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 | ₩4,466 | ₩4,747 | ₩4,439 | ₩4,734 | +6.01% | 3.6만 |
| 2026.10.08 | ₩4,238 | ₩4,426 | ₩4,171 | ₩4,412 | +4.11% | 13.6만 |
| 2026.10.07 | ₩4,130 | ₩4,747 | ₩4,090 | ₩4,291 | +3.90% | 4.7만 |
| 2026.10.06 | ₩4,788 | ₩5,083 | ₩4,037 | ₩4,050 | -15.41% | 18만 |
| 2026.10.05 | ₩4,922 | ₩5,016 | ₩4,761 | ₩4,761 | -3.27% | 1.8만 |
| 2026.10.02 | ₩4,975 | ₩5,217 | ₩4,868 | ₩4,922 | -1.08% | 1.7만 |
| 2026.10.01 | ₩4,975 | ₩5,096 | ₩4,694 | ₩4,922 | -1.08% | 4.7만 |
| 2026.09.30 | ₩5,217 | ₩5,217 | ₩4,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -4.63% |
| 1.6만 |
| 2026.09.29 | ₩5,472 | ₩5,726 | ₩5,136 | ₩5,217 | -4.66% | 2.9만 |
|---|
| 2026.09.28 | ₩5,686 | ₩5,860 | ₩5,364 | ₩5,405 | -4.95% | 5.4만 |
|---|
| 2026.09.25 | ₩5,525 | ₩5,807 | ₩5,458 | ₩5,673 | +2.67% | 9.3천 |
|---|
| 2026.09.24 | ₩5,458 | ₩5,686 | ₩5,458 | ₩5,552 | +1.72% | 1.7천 |
|---|
| 2026.09.23 | ₩5,592 | ₩5,793 | ₩5,525 | ₩5,753 | +2.88% | 6.7천 |
|---|
| 2026.09.22 | ₩5,713 | ₩5,767 | ₩5,592 | ₩5,592 | -2.11% | 1.7만 |
|---|
| 2026.09.21 | ₩5,860 | ₩5,901 | ₩5,659 | ₩5,874 | +0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩5,619 | ₩5,834 | ₩5,606 | ₩5,780 | +2.86% | 1.4만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,928 | ₩5,431 | ₩5,673 | -0.70% | 2.4만 |
|---|
| 2026.09.16 | ₩5,767 | ₩6,008 | ₩5,686 | ₩5,767 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩6,088 | ₩6,088 | ₩5,659 | ₩5,753 | -5.51% | 1.2만 |
|---|
| 2026.09.14 | ₩6,008 | ₩6,169 | ₩5,874 | ₩5,941 | -1.12% | 2.6만 |
|---|
| 2026.09.11 | ₩6,008 | ₩6,370 | ₩5,445 | ₩5,995 | -0.22% | 4.2만 |
|---|
| 2026.09.10 | ₩5,981 | ₩6,156 | ₩5,941 | ₩6,062 | +1.35% | 3.2만 |
|---|
| 2026.09.09 | ₩5,847 | ₩6,343 | ₩5,834 | ₩6,062 | +3.67% | 3.5만 |
|---|
| 2026.09.08 | ₩5,659 | ₩5,847 | ₩5,498 | ₩5,847 | +3.32% | 1.8만 |
|---|
| 2026.09.04 | ₩5,565 | ₩5,713 | ₩5,445 | ₩5,445 | -2.17% | 1.8만 |
|---|
| 2026.09.03 | ₩5,726 | ₩5,740 | ₩5,445 | ₩5,606 | -2.11% | 8.7천 |
|---|
| 2026.09.02 | ₩5,472 | ₩5,780 | ₩5,364 | ₩5,659 | +3.43% | 1.5만 |
|---|
| 2026.09.01 | ₩5,512 | ₩5,673 | ₩5,364 | ₩5,498 | -0.24% | 2.1만 |
|---|
| 2026.08.31 | ₩6,088 | ₩6,156 | ₩5,405 | ₩5,740 | -5.73% | 3.8만 |
|---|
| 2026.08.28 | ₩5,941 | ₩6,196 | ₩5,901 | ₩6,102 | +2.71% | 2.1만 |
|---|
