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 | ₩4,462 | ₩4,744 | ₩4,435 | ₩4,730 | +6.01% | 3.6만 |
| 2026.10.08 | ₩4,234 | ₩4,422 | ₩4,167 | ₩4,409 | +4.11% | 13.6만 |
| 2026.10.07 | ₩4,127 | ₩4,744 | ₩4,087 | ₩4,288 | +3.90% | 4.7만 |
| 2026.10.06 | ₩4,784 | ₩5,079 | ₩4,033 | ₩4,047 | -15.41% | 18만 |
| 2026.10.05 | ₩4,918 | ₩5,012 | ₩4,757 | ₩4,757 | -3.27% | 1.8만 |
| 2026.10.02 | ₩4,971 | ₩5,213 | ₩4,864 | ₩4,918 | -1.08% | 1.7만 |
| 2026.10.01 | ₩4,971 | ₩5,092 | ₩4,690 | ₩4,918 | -1.08% | 4.7만 |
| 2026.09.30 | ₩5,213 | ₩5,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,971 |
| -4.63% |
| 1.6만 |
| 2026.09.29 | ₩5,467 | ₩5,722 | ₩5,132 | ₩5,213 | -4.66% | 2.9만 |
|---|
| 2026.09.28 | ₩5,682 | ₩5,856 | ₩5,360 | ₩5,400 | -4.95% | 5.4만 |
|---|
| 2026.09.25 | ₩5,521 | ₩5,802 | ₩5,454 | ₩5,668 | +2.67% | 9.3천 |
|---|
| 2026.09.24 | ₩5,454 | ₩5,682 | ₩5,454 | ₩5,548 | +1.72% | 1.7천 |
|---|
| 2026.09.23 | ₩5,588 | ₩5,789 | ₩5,521 | ₩5,749 | +2.88% | 6.7천 |
|---|
| 2026.09.22 | ₩5,708 | ₩5,762 | ₩5,588 | ₩5,588 | -2.11% | 1.7만 |
|---|
| 2026.09.21 | ₩5,856 | ₩5,896 | ₩5,655 | ₩5,869 | +0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩5,615 | ₩5,829 | ₩5,601 | ₩5,775 | +2.86% | 1.4만 |
|---|
| 2026.09.17 | ₩5,708 | ₩5,923 | ₩5,427 | ₩5,668 | -0.70% | 2.4만 |
|---|
| 2026.09.16 | ₩5,762 | ₩6,003 | ₩5,682 | ₩5,762 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩6,084 | ₩6,084 | ₩5,655 | ₩5,749 | -5.51% | 1.2만 |
|---|
| 2026.09.14 | ₩6,003 | ₩6,164 | ₩5,869 | ₩5,936 | -1.12% | 2.6만 |
|---|
| 2026.09.11 | ₩6,003 | ₩6,365 | ₩5,440 | ₩5,990 | -0.22% | 4.2만 |
|---|
| 2026.09.10 | ₩5,976 | ₩6,151 | ₩5,936 | ₩6,057 | +1.35% | 3.2만 |
|---|
| 2026.09.09 | ₩5,842 | ₩6,338 | ₩5,829 | ₩6,057 | +3.67% | 3.5만 |
|---|
| 2026.09.08 | ₩5,655 | ₩5,842 | ₩5,494 | ₩5,842 | +3.32% | 1.8만 |
|---|
| 2026.09.04 | ₩5,561 | ₩5,708 | ₩5,440 | ₩5,440 | -2.17% | 1.8만 |
|---|
| 2026.09.03 | ₩5,722 | ₩5,735 | ₩5,440 | ₩5,601 | -2.11% | 8.7천 |
|---|
| 2026.09.02 | ₩5,467 | ₩5,775 | ₩5,360 | ₩5,655 | +3.43% | 1.5만 |
|---|
| 2026.09.01 | ₩5,507 | ₩5,668 | ₩5,360 | ₩5,494 | -0.24% | 2.1만 |
|---|
