시장 데이터를 불러오는 중
전체 종목
네프로스 과거 주가
Nephros, Inc. - Common Stock · NEPH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nephros, Inc. - Common Stock · NEPH · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,465 | ₩4,747 | ₩4,438 | ₩4,733 | +6.01% | 3.6만 |
| 2026.10.08 | ₩4,237 | ₩4,425 | ₩4,170 | ₩4,412 | +4.11% | 13.6만 |
| 2026.10.07 | ₩4,130 | ₩4,747 | ₩4,090 | ₩4,291 | +3.90% | 4.7만 |
| 2026.10.06 | ₩4,787 | ₩5,082 | ₩4,036 | ₩4,050 | -15.41% | 18만 |
| 2026.10.05 | ₩4,921 | ₩5,015 | ₩4,760 | ₩4,760 | -3.27% | 1.8만 |
| 2026.10.02 | ₩4,975 | ₩5,216 | ₩4,867 | ₩4,921 | -1.08% | 1.7만 |
| 2026.10.01 | ₩4,975 | ₩5,095 | ₩4,693 | ₩4,921 | -1.08% | 4.7만 |
| 2026.09.30 | ₩5,216 | ₩5,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -4.63% |
| 1.6만 |
| 2026.09.29 | ₩5,471 | ₩5,726 | ₩5,136 | ₩5,216 | -4.66% | 2.9만 |
|---|
| 2026.09.28 | ₩5,685 | ₩5,860 | ₩5,364 | ₩5,404 | -4.95% | 5.4만 |
|---|
| 2026.09.25 | ₩5,525 | ₩5,806 | ₩5,457 | ₩5,672 | +2.67% | 9.3천 |
|---|
| 2026.09.24 | ₩5,457 | ₩5,685 | ₩5,457 | ₩5,551 | +1.72% | 1.7천 |
|---|
| 2026.09.23 | ₩5,592 | ₩5,793 | ₩5,525 | ₩5,752 | +2.88% | 6.7천 |
|---|
| 2026.09.22 | ₩5,712 | ₩5,766 | ₩5,592 | ₩5,592 | -2.11% | 1.7만 |
|---|
| 2026.09.21 | ₩5,860 | ₩5,900 | ₩5,659 | ₩5,873 | +0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩5,618 | ₩5,833 | ₩5,605 | ₩5,779 | +2.86% | 1.4만 |
|---|
| 2026.09.17 | ₩5,712 | ₩5,927 | ₩5,431 | ₩5,672 | -0.70% | 2.4만 |
|---|
| 2026.09.16 | ₩5,766 | ₩6,007 | ₩5,685 | ₩5,766 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩6,088 | ₩6,088 | ₩5,659 | ₩5,752 | -5.51% | 1.2만 |
|---|
| 2026.09.14 | ₩6,007 | ₩6,168 | ₩5,873 | ₩5,940 | -1.12% | 2.6만 |
|---|
| 2026.09.11 | ₩6,007 | ₩6,369 | ₩5,444 | ₩5,994 | -0.22% | 4.2만 |
|---|
| 2026.09.10 | ₩5,980 | ₩6,155 | ₩5,940 | ₩6,061 | +1.35% | 3.2만 |
|---|
| 2026.09.09 | ₩5,846 | ₩6,342 | ₩5,833 | ₩6,061 | +3.67% | 3.5만 |
|---|
| 2026.09.08 | ₩5,659 | ₩5,846 | ₩5,498 | ₩5,846 | +3.32% | 1.8만 |
|---|
| 2026.09.04 | ₩5,565 | ₩5,712 | ₩5,444 | ₩5,444 | -2.17% | 1.8만 |
|---|
| 2026.09.03 | ₩5,726 | ₩5,739 | ₩5,444 | ₩5,605 | -2.11% | 8.7천 |
|---|
| 2026.09.02 | ₩5,471 | ₩5,779 | ₩5,364 | ₩5,659 | +3.43% | 1.5만 |
|---|
| 2026.09.01 | ₩5,511 | ₩5,672 | ₩5,364 | ₩5,498 | -0.24% | 2.1만 |
|---|
| 2026.08.31 | ₩6,088 | ₩6,155 | ₩5,404 | ₩5,739 | -5.73% | 3.8만 |
|---|
