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 | ₩28,368 | ₩29,089 | ₩28,061 | ₩28,802 | +1.53% | 126.6만 |
| 2026.10.08 | ₩29,370 | ₩29,543 | ₩27,914 | ₩28,382 | -3.36% | 166.5만 |
| 2026.10.07 | ₩29,463 | ₩30,331 | ₩29,169 | ₩29,543 | +0.27% | 137.8만 |
| 2026.10.06 | ₩30,785 | ₩30,851 | ₩28,627 | ₩29,730 | -3.43% | 126.6만 |
| 2026.10.05 | ₩30,491 | ₩31,158 | ₩29,677 | ₩30,438 | -0.18% | 118.2만 |
| 2026.10.02 | ₩32,841 | ₩33,041 | ₩30,264 | ₩30,972 | -5.69% | 154.8만 |
| 2026.10.01 | ₩32,347 | ₩33,154 | ₩32,120 | ₩32,253 | -0.29% | 162.8만 |
| 2026.09.30 | ₩32,040 | ₩33,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,467 |
| +1.33% |
| 227만 |
| 2026.09.29 | ₩31,399 | ₩32,760 | ₩31,052 | ₩31,786 | +1.23% | 107.5만 |
|---|
| 2026.09.28 | ₩30,037 | ₩32,320 | ₩29,703 | ₩31,479 | +4.80% | 205.7만 |
|---|
| 2026.09.25 | ₩30,611 | ₩30,651 | ₩29,837 | ₩30,144 | -1.53% | 113.6만 |
|---|
| 2026.09.24 | ₩29,997 | ₩30,958 | ₩29,303 | ₩30,357 | +1.20% | 182.4만 |
|---|
| 2026.09.23 | ₩31,118 | ₩31,132 | ₩29,476 | ₩30,277 | -2.70% | 226.5만 |
|---|
| 2026.09.22 | ₩30,584 | ₩31,672 | ₩29,543 | ₩31,132 | +1.79% | 286.9만 |
|---|
| 2026.09.21 | ₩30,638 | ₩30,972 | ₩28,942 | ₩30,144 | -1.61% | 353만 |
|---|
| 2026.09.18 | ₩28,862 | ₩30,037 | ₩28,422 | ₩30,024 | +4.02% | 207.6만 |
|---|
| 2026.09.17 | ₩28,822 | ₩30,855 | ₩28,642 | ₩29,276 | +1.57% | 231.1만 |
|---|
| 2026.09.16 | ₩29,463 | ₩29,570 | ₩28,061 | ₩28,275 | -4.03% | 123.8만 |
|---|
| 2026.09.15 | ₩29,797 | ₩30,204 | ₩28,141 | ₩28,248 | -5.20% | 173.3만 |
|---|
| 2026.09.14 | ₩30,651 | ₩30,651 | ₩29,823 | ₩29,850 | -2.61% | 107.9만 |
|---|
| 2026.09.11 | ₩29,516 | ₩30,705 | ₩28,342 | ₩30,438 | +3.12% | 159.7만 |
|---|
| 2026.09.10 | ₩29,957 | ₩30,638 | ₩29,103 | ₩29,183 | -2.58% | 272.9만 |
|---|
| 2026.09.09 | ₩33,835 | ₩34,075 | ₩29,823 | ₩30,424 | -10.08% | 231.8만 |
|---|
| 2026.09.08 | ₩32,066 | ₩34,963 | ₩31,025 | ₩34,216 | +6.70% | 380.1만 |
|---|
| 2026.09.04 | ₩34,242 | ₩34,376 | ₩33,508 | ₩33,908 | -0.97% | 71만 |
|---|
| 2026.09.03 | ₩34,282 | ₩34,696 | ₩33,695 | ₩34,509 | +0.66% | 58.1만 |
|---|
| 2026.09.02 | ₩33,575 | ₩34,716 | ₩33,375 | ₩34,162 | +1.75% | 98만 |
|---|
| 2026.09.01 | ₩33,735 | ₩33,949 | ₩33,108 | ₩33,268 | -1.39% | 71.4만 |
|---|
| 2026.08.31 | ₩34,242 | ₩34,242 | ₩33,108 | ₩33,828 | -1.21% | 154.6만 |
|---|
| 2026.08.28 | ₩35,591 | ₩35,878 | ₩34,082 | ₩34,576 | -2.85% | 103.6만 |
|---|
| 2026.08.27 | ₩36,245 | ₩36,845 | ₩35,604 | ₩35,764 | -1.33% | 62.7만 |