| 2026.08.31 | ₩6,084 | ₩6,151 | ₩5,400 | ₩5,735 | -5.73% | 3.8만 |
|---|
| 2026.08.28 | ₩5,936 | ₩6,191 | ₩5,896 | ₩6,097 | +2.71% | 2.1만 |
|---|
| 2026.08.27 | ₩5,521 | ₩5,896 | ₩5,467 | ₩5,775 | +4.61% | 1.2만 |
|---|
| 2026.08.26 | ₩5,829 | ₩6,191 | ₩5,414 | ₩5,427 | -6.90% | 3.8만 |
|---|
| 2026.08.25 | ₩6,003 | ₩6,003 | ₩5,641 | ₩5,655 | -5.80% | 3.9만 |
|---|
| 2026.08.24 | ₩5,601 | ₩6,017 | ₩5,574 | ₩5,909 | +5.50% | 7.1만 |
|---|
| 2026.08.21 | ₩5,909 | ₩5,923 | ₩5,065 | ₩5,467 | -7.48% | 10.1만 |
|---|
| 2026.08.20 | ₩6,526 | ₩6,526 | ₩5,762 | ₩5,909 | -9.45% | 4.5만 |
|---|
| 2026.08.19 | ₩6,164 | ₩6,526 | ₩6,164 | ₩6,378 | +3.48% | 2만 |
|---|
| 2026.08.18 | ₩5,829 | ₩6,298 | ₩5,789 | ₩6,151 | +5.52% | 1.9만 |
|---|
| 2026.08.17 | ₩6,244 | ₩6,244 | ₩5,400 | ₩5,789 | -7.30% | 8.1만 |
|---|
| 2026.08.14 | ₩6,298 | ₩6,298 | ₩5,668 | ₩6,204 | -1.49% | 1만 |
|---|
| 2026.08.13 | ₩5,909 | ₩6,298 | ₩5,829 | ₩6,285 | +6.35% | 4.7만 |
|---|
| 2026.08.12 | ₩5,909 | ₩5,936 | ₩5,574 | ₩5,842 | -1.13% | 1.5만 |
|---|
| 2026.08.11 | ₩5,976 | ₩6,057 | ₩5,360 | ₩5,722 | -4.26% | 2만 |
|---|
| 2026.08.10 | ₩5,909 | ₩6,405 | ₩5,708 | ₩5,869 | -0.68% | 2.8만 |
|---|
| 2026.08.07 | ₩5,092 | ₩6,164 | ₩4,851 | ₩5,641 | +10.79% | 6.7만 |
|---|
| 2026.08.06 | ₩4,690 | ₩4,811 | ₩4,690 | ₩4,811 | +2.57% | 1.8만 |
|---|
| 2026.08.05 | ₩4,784 | ₩4,797 | ₩4,677 | ₩4,797 | +0.28% | 2.2천 |
|---|
| 2026.08.04 | ₩4,569 | ₩5,025 | ₩4,569 | ₩4,811 | +5.28% | 6.4천 |
|---|
| 2026.08.03 | ₩4,489 | ₩4,864 | ₩4,489 | ₩4,703 | +4.78% | 5.8만 |
|---|
| 2026.07.31 | ₩4,502 | ₩4,556 | ₩4,502 | ₩4,543 | +0.89% | 3.8천 |
|---|
| 2026.07.30 | ₩4,569 | ₩4,690 | ₩4,395 | ₩4,690 | +2.64% | 1만 |
|---|
| 2026.07.29 | ₩4,757 | ₩4,757 | ₩4,342 | ₩4,342 | -8.73% | 1.7만 |
|---|
| 2026.07.28 | ₩4,569 | ₩4,690 | ₩4,288 | ₩4,690 | +2.64% | 2.7만 |
|---|
| 2026.07.27 | ₩4,891 | ₩4,891 | ₩4,556 | ₩4,596 | -6.03% | 8.1천 |
|---|
| 2026.07.24 | ₩5,159 | ₩5,159 | ₩4,556 | ₩4,878 | -5.45% | 7.4천 |
|---|
| 2026.07.23 | ₩4,918 | ₩5,052 | ₩4,690 | ₩5,052 | +2.72% | 4.5천 |
|---|
| 2026.07.22 | ₩4,931 | ₩4,931 | ₩4,811 | ₩4,891 | -0.82% | 2천 |
|---|
| 2026.07.21 | ₩4,958 | ₩4,958 | ₩4,556 | ₩4,811 | -2.97% | 6천 |
