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 | ₩4,467 | ₩4,749 | ₩4,440 | ₩4,736 | +6.01% | 3.6만 |
| 2026.10.08 | ₩4,239 | ₩4,427 | ₩4,172 | ₩4,414 | +4.11% | 13.6만 |
| 2026.10.07 | ₩4,132 | ₩4,749 | ₩4,092 | ₩4,293 | +3.90% | 4.7만 |
| 2026.10.06 | ₩4,789 | ₩5,084 | ₩4,038 | ₩4,051 | -15.41% | 18만 |
| 2026.10.05 | ₩4,923 | ₩5,017 | ₩4,762 | ₩4,762 | -3.27% | 1.8만 |
| 2026.10.02 | ₩4,977 | ₩5,219 | ₩4,870 | ₩4,923 | -1.08% | 1.7만 |
| 2026.10.01 | ₩4,977 | ₩5,098 | ₩4,695 | ₩4,923 | -1.08% | 4.7만 |
| 2026.09.30 | ₩5,219 | ₩5,219 | ₩4,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,977 |
| -4.63% |
| 1.6만 |
| 2026.09.29 | ₩5,473 | ₩5,728 | ₩5,138 | ₩5,219 | -4.66% | 2.9만 |
|---|
| 2026.09.28 | ₩5,688 | ₩5,863 | ₩5,366 | ₩5,406 | -4.95% | 5.4만 |
|---|
| 2026.09.25 | ₩5,527 | ₩5,809 | ₩5,460 | ₩5,675 | +2.67% | 9.3천 |
|---|
| 2026.09.24 | ₩5,460 | ₩5,688 | ₩5,460 | ₩5,554 | +1.72% | 1.7천 |
|---|
| 2026.09.23 | ₩5,594 | ₩5,795 | ₩5,527 | ₩5,755 | +2.88% | 6.7천 |
|---|
| 2026.09.22 | ₩5,715 | ₩5,769 | ₩5,594 | ₩5,594 | -2.11% | 1.7만 |
|---|
| 2026.09.21 | ₩5,863 | ₩5,903 | ₩5,661 | ₩5,876 | +0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩5,621 | ₩5,836 | ₩5,608 | ₩5,782 | +2.86% | 1.4만 |
|---|
| 2026.09.17 | ₩5,715 | ₩5,930 | ₩5,433 | ₩5,675 | -0.70% | 2.4만 |
|---|
| 2026.09.16 | ₩5,769 | ₩6,010 | ₩5,688 | ₩5,769 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩6,091 | ₩6,091 | ₩5,661 | ₩5,755 | -5.51% | 1.2만 |
|---|
| 2026.09.14 | ₩6,010 | ₩6,171 | ₩5,876 | ₩5,943 | -1.12% | 2.6만 |
|---|
| 2026.09.11 | ₩6,010 | ₩6,372 | ₩5,447 | ₩5,997 | -0.22% | 4.2만 |
|---|
| 2026.09.10 | ₩5,983 | ₩6,158 | ₩5,943 | ₩6,064 | +1.35% | 3.2만 |
|---|
| 2026.09.09 | ₩5,849 | ₩6,345 | ₩5,836 | ₩6,064 | +3.67% | 3.5만 |
|---|
| 2026.09.08 | ₩5,661 | ₩5,849 | ₩5,500 | ₩5,849 | +3.32% | 1.8만 |
|---|
| 2026.09.04 | ₩5,567 | ₩5,715 | ₩5,447 | ₩5,447 | -2.17% | 1.8만 |
|---|
| 2026.09.03 | ₩5,728 | ₩5,742 | ₩5,447 | ₩5,608 | -2.11% | 8.7천 |
|---|
| 2026.09.02 | ₩5,473 | ₩5,782 | ₩5,366 | ₩5,661 | +3.43% | 1.5만 |
|---|
| 2026.09.01 | ₩5,514 | ₩5,675 | ₩5,366 | ₩5,500 | -0.24% | 2.1만 |
|---|
| 2026.08.31 | ₩6,091 | ₩6,158 | ₩5,406 | ₩5,742 | -5.73% | 3.8만 |
|---|
| 2026.08.28 | ₩5,943 | ₩6,198 | ₩5,903 | ₩6,104 | +2.71% | 2.1만 |
|---|
| 2026.08.27 | ₩5,527 | ₩5,903 | ₩5,473 | ₩5,782 | +4.61% | 1.2만 |