| 2026.08.27 | ₩5,525 | ₩5,901 | ₩5,472 | ₩5,780 | +4.61% | 1.2만 |
|---|
| 2026.08.26 | ₩5,834 | ₩6,196 | ₩5,418 | ₩5,431 | -6.90% | 3.8만 |
|---|
| 2026.08.25 | ₩6,008 | ₩6,008 | ₩5,646 | ₩5,659 | -5.80% | 3.9만 |
|---|
| 2026.08.24 | ₩5,606 | ₩6,021 | ₩5,579 | ₩5,914 | +5.50% | 7.1만 |
|---|
| 2026.08.21 | ₩5,914 | ₩5,928 | ₩5,069 | ₩5,472 | -7.48% | 10.1만 |
|---|
| 2026.08.20 | ₩6,531 | ₩6,531 | ₩5,767 | ₩5,914 | -9.45% | 4.5만 |
|---|
| 2026.08.19 | ₩6,169 | ₩6,531 | ₩6,169 | ₩6,383 | +3.48% | 2만 |
|---|
| 2026.08.18 | ₩5,834 | ₩6,303 | ₩5,793 | ₩6,156 | +5.52% | 1.9만 |
|---|
| 2026.08.17 | ₩6,249 | ₩6,249 | ₩5,405 | ₩5,793 | -7.30% | 8.1만 |
|---|
| 2026.08.14 | ₩6,303 | ₩6,303 | ₩5,673 | ₩6,209 | -1.49% | 1만 |
|---|
| 2026.08.13 | ₩5,914 | ₩6,303 | ₩5,834 | ₩6,290 | +6.35% | 4.7만 |
|---|
| 2026.08.12 | ₩5,914 | ₩5,941 | ₩5,579 | ₩5,847 | -1.13% | 1.5만 |
|---|
| 2026.08.11 | ₩5,981 | ₩6,062 | ₩5,364 | ₩5,726 | -4.26% | 2만 |
|---|
| 2026.08.10 | ₩5,914 | ₩6,410 | ₩5,713 | ₩5,874 | -0.68% | 2.8만 |
|---|
| 2026.08.07 | ₩5,096 | ₩6,169 | ₩4,855 | ₩5,646 | +10.79% | 6.7만 |
|---|
| 2026.08.06 | ₩4,694 | ₩4,814 | ₩4,694 | ₩4,814 | +2.57% | 1.8만 |
|---|
| 2026.08.05 | ₩4,788 | ₩4,801 | ₩4,680 | ₩4,801 | +0.28% | 2.2천 |
|---|
| 2026.08.04 | ₩4,573 | ₩5,029 | ₩4,573 | ₩4,814 | +5.28% | 6.4천 |
|---|
| 2026.08.03 | ₩4,493 | ₩4,868 | ₩4,493 | ₩4,707 | +4.78% | 5.8만 |
|---|
| 2026.07.31 | ₩4,506 | ₩4,560 | ₩4,506 | ₩4,546 | +0.89% | 3.8천 |
|---|
| 2026.07.30 | ₩4,573 | ₩4,694 | ₩4,399 | ₩4,694 | +2.64% | 1만 |
|---|
| 2026.07.29 | ₩4,761 | ₩4,761 | ₩4,345 | ₩4,345 | -8.73% | 1.7만 |
|---|
| 2026.07.28 | ₩4,573 | ₩4,694 | ₩4,291 | ₩4,694 | +2.64% | 2.7만 |
|---|
| 2026.07.27 | ₩4,895 | ₩4,895 | ₩4,560 | ₩4,600 | -6.03% | 8.1천 |
|---|
| 2026.07.24 | ₩5,163 | ₩5,163 | ₩4,560 | ₩4,881 | -5.45% | 7.4천 |
|---|
| 2026.07.23 | ₩4,922 | ₩5,056 | ₩4,694 | ₩5,056 | +2.72% | 4.5천 |
|---|
| 2026.07.22 | ₩4,935 | ₩4,935 | ₩4,814 | ₩4,895 | -0.82% | 2천 |
|---|
| 2026.07.21 | ₩4,962 | ₩4,962 | ₩4,560 | ₩4,814 | -2.97% | 6천 |
|---|
| 2026.07.20 | ₩4,747 | ₩4,935 | ₩4,747 | ₩4,935 | +3.95% | 1.6천 |
|---|
| 2026.07.17 | ₩5,150 | ₩5,163 | ₩4,895 | ₩5,069 | -1.56% | 8.1천 |
|---|
| 2026.07.16 | ₩4,868 | ₩5,096 | ₩4,747 | ₩5,042 | +3.58% | 1.3만 |
|---|