|---|
| 2026.07.20 | ₩4,744 | ₩4,931 | ₩4,744 | ₩4,931 | +3.95% | 1.6천 |
|---|
| 2026.07.17 | ₩5,146 | ₩5,159 | ₩4,891 | ₩5,065 | -1.56% | 8.1천 |
|---|
| 2026.07.16 | ₩4,864 | ₩5,092 | ₩4,744 | ₩5,038 | +3.58% | 1.3만 |
|---|
| 2026.07.15 | ₩4,730 | ₩4,904 | ₩4,730 | ₩4,878 | +3.12% | 4.4천 |
|---|
| 2026.07.14 | ₩4,583 | ₩4,878 | ₩4,583 | ₩4,757 | +3.80% | 5.2천 |
|---|
| 2026.07.13 | ₩4,650 | ₩4,958 | ₩4,650 | ₩4,811 | +3.46% | 8.5천 |
|---|
| 2026.07.10 | ₩4,784 | ₩4,864 | ₩4,516 | ₩4,864 | +1.68% | 7천 |
|---|
| 2026.07.09 | ₩4,516 | ₩4,703 | ₩4,395 | ₩4,690 | +3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩4,757 | ₩4,757 | ₩4,422 | ₩4,435 | -6.76% | 1.9만 |
|---|
| 2026.07.07 | ₩4,945 | ₩4,945 | ₩4,529 | ₩4,569 | -7.59% | 5.4천 |
|---|
| 2026.07.06 | ₩4,717 | ₩4,757 | ₩4,543 | ₩4,757 | +0.85% | 1만 |
|---|
| 2026.07.02 | ₩4,677 | ₩4,891 | ₩4,409 | ₩4,556 | -2.58% | 2.6만 |
|---|
| 2026.07.01 | ₩4,623 | ₩4,985 | ₩4,516 | ₩4,516 | -2.32% | 3.8천 |
|---|
| 2026.06.30 | ₩4,864 | ₩4,958 | ₩4,703 | ₩4,784 | -1.65% | 4천 |
|---|
| 2026.06.29 | ₩5,025 | ₩5,025 | ₩4,596 | ₩4,797 | -4.53% | 1.8만 |
|---|
| 2026.06.26 | ₩4,476 | ₩4,837 | ₩4,342 | ₩4,837 | +8.08% | 2.8만 |
|---|
| 2026.06.25 | ₩4,543 | ₩4,717 | ₩4,342 | ₩4,382 | -3.54% | 2.8천 |
|---|
| 2026.06.24 | ₩4,395 | ₩4,583 | ₩4,395 | ₩4,489 | +2.13% | 1만 |
|---|
| 2026.06.23 | ₩4,449 | ₩4,462 | ₩4,248 | ₩4,422 | -0.60% | 2.9천 |
|---|
| 2026.06.22 | ₩4,301 | ₩4,422 | ₩4,221 | ₩4,368 | +1.56% | 2.7천 |
|---|
| 2026.06.18 | ₩4,422 | ₩4,422 | ₩4,221 | ₩4,221 | -4.55% | 1.1만 |
|---|
| 2026.06.17 | ₩4,221 | ₩4,476 | ₩4,221 | ₩4,288 | +1.59% | 1.5만 |
|---|
| 2026.06.16 | ₩4,181 | ₩4,516 | ₩4,154 | ₩4,275 | +2.24% | 3.4만 |
|---|
| 2026.06.15 | ₩4,462 | ₩4,476 | ₩4,194 | ₩4,194 | -6.01% | 1.2만 |
|---|
| 2026.06.12 | ₩4,489 | ₩4,489 | ₩4,301 | ₩4,476 | -0.30% | 3.4천 |
|---|
| 2026.06.11 | ₩4,422 | ₩4,462 | ₩4,315 | ₩4,462 | +0.91% | 1.5천 |
|---|
| 2026.06.10 | ₩4,288 | ₩4,382 | ₩4,275 | ₩4,288 | 0.00% | 8.5천 |
|---|
| 2026.06.09 | ₩4,502 | ₩4,556 | ₩4,355 | ₩4,355 | -3.27% | 1.4만 |
|---|
