,223 | ₩41,800 | ₩40,210 | ₩40,370 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,239 | ₩41,639 | ₩39,555 | ₩39,595 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,958 | ₩41,826 | ₩40,263 | ₩40,811 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,588 | ₩43,583 | ₩41,693 | ₩42,347 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,678 | ₩43,336 | ₩39,636 | ₩43,202 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,387 | ₩43,002 | ₩39,482 | ₩39,636 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,058 | ₩42,862 | ₩41,012 | ₩42,321 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,681 | ₩44,385 | ₩41,426 | ₩41,479 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,298 | ₩45,293 | ₩42,241 | ₩42,721 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,498 | ₩45,727 | ₩44,097 | ₩44,471 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,462 | ₩46,716 | ₩44,405 | ₩44,458 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,105 | ₩48,319 | ₩45,620 | ₩47,103 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,851 | ₩48,486 | ₩47,090 | ₩47,985 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,973 | ₩49,842 | ₩46,783 | ₩47,865 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,237 | ₩49,922 | ₩45,781 | ₩49,414 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,555 | ₩48,273 | ₩45,166 | ₩46,622 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,116 | ₩48,546 | ₩45,250 | ₩46,529 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,861 | ₩47,290 | ₩45,500 | ₩46,983 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,208 | ₩46,395 | ₩44,852 | ₩45,273 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,752 | ₩45,460 | ₩43,523 | ₩45,246 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,160 | ₩44,632 | ₩42,160 | ₩44,405 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,797 | ₩44,204 | ₩42,374 | ₩42,387 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,147 | ₩44,137 | ₩42,080 | ₩43,590 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,851 | ₩42,067 | ₩40,491 | ₩41,947 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,250 | ₩41,345 | ₩39,676 | ₩41,172 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,359 | ₩41,746 | ₩39,589 | ₩39,849 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,344 | ₩41,292 | ₩39,742 | ₩40,277 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,811 | ₩42,154 | ₩38,867 | ₩40,330 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,452 | ₩42,054 | ₩40,678 | ₩40,878 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,571 | ₩42,107 | ₩40,076 | ₩40,611 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,208 | ₩40,651 | ₩38,914 | ₩40,424 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,130 | ₩41,586 | ₩39,128 | ₩39,181 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩42,027 | ₩42,802 | ₩39,555 | ₩40,584 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,561 | ₩43,574 | ₩41,158 | ₩41,345 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,283 | ₩44,431 | ₩41,279 | ₩42,107 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,935 | ₩44,645 | ₩42,908 | ₩43,643 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,334 | ₩43,363 | ₩41,840 | ₩42,895 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,214 | ₩43,069 | ₩41,038 | ₩42,361 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,244 | ₩44,411 | ₩42,334 | ₩42,468 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,918 | ₩48,332 | ₩44,465 | ₩44,992 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,659 | ₩49,067 | ₩47,050 | ₩47,317 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,078 | ₩49,882 | ₩47,651 | ₩48,840 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,931 | ₩48,366 | ₩46,756 | ₩48,239 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,905 | ₩49,067 | ₩46,769 | ₩47,344 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,836 | ₩48,760 | ₩46,756 | ₩47,744 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,540 | ₩48,345 | ₩45,420 | ₩47,758 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,273 | ₩45,674 | ₩44,031 | ₩45,046 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,052 | ₩48,272 | ₩44,685 | ₩45,607 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,933 | ₩48,933 | ₩46,856 | ₩47,344 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,162 | ₩50,536 | ₩48,412 | ₩49,267 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,244 | ₩51,926 | ₩49,374 | ₩50,429 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,941 | ₩53,095 | ₩51,137 | ₩51,952 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,423 | ₩56,381 | ₩50,256 | ₩52,887 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,555 | ₩54,998 | ₩46,555 | ₩51,739 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,137 | ₩47,223 | ₩41,573 | ₩46,555 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,116 | ₩41,506 | ₩39,889 | ₩41,399 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩40,010 | ₩41,412 | ₩38,874 | ₩39,876 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,805 | ₩39,943 | ₩37,525 | ₩39,889 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,393 | ₩38,887 | ₩37,445 | ₩37,979 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,246 | ₩39,148 | ₩37,805 | ₩38,153 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,939 | ₩38,353 | ₩37,311 | ₩37,979 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,678 | ₩41,359 | ₩37,204 | ₩38,366 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,118 | ₩41,840 | ₩39,863 | ₩40,678 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,107 | ₩42,882 | ₩39,408 | ₩39,702 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,588 | ₩44,438 | ₩41,813 | ₩42,027 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,950 | ₩44,084 | ₩42,200 | ₩42,668 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩45,019 | ₩45,654 | ₩43,136 | ₩43,389 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,302 | ₩47,130 | ₩44,999 | ₩45,179 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,554 | ₩46,696 | ₩44,845 | ₩46,328 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,433 | ₩45,841 | ₩43,910 | ₩44,351 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,208 | ₩46,422 | ₩44,431 | ₩45,433 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,559 | ₩49,067 | ₩45,847 | ₩46,008 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,208 | ₩48,479 | ₩45,714 | ₩48,426 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,344 | ₩47,344 | ₩46,141 | ₩46,435 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,286 | ₩47,223 | ₩44,752 | ₩46,849 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,756 | ₩46,756 | ₩44,449 | ₩45,433 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,366 | ₩45,754 | ₩43,924 | ₩45,300 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,924 | ₩45,981 | ₩43,373 | ₩45,580 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,281 | ₩44,391 | ₩42,226 | ₩44,071 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,563 | ₩44,652 | ₩42,120 | ₩43,830 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,876 | ₩43,176 | ₩39,328 | ₩42,762 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,223 | ₩40,958 | ₩38,841 | ₩39,181 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,359 | ₩41,760 | ₩39,970 | ₩40,050 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,359 | ₩42,942 | ₩40,718 | ₩41,746 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,372 | ₩42,802 | ₩40,764 | ₩41,426 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,689 | ₩40,958 | ₩38,714 | ₩40,157 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,449 | ₩40,784 | ₩38,487 | ₩40,090 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,290 | ₩41,953 | ₩38,594 | ₩38,660 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,794 | ₩40,978 | ₩38,794 | ₩40,691 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,410 | ₩40,464 | ₩38,607 | ₩39,328 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,996 | ₩41,426 | ₩39,569 | ₩40,878 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,754 | ₩39,889 | ₩38,353 | ₩39,796 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,143 | ₩41,065 | ₩38,113 | ₩38,233 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,172 | ₩42,367 | ₩39,662 | ₩39,836 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩41,025 | ₩42,180 | ₩40,063 | ₩41,880 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,158 | ₩41,933 | ₩39,462 | ₩41,773 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,662 | ₩41,145 | ₩39,208 | ₩41,105 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,342 | ₩40,658 | ₩38,741 | ₩39,889 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,918 | ₩40,918 | ₩39,609 | ₩40,263 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,611 | ₩42,200 | ₩40,239 | ₩41,653 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,748 | ₩43,610 | ₩40,344 | ₩40,617 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,342 | ₩46,876 | ₩43,323 | ₩43,857 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,632 | ₩47,704 | ₩44,632 | ₩47,370 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,756 | ₩46,756 | ₩44,405 | ₩45,794 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,265 | ₩49,267 | ₩46,168 | ₩46,769 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,239 | ₩48,907 | ₩47,324 | ₩48,105 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,609 | ₩48,432 | ₩46,185 | ₩48,319 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,928 | ₩48,092 | ₩45,420 | ₩47,531 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,504 | ₩47,784 | ₩44,765 | ₩46,262 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,143 | ₩50,443 | ₩46,689 | ₩47,771 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,103 | ₩47,491 | ₩46,048 | ₩47,076 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,050 | ₩47,851 | ₩45,807 | ₩46,262 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,767 | ₩47,581 | ₩45,560 | ₩46,569 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,903 | ₩46,903 | ₩44,271 | ₩45,741 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,689 | ₩47,571 | ₩46,195 | ₩46,609 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,914 | ₩47,050 | ₩44,612 | ₩46,756 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,790 | ₩46,408 | ₩42,949 | ₩45,821 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,403 | ₩44,251 | ₩42,441 | ₩42,828 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,578 | ₩45,149 | ₩42,708 | ₩44,057 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,401 | ₩44,208 | ₩41,733 | ₩44,071 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,225 | ₩42,735 | ₩41,072 | ₩42,174 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,559 | ₩42,347 | ₩40,744 | ₩41,573 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,534 | ₩43,116 | ₩41,760 | ₩42,000 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,109 | ₩43,596 | ₩42,200 | ₩42,588 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,630 | ₩44,084 | ₩43,136 | ₩43,590 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩44,017 | ₩44,966 | ₩43,229 | ₩43,242 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,355 | ₩46,689 | ₩44,151 | ₩44,512 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,206 | ₩46,689 | ₩45,206 | ₩46,502 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,550 | ₩45,847 | ₩43,323 | ₩45,340 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,386 | ₩43,596 | ₩40,303 | ₩43,296 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,029 | ₩43,029 | ₩41,928 | ₩42,281 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,349 | ₩43,349 | ₩41,372 | ₩42,521 