| 2026.07.15 | ₩4,734 | ₩4,908 | ₩4,734 | ₩4,881 | +3.12% | 4.4천 |
|---|
| 2026.07.14 | ₩4,586 | ₩4,881 | ₩4,586 | ₩4,761 | +3.80% | 5.2천 |
|---|
| 2026.07.13 | ₩4,654 | ₩4,962 | ₩4,654 | ₩4,814 | +3.46% | 8.5천 |
|---|
| 2026.07.10 | ₩4,788 | ₩4,868 | ₩4,519 | ₩4,868 | +1.68% | 7천 |
|---|
| 2026.07.09 | ₩4,519 | ₩4,707 | ₩4,399 | ₩4,694 | +3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩4,761 | ₩4,761 | ₩4,426 | ₩4,439 | -6.76% | 1.9만 |
|---|
| 2026.07.07 | ₩4,949 | ₩4,949 | ₩4,533 | ₩4,573 | -7.59% | 5.4천 |
|---|
| 2026.07.06 | ₩4,721 | ₩4,761 | ₩4,546 | ₩4,761 | +0.85% | 1만 |
|---|
| 2026.07.02 | ₩4,680 | ₩4,895 | ₩4,412 | ₩4,560 | -2.58% | 2.6만 |
|---|
| 2026.07.01 | ₩4,627 | ₩4,989 | ₩4,519 | ₩4,519 | -2.32% | 3.8천 |
|---|
| 2026.06.30 | ₩4,868 | ₩4,962 | ₩4,707 | ₩4,788 | -1.65% | 4천 |
|---|
| 2026.06.29 | ₩5,029 | ₩5,029 | ₩4,600 | ₩4,801 | -4.53% | 1.8만 |
|---|
| 2026.06.26 | ₩4,479 | ₩4,841 | ₩4,345 | ₩4,841 | +8.08% | 2.8만 |
|---|
| 2026.06.25 | ₩4,546 | ₩4,721 | ₩4,345 | ₩4,385 | -3.54% | 2.8천 |
|---|
| 2026.06.24 | ₩4,399 | ₩4,586 | ₩4,399 | ₩4,493 | +2.13% | 1만 |
|---|
| 2026.06.23 | ₩4,452 | ₩4,466 | ₩4,251 | ₩4,426 | -0.60% | 2.9천 |
|---|
| 2026.06.22 | ₩4,305 | ₩4,426 | ₩4,224 | ₩4,372 | +1.56% | 2.7천 |
|---|
| 2026.06.18 | ₩4,426 | ₩4,426 | ₩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 | ₩4,278 | +2.24% | 3.4만 |
|---|
| 2026.06.15 | ₩4,466 | ₩4,479 | ₩4,198 | ₩4,198 | -6.01% | 1.2만 |
|---|
| 2026.06.12 | ₩4,493 | ₩4,493 | ₩4,305 | ₩4,479 | -0.30% | 3.4천 |
|---|
| 2026.06.11 | ₩4,426 | ₩4,466 | ₩4,318 | ₩4,466 | +0.91% | 1.5천 |
|---|
| 2026.06.10 | ₩4,291 | ₩4,385 | ₩4,278 | ₩4,291 | 0.00% | 8.5천 |
|---|
| 2026.06.09 | ₩4,506 | ₩4,560 | ₩4,358 | ₩4,358 | -3.27% | 1.4만 |
|---|
| 2026.06.08 | ₩4,546 | ₩4,667 | ₩4,452 | ₩4,546 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩4,788 | ₩4,922 | ₩4,479 | ₩4,586 | -4.20% | 1.1만 |
|---|
| 2026.06.04 | ₩4,989 | ₩4,989 | ₩4,721 | ₩4,814 | -3.49% | 1.5만 |
|---|
| 2026.06.03 | ₩5,096 | ₩5,109 | ₩4,814 | ₩4,881 | -4.21% | 8.7천 |
|---|
| 2026.06.02 | ₩4,895 | ₩5,123 | ₩4,814 | ₩5,096 | +4.11% | 3.2만 |
|---|
| 2026.06.01 | ₩4,908 | ₩4,962 | ₩4,828 | ₩4,949 | +0.82% | 1.2만 |
|---|
| 2026.05.29 | ₩4,962 | ₩4,989 | ₩4,828 | ₩4,908 | -1.08% | 4.9천 |
|---|
| 2026.05.28 | ₩4,855 | ₩4,975 | ₩4,747 | ₩4,962 | +2.21% | 7.6천 |