| 2026.08.28 | ₩5,940 | ₩6,195 | ₩5,900 | ₩6,101 | +2.71% | 2.1만 |
|---|
| 2026.08.27 | ₩5,525 | ₩5,900 | ₩5,471 | ₩5,779 | +4.61% | 1.2만 |
|---|
| 2026.08.26 | ₩5,833 | ₩6,195 | ₩5,417 | ₩5,431 | -6.90% | 3.8만 |
|---|
| 2026.08.25 | ₩6,007 | ₩6,007 | ₩5,645 | ₩5,659 | -5.80% | 3.9만 |
|---|
| 2026.08.24 | ₩5,605 | ₩6,021 | ₩5,578 | ₩5,913 | +5.50% | 7.1만 |
|---|
| 2026.08.21 | ₩5,913 | ₩5,927 | ₩5,069 | ₩5,471 | -7.48% | 10.1만 |
|---|
| 2026.08.20 | ₩6,530 | ₩6,530 | ₩5,766 | ₩5,913 | -9.45% | 4.5만 |
|---|
| 2026.08.19 | ₩6,168 | ₩6,530 | ₩6,168 | ₩6,383 | +3.48% | 2만 |
|---|
| 2026.08.18 | ₩5,833 | ₩6,302 | ₩5,793 | ₩6,155 | +5.52% | 1.9만 |
|---|
| 2026.08.17 | ₩6,249 | ₩6,249 | ₩5,404 | ₩5,793 | -7.30% | 8.1만 |
|---|
| 2026.08.14 | ₩6,302 | ₩6,302 | ₩5,672 | ₩6,208 | -1.49% | 1만 |
|---|
| 2026.08.13 | ₩5,913 | ₩6,302 | ₩5,833 | ₩6,289 | +6.35% | 4.7만 |
|---|
| 2026.08.12 | ₩5,913 | ₩5,940 | ₩5,578 | ₩5,846 | -1.13% | 1.5만 |
|---|
| 2026.08.11 | ₩5,980 | ₩6,061 | ₩5,364 | ₩5,726 | -4.26% | 2만 |
|---|
| 2026.08.10 | ₩5,913 | ₩6,410 | ₩5,712 | ₩5,873 | -0.68% | 2.8만 |
|---|
| 2026.08.07 | ₩5,095 | ₩6,168 | ₩4,854 | ₩5,645 | +10.79% | 6.7만 |
|---|
| 2026.08.06 | ₩4,693 | ₩4,814 | ₩4,693 | ₩4,814 | +2.57% | 1.8만 |
|---|
| 2026.08.05 | ₩4,787 | ₩4,800 | ₩4,680 | ₩4,800 | +0.28% | 2.2천 |
|---|
| 2026.08.04 | ₩4,572 | ₩5,028 | ₩4,572 | ₩4,814 | +5.28% | 6.4천 |
|---|
| 2026.08.03 | ₩4,492 | ₩4,867 | ₩4,492 | ₩4,707 | +4.78% | 5.8만 |
|---|
| 2026.07.31 | ₩4,505 | ₩4,559 | ₩4,505 | ₩4,546 | +0.89% | 3.8천 |
|---|
| 2026.07.30 | ₩4,572 | ₩4,693 | ₩4,398 | ₩4,693 | +2.64% | 1만 |
|---|
| 2026.07.29 | ₩4,760 | ₩4,760 | ₩4,345 | ₩4,345 | -8.73% | 1.7만 |
|---|
| 2026.07.28 | ₩4,572 | ₩4,693 | ₩4,291 | ₩4,693 | +2.64% | 2.7만 |
|---|
| 2026.07.27 | ₩4,894 | ₩4,894 | ₩4,559 | ₩4,599 | -6.03% | 8.1천 |
|---|
| 2026.07.24 | ₩5,162 | ₩5,162 | ₩4,559 | ₩4,881 | -5.45% | 7.4천 |
|---|
| 2026.07.23 | ₩4,921 | ₩5,055 | ₩4,693 | ₩5,055 | +2.72% | 4.5천 |
|---|
| 2026.07.22 | ₩4,935 | ₩4,935 | ₩4,814 | ₩4,894 | -0.82% | 2천 |
|---|
| 2026.07.21 | ₩4,961 | ₩4,961 | ₩4,559 | ₩4,814 | -2.97% | 6천 |
|---|
| 2026.07.20 | ₩4,747 | ₩4,935 | ₩4,747 | ₩4,935 | +3.95% | 1.6천 |
|---|
| 2026.07.17 | ₩5,149 | ₩5,162 | ₩4,894 | ₩5,069 | -1.56% | 8.1천 |
|---|
| 2026.07.16 | ₩4,867 | ₩5,095 | ₩4,747 | ₩5,042 | +3.58% | 1.3만 |
|---|