|---|
| 2026.08.26 | ₩5,836 | ₩6,198 | ₩5,420 | ₩5,433 | -6.90% | 3.8만 |
|---|
| 2026.08.25 | ₩6,010 | ₩6,010 | ₩5,648 | ₩5,661 | -5.80% | 3.9만 |
|---|
| 2026.08.24 | ₩5,608 | ₩6,024 | ₩5,581 | ₩5,916 | +5.50% | 7.1만 |
|---|
| 2026.08.21 | ₩5,916 | ₩5,930 | ₩5,071 | ₩5,473 | -7.48% | 10.1만 |
|---|
| 2026.08.20 | ₩6,533 | ₩6,533 | ₩5,769 | ₩5,916 | -9.45% | 4.5만 |
|---|
| 2026.08.19 | ₩6,171 | ₩6,533 | ₩6,171 | ₩6,386 | +3.48% | 2만 |
|---|
| 2026.08.18 | ₩5,836 | ₩6,305 | ₩5,795 | ₩6,158 | +5.52% | 1.9만 |
|---|
| 2026.08.17 | ₩6,252 | ₩6,252 | ₩5,406 | ₩5,795 | -7.30% | 8.1만 |
|---|
| 2026.08.14 | ₩6,305 | ₩6,305 | ₩5,675 | ₩6,211 | -1.49% | 1만 |
|---|
| 2026.08.13 | ₩5,916 | ₩6,305 | ₩5,836 | ₩6,292 | +6.35% | 4.7만 |
|---|
| 2026.08.12 | ₩5,916 | ₩5,943 | ₩5,581 | ₩5,849 | -1.13% | 1.5만 |
|---|
| 2026.08.11 | ₩5,983 | ₩6,064 | ₩5,366 | ₩5,728 | -4.26% | 2만 |
|---|
| 2026.08.10 | ₩5,916 | ₩6,413 | ₩5,715 | ₩5,876 | -0.68% | 2.8만 |
|---|
| 2026.08.07 | ₩5,098 | ₩6,171 | ₩4,856 | ₩5,648 | +10.79% | 6.7만 |
|---|
| 2026.08.06 | ₩4,695 | ₩4,816 | ₩4,695 | ₩4,816 | +2.57% | 1.8만 |
|---|
| 2026.08.05 | ₩4,789 | ₩4,803 | ₩4,682 | ₩4,803 | +0.28% | 2.2천 |
|---|
| 2026.08.04 | ₩4,575 | ₩5,031 | ₩4,575 | ₩4,816 | +5.28% | 6.4천 |
|---|
| 2026.08.03 | ₩4,494 | ₩4,870 | ₩4,494 | ₩4,709 | +4.78% | 5.8만 |
|---|
| 2026.07.31 | ₩4,508 | ₩4,561 | ₩4,508 | ₩4,548 | +0.89% | 3.8천 |
|---|
| 2026.07.30 | ₩4,575 | ₩4,695 | ₩4,400 | ₩4,695 | +2.64% | 1만 |
|---|
| 2026.07.29 | ₩4,762 | ₩4,762 | ₩4,347 | ₩4,347 | -8.73% | 1.7만 |
|---|
| 2026.07.28 | ₩4,575 | ₩4,695 | ₩4,293 | ₩4,695 | +2.64% | 2.7만 |
|---|
| 2026.07.27 | ₩4,897 | ₩4,897 | ₩4,561 | ₩4,601 | -6.03% | 8.1천 |
|---|
| 2026.07.24 | ₩5,165 | ₩5,165 | ₩4,561 | ₩4,883 | -5.45% | 7.4천 |
|---|
| 2026.07.23 | ₩4,923 | ₩5,058 | ₩4,695 | ₩5,058 | +2.72% | 4.5천 |
|---|
| 2026.07.22 | ₩4,937 | ₩4,937 | ₩4,816 | ₩4,897 | -0.82% | 2천 |
|---|
| 2026.07.21 | ₩4,964 | ₩4,964 | ₩4,561 | ₩4,816 | -2.97% | 6천 |
|---|
| 2026.07.20 | ₩4,749 | ₩4,937 | ₩4,749 | ₩4,937 | +3.95% | 1.6천 |
|---|
| 2026.07.17 | ₩5,152 | ₩5,165 | ₩4,897 | ₩5,071 | -1.56% | 8.1천 |
|---|
| 2026.07.16 | ₩4,870 | ₩5,098 | ₩4,749 | ₩5,044 | +3.58% | 1.3만 |
|---|
| 2026.07.15 | ₩4,736 | ₩4,910 | ₩4,736 | ₩4,883 | +3.12% | 4.4천 |
|---|