|---|
| 2026.05.27 | ₩4,828 | ₩4,868 | ₩4,694 | ₩4,828 | 0.00% | 2.9만 |
|---|
| 2026.05.26 | ₩4,747 | ₩4,841 | ₩4,654 | ₩4,801 | +1.13% | 2.1만 |
|---|
| 2026.05.22 | ₩4,949 | ₩4,949 | ₩4,600 | ₩4,654 | -5.96% | 4.2만 |
|---|
| 2026.05.21 | ₩4,949 | ₩5,042 | ₩4,734 | ₩4,949 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩4,895 | ₩4,895 | ₩4,721 | ₩4,788 | -2.19% | 3.1만 |
|---|
| 2026.05.19 | ₩4,949 | ₩5,069 | ₩4,747 | ₩4,868 | -1.63% | 2.3만 |
|---|
| 2026.05.18 | ₩4,493 | ₩4,962 | ₩4,493 | ₩4,935 | +9.85% | 7.1만 |
|---|
| 2026.05.15 | ₩4,466 | ₩4,466 | ₩4,157 | ₩4,198 | -6.01% | 2.7만 |
|---|
| 2026.05.14 | ₩4,868 | ₩4,881 | ₩4,171 | ₩4,479 | -7.99% | 5만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,868 | ₩3,956 | ₩4,761 | +17.55% | 11.5만 |
|---|
| 2026.05.12 | ₩4,010 | ₩4,050 | ₩3,889 | ₩4,037 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩4,707 | ₩4,707 | ₩3,916 | ₩3,956 | -15.95% | 4.8만 |
|---|
| 2026.05.08 | ₩4,144 | ₩5,069 | ₩3,903 | ₩4,721 | +13.92% | 12.5만 |
|---|
| 2026.05.07 | ₩4,318 | ₩4,426 | ₩4,198 | ₩4,332 | +0.31% | 6.9천 |
|---|
| 2026.05.06 | ₩4,238 | ₩4,332 | ₩4,023 | ₩4,318 | +1.90% | 5.9천 |
|---|
| 2026.05.05 | ₩4,037 | ₩4,519 | ₩4,037 | ₩4,211 | +4.32% | 3.8만 |
|---|
| 2026.05.04 | ₩4,157 | ₩4,278 | ₩3,916 | ₩4,117 | -0.97% | 1만 |
|---|
| 2026.05.01 | ₩4,171 | ₩4,184 | ₩4,104 | ₩4,171 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩3,983 | ₩4,426 | ₩3,768 | ₩4,238 | +6.40% | 2.6만 |
|---|
| 2026.04.29 | ₩4,412 | ₩4,426 | ₩4,265 | ₩4,345 | -1.52% | 2만 |
|---|
| 2026.04.28 | ₩4,251 | ₩4,519 | ₩4,037 | ₩4,452 | +4.73% | 2.5만 |
|---|
| 2026.04.27 | ₩3,876 | ₩4,332 | ₩3,876 | ₩4,332 | +11.76% | 2.1만 |
|---|
| 2026.04.24 | ₩3,809 | ₩3,996 | ₩3,621 | ₩3,849 | +1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩3,782 | ₩3,943 | ₩3,688 | ₩3,809 | +0.71% | 3.3만 |
|---|
| 2026.04.22 | ₩3,876 | ₩3,916 | ₩3,809 | ₩3,809 | -1.73% | 1.1만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,211 | ₩3,809 | ₩3,849 | -8.01% | 5.8만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,211 | ₩3,956 | ₩4,117 | +1.66% | 2.1만 |
|---|
| 2026.04.17 | ₩3,996 | ₩4,077 | ₩3,956 | ₩3,956 | -1.01% | 2.3만 |
|---|
| 2026.04.16 | ₩4,171 | ₩4,224 | ₩3,956 | ₩3,956 | -5.14% | 1.9만 |
|---|