|---|
| 2026.08.26 | ₩36,338 | ₩36,859 | ₩35,657 | ₩36,578 | +0.66% | 75.9만 |
|---|
| 2026.08.25 | ₩36,044 | ₩37,393 | ₩36,044 | ₩36,498 | +1.26% | 198.6만 |
|---|
| 2026.08.24 | ₩37,112 | ₩37,339 | ₩35,604 | ₩35,844 | -3.42% | 115.4만 |
|---|
| 2026.08.21 | ₩37,366 | ₩37,847 | ₩36,926 | ₩37,206 | -0.43% | 52.5만 |
|---|
| 2026.08.20 | ₩37,727 | ₩37,953 | ₩36,752 | ₩37,086 | -1.70% | 74.4만 |
|---|
| 2026.08.19 | ₩37,379 | ₩38,394 | ₩36,899 | ₩38,087 | +1.89% | 103.2만 |
|---|
| 2026.08.18 | ₩35,591 | ₩37,139 | ₩35,284 | ₩36,378 | +2.21% | 94.9만 |
|---|
| 2026.08.17 | ₩35,951 | ₩36,564 | ₩35,390 | ₩35,911 | -0.11% | 83.5만 |
|---|
| 2026.08.14 | ₩35,057 | ₩36,125 | ₩34,723 | ₩36,018 | +2.74% | 96만 |
|---|
| 2026.08.13 | ₩37,179 | ₩37,419 | ₩35,551 | ₩35,604 | -4.24% | 122.5만 |
|---|
| 2026.08.12 | ₩37,306 | ₩37,620 | ₩36,645 | ₩37,152 | -0.41% | 162.8만 |
|---|
| 2026.08.11 | ₩37,313 | ₩38,220 | ₩36,432 | ₩36,872 | -1.18% | 234.3만 |
|---|
| 2026.08.10 | ₩37,486 | ₩38,674 | ₩36,619 | ₩37,353 | -0.36% | 90.2만 |
|---|
| 2026.08.07 | ₩37,446 | ₩37,686 | ₩36,725 | ₩37,326 | -0.32% | 57.2만 |
|---|
| 2026.08.06 | ₩36,885 | ₩37,353 | ₩36,445 | ₩36,939 | +0.14% | 164.9만 |
|---|
| 2026.08.05 | ₩36,485 | ₩37,173 | ₩34,362 | ₩36,605 | +0.33% | 165.3만 |
|---|
| 2026.08.04 | ₩37,139 | ₩37,460 | ₩36,044 | ₩36,779 | -0.97% | 108만 |
|---|
| 2026.08.03 | ₩36,939 | ₩37,233 | ₩35,924 | ₩36,699 | -0.65% | 101.3만 |
|---|
| 2026.07.31 | ₩37,873 | ₩38,394 | ₩36,458 | ₩37,099 | -2.04% | 95.7만 |
|---|
| 2026.07.30 | ₩37,286 | ₩38,341 | ₩36,031 | ₩37,994 | +1.90% | 61.1만 |
|---|
| 2026.07.29 | ₩37,713 | ₩38,888 | ₩36,632 | ₩37,259 | -1.20% | 130.1만 |
|---|
| 2026.07.28 | ₩40,129 | ₩40,423 | ₩37,126 | ₩37,353 | -6.92% | 89.1만 |
|---|
| 2026.07.27 | ₩40,196 | ₩41,772 | ₩40,183 | ₩40,343 | +0.37% | 94.9만 |
|---|
| 2026.07.24 | ₩41,211 | ₩41,611 | ₩39,529 | ₩39,569 | -3.98% | 109.3만 |
|---|
| 2026.07.23 | ₩40,930 | ₩41,798 | ₩40,236 | ₩40,784 | -0.36% | 87.2만 |
|---|
| 2026.07.22 | ₩42,559 | ₩43,554 | ₩41,665 | ₩42,319 | -0.56% | 70.2만 |
|---|
| 2026.07.21 | ₩40,650 | ₩43,307 | ₩39,609 | ₩43,173 | +6.21% | 169.7만 |
|---|
| 2026.07.20 | ₩42,359 | ₩42,973 | ₩39,455 | ₩39,609 | -6.49% | 163.9만 |
|---|
| 2026.07.17 | ₩41,031 | ₩42,833 | ₩40,984 | ₩42,292 | +3.07% | 70.4만 |
|---|
| 2026.07.16 | ₩42,653 | ₩44,355 | ₩41,398 | ₩41,451 | -2.82% | 102.7만 |
|---|
| 2026.07.15 | ₩44,268 | ₩45,262 | ₩42,212 | ₩42,693 | -3.56% | 103.5만 |
|---|