| 2026.07.14 | ₩4,588 | ₩4,883 | ₩4,588 | ₩4,762 | +3.80% | 5.2천 |
|---|
| 2026.07.13 | ₩4,655 | ₩4,964 | ₩4,655 | ₩4,816 | +3.46% | 8.5천 |
|---|
| 2026.07.10 | ₩4,789 | ₩4,870 | ₩4,521 | ₩4,870 | +1.68% | 7천 |
|---|
| 2026.07.09 | ₩4,521 | ₩4,709 | ₩4,400 | ₩4,695 | +3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩4,762 | ₩4,762 | ₩4,427 | ₩4,440 | -6.76% | 1.9만 |
|---|
| 2026.07.07 | ₩4,950 | ₩4,950 | ₩4,534 | ₩4,575 | -7.59% | 5.4천 |
|---|
| 2026.07.06 | ₩4,722 | ₩4,762 | ₩4,548 | ₩4,762 | +0.85% | 1만 |
|---|
| 2026.07.02 | ₩4,682 | ₩4,897 | ₩4,414 | ₩4,561 | -2.58% | 2.6만 |
|---|
| 2026.07.01 | ₩4,628 | ₩4,991 | ₩4,521 | ₩4,521 | -2.32% | 3.8천 |
|---|
| 2026.06.30 | ₩4,870 | ₩4,964 | ₩4,709 | ₩4,789 | -1.65% | 4천 |
|---|
| 2026.06.29 | ₩5,031 | ₩5,031 | ₩4,601 | ₩4,803 | -4.53% | 1.8만 |
|---|
| 2026.06.26 | ₩4,481 | ₩4,843 | ₩4,347 | ₩4,843 | +8.08% | 2.8만 |
|---|
| 2026.06.25 | ₩4,548 | ₩4,722 | ₩4,347 | ₩4,387 | -3.54% | 2.8천 |
|---|
| 2026.06.24 | ₩4,400 | ₩4,588 | ₩4,400 | ₩4,494 | +2.13% | 1만 |
|---|
| 2026.06.23 | ₩4,454 | ₩4,467 | ₩4,253 | ₩4,427 | -0.60% | 2.9천 |
|---|
| 2026.06.22 | ₩4,306 | ₩4,427 | ₩4,226 | ₩4,373 | +1.56% | 2.7천 |
|---|
| 2026.06.18 | ₩4,427 | ₩4,427 | ₩4,226 | ₩4,226 | -4.55% | 1.1만 |
|---|
| 2026.06.17 | ₩4,226 | ₩4,481 | ₩4,226 | ₩4,293 | +1.59% | 1.5만 |
|---|
| 2026.06.16 | ₩4,186 | ₩4,521 | ₩4,159 | ₩4,280 | +2.24% | 3.4만 |
|---|
| 2026.06.15 | ₩4,467 | ₩4,481 | ₩4,199 | ₩4,199 | -6.01% | 1.2만 |
|---|
| 2026.06.12 | ₩4,494 | ₩4,494 | ₩4,306 | ₩4,481 | -0.30% | 3.4천 |
|---|
| 2026.06.11 | ₩4,427 | ₩4,467 | ₩4,320 | ₩4,467 | +0.91% | 1.5천 |
|---|
| 2026.06.10 | ₩4,293 | ₩4,387 | ₩4,280 | ₩4,293 | 0.00% | 8.5천 |
|---|
| 2026.06.09 | ₩4,508 | ₩4,561 | ₩4,360 | ₩4,360 | -3.27% | 1.4만 |
|---|
| 2026.06.08 | ₩4,548 | ₩4,669 | ₩4,454 | ₩4,548 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩4,789 | ₩4,923 | ₩4,481 | ₩4,588 | -4.20% | 1.1만 |
|---|
| 2026.06.04 | ₩4,991 | ₩4,991 | ₩4,722 | ₩4,816 | -3.49% | 1.5만 |
|---|
| 2026.06.03 | ₩5,098 | ₩5,111 | ₩4,816 | ₩4,883 | -4.21% | 8.7천 |
|---|
| 2026.06.02 | ₩4,897 | ₩5,125 | ₩4,816 | ₩5,098 | +4.11% | 3.2만 |
|---|
| 2026.06.01 | ₩4,910 | ₩4,964 | ₩4,830 | ₩4,950 | +0.82% | 1.2만 |
|---|
| 2026.05.29 | ₩4,964 | ₩4,991 | ₩4,830 | ₩4,910 | -1.08% | 4.9천 |
|---|
| 2026.05.28 | ₩4,856 | ₩4,977 | ₩4,749 | ₩4,964 | +2.21% | 7.6천 |