| 2026.04.15 | ₩3,876 | ₩4,198 | ₩3,876 | ₩4,171 | +7.61% | 2만 |
|---|
| 2026.04.14 | ₩3,889 | ₩3,996 | ₩3,728 | ₩3,862 | -0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩3,983 | ₩4,077 | ₩3,607 | ₩3,903 | -2.02% | 1.8만 |
|---|
| 2026.04.10 | ₩3,983 | ₩4,117 | ₩3,822 | ₩3,970 | -0.34% | 6.6만 |
|---|
| 2026.04.09 | ₩3,782 | ₩3,956 | ₩3,768 | ₩3,903 | +3.19% | 4.4천 |
|---|
| 2026.04.08 | ₩3,728 | ₩3,916 | ₩3,715 | ₩3,903 | +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 | ₩3,849 | -2.05% | 7.9천 |
|---|
| 2026.04.01 | ₩3,996 | ₩3,996 | ₩3,755 | ₩3,970 | -0.67% | 2만 |
|---|
| 2026.03.31 | ₩3,903 | ₩3,996 | ₩3,849 | ₩3,996 | +2.41% | 6.8천 |
|---|
| 2026.03.30 | ₩3,876 | ₩3,929 | ₩3,715 | ₩3,795 | -2.08% | 2.8만 |
|---|
| 2026.03.27 | ₩3,903 | ₩4,037 | ₩3,822 | ₩3,876 | -0.69% | 1.6만 |
|---|
| 2026.03.26 | ₩4,023 | ₩4,063 | ₩3,903 | ₩3,943 | -2.00% | 1.3만 |
|---|
| 2026.03.25 | ₩4,037 | ₩4,305 | ₩4,037 | ₩4,050 | +0.33% | 9.7천 |
|---|
| 2026.03.24 | ₩4,171 | ₩4,198 | ₩4,050 | ₩4,090 | -1.93% | 1.9만 |
|---|
| 2026.03.23 | ₩3,983 | ₩4,265 | ₩3,956 | ₩4,171 | +4.71% | 6.9만 |
|---|
| 2026.03.20 | ₩3,943 | ₩4,010 | ₩3,768 | ₩3,903 | -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 | ₩4,104 | +2.00% | 6.8만 |
|---|
| 2026.03.17 | ₩3,916 | ₩4,171 | ₩3,862 | ₩4,023 | +2.74% | 8.4만 |
|---|
| 2026.03.16 | ₩4,399 | ₩4,426 | ₩3,822 | ₩3,916 | -10.98% | 29.5만 |
|---|
| 2026.03.13 | ₩4,881 | ₩5,056 | ₩4,627 | ₩4,694 | -3.85% | 6.9만 |
|---|
| 2026.03.12 | ₩5,297 | ₩5,431 | ₩5,096 | ₩5,096 | -3.80% | 2.2만 |
|---|
| 2026.03.11 | ₩5,565 | ₩5,565 | ₩5,257 | ₩5,270 | -5.30% | 4.2만 |
|---|
| 2026.03.10 | ₩5,431 | ₩5,686 | ₩5,431 | ₩5,485 | +0.99% | 3.2만 |
|---|
| 2026.03.09 | ₩5,177 | ₩5,405 | ₩5,177 | ₩5,378 | +3.89% | 3.4만 |
|---|
| 2026.03.06 | ₩5,136 | ₩5,431 | ₩5,109 | ₩5,190 | +1.04% | 2.6만 |
|---|
| 2026.03.05 | ₩5,163 | ₩5,472 | ₩5,163 | ₩5,217 | +1.04% | 3.6만 |
|---|
| 2026.03.04 | ₩5,270 | ₩5,418 | ₩5,123 | ₩5,123 | -2.80% | 2.5만 |
|---|
| 2026.03.03 | ₩5,525 | ₩5,525 | ₩5,150 | ₩5,190 | -6.07% | 4.6만 |
|---|
| 2026.03.02 | ₩5,150 | ₩5,606 | ₩5,150 | ₩5,472 | +6.25% | 2.2만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,485 | ₩5,150 | ₩5,244 | +0.26% | 3.1만 |
|---|
| 2026.02.26 | ₩5,539 | ₩5,539 | ₩5,270 | ₩5,364 | -3.15% | 1만 |
|---|