| 2026.07.14 | ₩44,468 | ₩45,696 | ₩44,068 | ₩44,441 | -0.06% | 63.8만 |
|---|
| 2026.07.13 | ₩46,431 | ₩46,684 | ₩44,375 | ₩44,428 | -4.31% | 48.6만 |
|---|
| 2026.07.10 | ₩48,073 | ₩48,286 | ₩45,590 | ₩47,071 | -2.08% | 56.4만 |
|---|
| 2026.07.09 | ₩47,819 | ₩48,453 | ₩47,058 | ₩47,952 | +0.28% | 88.4만 |
|---|
| 2026.07.08 | ₩48,940 | ₩49,808 | ₩46,751 | ₩47,832 | -2.26% | 71.7만 |
|---|
| 2026.07.07 | ₩47,205 | ₩49,888 | ₩45,750 | ₩49,381 | +4.61% | 95.9만 |
|---|
| 2026.07.06 | ₩46,524 | ₩48,241 | ₩45,136 | ₩46,591 | +0.14% | 93.3만 |
|---|
| 2026.07.02 | ₩47,085 | ₩48,513 | ₩45,220 | ₩46,497 | -1.25% | 120.3만 |
|---|
| 2026.07.01 | ₩45,830 | ₩47,258 | ₩45,469 | ₩46,951 | +2.45% | 89.5만 |
|---|
| 2026.06.30 | ₩46,177 | ₩46,364 | ₩44,822 | ₩45,242 | -2.02% | 107.7만 |
|---|
| 2026.06.29 | ₩44,722 | ₩45,429 | ₩43,494 | ₩45,216 | +1.10% | 129.3만 |
|---|
| 2026.06.26 | ₩42,132 | ₩44,602 | ₩42,132 | ₩44,375 | +5.32% | 158만 |
|---|
| 2026.06.25 | ₩43,767 | ₩44,174 | ₩42,346 | ₩42,359 | -3.22% | 173.7만 |
|---|
| 2026.06.24 | ₩42,119 | ₩44,108 | ₩42,052 | ₩43,560 | +3.42% | 123.6만 |
|---|
| 2026.06.23 | ₩40,824 | ₩42,039 | ₩40,463 | ₩41,918 | +2.68% | 100만 |
|---|
| 2026.06.22 | ₩40,223 | ₩41,318 | ₩39,649 | ₩41,144 | +2.29% | 203.2만 |
|---|
| 2026.06.18 | ₩41,331 | ₩41,718 | ₩39,562 | ₩39,822 | -3.65% | 125만 |
|---|
| 2026.06.17 | ₩40,316 | ₩41,264 | ₩39,716 | ₩40,250 | -0.17% | 95.4만 |
|---|
| 2026.06.16 | ₩40,784 | ₩42,125 | ₩38,841 | ₩40,303 | -1.18% | 115.7만 |
|---|
| 2026.06.15 | ₩41,424 | ₩42,025 | ₩40,650 | ₩40,850 | -1.39% | 69.5만 |
|---|
| 2026.06.12 | ₩40,543 | ₩42,079 | ₩40,049 | ₩40,583 | +0.10% | 67.4만 |
|---|
| 2026.06.11 | ₩39,182 | ₩40,623 | ₩38,888 | ₩40,396 | +3.10% | 205.3만 |
|---|
| 2026.06.10 | ₩40,103 | ₩41,558 | ₩39,102 | ₩39,155 | -2.36% | 86.1만 |
|---|
| 2026.06.09 | ₩41,998 | ₩42,773 | ₩39,529 | ₩40,557 | -3.43% | 111.4만 |
|---|
| 2026.06.08 | ₩42,532 | ₩43,544 | ₩41,131 | ₩41,318 | -2.86% | 51.3만 |
|---|
| 2026.06.05 | ₩43,253 | ₩44,401 | ₩41,251 | ₩42,079 | -2.72% | 110.8만 |
|---|
| 2026.06.04 | ₩42,906 | ₩44,615 | ₩42,880 | ₩43,614 | +1.65% | 145.8만 |
|---|
| 2026.06.03 | ₩42,306 | ₩43,333 | ₩41,812 | ₩42,866 | +1.33% | 169.9만 |
|---|
| 2026.06.02 | ₩42,185 | ₩43,040 | ₩41,011 | ₩42,332 | +0.35% | 199.9만 |
|---|
| 2026.06.01 | ₩44,215 | ₩44,381 | ₩42,306 | ₩42,439 | -4.02% | 185.5만 |
|---|
| 2026.05.29 | ₩47,886 | ₩48,300 | ₩44,435 | ₩44,962 | -6.11% | 246만 |
|---|
| 2026.05.28 | ₩48,627 | ₩49,034 | ₩47,018 | ₩47,285 | -2.76% | 89.5만 |