|---|
| 2026.05.27 | ₩4,830 | ₩4,870 | ₩4,695 | ₩4,830 | 0.00% | 2.9만 |
|---|
| 2026.05.26 | ₩4,749 | ₩4,843 | ₩4,655 | ₩4,803 | +1.13% | 2.1만 |
|---|
| 2026.05.22 | ₩4,950 | ₩4,950 | ₩4,601 | ₩4,655 | -5.96% | 4.2만 |
|---|
| 2026.05.21 | ₩4,950 | ₩5,044 | ₩4,736 | ₩4,950 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩4,897 | ₩4,897 | ₩4,722 | ₩4,789 | -2.19% | 3.1만 |
|---|
| 2026.05.19 | ₩4,950 | ₩5,071 | ₩4,749 | ₩4,870 | -1.63% | 2.3만 |
|---|
| 2026.05.18 | ₩4,494 | ₩4,964 | ₩4,494 | ₩4,937 | +9.85% | 7.1만 |
|---|
| 2026.05.15 | ₩4,467 | ₩4,467 | ₩4,159 | ₩4,199 | -6.01% | 2.7만 |
|---|
| 2026.05.14 | ₩4,870 | ₩4,883 | ₩4,172 | ₩4,481 | -7.99% | 5만 |
|---|
| 2026.05.13 | ₩4,051 | ₩4,870 | ₩3,958 | ₩4,762 | +17.55% | 11.5만 |
|---|
| 2026.05.12 | ₩4,011 | ₩4,051 | ₩3,890 | ₩4,038 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩4,709 | ₩4,709 | ₩3,917 | ₩3,958 | -15.95% | 4.8만 |
|---|
| 2026.05.08 | ₩4,145 | ₩5,071 | ₩3,904 | ₩4,722 | +13.92% | 12.5만 |
|---|
| 2026.05.07 | ₩4,320 | ₩4,427 | ₩4,199 | ₩4,333 | +0.31% | 6.9천 |
|---|
| 2026.05.06 | ₩4,239 | ₩4,333 | ₩4,025 | ₩4,320 | +1.90% | 5.9천 |
|---|
| 2026.05.05 | ₩4,038 | ₩4,521 | ₩4,038 | ₩4,212 | +4.32% | 3.8만 |
|---|
| 2026.05.04 | ₩4,159 | ₩4,280 | ₩3,917 | ₩4,119 | -0.97% | 1만 |
|---|
| 2026.05.01 | ₩4,172 | ₩4,186 | ₩4,105 | ₩4,172 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩3,984 | ₩4,427 | ₩3,770 | ₩4,239 | +6.40% | 2.6만 |
|---|
| 2026.04.29 | ₩4,414 | ₩4,427 | ₩4,266 | ₩4,347 | -1.52% | 2만 |
|---|
| 2026.04.28 | ₩4,253 | ₩4,521 | ₩4,038 | ₩4,454 | +4.73% | 2.5만 |
|---|
| 2026.04.27 | ₩3,877 | ₩4,333 | ₩3,877 | ₩4,333 | +11.76% | 2.1만 |
|---|
| 2026.04.24 | ₩3,810 | ₩3,998 | ₩3,622 | ₩3,850 | +1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩3,783 | ₩3,944 | ₩3,689 | ₩3,810 | +0.71% | 3.3만 |
|---|
| 2026.04.22 | ₩3,877 | ₩3,917 | ₩3,810 | ₩3,810 | -1.73% | 1.1만 |
|---|
| 2026.04.21 | ₩4,186 | ₩4,212 | ₩3,810 | ₩3,850 | -8.01% | 5.8만 |
|---|
| 2026.04.20 | ₩4,051 | ₩4,212 | ₩3,958 | ₩4,119 | +1.66% | 2.1만 |
|---|
| 2026.04.17 | ₩3,998 | ₩4,078 | ₩3,958 | ₩3,958 | -1.01% | 2.3만 |
|---|
| 2026.04.16 | ₩4,172 | ₩4,226 | ₩3,958 | ₩3,958 | -5.14% | 1.9만 |
|---|
| 2026.04.15 | ₩3,877 | ₩4,199 | ₩3,877 | ₩4,172 | +7.61% | 2만 |
|---|