| 2026.07.15 | ₩4,733 | ₩4,908 | ₩4,733 | ₩4,881 | +3.12% | 4.4천 |
|---|
| 2026.07.14 | ₩4,586 | ₩4,881 | ₩4,586 | ₩4,760 | +3.80% | 5.2천 |
|---|
| 2026.07.13 | ₩4,653 | ₩4,961 | ₩4,653 | ₩4,814 | +3.46% | 8.5천 |
|---|
| 2026.07.10 | ₩4,787 | ₩4,867 | ₩4,519 | ₩4,867 | +1.68% | 7천 |
|---|
| 2026.07.09 | ₩4,519 | ₩4,707 | ₩4,398 | ₩4,693 | +3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩4,760 | ₩4,760 | ₩4,425 | ₩4,438 | -6.76% | 1.9만 |
|---|
| 2026.07.07 | ₩4,948 | ₩4,948 | ₩4,532 | ₩4,572 | -7.59% | 5.4천 |
|---|
| 2026.07.06 | ₩4,720 | ₩4,760 | ₩4,546 | ₩4,760 | +0.85% | 1만 |
|---|
| 2026.07.02 | ₩4,680 | ₩4,894 | ₩4,412 | ₩4,559 | -2.58% | 2.6만 |
|---|
| 2026.07.01 | ₩4,626 | ₩4,988 | ₩4,519 | ₩4,519 | -2.32% | 3.8천 |
|---|
| 2026.06.30 | ₩4,867 | ₩4,961 | ₩4,707 | ₩4,787 | -1.65% | 4천 |
|---|
| 2026.06.29 | ₩5,028 | ₩5,028 | ₩4,599 | ₩4,800 | -4.53% | 1.8만 |
|---|
| 2026.06.26 | ₩4,479 | ₩4,841 | ₩4,345 | ₩4,841 | +8.08% | 2.8만 |
|---|
| 2026.06.25 | ₩4,546 | ₩4,720 | ₩4,345 | ₩4,385 | -3.54% | 2.8천 |
|---|
| 2026.06.24 | ₩4,398 | ₩4,586 | ₩4,398 | ₩4,492 | +2.13% | 1만 |
|---|
| 2026.06.23 | ₩4,452 | ₩4,465 | ₩4,251 | ₩4,425 | -0.60% | 2.9천 |
|---|
| 2026.06.22 | ₩4,304 | ₩4,425 | ₩4,224 | ₩4,371 | +1.56% | 2.7천 |
|---|
| 2026.06.18 | ₩4,425 | ₩4,425 | ₩4,224 | ₩4,224 | -4.55% | 1.1만 |
|---|
| 2026.06.17 | ₩4,224 | ₩4,479 | ₩4,224 | ₩4,291 | +1.59% | 1.5만 |
|---|
| 2026.06.16 | ₩4,184 | ₩4,519 | ₩4,157 | ₩4,277 | +2.24% | 3.4만 |
|---|
| 2026.06.15 | ₩4,465 | ₩4,479 | ₩4,197 | ₩4,197 | -6.01% | 1.2만 |
|---|
| 2026.06.12 | ₩4,492 | ₩4,492 | ₩4,304 | ₩4,479 | -0.30% | 3.4천 |
|---|
| 2026.06.11 | ₩4,425 | ₩4,465 | ₩4,318 | ₩4,465 | +0.91% | 1.5천 |
|---|
| 2026.06.10 | ₩4,291 | ₩4,385 | ₩4,277 | ₩4,291 | 0.00% | 8.5천 |
|---|
| 2026.06.09 | ₩4,505 | ₩4,559 | ₩4,358 | ₩4,358 | -3.27% | 1.4만 |
|---|
| 2026.06.08 | ₩4,546 | ₩4,666 | ₩4,452 | ₩4,546 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩4,787 | ₩4,921 | ₩4,479 | ₩4,586 | -4.20% | 1.1만 |
|---|
| 2026.06.04 | ₩4,988 | ₩4,988 | ₩4,720 | ₩4,814 | -3.49% | 1.5만 |
|---|
| 2026.06.03 | ₩5,095 | ₩5,109 | ₩4,814 | ₩4,881 | -4.21% | 8.7천 |
|---|
| 2026.06.02 | ₩4,894 | ₩5,122 | ₩4,814 | ₩5,095 | +4.11% | 3.2만 |
|---|
| 2026.06.01 | ₩4,908 | ₩4,961 | ₩4,827 | ₩4,948 | +0.82% | 1.2만 |
|---|
| 2026.05.29 | ₩4,961 | ₩4,988 | ₩4,827 | ₩4,908 | -1.08% | 4.9천 |
|---|