|---|
| 2026.05.27 | ₩48,046 | ₩49,848 | ₩47,619 | ₩48,807 | +1.58% | 93.9만 |
|---|
| 2026.05.26 | ₩47,899 | ₩48,333 | ₩46,724 | ₩48,206 | +0.64% | 81.5만 |
|---|
| 2026.05.22 | ₩47,872 | ₩49,034 | ₩46,738 | ₩47,312 | -1.17% | 58.4만 |
|---|
| 2026.05.21 | ₩46,804 | ₩48,727 | ₩46,724 | ₩47,712 | +1.94% | 106만 |
|---|
| 2026.05.20 | ₩45,509 | ₩48,313 | ₩45,389 | ₩47,726 | +4.87% | 127.2만 |
|---|
| 2026.05.19 | ₩45,242 | ₩45,643 | ₩44,001 | ₩45,016 | -0.50% | 208.5만 |
|---|
| 2026.05.18 | ₩48,019 | ₩48,240 | ₩44,655 | ₩45,576 | -5.09% | 196만 |
|---|
| 2026.05.15 | ₩48,900 | ₩48,900 | ₩46,824 | ₩47,312 | -3.25% | 113.3만 |
|---|
| 2026.05.14 | ₩50,128 | ₩50,502 | ₩48,380 | ₩49,234 | -1.78% | 129.8만 |
|---|
| 2026.05.13 | ₩51,210 | ₩51,891 | ₩49,341 | ₩50,395 | -1.59% | 175만 |
|---|
| 2026.05.12 | ₩52,905 | ₩53,059 | ₩51,103 | ₩51,917 | -1.87% | 214.9만 |
|---|
| 2026.05.11 | ₩50,389 | ₩56,343 | ₩50,222 | ₩52,852 | +4.89% | 316.3만 |
|---|
| 2026.05.08 | ₩46,524 | ₩54,961 | ₩46,524 | ₩51,704 | +11.13% | 480.6만 |
|---|
| 2026.05.07 | ₩44,108 | ₩47,192 | ₩41,545 | ₩46,524 | +5.48% | 250만 |
|---|
| 2026.05.06 | ₩40,089 | ₩41,478 | ₩39,863 | ₩41,371 | +3.20% | 105.4만 |
|---|
| 2026.05.05 | ₩39,983 | ₩41,384 | ₩38,848 | ₩39,849 | -0.33% | 88.7만 |
|---|
| 2026.05.04 | ₩37,780 | ₩39,916 | ₩37,500 | ₩39,863 | +5.51% | 135.3만 |
|---|
| 2026.05.01 | ₩38,367 | ₩38,861 | ₩37,419 | ₩37,953 | -1.08% | 145.6만 |
|---|
| 2026.04.30 | ₩38,220 | ₩39,122 | ₩37,780 | ₩38,127 | -0.24% | 59.4만 |
|---|
| 2026.04.29 | ₩37,913 | ₩38,327 | ₩37,286 | ₩37,953 | +0.11% | 61.9만 |
|---|
| 2026.04.28 | ₩40,650 | ₩41,331 | ₩37,179 | ₩38,341 | -5.68% | 145.3만 |
|---|
| 2026.04.27 | ₩41,091 | ₩41,812 | ₩39,836 | ₩40,650 | -1.07% | 127.8만 |
|---|
| 2026.04.24 | ₩42,079 | ₩42,853 | ₩39,382 | ₩39,676 | -5.71% | 100.3만 |
|---|
| 2026.04.23 | ₩42,559 | ₩44,408 | ₩41,785 | ₩41,998 | -1.32% | 52.2만 |
|---|
| 2026.04.22 | ₩43,921 | ₩44,054 | ₩42,172 | ₩42,639 | -2.92% | 165.3만 |
|---|
| 2026.04.21 | ₩44,989 | ₩45,623 | ₩43,107 | ₩43,360 | -3.62% | 94.2만 |
|---|
| 2026.04.20 | ₩46,270 | ₩47,098 | ₩44,969 | ₩45,149 | -2.42% | 43.8만 |
|---|
| 2026.04.17 | ₩45,523 | ₩46,664 | ₩44,815 | ₩46,297 | +1.70% | 64.9만 |
|---|
| 2026.04.16 | ₩45,403 | ₩45,810 | ₩43,881 | ₩44,321 | -2.38% | 79.8만 |
|---|
| 2026.04.15 | ₩46,177 | ₩46,391 | ₩44,401 | ₩45,403 | -1.68% | 74.3만 |
|---|
| 2026.04.14 | ₩48,527 | ₩49,034 | ₩45,817 | ₩45,977 | -5.25% | 162.1만 |
|---|