| 2026.06.08 | ₩4,543 | ₩4,663 | ₩4,449 | ₩4,543 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩4,784 | ₩4,918 | ₩4,476 | ₩4,583 | -4.20% | 1.1만 |
|---|
| 2026.06.04 | ₩4,985 | ₩4,985 | ₩4,717 | ₩4,811 | -3.49% | 1.5만 |
|---|
| 2026.06.03 | ₩5,092 | ₩5,105 | ₩4,811 | ₩4,878 | -4.21% | 8.7천 |
|---|
| 2026.06.02 | ₩4,891 | ₩5,119 | ₩4,811 | ₩5,092 | +4.11% | 3.2만 |
|---|
| 2026.06.01 | ₩4,904 | ₩4,958 | ₩4,824 | ₩4,945 | +0.82% | 1.2만 |
|---|
| 2026.05.29 | ₩4,958 | ₩4,985 | ₩4,824 | ₩4,904 | -1.08% | 4.9천 |
|---|
| 2026.05.28 | ₩4,851 | ₩4,971 | ₩4,744 | ₩4,958 | +2.21% | 7.6천 |
|---|
| 2026.05.27 | ₩4,824 | ₩4,864 | ₩4,690 | ₩4,824 | 0.00% | 2.9만 |
|---|
| 2026.05.26 | ₩4,744 | ₩4,837 | ₩4,650 | ₩4,797 | +1.13% | 2.1만 |
|---|
| 2026.05.22 | ₩4,945 | ₩4,945 | ₩4,596 | ₩4,650 | -5.96% | 4.2만 |
|---|
| 2026.05.21 | ₩4,945 | ₩5,038 | ₩4,730 | ₩4,945 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩4,891 | ₩4,891 | ₩4,717 | ₩4,784 | -2.19% | 3.1만 |
|---|
| 2026.05.19 | ₩4,945 | ₩5,065 | ₩4,744 | ₩4,864 | -1.63% | 2.3만 |
|---|
| 2026.05.18 | ₩4,489 | ₩4,958 | ₩4,489 | ₩4,931 | +9.85% | 7.1만 |
|---|
| 2026.05.15 | ₩4,462 | ₩4,462 | ₩4,154 | ₩4,194 | -6.01% | 2.7만 |
|---|
| 2026.05.14 | ₩4,864 | ₩4,878 | ₩4,167 | ₩4,476 | -7.99% | 5만 |
|---|
| 2026.05.13 | ₩4,047 | ₩4,864 | ₩3,953 | ₩4,757 | +17.55% | 11.5만 |
|---|
| 2026.05.12 | ₩4,007 | ₩4,047 | ₩3,886 | ₩4,033 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩4,703 | ₩4,703 | ₩3,913 | ₩3,953 | -15.95% | 4.8만 |
|---|
| 2026.05.08 | ₩4,141 | ₩5,065 | ₩3,899 | ₩4,717 | +13.92% | 12.5만 |
|---|
| 2026.05.07 | ₩4,315 | ₩4,422 | ₩4,194 | ₩4,328 | +0.31% | 6.9천 |
|---|
| 2026.05.06 | ₩4,234 | ₩4,328 | ₩4,020 | ₩4,315 | +1.90% | 5.9천 |
|---|
| 2026.05.05 | ₩4,033 | ₩4,516 | ₩4,033 | ₩4,208 | +4.32% | 3.8만 |
|---|
| 2026.05.04 | ₩4,154 | ₩4,275 | ₩3,913 | ₩4,114 | -0.97% | 1만 |
|---|
| 2026.05.01 | ₩4,167 | ₩4,181 | ₩4,100 | ₩4,167 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩3,980 | ₩4,422 | ₩3,765 | ₩4,234 | +6.40% | 2.6만 |
|---|
| 2026.04.29 | ₩4,409 | ₩4,422 | ₩4,261 | ₩4,342 | -1.52% | 2만 |
|---|
| 2026.04.28 | ₩4,248 | ₩4,516 | ₩4,033 | ₩4,449 | +4.73% | 2.5만 |
|---|