| 2026.05.28 | ₩4,854 | ₩4,975 | ₩4,747 | ₩4,961 | +2.21% | 7.6천 |
|---|
| 2026.05.27 | ₩4,827 | ₩4,867 | ₩4,693 | ₩4,827 | 0.00% | 2.9만 |
|---|
| 2026.05.26 | ₩4,747 | ₩4,841 | ₩4,653 | ₩4,800 | +1.13% | 2.1만 |
|---|
| 2026.05.22 | ₩4,948 | ₩4,948 | ₩4,599 | ₩4,653 | -5.96% | 4.2만 |
|---|
| 2026.05.21 | ₩4,948 | ₩5,042 | ₩4,733 | ₩4,948 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩4,894 | ₩4,894 | ₩4,720 | ₩4,787 | -2.19% | 3.1만 |
|---|
| 2026.05.19 | ₩4,948 | ₩5,069 | ₩4,747 | ₩4,867 | -1.63% | 2.3만 |
|---|
| 2026.05.18 | ₩4,492 | ₩4,961 | ₩4,492 | ₩4,935 | +9.85% | 7.1만 |
|---|
| 2026.05.15 | ₩4,465 | ₩4,465 | ₩4,157 | ₩4,197 | -6.01% | 2.7만 |
|---|
| 2026.05.14 | ₩4,867 | ₩4,881 | ₩4,170 | ₩4,479 | -7.99% | 5만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,867 | ₩3,956 | ₩4,760 | +17.55% | 11.5만 |
|---|
| 2026.05.12 | ₩4,009 | ₩4,050 | ₩3,889 | ₩4,036 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩4,707 | ₩4,707 | ₩3,915 | ₩3,956 | -15.95% | 4.8만 |
|---|
| 2026.05.08 | ₩4,143 | ₩5,069 | ₩3,902 | ₩4,720 | +13.92% | 12.5만 |
|---|
| 2026.05.07 | ₩4,318 | ₩4,425 | ₩4,197 | ₩4,331 | +0.31% | 6.9천 |
|---|
| 2026.05.06 | ₩4,237 | ₩4,331 | ₩4,023 | ₩4,318 | +1.90% | 5.9천 |
|---|
| 2026.05.05 | ₩4,036 | ₩4,519 | ₩4,036 | ₩4,210 | +4.32% | 3.8만 |
|---|
| 2026.05.04 | ₩4,157 | ₩4,277 | ₩3,915 | ₩4,117 | -0.97% | 1만 |
|---|
| 2026.05.01 | ₩4,170 | ₩4,184 | ₩4,103 | ₩4,170 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩3,982 | ₩4,425 | ₩3,768 | ₩4,237 | +6.40% | 2.6만 |
|---|
| 2026.04.29 | ₩4,412 | ₩4,425 | ₩4,264 | ₩4,345 | -1.52% | 2만 |
|---|
| 2026.04.28 | ₩4,251 | ₩4,519 | ₩4,036 | ₩4,452 | +4.73% | 2.5만 |
|---|
| 2026.04.27 | ₩3,875 | ₩4,331 | ₩3,875 | ₩4,331 | +11.76% | 2.1만 |
|---|
| 2026.04.24 | ₩3,808 | ₩3,996 | ₩3,620 | ₩3,848 | +1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩3,781 | ₩3,942 | ₩3,687 | ₩3,808 | +0.71% | 3.3만 |
|---|
| 2026.04.22 | ₩3,875 | ₩3,915 | ₩3,808 | ₩3,808 | -1.73% | 1.1만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,210 | ₩3,808 | ₩3,848 | -8.01% | 5.8만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,210 | ₩3,956 | ₩4,117 | +1.66% | 2.1만 |
|---|
| 2026.04.17 | ₩3,996 | ₩4,076 | ₩3,956 | ₩3,956 | -1.01% | 2.3만 |
|---|
| 2026.04.16 | ₩4,170 | ₩4,224 | ₩3,956 | ₩3,956 | -5.14% | 1.9만 |
|---|
| 2026.04.15 | ₩3,875 | ₩4,197 | ₩3,875 | ₩4,170 | +7.61% | 2만 |