| 2026.04.14 | ₩3,890 | ₩3,998 | ₩3,729 | ₩3,864 | -0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩3,984 | ₩4,078 | ₩3,609 | ₩3,904 | -2.02% | 1.8만 |
|---|
| 2026.04.10 | ₩3,984 | ₩4,119 | ₩3,823 | ₩3,971 | -0.34% | 6.6만 |
|---|
| 2026.04.09 | ₩3,783 | ₩3,958 | ₩3,770 | ₩3,904 | +3.19% | 4.4천 |
|---|
| 2026.04.08 | ₩3,729 | ₩3,917 | ₩3,716 | ₩3,904 | +4.68% | 1.4만 |
|---|
| 2026.04.07 | ₩3,770 | ₩3,797 | ₩3,568 | ₩3,729 | -1.07% | 2.1만 |
|---|
| 2026.04.06 | ₩3,837 | ₩3,890 | ₩3,756 | ₩3,837 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩3,931 | ₩4,025 | ₩3,837 | ₩3,850 | -2.05% | 7.9천 |
|---|
| 2026.04.01 | ₩3,998 | ₩3,998 | ₩3,756 | ₩3,971 | -0.67% | 2만 |
|---|
| 2026.03.31 | ₩3,904 | ₩3,998 | ₩3,850 | ₩3,998 | +2.41% | 6.8천 |
|---|
| 2026.03.30 | ₩3,877 | ₩3,931 | ₩3,716 | ₩3,797 | -2.08% | 2.8만 |
|---|
| 2026.03.27 | ₩3,904 | ₩4,038 | ₩3,823 | ₩3,877 | -0.69% | 1.6만 |
|---|
| 2026.03.26 | ₩4,025 | ₩4,065 | ₩3,904 | ₩3,944 | -2.00% | 1.3만 |
|---|
| 2026.03.25 | ₩4,038 | ₩4,306 | ₩4,038 | ₩4,051 | +0.33% | 9.7천 |
|---|
| 2026.03.24 | ₩4,172 | ₩4,199 | ₩4,051 | ₩4,092 | -1.93% | 1.9만 |
|---|
| 2026.03.23 | ₩3,984 | ₩4,266 | ₩3,958 | ₩4,172 | +4.71% | 6.9만 |
|---|
| 2026.03.20 | ₩3,944 | ₩4,011 | ₩3,770 | ₩3,904 | -1.02% | 8.3만 |
|---|
| 2026.03.19 | ₩4,065 | ₩4,186 | ₩3,958 | ₩3,958 | -2.64% | 4.2만 |
|---|
| 2026.03.18 | ₩4,025 | ₩4,159 | ₩3,958 | ₩4,105 | +2.00% | 6.8만 |
|---|
| 2026.03.17 | ₩3,917 | ₩4,172 | ₩3,864 | ₩4,025 | +2.74% | 8.4만 |
|---|
| 2026.03.16 | ₩4,400 | ₩4,427 | ₩3,823 | ₩3,917 | -10.98% | 29.5만 |
|---|
| 2026.03.13 | ₩4,883 | ₩5,058 | ₩4,628 | ₩4,695 | -3.85% | 6.9만 |
|---|
| 2026.03.12 | ₩5,299 | ₩5,433 | ₩5,098 | ₩5,098 | -3.80% | 2.2만 |
|---|
| 2026.03.11 | ₩5,567 | ₩5,567 | ₩5,259 | ₩5,272 | -5.30% | 4.2만 |
|---|
| 2026.03.10 | ₩5,433 | ₩5,688 | ₩5,433 | ₩5,487 | +0.99% | 3.2만 |
|---|
| 2026.03.09 | ₩5,178 | ₩5,406 | ₩5,178 | ₩5,380 | +3.89% | 3.4만 |
|---|
| 2026.03.06 | ₩5,138 | ₩5,433 | ₩5,111 | ₩5,192 | +1.04% | 2.6만 |
|---|
| 2026.03.05 | ₩5,165 | ₩5,473 | ₩5,165 | ₩5,219 | +1.04% | 3.6만 |
|---|
| 2026.03.04 | ₩5,272 | ₩5,420 | ₩5,125 | ₩5,125 | -2.80% | 2.5만 |
|---|
| 2026.03.03 | ₩5,527 | ₩5,527 | ₩5,152 | ₩5,192 | -6.07% | 4.6만 |
|---|
| 2026.03.02 | ₩5,152 | ₩5,608 | ₩5,152 | ₩5,473 | +6.25% | 2.2만 |
|---|
| 2026.02.27 | ₩5,232 | ₩5,487 | ₩5,152 | ₩5,245 | +0.26% | 3.1만 |