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,561 | ₩43,035 | ₩41,766 | ₩42,641 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,510 | ₩43,857 | ₩42,040 | ₩42,561 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,554 | ₩46,582 | ₩42,548 | ₩43,670 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,907 | ₩49,575 | ₩45,901 | ₩45,914 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,352 | ₩48,412 | ₩46,876 | ₩47,825 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,874 | ₩47,925 | ₩45,874 | ₩47,357 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,366 | ₩46,348 | ₩44,886 | ₩45,447 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,956 | ₩47,484 | ₩43,637 | ₩44,725 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,210 | ₩47,695 | ₩45,861 | ₩47,023 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,462 | ₩46,996 | ₩45,707 | ₩46,863 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,796 | ₩47,263 | ₩45,300 | ₩46,408 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,622 | ₩48,092 | ₩45,894 | ₩46,783 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,637 | ₩47,637 | ₩46,422 | ₩47,116 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,878 | ₩48,305 | ₩47,076 | ₩47,624 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,506 | ₩49,347 | ₩47,784 | ₩48,025 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,422 | ₩49,428 | ₩46,422 | ₩48,746 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,781 | ₩47,397 | ₩45,467 | ₩46,903 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,620 | ₩46,195 | ₩43,884 | ₩45,286 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,342 | ₩46,489 | ₩44,512 | ₩44,992 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,143 | ₩47,978 | ₩45,700 | ₩45,714 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,895 | ₩49,975 | ₩46,742 | ₩47,223 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,586 | ₩49,762 | ₩47,758 | ₩49,762 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,197 | ₩49,027 | ₩46,916 | ₩48,319 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,170 | ₩48,279 | ₩46,515 | ₩47,571 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,678 | ₩48,165 | ₩46,208 | ₩46,489 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,918 | ₩48,893 | ₩46,916 | ₩47,758 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,851 | ₩48,292 | ₩46,355 | ₩47,103 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,893 | ₩48,893 | ₩46,742 | ₩47,891 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,254 | ₩50,416 | ₩46,115 | ₩47,450 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,901 | ₩54,056 | ₩50,763 | ₩51,204 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,038 | ₩55,038 | ₩52,300 | ₩52,914 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,826 | ₩55,840 | ₩54,237 | ₩55,172 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,397 | ₩56,107 | ₩53,435 | ₩55,372 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,767 | ₩54,517 | ₩52,046 | ₩54,023 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,271 | ₩53,175 | ₩51,271 | ₩52,513 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,296 | ₩51,589 | ₩48,880 | ₩51,124 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,861 | ₩54,611 | ₩50,136 | ₩50,376 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,979 | ₩52,433 | ₩50,737 | ₩51,592 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,991 | ₩54,090 | ₩50,523 | ₩51,979 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,218 | ₩53,034 | ₩50,456 | ₩51,512 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,878 | ₩52,941 | ₩47,637 | ₩51,231 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,097 | ₩52,166 | ₩48,092 | ₩48,653 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,302 | ₩53,555 | ₩50,937 | ₩51,178 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,311 | ₩53,849 | ₩49,895 | ₩53,288 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,903 | ₩53,188 | ₩46,088 | ₩52,059 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,720 | ₩50,483 | ₩47,424 | ₩49,107 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,271 | ₩52,067 | ₩48,773 | ₩49,494 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,320 | ₩54,758 | ₩47,320 | ₩50,930 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,786 | ₩50,603 | ₩48,546 | ₩48,800 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,296 | ₩50,750 | ₩48,492 | ₩49,428 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,725 | ₩52,099 | ₩50,096 | ₩50,697 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,825 | ₩52,139 | ₩47,825 | ₩51,725 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,199 | ₩49,187 | ₩47,424 | ₩47,871 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,332 | ₩48,840 | ₩47,652 | ₩48,279 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,452 | ₩49,641 | ₩47,036 | ₩48,145 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,893 | ₩49,704 | ₩46,916 | ₩47,718 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,876 | ₩49,080 | ₩46,302 | ₩48,472 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,199 | ₩48,760 | ₩45,867 | ₩46,756 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,309 | ₩50,309 | ₩47,183 | ₩48,733 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,880 | ₩50,941 | ₩48,252 | ₩50,309 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,118 | ₩49,381 | ₩45,901 | ₩48,626 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,515 | ₩54,157 | ₩47,971 | ₩48,720 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,510 | ₩55,399 | ₩50,102 | ₩54,036 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,347 | ₩51,824 | ₩48,305 | ₩50,576 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,107 | ₩53,115 | ₩49,080 | ₩49,628 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,645 | ₩49,521 | ₩43,229 | ₩49,494 | +10.86% | 215만 |
|---|