| 2026.02.25 | ₩5,270 | ₩5,619 | ₩5,096 | ₩5,391 | +2.29% | 3만 |
|---|
| 2026.02.24 | ₩5,056 | ₩5,364 | ₩5,056 | ₩5,203 | +2.92% | 3.3만 |
|---|
| 2026.02.23 | ₩5,485 | ₩5,525 | ₩5,042 | ₩5,056 | -7.82% | 3.8만 |
|---|
| 2026.02.20 | ₩5,230 | ₩5,565 | ₩5,163 | ₩5,472 | +4.62% | 3.4만 |
|---|
| 2026.02.19 | ₩5,056 | ₩5,337 | ₩4,801 | ₩5,217 | +3.18% | 3.2만 |
|---|
| 2026.02.18 | ₩5,445 | ₩5,740 | ₩4,801 | ₩5,056 | -7.14% | 16.2만 |
|---|
| 2026.02.17 | ₩5,364 | ₩5,713 | ₩5,056 | ₩5,364 | 0.00% | 8.1만 |
|---|
| 2026.02.13 | ₩5,042 | ₩5,498 | ₩4,922 | ₩5,498 | +9.04% | 1.1만 |
|---|
| 2026.02.12 | ₩5,431 | ₩5,431 | ₩4,962 | ₩5,042 | -7.16% | 4.3만 |
|---|
| 2026.02.11 | ₩5,217 | ₩5,498 | ₩5,217 | ₩5,418 | +3.86% | 2.8만 |
|---|
| 2026.02.10 | ₩5,284 | ₩5,364 | ₩5,016 | ₩5,217 | -1.27% | 5.5만 |
|---|
| 2026.02.09 | ₩5,270 | ₩5,713 | ₩5,123 | ₩5,391 | +2.29% | 9.3만 |
|---|
| 2026.02.06 | ₩5,136 | ₩5,391 | ₩5,096 | ₩5,190 | +1.04% | 2.8만 |
|---|
| 2026.02.05 | ₩5,458 | ₩5,700 | ₩5,096 | ₩5,203 | -4.67% | 3.4만 |
|---|
| 2026.02.04 | ₩5,646 | ₩5,780 | ₩5,378 | ₩5,512 | -2.38% | 4.9만 |
|---|
| 2026.02.03 | ₩6,156 | ₩6,182 | ₩5,646 | ₩5,713 | -7.19% | 2.7만 |
|---|
| 2026.02.02 | ₩5,780 | ₩6,290 | ₩5,686 | ₩6,129 | +6.03% | 7.2만 |
|---|
| 2026.01.30 | ₩5,847 | ₩5,968 | ₩5,740 | ₩5,780 | -1.15% | 1.9만 |
|---|
| 2026.01.29 | ₩6,035 | ₩6,062 | ₩5,780 | ₩5,887 | -2.44% | 2.2만 |
|---|
| 2026.01.28 | ₩5,968 | ₩6,129 | ₩5,874 | ₩6,048 | +1.35% | 2.1만 |
|---|
| 2026.01.27 | ₩5,995 | ₩6,102 | ₩5,874 | ₩5,941 | -0.89% | 1.5만 |
|---|
| 2026.01.26 | ₩6,276 | ₩6,276 | ₩5,780 | ₩6,021 | -4.06% | 4만 |
|---|
| 2026.01.23 | ₩6,236 | ₩6,464 | ₩6,142 | ₩6,276 | +0.65% | 3.8만 |
|---|
| 2026.01.22 | ₩6,169 | ₩6,303 | ₩6,102 | ₩6,249 | +1.30% | 3.2만 |
|---|
| 2026.01.21 | ₩6,625 | ₩6,652 | ₩5,968 | ₩6,115 | -7.69% | 3.8만 |
|---|
| 2026.01.20 | ₩5,941 | ₩6,826 | ₩5,740 | ₩6,625 | +11.51% | 16.8만 |
|---|
| 2026.01.16 | ₩5,968 | ₩6,209 | ₩5,780 | ₩6,008 | +0.67% | 5.1만 |
|---|
| 2026.01.15 | ₩5,901 | ₩6,075 | ₩5,606 | ₩5,874 | -0.45% | 5만 |
|---|
| 2026.01.14 | ₩5,954 | ₩6,129 | ₩5,860 | ₩5,914 | -0.68% | 3.3만 |
|---|
| 2026.01.13 | ₩6,196 | ₩6,343 | ₩5,820 | ₩5,928 | -4.33% | 4.2만 |
|---|
| 2026.01.12 | ₩6,437 | ₩6,531 | ₩6,048 | ₩6,088 | -5.42% | 15.4만 |
|---|
| 2026.01.09 | ₩6,746 | ₩6,772 | ₩6,437 | ₩6,451 | -4.37% | 7.9만 |