|---|
| 2026.02.26 | ₩5,541 | ₩5,541 | ₩5,272 | ₩5,366 | -3.15% | 1만 |
|---|
| 2026.02.25 | ₩5,272 | ₩5,621 | ₩5,098 | ₩5,393 | +2.29% | 3만 |
|---|
| 2026.02.24 | ₩5,058 | ₩5,366 | ₩5,058 | ₩5,205 | +2.92% | 3.3만 |
|---|
| 2026.02.23 | ₩5,487 | ₩5,527 | ₩5,044 | ₩5,058 | -7.82% | 3.8만 |
|---|
| 2026.02.20 | ₩5,232 | ₩5,567 | ₩5,165 | ₩5,473 | +4.62% | 3.4만 |
|---|
| 2026.02.19 | ₩5,058 | ₩5,339 | ₩4,803 | ₩5,219 | +3.18% | 3.2만 |
|---|
| 2026.02.18 | ₩5,447 | ₩5,742 | ₩4,803 | ₩5,058 | -7.14% | 16.2만 |
|---|
| 2026.02.17 | ₩5,366 | ₩5,715 | ₩5,058 | ₩5,366 | 0.00% | 8.1만 |
|---|
| 2026.02.13 | ₩5,044 | ₩5,500 | ₩4,923 | ₩5,500 | +9.04% | 1.1만 |
|---|
| 2026.02.12 | ₩5,433 | ₩5,433 | ₩4,964 | ₩5,044 | -7.16% | 4.3만 |
|---|
| 2026.02.11 | ₩5,219 | ₩5,500 | ₩5,219 | ₩5,420 | +3.86% | 2.8만 |
|---|
| 2026.02.10 | ₩5,286 | ₩5,366 | ₩5,017 | ₩5,219 | -1.27% | 5.5만 |
|---|
| 2026.02.09 | ₩5,272 | ₩5,715 | ₩5,125 | ₩5,393 | +2.29% | 9.3만 |
|---|
| 2026.02.06 | ₩5,138 | ₩5,393 | ₩5,098 | ₩5,192 | +1.04% | 2.8만 |
|---|
| 2026.02.05 | ₩5,460 | ₩5,702 | ₩5,098 | ₩5,205 | -4.67% | 3.4만 |
|---|
| 2026.02.04 | ₩5,648 | ₩5,782 | ₩5,380 | ₩5,514 | -2.38% | 4.9만 |
|---|
| 2026.02.03 | ₩6,158 | ₩6,184 | ₩5,648 | ₩5,715 | -7.19% | 2.7만 |
|---|
| 2026.02.02 | ₩5,782 | ₩6,292 | ₩5,688 | ₩6,131 | +6.03% | 7.2만 |
|---|
| 2026.01.30 | ₩5,849 | ₩5,970 | ₩5,742 | ₩5,782 | -1.15% | 1.9만 |
|---|
| 2026.01.29 | ₩6,037 | ₩6,064 | ₩5,782 | ₩5,889 | -2.44% | 2.2만 |
|---|
| 2026.01.28 | ₩5,970 | ₩6,131 | ₩5,876 | ₩6,050 | +1.35% | 2.1만 |
|---|
| 2026.01.27 | ₩5,997 | ₩6,104 | ₩5,876 | ₩5,943 | -0.89% | 1.5만 |
|---|
| 2026.01.26 | ₩6,278 | ₩6,278 | ₩5,782 | ₩6,024 | -4.06% | 4만 |
|---|
| 2026.01.23 | ₩6,238 | ₩6,466 | ₩6,144 | ₩6,278 | +0.65% | 3.8만 |
|---|
| 2026.01.22 | ₩6,171 | ₩6,305 | ₩6,104 | ₩6,252 | +1.30% | 3.2만 |
|---|
| 2026.01.21 | ₩6,627 | ₩6,654 | ₩5,970 | ₩6,117 | -7.69% | 3.8만 |
|---|
| 2026.01.20 | ₩5,943 | ₩6,828 | ₩5,742 | ₩6,627 | +11.51% | 16.8만 |
|---|
| 2026.01.16 | ₩5,970 | ₩6,211 | ₩5,782 | ₩6,010 | +0.67% | 5.1만 |
|---|
| 2026.01.15 | ₩5,903 | ₩6,077 | ₩5,608 | ₩5,876 | -0.45% | 5만 |
|---|
| 2026.01.14 | ₩5,956 | ₩6,131 | ₩5,863 | ₩5,916 | -0.68% | 3.3만 |
|---|
| 2026.01.13 | ₩6,198 | ₩6,345 | ₩5,822 | ₩5,930 | -4.33% | 4.2만 |
|---|
| 2026.01.12 | ₩6,439 | ₩6,533 | ₩6,050 | ₩6,091 | -5.42% | 15.4만 |