| 2026.04.27 | ₩3,873 | ₩4,328 | ₩3,873 | ₩4,328 | +11.76% | 2.1만 |
|---|
| 2026.04.24 | ₩3,806 | ₩3,993 | ₩3,618 | ₩3,846 | +1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩3,779 | ₩3,940 | ₩3,685 | ₩3,806 | +0.71% | 3.3만 |
|---|
| 2026.04.22 | ₩3,873 | ₩3,913 | ₩3,806 | ₩3,806 | -1.73% | 1.1만 |
|---|
| 2026.04.21 | ₩4,181 | ₩4,208 | ₩3,806 | ₩3,846 | -8.01% | 5.8만 |
|---|
| 2026.04.20 | ₩4,047 | ₩4,208 | ₩3,953 | ₩4,114 | +1.66% | 2.1만 |
|---|
| 2026.04.17 | ₩3,993 | ₩4,074 | ₩3,953 | ₩3,953 | -1.01% | 2.3만 |
|---|
| 2026.04.16 | ₩4,167 | ₩4,221 | ₩3,953 | ₩3,953 | -5.14% | 1.9만 |
|---|
| 2026.04.15 | ₩3,873 | ₩4,194 | ₩3,873 | ₩4,167 | +7.61% | 2만 |
|---|
| 2026.04.14 | ₩3,886 | ₩3,993 | ₩3,725 | ₩3,859 | -0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩3,980 | ₩4,074 | ₩3,605 | ₩3,899 | -2.02% | 1.8만 |
|---|
| 2026.04.10 | ₩3,980 | ₩4,114 | ₩3,819 | ₩3,966 | -0.34% | 6.6만 |
|---|
| 2026.04.09 | ₩3,779 | ₩3,953 | ₩3,765 | ₩3,899 | +3.19% | 4.4천 |
|---|
| 2026.04.08 | ₩3,725 | ₩3,913 | ₩3,712 | ₩3,899 | +4.68% | 1.4만 |
|---|
| 2026.04.07 | ₩3,765 | ₩3,792 | ₩3,564 | ₩3,725 | -1.07% | 2.1만 |
|---|
| 2026.04.06 | ₩3,832 | ₩3,886 | ₩3,752 | ₩3,832 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩3,926 | ₩4,020 | ₩3,832 | ₩3,846 | -2.05% | 7.9천 |
|---|
| 2026.04.01 | ₩3,993 | ₩3,993 | ₩3,752 | ₩3,966 | -0.67% | 2만 |
|---|
| 2026.03.31 | ₩3,899 | ₩3,993 | ₩3,846 | ₩3,993 | +2.41% | 6.8천 |
|---|
| 2026.03.30 | ₩3,873 | ₩3,926 | ₩3,712 | ₩3,792 | -2.08% | 2.8만 |
|---|
| 2026.03.27 | ₩3,899 | ₩4,033 | ₩3,819 | ₩3,873 | -0.69% | 1.6만 |
|---|
| 2026.03.26 | ₩4,020 | ₩4,060 | ₩3,899 | ₩3,940 | -2.00% | 1.3만 |
|---|
| 2026.03.25 | ₩4,033 | ₩4,301 | ₩4,033 | ₩4,047 | +0.33% | 9.7천 |
|---|
| 2026.03.24 | ₩4,167 | ₩4,194 | ₩4,047 | ₩4,087 | -1.93% | 1.9만 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,261 | ₩3,953 | ₩4,167 | +4.71% | 6.9만 |
|---|
| 2026.03.20 | ₩3,940 | ₩4,007 | ₩3,765 | ₩3,899 | -1.02% | 8.3만 |
|---|
| 2026.03.19 | ₩4,060 | ₩4,181 | ₩3,953 | ₩3,953 | -2.64% | 4.2만 |
|---|
| 2026.03.18 | ₩4,020 | ₩4,154 | ₩3,953 | ₩4,100 | +2.00% | 6.8만 |
|---|
| 2026.03.17 | ₩3,913 | ₩4,167 | ₩3,859 | ₩4,020 | +2.74% | 8.4만 |