|---|
| 2026.04.14 | ₩3,889 | ₩3,996 | ₩3,728 | ₩3,862 | -0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩3,982 | ₩4,076 | ₩3,607 | ₩3,902 | -2.02% | 1.8만 |
|---|
| 2026.04.10 | ₩3,982 | ₩4,117 | ₩3,822 | ₩3,969 | -0.34% | 6.6만 |
|---|
| 2026.04.09 | ₩3,781 | ₩3,956 | ₩3,768 | ₩3,902 | +3.19% | 4.4천 |
|---|
| 2026.04.08 | ₩3,728 | ₩3,915 | ₩3,714 | ₩3,902 | +4.68% | 1.4만 |
|---|
| 2026.04.07 | ₩3,768 | ₩3,795 | ₩3,567 | ₩3,728 | -1.07% | 2.1만 |
|---|
| 2026.04.06 | ₩3,835 | ₩3,889 | ₩3,755 | ₩3,835 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩3,929 | ₩4,023 | ₩3,835 | ₩3,848 | -2.05% | 7.9천 |
|---|
| 2026.04.01 | ₩3,996 | ₩3,996 | ₩3,755 | ₩3,969 | -0.67% | 2만 |
|---|
| 2026.03.31 | ₩3,902 | ₩3,996 | ₩3,848 | ₩3,996 | +2.41% | 6.8천 |
|---|
| 2026.03.30 | ₩3,875 | ₩3,929 | ₩3,714 | ₩3,795 | -2.08% | 2.8만 |
|---|
| 2026.03.27 | ₩3,902 | ₩4,036 | ₩3,822 | ₩3,875 | -0.69% | 1.6만 |
|---|
| 2026.03.26 | ₩4,023 | ₩4,063 | ₩3,902 | ₩3,942 | -2.00% | 1.3만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,304 | ₩4,036 | ₩4,050 | +0.33% | 9.7천 |
|---|
| 2026.03.24 | ₩4,170 | ₩4,197 | ₩4,050 | ₩4,090 | -1.93% | 1.9만 |
|---|
| 2026.03.23 | ₩3,982 | ₩4,264 | ₩3,956 | ₩4,170 | +4.71% | 6.9만 |
|---|
| 2026.03.20 | ₩3,942 | ₩4,009 | ₩3,768 | ₩3,902 | -1.02% | 8.3만 |
|---|
| 2026.03.19 | ₩4,063 | ₩4,184 | ₩3,956 | ₩3,956 | -2.64% | 4.2만 |
|---|
| 2026.03.18 | ₩4,023 | ₩4,157 | ₩3,956 | ₩4,103 | +2.00% | 6.8만 |
|---|
| 2026.03.17 | ₩3,915 | ₩4,170 | ₩3,862 | ₩4,023 | +2.74% | 8.4만 |
|---|
| 2026.03.16 | ₩4,398 | ₩4,425 | ₩3,822 | ₩3,915 | -10.98% | 29.5만 |
|---|
| 2026.03.13 | ₩4,881 | ₩5,055 | ₩4,626 | ₩4,693 | -3.85% | 6.9만 |
|---|
| 2026.03.12 | ₩5,297 | ₩5,431 | ₩5,095 | ₩5,095 | -3.80% | 2.2만 |
|---|
| 2026.03.11 | ₩5,565 | ₩5,565 | ₩5,256 | ₩5,270 | -5.30% | 4.2만 |
|---|
| 2026.03.10 | ₩5,431 | ₩5,685 | ₩5,431 | ₩5,484 | +0.99% | 3.2만 |
|---|
| 2026.03.09 | ₩5,176 | ₩5,404 | ₩5,176 | ₩5,377 | +3.89% | 3.4만 |
|---|
| 2026.03.06 | ₩5,136 | ₩5,431 | ₩5,109 | ₩5,189 | +1.04% | 2.6만 |
|---|
| 2026.03.05 | ₩5,162 | ₩5,471 | ₩5,162 | ₩5,216 | +1.04% | 3.6만 |
|---|
| 2026.03.04 | ₩5,270 | ₩5,417 | ₩5,122 | ₩5,122 | -2.80% | 2.5만 |
|---|
| 2026.03.03 | ₩5,525 | ₩5,525 | ₩5,149 | ₩5,189 | -6.07% | 4.6만 |
|---|
| 2026.03.02 | ₩5,149 | ₩5,605 | ₩5,149 | ₩5,471 | +6.25% | 2.2만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,484 | ₩5,149 | ₩5,243 | +0.26% | 3.1만 |