| 2026.04.13 | ₩46,177 | ₩48,446 | ₩45,683 | ₩48,393 | +4.80% | 72.4만 |
|---|
| 2026.04.10 | ₩47,312 | ₩47,312 | ₩46,110 | ₩46,404 | -1.92% | 54.7만 |
|---|
| 2026.04.09 | ₩45,256 | ₩47,192 | ₩44,722 | ₩46,818 | +3.45% | 42.6만 |
|---|
| 2026.04.08 | ₩46,724 | ₩46,724 | ₩44,419 | ₩45,403 | -2.83% | 95.5만 |
|---|
| 2026.04.07 | ₩45,336 | ₩45,723 | ₩43,894 | ₩45,269 | -0.15% | 103.4만 |
|---|
| 2026.04.06 | ₩43,894 | ₩45,950 | ₩43,344 | ₩45,550 | +3.77% | 112.9만 |
|---|
| 2026.04.02 | ₩42,252 | ₩44,361 | ₩42,197 | ₩44,041 | +4.23% | 72.5만 |
|---|
| 2026.04.01 | ₩43,534 | ₩44,622 | ₩42,092 | ₩43,801 | +0.61% | 99.5만 |
|---|
| 2026.03.31 | ₩39,849 | ₩43,147 | ₩39,302 | ₩42,733 | +7.24% | 146.7만 |
|---|
| 2026.03.30 | ₩40,196 | ₩40,930 | ₩38,815 | ₩39,155 | -2.59% | 50.5만 |
|---|
| 2026.03.27 | ₩41,331 | ₩41,731 | ₩39,943 | ₩40,023 | -3.17% | 74.6만 |
|---|
| 2026.03.26 | ₩41,331 | ₩42,913 | ₩40,690 | ₩41,718 | +0.94% | 49.4만 |
|---|
| 2026.03.25 | ₩41,344 | ₩42,773 | ₩40,737 | ₩41,398 | +0.13% | 74.1만 |
|---|
| 2026.03.24 | ₩39,662 | ₩40,930 | ₩38,688 | ₩40,129 | +1.18% | 64.5만 |
|---|
| 2026.03.23 | ₩39,422 | ₩40,757 | ₩38,461 | ₩40,063 | +1.63% | 79만 |
|---|
| 2026.03.20 | ₩40,263 | ₩41,925 | ₩38,568 | ₩38,634 | -4.05% | 90.9만 |
|---|
| 2026.03.19 | ₩38,768 | ₩40,951 | ₩38,768 | ₩40,663 | +4.89% | 121.1만 |
|---|
| 2026.03.18 | ₩40,383 | ₩40,437 | ₩38,581 | ₩39,302 | -2.68% | 94.6만 |
|---|
| 2026.03.17 | ₩39,969 | ₩41,398 | ₩39,542 | ₩40,850 | +2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩38,728 | ₩39,863 | ₩38,327 | ₩39,769 | +2.69% | 110.1만 |
|---|
| 2026.03.13 | ₩40,116 | ₩41,037 | ₩38,087 | ₩38,207 | -4.76% | 96.5만 |
|---|
| 2026.03.12 | ₩41,144 | ₩42,339 | ₩39,636 | ₩39,809 | -3.24% | 51.7만 |
|---|
| 2026.03.11 | ₩40,997 | ₩42,152 | ₩40,036 | ₩41,852 | +2.08% | 60.5만 |
|---|
| 2026.03.10 | ₩41,131 | ₩41,905 | ₩39,435 | ₩41,745 | +1.49% | 101.6만 |
|---|
| 2026.03.09 | ₩39,636 | ₩41,117 | ₩39,182 | ₩41,077 | +3.64% | 76.1만 |
|---|
| 2026.03.06 | ₩39,315 | ₩40,630 | ₩38,714 | ₩39,863 | +1.39% | 104.2만 |
|---|
| 2026.03.05 | ₩40,890 | ₩40,890 | ₩39,582 | ₩40,236 | -1.60% | 134.1만 |
|---|
| 2026.03.04 | ₩40,583 | ₩42,172 | ₩40,212 | ₩41,625 | +2.57% | 88.4만 |
|---|
| 2026.03.03 | ₩42,719 | ₩43,580 | ₩40,316 | ₩40,590 | -4.98% | 134만 |
|---|
| 2026.03.02 | ₩46,310 | ₩46,844 | ₩43,293 | ₩43,827 | -5.36% | 196.4만 |
|---|
| 2026.02.27 | ₩44,602 | ₩47,672 | ₩44,602 | ₩47,338 | +6.14% | 69.8만 |
|---|
| 2026.02.26 | ₩46,724 | ₩46,724 | ₩44,375 | ₩45,763 | -2.06% | 90.1만 |