|---|
| 2026.03.16 | ₩4,395 | ₩4,422 | ₩3,819 | ₩3,913 | -10.98% | 29.5만 |
|---|
| 2026.03.13 | ₩4,878 | ₩5,052 | ₩4,623 | ₩4,690 | -3.85% | 6.9만 |
|---|
| 2026.03.12 | ₩5,293 | ₩5,427 | ₩5,092 | ₩5,092 | -3.80% | 2.2만 |
|---|
| 2026.03.11 | ₩5,561 | ₩5,561 | ₩5,253 | ₩5,266 | -5.30% | 4.2만 |
|---|
| 2026.03.10 | ₩5,427 | ₩5,682 | ₩5,427 | ₩5,481 | +0.99% | 3.2만 |
|---|
| 2026.03.09 | ₩5,172 | ₩5,400 | ₩5,172 | ₩5,373 | +3.89% | 3.4만 |
|---|
| 2026.03.06 | ₩5,132 | ₩5,427 | ₩5,105 | ₩5,186 | +1.04% | 2.6만 |
|---|
| 2026.03.05 | ₩5,159 | ₩5,467 | ₩5,159 | ₩5,213 | +1.04% | 3.6만 |
|---|
| 2026.03.04 | ₩5,266 | ₩5,414 | ₩5,119 | ₩5,119 | -2.80% | 2.5만 |
|---|
| 2026.03.03 | ₩5,521 | ₩5,521 | ₩5,146 | ₩5,186 | -6.07% | 4.6만 |
|---|
| 2026.03.02 | ₩5,146 | ₩5,601 | ₩5,146 | ₩5,467 | +6.25% | 2.2만 |
|---|
| 2026.02.27 | ₩5,226 | ₩5,481 | ₩5,146 | ₩5,239 | +0.26% | 3.1만 |
|---|
| 2026.02.26 | ₩5,534 | ₩5,534 | ₩5,266 | ₩5,360 | -3.15% | 1만 |
|---|
| 2026.02.25 | ₩5,266 | ₩5,615 | ₩5,092 | ₩5,387 | +2.29% | 3만 |
|---|
| 2026.02.24 | ₩5,052 | ₩5,360 | ₩5,052 | ₩5,199 | +2.92% | 3.3만 |
|---|
| 2026.02.23 | ₩5,481 | ₩5,521 | ₩5,038 | ₩5,052 | -7.82% | 3.8만 |
|---|
| 2026.02.20 | ₩5,226 | ₩5,561 | ₩5,159 | ₩5,467 | +4.62% | 3.4만 |
|---|
| 2026.02.19 | ₩5,052 | ₩5,333 | ₩4,797 | ₩5,213 | +3.18% | 3.2만 |
|---|
| 2026.02.18 | ₩5,440 | ₩5,735 | ₩4,797 | ₩5,052 | -7.14% | 16.2만 |
|---|
| 2026.02.17 | ₩5,360 | ₩5,708 | ₩5,052 | ₩5,360 | 0.00% | 8.1만 |
|---|
| 2026.02.13 | ₩5,038 | ₩5,494 | ₩4,918 | ₩5,494 | +9.04% | 1.1만 |
|---|
| 2026.02.12 | ₩5,427 | ₩5,427 | ₩4,958 | ₩5,038 | -7.16% | 4.3만 |
|---|
| 2026.02.11 | ₩5,213 | ₩5,494 | ₩5,213 | ₩5,414 | +3.86% | 2.8만 |
|---|
| 2026.02.10 | ₩5,280 | ₩5,360 | ₩5,012 | ₩5,213 | -1.27% | 5.5만 |
|---|
| 2026.02.09 | ₩5,266 | ₩5,708 | ₩5,119 | ₩5,387 | +2.29% | 9.3만 |
|---|
| 2026.02.06 | ₩5,132 | ₩5,387 | ₩5,092 | ₩5,186 | +1.04% | 2.8만 |
|---|
| 2026.02.05 | ₩5,454 | ₩5,695 | ₩5,092 | ₩5,199 | -4.67% | 3.4만 |
|---|
| 2026.02.04 | ₩5,641 | ₩5,775 | ₩5,373 | ₩5,507 | -2.38% | 4.9만 |
|---|
| 2026.02.03 | ₩6,151 | ₩6,177 | ₩5,641 | ₩5,708 | -7.19% | 2.7만 |