|---|
| 2026.01.09 | ₩6,748 | ₩6,775 | ₩6,439 | ₩6,453 | -4.37% | 7.9만 |
|---|
| 2026.01.08 | ₩6,922 | ₩7,003 | ₩6,721 | ₩6,721 | -2.91% | 1.5만 |
|---|
| 2026.01.07 | ₩7,191 | ₩7,325 | ₩6,882 | ₩6,922 | -3.73% | 2.4만 |
|---|
| 2026.01.06 | ₩6,600 | ₩7,298 | ₩6,533 | ₩7,258 | +9.96% | 9.4만 |
|---|
| 2026.01.05 | ₩6,372 | ₩6,681 | ₩6,359 | ₩6,520 | +2.32% | 4.8만 |
|---|
| 2026.01.02 | ₩6,533 | ₩6,641 | ₩6,372 | ₩6,372 | -2.46% | 2.5만 |
|---|
| 2025.12.31 | ₩6,319 | ₩6,667 | ₩6,292 | ₩6,547 | +3.61% | 4.2만 |
|---|
| 2025.12.30 | ₩6,574 | ₩6,587 | ₩6,305 | ₩6,332 | -3.67% | 1.9만 |
|---|
| 2025.12.29 | ₩6,587 | ₩6,775 | ₩6,372 | ₩6,533 | -0.81% | 5.6만 |
|---|
| 2025.12.26 | ₩7,030 | ₩7,030 | ₩6,506 | ₩6,614 | -5.92% | 2.1만 |
|---|
| 2025.12.24 | ₩6,372 | ₩7,016 | ₩6,372 | ₩7,016 | +10.11% | 3.4만 |
|---|
| 2025.12.23 | ₩6,453 | ₩6,641 | ₩6,238 | ₩6,252 | -3.12% | 3.2만 |
|---|
| 2025.12.22 | ₩6,748 | ₩7,164 | ₩6,506 | ₩6,506 | -3.58% | 3.9만 |
|---|
| 2025.12.19 | ₩6,842 | ₩7,137 | ₩6,654 | ₩6,748 | -1.37% | 14만 |
|---|
| 2025.12.18 | ₩6,681 | ₩6,909 | ₩6,654 | ₩6,802 | +1.81% | 2.6만 |
|---|
| 2025.12.17 | ₩6,547 | ₩6,815 | ₩6,466 | ₩6,667 | +1.84% | 1.9만 |
|---|
| 2025.12.16 | ₩6,520 | ₩6,694 | ₩6,439 | ₩6,506 | -0.21% | 2.5만 |
|---|
| 2025.12.15 | ₩6,587 | ₩6,735 | ₩6,466 | ₩6,520 | -1.02% | 3만 |
|---|
| 2025.12.12 | ₩6,708 | ₩6,869 | ₩6,667 | ₩6,735 | +0.40% | 2.6만 |
|---|
| 2025.12.11 | ₩6,869 | ₩6,909 | ₩6,480 | ₩6,667 | -2.93% | 2.1만 |
|---|
| 2025.12.10 | ₩7,043 | ₩7,177 | ₩6,869 | ₩6,869 | -2.48% | 1.9만 |
|---|
| 2025.12.09 | ₩6,574 | ₩7,231 | ₩6,359 | ₩7,137 | +8.57% | 6.6만 |
|---|
| 2025.12.08 | ₩7,580 | ₩7,727 | ₩5,970 | ₩6,614 | -12.74% | 29.8만 |
|---|
| 2025.12.05 | ₩7,808 | ₩8,009 | ₩7,432 | ₩7,580 | -2.92% | 2.8만 |
|---|
| 2025.12.04 | ₩7,177 | ₩7,915 | ₩7,043 | ₩7,768 | +8.22% | 7.1만 |
|---|
| 2025.12.03 | ₩7,204 | ₩7,513 | ₩6,788 | ₩7,244 | +0.56% | 4.9만 |
|---|
| 2025.12.02 | ₩6,989 | ₩7,432 | ₩6,842 | ₩7,124 | +1.92% | 5.6만 |
|---|
| 2025.12.01 | ₩6,574 | ₩7,553 | ₩6,560 | ₩7,016 | +6.73% | 8.2만 |
|---|
| 2025.11.28 | ₩7,392 | ₩7,392 | ₩6,037 | ₩6,547 | -11.43% | 9만 |
|---|
| 2025.11.26 | ₩7,674 | ₩8,613 | ₩7,204 | ₩7,258 | -5.42% | 15만 |
|---|
| 2025.11.25 | ₩6,587 | ₩7,848 | ₩6,587 | ₩7,633 | +15.89% | 10.3만 |
|---|