|---|
| 2026.02.25 | ₩48,233 | ₩49,234 | ₩46,137 | ₩46,738 | -3.10% | 65.6만 |
|---|
| 2026.02.24 | ₩48,206 | ₩48,874 | ₩47,292 | ₩48,073 | -0.28% | 75.9만 |
|---|
| 2026.02.23 | ₩46,577 | ₩48,400 | ₩46,154 | ₩48,286 | +3.67% | 79.7만 |
|---|
| 2026.02.20 | ₩45,897 | ₩48,059 | ₩45,389 | ₩47,499 | +3.49% | 79.6만 |
|---|
| 2026.02.19 | ₩47,472 | ₩47,752 | ₩44,735 | ₩46,230 | -2.62% | 107.2만 |
|---|
| 2026.02.18 | ₩47,111 | ₩50,409 | ₩46,658 | ₩47,739 | +1.33% | 85.3만 |
|---|
| 2026.02.17 | ₩47,071 | ₩47,459 | ₩46,017 | ₩47,045 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩47,018 | ₩47,819 | ₩45,776 | ₩46,230 | -1.68% | 88.7만 |
|---|
| 2026.02.12 | ₩45,736 | ₩47,549 | ₩45,529 | ₩46,537 | +1.75% | 44.4만 |
|---|
| 2026.02.11 | ₩46,871 | ₩46,871 | ₩44,241 | ₩45,710 | -2.48% | 56.8만 |
|---|
| 2026.02.10 | ₩46,658 | ₩47,539 | ₩46,164 | ₩46,577 | -0.17% | 56.9만 |
|---|
| 2026.02.09 | ₩45,883 | ₩47,018 | ₩44,582 | ₩46,724 | +1.83% | 50.3만 |
|---|
| 2026.02.06 | ₩43,761 | ₩46,377 | ₩42,920 | ₩45,790 | +4.64% | 53.7만 |
|---|
| 2026.02.05 | ₩43,374 | ₩44,221 | ₩42,412 | ₩42,799 | -1.32% | 138.3만 |
|---|
| 2026.02.04 | ₩44,548 | ₩45,118 | ₩42,679 | ₩44,028 | -1.17% | 59.8만 |
|---|
| 2026.02.03 | ₩42,372 | ₩44,178 | ₩41,705 | ₩44,041 | +3.94% | 61.3만 |
|---|
| 2026.02.02 | ₩41,197 | ₩42,706 | ₩41,044 | ₩42,145 | +2.30% | 48.9만 |
|---|
| 2026.01.30 | ₩41,531 | ₩42,319 | ₩40,717 | ₩41,545 | +0.03% | 37.1만 |
|---|
| 2026.01.29 | ₩42,506 | ₩43,086 | ₩41,731 | ₩41,972 | -1.26% | 33만 |
|---|
| 2026.01.28 | ₩43,080 | ₩43,567 | ₩42,172 | ₩42,559 | -1.21% | 51.3만 |
|---|
| 2026.01.27 | ₩43,600 | ₩44,054 | ₩43,107 | ₩43,560 | -0.09% | 42.1만 |
|---|
| 2026.01.26 | ₩43,988 | ₩44,935 | ₩43,200 | ₩43,213 | -1.76% | 52.2만 |
|---|
| 2026.01.23 | ₩46,324 | ₩46,658 | ₩44,121 | ₩44,482 | -3.98% | 54.7만 |
|---|
| 2026.01.22 | ₩45,176 | ₩46,658 | ₩45,176 | ₩46,471 | +2.87% | 41.1만 |
|---|
| 2026.01.21 | ₩43,520 | ₩45,817 | ₩43,293 | ₩45,309 | +4.11% | 92.8만 |
|---|
| 2026.01.20 | ₩41,358 | ₩43,567 | ₩40,276 | ₩43,267 | +4.62% | 65.4만 |
|---|
| 2026.01.16 | ₩43,000 | ₩43,000 | ₩41,900 | ₩42,252 | -1.74% | 46.6만 |
|---|
| 2026.01.15 | ₩43,320 | ₩43,320 | ₩41,344 | ₩42,492 | -1.91% | 141.3만 |
|---|
| 2026.01.14 | ₩42,532 | ₩43,006 | ₩41,738 | ₩42,613 | +0.19% | 80.7만 |
|---|
| 2026.01.13 | ₩43,480 | ₩43,827 | ₩42,012 | ₩42,532 | -2.18% | 59.1만 |
|---|
| 2026.01.12 | ₩45,523 | ₩46,551 | ₩42,519 | ₩43,640 | -4.13% | 92.7만 |