|---|
| 2026.02.26 | ₩5,538 | ₩5,538 | ₩5,270 | ₩5,364 | -3.15% | 1만 |
|---|
| 2026.02.25 | ₩5,270 | ₩5,618 | ₩5,095 | ₩5,390 | +2.29% | 3만 |
|---|
| 2026.02.24 | ₩5,055 | ₩5,364 | ₩5,055 | ₩5,203 | +2.92% | 3.3만 |
|---|
| 2026.02.23 | ₩5,484 | ₩5,525 | ₩5,042 | ₩5,055 | -7.82% | 3.8만 |
|---|
| 2026.02.20 | ₩5,230 | ₩5,565 | ₩5,162 | ₩5,471 | +4.62% | 3.4만 |
|---|
| 2026.02.19 | ₩5,055 | ₩5,337 | ₩4,800 | ₩5,216 | +3.18% | 3.2만 |
|---|
| 2026.02.18 | ₩5,444 | ₩5,739 | ₩4,800 | ₩5,055 | -7.14% | 16.2만 |
|---|
| 2026.02.17 | ₩5,364 | ₩5,712 | ₩5,055 | ₩5,364 | 0.00% | 8.1만 |
|---|
| 2026.02.13 | ₩5,042 | ₩5,498 | ₩4,921 | ₩5,498 | +9.04% | 1.1만 |
|---|
| 2026.02.12 | ₩5,431 | ₩5,431 | ₩4,961 | ₩5,042 | -7.16% | 4.3만 |
|---|
| 2026.02.11 | ₩5,216 | ₩5,498 | ₩5,216 | ₩5,417 | +3.86% | 2.8만 |
|---|
| 2026.02.10 | ₩5,283 | ₩5,364 | ₩5,015 | ₩5,216 | -1.27% | 5.5만 |
|---|
| 2026.02.09 | ₩5,270 | ₩5,712 | ₩5,122 | ₩5,390 | +2.29% | 9.3만 |
|---|
| 2026.02.06 | ₩5,136 | ₩5,390 | ₩5,095 | ₩5,189 | +1.04% | 2.8만 |
|---|
| 2026.02.05 | ₩5,457 | ₩5,699 | ₩5,095 | ₩5,203 | -4.67% | 3.4만 |
|---|
| 2026.02.04 | ₩5,645 | ₩5,779 | ₩5,377 | ₩5,511 | -2.38% | 4.9만 |
|---|
| 2026.02.03 | ₩6,155 | ₩6,182 | ₩5,645 | ₩5,712 | -7.19% | 2.7만 |
|---|
| 2026.02.02 | ₩5,779 | ₩6,289 | ₩5,685 | ₩6,128 | +6.03% | 7.2만 |
|---|
| 2026.01.30 | ₩5,846 | ₩5,967 | ₩5,739 | ₩5,779 | -1.15% | 1.9만 |
|---|
| 2026.01.29 | ₩6,034 | ₩6,061 | ₩5,779 | ₩5,887 | -2.44% | 2.2만 |
|---|
| 2026.01.28 | ₩5,967 | ₩6,128 | ₩5,873 | ₩6,047 | +1.35% | 2.1만 |
|---|
| 2026.01.27 | ₩5,994 | ₩6,101 | ₩5,873 | ₩5,940 | -0.89% | 1.5만 |
|---|
| 2026.01.26 | ₩6,275 | ₩6,275 | ₩5,779 | ₩6,021 | -4.06% | 4만 |
|---|
| 2026.01.23 | ₩6,235 | ₩6,463 | ₩6,141 | ₩6,275 | +0.65% | 3.8만 |
|---|
| 2026.01.22 | ₩6,168 | ₩6,302 | ₩6,101 | ₩6,249 | +1.30% | 3.2만 |
|---|
| 2026.01.21 | ₩6,624 | ₩6,651 | ₩5,967 | ₩6,115 | -7.69% | 3.8만 |
|---|
| 2026.01.20 | ₩5,940 | ₩6,825 | ₩5,739 | ₩6,624 | +11.51% | 16.8만 |
|---|
| 2026.01.16 | ₩5,967 | ₩6,208 | ₩5,779 | ₩6,007 | +0.67% | 5.1만 |
|---|
| 2026.01.15 | ₩5,900 | ₩6,074 | ₩5,605 | ₩5,873 | -0.45% | 5만 |
|---|
| 2026.01.14 | ₩5,954 | ₩6,128 | ₩5,860 | ₩5,913 | -0.68% | 3.3만 |
|---|
| 2026.01.13 | ₩6,195 | ₩6,342 | ₩5,820 | ₩5,927 | -4.33% | 4.2만 |
|---|