|---|
| 2026.01.08 | ₩6,920 | ₩7,000 | ₩6,719 | ₩6,719 | -2.91% | 1.5만 |
|---|
| 2026.01.07 | ₩7,188 | ₩7,322 | ₩6,880 | ₩6,920 | -3.73% | 2.4만 |
|---|
| 2026.01.06 | ₩6,598 | ₩7,295 | ₩6,531 | ₩7,255 | +9.96% | 9.4만 |
|---|
| 2026.01.05 | ₩6,370 | ₩6,679 | ₩6,357 | ₩6,518 | +2.32% | 4.8만 |
|---|
| 2026.01.02 | ₩6,531 | ₩6,638 | ₩6,370 | ₩6,370 | -2.46% | 2.5만 |
|---|
| 2025.12.31 | ₩6,316 | ₩6,665 | ₩6,290 | ₩6,544 | +3.61% | 4.2만 |
|---|
| 2025.12.30 | ₩6,571 | ₩6,585 | ₩6,303 | ₩6,330 | -3.67% | 1.9만 |
|---|
| 2025.12.29 | ₩6,585 | ₩6,772 | ₩6,370 | ₩6,531 | -0.81% | 5.6만 |
|---|
| 2025.12.26 | ₩7,027 | ₩7,027 | ₩6,504 | ₩6,611 | -5.92% | 2.1만 |
|---|
| 2025.12.24 | ₩6,370 | ₩7,014 | ₩6,370 | ₩7,014 | +10.11% | 3.4만 |
|---|
| 2025.12.23 | ₩6,451 | ₩6,638 | ₩6,236 | ₩6,249 | -3.12% | 3.2만 |
|---|
| 2025.12.22 | ₩6,746 | ₩7,161 | ₩6,504 | ₩6,504 | -3.58% | 3.9만 |
|---|
| 2025.12.19 | ₩6,839 | ₩7,134 | ₩6,652 | ₩6,746 | -1.37% | 14만 |
|---|
| 2025.12.18 | ₩6,679 | ₩6,907 | ₩6,652 | ₩6,799 | +1.81% | 2.6만 |
|---|
| 2025.12.17 | ₩6,544 | ₩6,813 | ₩6,464 | ₩6,665 | +1.84% | 1.9만 |
|---|
| 2025.12.16 | ₩6,518 | ₩6,692 | ₩6,437 | ₩6,504 | -0.21% | 2.5만 |
|---|
| 2025.12.15 | ₩6,585 | ₩6,732 | ₩6,464 | ₩6,518 | -1.02% | 3만 |
|---|
| 2025.12.12 | ₩6,705 | ₩6,866 | ₩6,665 | ₩6,732 | +0.40% | 2.6만 |
|---|
| 2025.12.11 | ₩6,866 | ₩6,907 | ₩6,477 | ₩6,665 | -2.93% | 2.1만 |
|---|
| 2025.12.10 | ₩7,041 | ₩7,175 | ₩6,866 | ₩6,866 | -2.48% | 1.9만 |
|---|
| 2025.12.09 | ₩6,571 | ₩7,228 | ₩6,357 | ₩7,134 | +8.57% | 6.6만 |
|---|
| 2025.12.08 | ₩7,577 | ₩7,725 | ₩5,968 | ₩6,611 | -12.74% | 29.8만 |
|---|
| 2025.12.05 | ₩7,805 | ₩8,006 | ₩7,430 | ₩7,577 | -2.92% | 2.8만 |
|---|
| 2025.12.04 | ₩7,175 | ₩7,912 | ₩7,041 | ₩7,765 | +8.22% | 7.1만 |
|---|
| 2025.12.03 | ₩7,202 | ₩7,510 | ₩6,786 | ₩7,242 | +0.56% | 4.9만 |
|---|
| 2025.12.02 | ₩6,987 | ₩7,430 | ₩6,839 | ₩7,121 | +1.92% | 5.6만 |
|---|
| 2025.12.01 | ₩6,571 | ₩7,550 | ₩6,558 | ₩7,014 | +6.73% | 8.2만 |
|---|
| 2025.11.28 | ₩7,389 | ₩7,389 | ₩6,035 | ₩6,544 | -11.43% | 9만 |
|---|
| 2025.11.26 | ₩7,671 | ₩8,610 | ₩7,202 | ₩7,255 | -5.42% | 15만 |
|---|
| 2025.11.25 | ₩6,585 | ₩7,845 | ₩6,585 | ₩7,631 | +15.89% | 10.3만 |
|---|
| 2025.11.24 | ₩6,531 | ₩6,920 | ₩6,531 | ₩6,531 | 0.00% | 4.4만 |