|---|
| 2026.01.09 | ₩48,874 | ₩49,541 | ₩45,870 | ₩45,883 | -6.12% | 97.2만 |
|---|
| 2026.01.08 | ₩48,320 | ₩48,380 | ₩46,844 | ₩47,792 | -1.09% | 71.2만 |
|---|
| 2026.01.07 | ₩45,843 | ₩47,892 | ₩45,843 | ₩47,325 | +3.23% | 76만 |
|---|
| 2026.01.06 | ₩45,336 | ₩46,317 | ₩44,855 | ₩45,416 | +0.18% | 78.2만 |
|---|
| 2026.01.05 | ₩46,925 | ₩47,452 | ₩43,607 | ₩44,695 | -4.75% | 83.1만 |
|---|
| 2026.01.02 | ₩47,178 | ₩47,663 | ₩45,830 | ₩46,991 | -0.40% | 101.1만 |
|---|
| 2025.12.31 | ₩46,431 | ₩46,965 | ₩45,676 | ₩46,831 | +0.86% | 105.5만 |
|---|
| 2025.12.30 | ₩46,764 | ₩47,232 | ₩45,269 | ₩46,377 | -0.83% | 76.5만 |
|---|
| 2025.12.29 | ₩46,591 | ₩48,059 | ₩45,863 | ₩46,751 | +0.34% | 37.3만 |
|---|
| 2025.12.26 | ₩47,605 | ₩47,605 | ₩46,391 | ₩47,085 | -1.09% | 32.6만 |
|---|
| 2025.12.24 | ₩47,846 | ₩48,273 | ₩47,045 | ₩47,592 | -0.53% | 31만 |
|---|
| 2025.12.23 | ₩48,473 | ₩49,314 | ₩47,752 | ₩47,993 | -0.99% | 64만 |
|---|
| 2025.12.22 | ₩46,391 | ₩49,394 | ₩46,391 | ₩48,713 | +5.01% | 71.7만 |
|---|
| 2025.12.19 | ₩45,750 | ₩47,365 | ₩45,436 | ₩46,871 | +2.45% | 96.2만 |
|---|
| 2025.12.18 | ₩45,590 | ₩46,164 | ₩43,854 | ₩45,256 | -0.73% | 124.8만 |
|---|
| 2025.12.17 | ₩46,310 | ₩46,457 | ₩44,482 | ₩44,962 | -2.91% | 86.3만 |
|---|
| 2025.12.16 | ₩47,111 | ₩47,946 | ₩45,670 | ₩45,683 | -3.03% | 104.3만 |
|---|
| 2025.12.15 | ₩49,862 | ₩49,942 | ₩46,711 | ₩47,192 | -5.35% | 134.3만 |
|---|
| 2025.12.12 | ₩48,553 | ₩49,728 | ₩47,726 | ₩49,728 | +2.42% | 76.7만 |
|---|
| 2025.12.11 | ₩47,165 | ₩48,994 | ₩46,884 | ₩48,286 | +2.38% | 111.8만 |
|---|
| 2025.12.10 | ₩47,138 | ₩48,246 | ₩46,484 | ₩47,539 | +0.85% | 127.2만 |
|---|
| 2025.12.09 | ₩47,645 | ₩48,133 | ₩46,177 | ₩46,457 | -2.49% | 95.9만 |
|---|
| 2025.12.08 | ₩47,886 | ₩48,860 | ₩46,884 | ₩47,726 | -0.33% | 134.8만 |
|---|
| 2025.12.05 | ₩47,819 | ₩48,260 | ₩46,324 | ₩47,071 | -1.56% | 120.9만 |
|---|
| 2025.12.04 | ₩48,860 | ₩48,860 | ₩46,711 | ₩47,859 | -2.05% | 178.9만 |
|---|
| 2025.12.03 | ₩49,221 | ₩50,382 | ₩46,084 | ₩47,418 | -3.66% | 217.9만 |
|---|
| 2025.12.02 | ₩52,865 | ₩54,020 | ₩50,729 | ₩51,170 | -3.21% | 69.3만 |
|---|
| 2025.12.01 | ₩55,001 | ₩55,001 | ₩52,264 | ₩52,879 | -3.86% | 82만 |
|---|
| 2025.11.28 | ₩55,789 | ₩55,802 | ₩54,200 | ₩55,135 | -1.17% | 40.7만 |
|---|
| 2025.11.26 | ₩54,360 | ₩56,069 | ₩53,399 | ₩55,335 | +1.79% | 82.8만 |
|---|
| 2025.11.25 | ₩52,732 | ₩54,481 | ₩52,011 | ₩53,987 | +2.38% | 96.5만 |
|---|
| 2025.11.24 | ₩51,237 | ₩53,139 | ₩51,237 | ₩52,478 | +2.42% | 93.6만 |