| 2026.01.12 | ₩6,436 | ₩6,530 | ₩6,047 | ₩6,088 | -5.42% | 15.4만 |
|---|
| 2026.01.09 | ₩6,745 | ₩6,772 | ₩6,436 | ₩6,450 | -4.37% | 7.9만 |
|---|
| 2026.01.08 | ₩6,919 | ₩6,999 | ₩6,718 | ₩6,718 | -2.91% | 1.5만 |
|---|
| 2026.01.07 | ₩7,187 | ₩7,321 | ₩6,879 | ₩6,919 | -3.73% | 2.4만 |
|---|
| 2026.01.06 | ₩6,597 | ₩7,294 | ₩6,530 | ₩7,254 | +9.96% | 9.4만 |
|---|
| 2026.01.05 | ₩6,369 | ₩6,678 | ₩6,356 | ₩6,517 | +2.32% | 4.8만 |
|---|
| 2026.01.02 | ₩6,530 | ₩6,637 | ₩6,369 | ₩6,369 | -2.46% | 2.5만 |
|---|
| 2025.12.31 | ₩6,316 | ₩6,664 | ₩6,289 | ₩6,544 | +3.61% | 4.2만 |
|---|
| 2025.12.30 | ₩6,570 | ₩6,584 | ₩6,302 | ₩6,329 | -3.67% | 1.9만 |
|---|
| 2025.12.29 | ₩6,584 | ₩6,772 | ₩6,369 | ₩6,530 | -0.81% | 5.6만 |
|---|
| 2025.12.26 | ₩7,026 | ₩7,026 | ₩6,503 | ₩6,611 | -5.92% | 2.1만 |
|---|
| 2025.12.24 | ₩6,369 | ₩7,013 | ₩6,369 | ₩7,013 | +10.11% | 3.4만 |
|---|
| 2025.12.23 | ₩6,450 | ₩6,637 | ₩6,235 | ₩6,249 | -3.12% | 3.2만 |
|---|
| 2025.12.22 | ₩6,745 | ₩7,160 | ₩6,503 | ₩6,503 | -3.58% | 3.9만 |
|---|
| 2025.12.19 | ₩6,839 | ₩7,134 | ₩6,651 | ₩6,745 | -1.37% | 14만 |
|---|
| 2025.12.18 | ₩6,678 | ₩6,906 | ₩6,651 | ₩6,798 | +1.81% | 2.6만 |
|---|
| 2025.12.17 | ₩6,544 | ₩6,812 | ₩6,463 | ₩6,664 | +1.84% | 1.9만 |
|---|
| 2025.12.16 | ₩6,517 | ₩6,691 | ₩6,436 | ₩6,503 | -0.21% | 2.5만 |
|---|
| 2025.12.15 | ₩6,584 | ₩6,731 | ₩6,463 | ₩6,517 | -1.02% | 3만 |
|---|
| 2025.12.12 | ₩6,705 | ₩6,865 | ₩6,664 | ₩6,731 | +0.40% | 2.6만 |
|---|
| 2025.12.11 | ₩6,865 | ₩6,906 | ₩6,477 | ₩6,664 | -2.93% | 2.1만 |
|---|
| 2025.12.10 | ₩7,040 | ₩7,174 | ₩6,865 | ₩6,865 | -2.48% | 1.9만 |
|---|
| 2025.12.09 | ₩6,570 | ₩7,227 | ₩6,356 | ₩7,134 | +8.57% | 6.6만 |
|---|
| 2025.12.08 | ₩7,576 | ₩7,724 | ₩5,967 | ₩6,611 | -12.74% | 29.8만 |
|---|
| 2025.12.05 | ₩7,804 | ₩8,005 | ₩7,429 | ₩7,576 | -2.92% | 2.8만 |
|---|
| 2025.12.04 | ₩7,174 | ₩7,911 | ₩7,040 | ₩7,764 | +8.22% | 7.1만 |
|---|
| 2025.12.03 | ₩7,201 | ₩7,509 | ₩6,785 | ₩7,241 | +0.56% | 4.9만 |
|---|
| 2025.12.02 | ₩6,986 | ₩7,429 | ₩6,839 | ₩7,120 | +1.92% | 5.6만 |
|---|
| 2025.12.01 | ₩6,570 | ₩7,549 | ₩6,557 | ₩7,013 | +6.73% | 8.2만 |
|---|
| 2025.11.28 | ₩7,388 | ₩7,388 | ₩6,034 | ₩6,544 | -11.43% | 9만 |
|---|
| 2025.11.26 | ₩7,670 | ₩8,609 | ₩7,201 | ₩7,254 | -5.42% | 15만 |
|---|
| 2025.11.25 | ₩6,584 | ₩7,844 | ₩6,584 | ₩7,630 | +15.89% | 10.3만 |
|---|