|---|
| 2025.11.21 | ₩6,611 | ₩6,826 | ₩6,491 | ₩6,531 | -1.22% | 1.8만 |
|---|
| 2025.11.20 | ₩6,826 | ₩7,014 | ₩6,544 | ₩6,598 | -3.34% | 2.9만 |
|---|
| 2025.11.19 | ₩7,389 | ₩7,389 | ₩6,665 | ₩6,746 | -8.71% | 4.4만 |
|---|
| 2025.11.18 | ₩7,269 | ₩7,644 | ₩7,121 | ₩7,309 | +0.55% | 2.9만 |
|---|
| 2025.11.17 | ₩5,981 | ₩7,644 | ₩5,941 | ₩7,282 | +21.75% | 25만 |
|---|
| 2025.11.14 | ₩5,847 | ₩6,075 | ₩5,726 | ₩5,901 | +0.92% | 3.3만 |
|---|
| 2025.11.13 | ₩6,115 | ₩6,115 | ₩5,887 | ₩5,928 | -3.07% | 2만 |
|---|
| 2025.11.12 | ₩5,780 | ₩6,330 | ₩5,767 | ₩6,115 | +5.80% | 7.5만 |
|---|
| 2025.11.11 | ₩5,753 | ₩5,914 | ₩5,445 | ₩5,807 | +0.93% | 7.8만 |
|---|
| 2025.11.10 | ₩6,075 | ₩6,129 | ₩4,908 | ₩5,753 | -5.30% | 23.4만 |
|---|
| 2025.11.07 | ₩7,108 | ₩7,148 | ₩6,075 | ₩6,169 | -13.21% | 8만 |
|---|
| 2025.11.06 | ₩7,483 | ₩7,832 | ₩6,705 | ₩6,974 | -6.81% | 4.3만 |
|---|
| 2025.11.05 | ₩7,067 | ₩7,684 | ₩6,933 | ₩7,631 | +7.97% | 4.2만 |
|---|
| 2025.11.04 | ₩7,067 | ₩7,684 | ₩6,826 | ₩6,974 | -1.33% | 3.6만 |
|---|
| 2025.11.03 | ₩7,658 | ₩7,658 | ₩6,947 | ₩7,202 | -5.95% | 9.6만 |
|---|
| 2025.10.31 | ₩7,550 | ₩7,912 | ₩7,121 | ₩7,644 | +1.24% | 8.9만 |
|---|
| 2025.10.30 | ₩7,376 | ₩7,631 | ₩7,228 | ₩7,523 | +2.00% | 2.6만 |
|---|
| 2025.10.29 | ₩7,644 | ₩7,805 | ₩7,242 | ₩7,309 | -4.39% | 5.1만 |
|---|
| 2025.10.28 | ₩7,067 | ₩8,006 | ₩6,826 | ₩7,698 | +8.92% | 11.7만 |
|---|
| 2025.10.27 | ₩6,987 | ₩7,416 | ₩6,518 | ₩7,269 | +4.03% | 9.1만 |
|---|
| 2025.10.24 | ₩6,920 | ₩7,215 | ₩6,826 | ₩7,014 | +1.36% | 4.9만 |
|---|
| 2025.10.23 | ₩6,544 | ₩6,947 | ₩6,290 | ₩6,893 | +5.33% | 9만 |
|---|
| 2025.10.22 | ₩6,397 | ₩6,611 | ₩6,062 | ₩6,437 | +0.63% | 4.8만 |
|---|
| 2025.10.21 | ₩6,974 | ₩6,974 | ₩6,370 | ₩6,504 | -6.73% | 6만 |
|---|
| 2025.10.20 | ₩6,598 | ₩7,215 | ₩6,598 | ₩7,027 | +6.50% | 4.7만 |
|---|
| 2025.10.17 | ₩6,974 | ₩7,000 | ₩6,397 | ₩6,558 | -5.96% | 6만 |
|---|
| 2025.10.16 | ₩7,590 | ₩7,698 | ₩7,067 | ₩7,148 | -5.83% | 4.9만 |
|---|
| 2025.10.15 | ₩7,349 | ₩7,684 | ₩7,228 | ₩7,362 | +0.18% | 3.8만 |
|---|
| 2025.10.14 | ₩7,228 | ₩7,953 | ₩6,974 | ₩7,215 | -0.19% | 6.6만 |
|---|
| 2025.10.13 | ₩7,671 | ₩8,020 | ₩6,866 | ₩7,161 | -6.64% | 12.9만 |
|---|
| 2025.10.10 | ₩7,376 | ₩7,644 | ₩7,014 | ₩7,242 | -1.82% | 10.9만 |
|---|