| 2025.11.24 | ₩6,533 | ₩6,922 | ₩6,533 | ₩6,533 | 0.00% | 4.4만 |
|---|
| 2025.11.21 | ₩6,614 | ₩6,828 | ₩6,493 | ₩6,533 | -1.22% | 1.8만 |
|---|
| 2025.11.20 | ₩6,828 | ₩7,016 | ₩6,547 | ₩6,600 | -3.34% | 2.9만 |
|---|
| 2025.11.19 | ₩7,392 | ₩7,392 | ₩6,667 | ₩6,748 | -8.71% | 4.4만 |
|---|
| 2025.11.18 | ₩7,271 | ₩7,647 | ₩7,124 | ₩7,311 | +0.55% | 2.9만 |
|---|
| 2025.11.17 | ₩5,983 | ₩7,647 | ₩5,943 | ₩7,285 | +21.75% | 25만 |
|---|
| 2025.11.14 | ₩5,849 | ₩6,077 | ₩5,728 | ₩5,903 | +0.92% | 3.3만 |
|---|
| 2025.11.13 | ₩6,117 | ₩6,117 | ₩5,889 | ₩5,930 | -3.07% | 2만 |
|---|
| 2025.11.12 | ₩5,782 | ₩6,332 | ₩5,769 | ₩6,117 | +5.80% | 7.5만 |
|---|
| 2025.11.11 | ₩5,755 | ₩5,916 | ₩5,447 | ₩5,809 | +0.93% | 7.8만 |
|---|
| 2025.11.10 | ₩6,077 | ₩6,131 | ₩4,910 | ₩5,755 | -5.30% | 23.4만 |
|---|
| 2025.11.07 | ₩7,110 | ₩7,150 | ₩6,077 | ₩6,171 | -13.21% | 8만 |
|---|
| 2025.11.06 | ₩7,486 | ₩7,835 | ₩6,708 | ₩6,976 | -6.81% | 4.3만 |
|---|
| 2025.11.05 | ₩7,070 | ₩7,687 | ₩6,936 | ₩7,633 | +7.97% | 4.2만 |
|---|
| 2025.11.04 | ₩7,070 | ₩7,687 | ₩6,828 | ₩6,976 | -1.33% | 3.6만 |
|---|
| 2025.11.03 | ₩7,660 | ₩7,660 | ₩6,949 | ₩7,204 | -5.95% | 9.6만 |
|---|
| 2025.10.31 | ₩7,553 | ₩7,915 | ₩7,124 | ₩7,647 | +1.24% | 8.9만 |
|---|
| 2025.10.30 | ₩7,378 | ₩7,633 | ₩7,231 | ₩7,526 | +2.00% | 2.6만 |
|---|
| 2025.10.29 | ₩7,647 | ₩7,808 | ₩7,244 | ₩7,311 | -4.39% | 5.1만 |
|---|
| 2025.10.28 | ₩7,070 | ₩8,009 | ₩6,828 | ₩7,700 | +8.92% | 11.7만 |
|---|
| 2025.10.27 | ₩6,989 | ₩7,419 | ₩6,520 | ₩7,271 | +4.03% | 9.1만 |
|---|
| 2025.10.24 | ₩6,922 | ₩7,217 | ₩6,828 | ₩7,016 | +1.36% | 4.9만 |
|---|
| 2025.10.23 | ₩6,547 | ₩6,949 | ₩6,292 | ₩6,896 | +5.33% | 9만 |
|---|
| 2025.10.22 | ₩6,399 | ₩6,614 | ₩6,064 | ₩6,439 | +0.63% | 4.8만 |
|---|
| 2025.10.21 | ₩6,976 | ₩6,976 | ₩6,372 | ₩6,506 | -6.73% | 6만 |
|---|
| 2025.10.20 | ₩6,600 | ₩7,217 | ₩6,600 | ₩7,030 | +6.50% | 4.7만 |
|---|
| 2025.10.17 | ₩6,976 | ₩7,003 | ₩6,399 | ₩6,560 | -5.96% | 6만 |
|---|
| 2025.10.16 | ₩7,593 | ₩7,700 | ₩7,070 | ₩7,150 | -5.83% | 4.9만 |
|---|
| 2025.10.15 | ₩7,352 | ₩7,687 | ₩7,231 | ₩7,365 | +0.18% | 3.8만 |
|---|
| 2025.10.14 | ₩7,231 | ₩7,955 | ₩6,976 | ₩7,217 | -0.19% | 6.6만 |
|---|
| 2025.10.13 | ₩7,674 | ₩8,022 | ₩6,869 | ₩7,164 | -6.64% | 12.9만 |
|---|
| 2025.10.10 | ₩7,378 | ₩7,647 | ₩7,016 | ₩7,244 | -1.82% | 10.9만 |
|---|