| 2025.11.24 | ₩6,530 | ₩6,919 | ₩6,530 | ₩6,530 | 0.00% | 4.4만 |
|---|
| 2025.11.21 | ₩6,611 | ₩6,825 | ₩6,490 | ₩6,530 | -1.22% | 1.8만 |
|---|
| 2025.11.20 | ₩6,825 | ₩7,013 | ₩6,544 | ₩6,597 | -3.34% | 2.9만 |
|---|
| 2025.11.19 | ₩7,388 | ₩7,388 | ₩6,664 | ₩6,745 | -8.71% | 4.4만 |
|---|
| 2025.11.18 | ₩7,268 | ₩7,643 | ₩7,120 | ₩7,308 | +0.55% | 2.9만 |
|---|
| 2025.11.17 | ₩5,980 | ₩7,643 | ₩5,940 | ₩7,281 | +21.75% | 25만 |
|---|
| 2025.11.14 | ₩5,846 | ₩6,074 | ₩5,726 | ₩5,900 | +0.92% | 3.3만 |
|---|
| 2025.11.13 | ₩6,115 | ₩6,115 | ₩5,887 | ₩5,927 | -3.07% | 2만 |
|---|
| 2025.11.12 | ₩5,779 | ₩6,329 | ₩5,766 | ₩6,115 | +5.80% | 7.5만 |
|---|
| 2025.11.11 | ₩5,752 | ₩5,913 | ₩5,444 | ₩5,806 | +0.93% | 7.8만 |
|---|
| 2025.11.10 | ₩6,074 | ₩6,128 | ₩4,908 | ₩5,752 | -5.30% | 23.4만 |
|---|
| 2025.11.07 | ₩7,107 | ₩7,147 | ₩6,074 | ₩6,168 | -13.21% | 8만 |
|---|
| 2025.11.06 | ₩7,482 | ₩7,831 | ₩6,705 | ₩6,973 | -6.81% | 4.3만 |
|---|
| 2025.11.05 | ₩7,067 | ₩7,683 | ₩6,932 | ₩7,630 | +7.97% | 4.2만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,683 | ₩6,825 | ₩6,973 | -1.33% | 3.6만 |
|---|
| 2025.11.03 | ₩7,657 | ₩7,657 | ₩6,946 | ₩7,201 | -5.95% | 9.6만 |
|---|
| 2025.10.31 | ₩7,549 | ₩7,911 | ₩7,120 | ₩7,643 | +1.24% | 8.9만 |
|---|
| 2025.10.30 | ₩7,375 | ₩7,630 | ₩7,227 | ₩7,522 | +2.00% | 2.6만 |
|---|
| 2025.10.29 | ₩7,643 | ₩7,804 | ₩7,241 | ₩7,308 | -4.39% | 5.1만 |
|---|
| 2025.10.28 | ₩7,067 | ₩8,005 | ₩6,825 | ₩7,697 | +8.92% | 11.7만 |
|---|
| 2025.10.27 | ₩6,986 | ₩7,415 | ₩6,517 | ₩7,268 | +4.03% | 9.1만 |
|---|
| 2025.10.24 | ₩6,919 | ₩7,214 | ₩6,825 | ₩7,013 | +1.36% | 4.9만 |
|---|
| 2025.10.23 | ₩6,544 | ₩6,946 | ₩6,289 | ₩6,892 | +5.33% | 9만 |
|---|
| 2025.10.22 | ₩6,396 | ₩6,611 | ₩6,061 | ₩6,436 | +0.63% | 4.8만 |
|---|
| 2025.10.21 | ₩6,973 | ₩6,973 | ₩6,369 | ₩6,503 | -6.73% | 6만 |
|---|
| 2025.10.20 | ₩6,597 | ₩7,214 | ₩6,597 | ₩7,026 | +6.50% | 4.7만 |
|---|
| 2025.10.17 | ₩6,973 | ₩6,999 | ₩6,396 | ₩6,557 | -5.96% | 6만 |
|---|
| 2025.10.16 | ₩7,589 | ₩7,697 | ₩7,067 | ₩7,147 | -5.83% | 4.9만 |
|---|
| 2025.10.15 | ₩7,348 | ₩7,683 | ₩7,227 | ₩7,362 | +0.18% | 3.8만 |
|---|
| 2025.10.14 | ₩7,227 | ₩7,952 | ₩6,973 | ₩7,214 | -0.19% | 6.6만 |
|---|
| 2025.10.13 | ₩7,670 | ₩8,019 | ₩6,865 | ₩7,160 | -6.64% | 12.9만 |
|---|
| 2025.10.10 | ₩7,375 | ₩7,643 | ₩7,013 | ₩7,241 | -1.82% | 10.9만 |
|---|