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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,922 | ₩5,083 | ₩4,037 | ₩4,734 | -3.81% | 41.6만 |
| 2026.09.28–2026.10.02 | ₩5,686 | ₩5,861 | ₩4,694 | ₩4,922 | -13.44% | 16.2만 |
| 2026.09.21–2026.09.25 | ₩5,861 | ₩5,901 | ₩5,458 | ₩5,673 | -3.20% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩6,008 | ₩6,169 | ₩5,431 | ₩5,780 | -3.79% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩5,659 | ₩6,370 | ₩5,445 | ₩5,995 | +5.92% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩6,089 | ₩6,156 | ₩5,364 | ₩5,445 | -10.57% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩5,606 | ₩6,196 | ₩5,418 | ₩6,102 | +8.85% | 18.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,531 |
| ₩5,069 |
| ₩5,472 |
| -12.45% |
| 26.6만 |
| 2026.08.10–2026.08.14 | ₩5,914 | ₩6,410 | ₩5,364 | ₩6,209 | +4.99% | 12.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,493 | ₩6,169 | ₩4,493 | ₩5,646 | +25.67% | 15.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,895 | ₩4,895 | ₩4,292 | ₩4,546 | -7.12% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,747 | ₩5,163 | ₩4,560 | ₩4,882 | +2.82% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,654 | ₩5,163 | ₩4,587 | ₩5,069 | +8.93% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,721 | ₩4,949 | ₩4,399 | ₩4,868 | +3.13% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,029 | ₩5,029 | ₩4,412 | ₩4,560 | -9.33% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,305 | ₩4,841 | ₩4,224 | ₩4,841 | +12.46% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,466 | ₩4,520 | ₩4,157 | ₩4,224 | -5.41% | 7.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,546 | ₩4,667 | ₩4,278 | ₩4,479 | -1.47% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,908 | ₩5,123 | ₩4,479 | ₩4,587 | -6.56% | 7.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,747 | ₩4,989 | ₩4,654 | ₩4,908 | +3.39% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,493 | ₩5,069 | ₩4,493 | ₩4,654 | +3.58% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,707 | ₩4,882 | ₩3,889 | ₩4,198 | -10.83% | 25.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,157 | ₩5,069 | ₩3,903 | ₩4,721 | +13.55% | 18.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,876 | ₩4,520 | ₩3,768 | ₩4,171 | +7.61% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,050 | ₩4,211 | ₩3,621 | ₩3,849 | -4.97% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,983 | ₩4,224 | ₩3,608 | ₩3,956 | -0.67% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,836 | ₩4,117 | ₩3,567 | ₩3,970 | +3.50% | 13.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,876 | ₩4,023 | ₩3,715 | ₩3,849 | -0.69% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,983 | ₩4,305 | ₩3,822 | ₩3,876 | -2.69% | 12.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,399 | ₩4,426 | ₩3,768 | ₩3,903 | -11.28% | 57.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,177 | ₩5,686 | ₩4,627 | ₩4,694 | -9.33% | 20만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,150 | ₩5,606 | ₩5,110 | ₩5,190 | +0.78% | 15.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,485 | ₩5,619 | ₩5,043 | ₩5,244 | -4.40% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,364 | ₩5,740 | ₩4,801 | ₩5,472 | +2.00% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,271 | ₩5,713 | ₩4,922 | ₩5,499 | +4.33% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,780 | ₩6,290 | ₩5,096 | ₩5,190 | -10.21% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,276 | ₩6,276 | ₩5,740 | ₩5,780 | -7.91% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,941 | ₩6,826 | ₩5,740 | ₩6,276 | +5.64% | 27.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,437 | ₩6,531 | ₩5,606 | ₩6,008 | -6.67% | 32.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,370 | ₩7,322 | ₩6,357 | ₩6,451 | +1.26% | 26만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,585 | ₩6,773 | ₩6,290 | ₩6,370 | -3.26% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,746 | ₩7,161 | ₩6,236 | ₩6,612 | -1.99% | 12.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,585 | ₩7,135 | ₩6,437 | ₩6,746 | +2.44% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,577 | ₩7,725 | ₩5,968 | ₩6,732 | -11.15% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,571 | ₩8,006 | ₩6,558 | ₩7,577 | +15.31% | 28.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,531 | ₩8,610 | ₩6,035 | ₩6,545 | +0.21% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,981 | ₩7,644 | ₩5,941 | ₩6,531 | +9.19% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,075 | ₩6,330 | ₩4,908 | ₩5,901 | -2.87% | 44만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,658 | ₩7,832 | ₩6,075 | ₩6,169 | -19.44% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,987 | ₩8,006 | ₩6,518 | ₩7,644 | +9.40% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,598 | ₩7,215 | ₩6,062 | ₩7,014 | +6.30% | 29.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,671 | ₩8,020 | ₩6,397 | ₩6,558 | -14.51% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,376 | ₩7,644 | ₩7,014 | ₩7,242 | -1.82% | 10.9만 |
|---|