|---|
| 2025.11.21 | ₩50,262 | ₩51,554 | ₩48,847 | ₩51,090 | +1.65% | 146.2만 |
|---|
| 2025.11.20 | ₩52,825 | ₩54,574 | ₩50,102 | ₩50,342 | -4.70% | 130.7만 |
|---|
| 2025.11.19 | ₩51,944 | ₩52,398 | ₩50,703 | ₩51,557 | -0.75% | 99.4만 |
|---|
| 2025.11.18 | ₩50,956 | ₩54,053 | ₩50,489 | ₩51,944 | +1.94% | 80.1만 |
|---|
| 2025.11.17 | ₩51,183 | ₩52,999 | ₩50,422 | ₩51,477 | +0.57% | 81.3만 |
|---|
| 2025.11.14 | ₩47,846 | ₩52,905 | ₩47,605 | ₩51,196 | +7.00% | 157.7만 |
|---|
| 2025.11.13 | ₩51,063 | ₩52,131 | ₩48,059 | ₩48,620 | -4.78% | 106.4만 |
|---|
| 2025.11.12 | ₩53,266 | ₩53,519 | ₩50,903 | ₩51,143 | -3.98% | 103.9만 |
|---|
| 2025.11.11 | ₩51,277 | ₩53,813 | ₩49,862 | ₩53,252 | +3.85% | 81.6만 |
|---|
| 2025.11.10 | ₩46,871 | ₩53,152 | ₩46,057 | ₩52,024 | +10.99% | 202만 |
|---|
| 2025.11.07 | ₩48,687 | ₩50,449 | ₩47,392 | ₩49,074 | +0.80% | 88.4만 |
|---|
| 2025.11.06 | ₩51,237 | ₩52,032 | ₩48,740 | ₩49,461 | -3.47% | 64.4만 |
|---|
| 2025.11.05 | ₩47,288 | ₩54,721 | ₩47,288 | ₩50,896 | +7.63% | 166.9만 |
|---|
| 2025.11.04 | ₩48,753 | ₩50,569 | ₩48,513 | ₩48,767 | +0.03% | 70.4만 |
|---|
| 2025.11.03 | ₩50,262 | ₩50,716 | ₩48,460 | ₩49,394 | -1.73% | 64.8만 |
|---|
| 2025.10.31 | ₩51,690 | ₩52,064 | ₩50,062 | ₩50,662 | -1.99% | 56.3만 |
|---|
| 2025.10.30 | ₩47,792 | ₩52,104 | ₩47,792 | ₩51,690 | +8.16% | 115.6만 |
|---|
| 2025.10.29 | ₩48,166 | ₩49,154 | ₩47,392 | ₩47,839 | -0.68% | 46.7만 |
|---|
| 2025.10.28 | ₩48,300 | ₩48,807 | ₩47,620 | ₩48,246 | -0.11% | 58.2만 |
|---|
| 2025.10.27 | ₩48,420 | ₩49,608 | ₩47,005 | ₩48,113 | -0.63% | 96.8만 |
|---|
| 2025.10.24 | ₩48,860 | ₩49,671 | ₩46,884 | ₩47,685 | -2.40% | 74.6만 |
|---|
| 2025.10.23 | ₩46,844 | ₩49,047 | ₩46,270 | ₩48,440 | +3.41% | 105만 |
|---|
| 2025.10.22 | ₩48,166 | ₩48,727 | ₩45,837 | ₩46,724 | -2.99% | 93.1만 |
|---|
| 2025.10.21 | ₩50,275 | ₩50,275 | ₩47,151 | ₩48,700 | -3.13% | 61.1만 |
|---|
| 2025.10.20 | ₩48,847 | ₩50,907 | ₩48,219 | ₩50,275 | +2.92% | 167.4만 |
|---|
| 2025.10.17 | ₩48,086 | ₩49,348 | ₩45,870 | ₩48,593 | +1.05% | 163.5만 |
|---|
| 2025.10.16 | ₩53,479 | ₩54,120 | ₩47,939 | ₩48,687 | -8.96% | 248.3만 |
|---|
| 2025.10.15 | ₩50,476 | ₩55,362 | ₩50,068 | ₩54,000 | +6.98% | 260만 |
|---|
| 2025.10.14 | ₩49,314 | ₩51,789 | ₩48,273 | ₩50,542 | +2.49% | 132.2만 |
|---|
| 2025.10.13 | ₩49,074 | ₩53,079 | ₩49,047 | ₩49,595 | +1.06% | 285만 |
|---|
| 2025.10.10 | ₩44,615 | ₩49,488 | ₩43,200 | ₩49,461 | +10.86% | 215만 |
|---|