|---|
| 2026.02.02 | ₩5,775 | ₩6,285 | ₩5,682 | ₩6,124 | +6.03% | 7.2만 |
|---|
| 2026.01.30 | ₩5,842 | ₩5,963 | ₩5,735 | ₩5,775 | -1.15% | 1.9만 |
|---|
| 2026.01.29 | ₩6,030 | ₩6,057 | ₩5,775 | ₩5,883 | -2.44% | 2.2만 |
|---|
| 2026.01.28 | ₩5,963 | ₩6,124 | ₩5,869 | ₩6,043 | +1.35% | 2.1만 |
|---|
| 2026.01.27 | ₩5,990 | ₩6,097 | ₩5,869 | ₩5,936 | -0.89% | 1.5만 |
|---|
| 2026.01.26 | ₩6,271 | ₩6,271 | ₩5,775 | ₩6,017 | -4.06% | 4만 |
|---|
| 2026.01.23 | ₩6,231 | ₩6,459 | ₩6,137 | ₩6,271 | +0.65% | 3.8만 |
|---|
| 2026.01.22 | ₩6,164 | ₩6,298 | ₩6,097 | ₩6,244 | +1.30% | 3.2만 |
|---|
| 2026.01.21 | ₩6,620 | ₩6,646 | ₩5,963 | ₩6,110 | -7.69% | 3.8만 |
|---|
| 2026.01.20 | ₩5,936 | ₩6,821 | ₩5,735 | ₩6,620 | +11.51% | 16.8만 |
|---|
| 2026.01.16 | ₩5,963 | ₩6,204 | ₩5,775 | ₩6,003 | +0.67% | 5.1만 |
|---|
| 2026.01.15 | ₩5,896 | ₩6,070 | ₩5,601 | ₩5,869 | -0.45% | 5만 |
|---|
| 2026.01.14 | ₩5,950 | ₩6,124 | ₩5,856 | ₩5,909 | -0.68% | 3.3만 |
|---|
| 2026.01.13 | ₩6,191 | ₩6,338 | ₩5,816 | ₩5,923 | -4.33% | 4.2만 |
|---|
| 2026.01.12 | ₩6,432 | ₩6,526 | ₩6,043 | ₩6,084 | -5.42% | 15.4만 |
|---|
| 2026.01.09 | ₩6,740 | ₩6,767 | ₩6,432 | ₩6,445 | -4.37% | 7.9만 |
|---|
| 2026.01.08 | ₩6,915 | ₩6,995 | ₩6,714 | ₩6,714 | -2.91% | 1.5만 |
|---|
| 2026.01.07 | ₩7,183 | ₩7,317 | ₩6,874 | ₩6,915 | -3.73% | 2.4만 |
|---|
| 2026.01.06 | ₩6,593 | ₩7,290 | ₩6,526 | ₩7,250 | +9.96% | 9.4만 |
|---|
| 2026.01.05 | ₩6,365 | ₩6,673 | ₩6,352 | ₩6,512 | +2.32% | 4.8만 |
|---|
| 2026.01.02 | ₩6,526 | ₩6,633 | ₩6,365 | ₩6,365 | -2.46% | 2.5만 |
|---|
| 2025.12.31 | ₩6,311 | ₩6,660 | ₩6,285 | ₩6,539 | +3.61% | 4.2만 |
|---|
| 2025.12.30 | ₩6,566 | ₩6,579 | ₩6,298 | ₩6,325 | -3.67% | 1.9만 |
|---|
| 2025.12.29 | ₩6,579 | ₩6,767 | ₩6,365 | ₩6,526 | -0.81% | 5.6만 |
|---|
| 2025.12.26 | ₩7,022 | ₩7,022 | ₩6,499 | ₩6,606 | -5.92% | 2.1만 |
|---|
| 2025.12.24 | ₩6,365 | ₩7,008 | ₩6,365 | ₩7,008 | +10.11% | 3.4만 |
|---|
| 2025.12.23 | ₩6,445 | ₩6,633 | ₩6,231 | ₩6,244 | -3.12% | 3.2만 |
|---|
| 2025.12.22 | ₩6,740 | ₩7,156 | ₩6,499 | ₩6,499 | -3.58% | 3.9만 |
|---|
| 2025.12.19 | ₩6,834 | ₩7,129 | ₩6,646 | ₩6,740 | -1.37% | 14만 |
|---|
| 2025.12.18 | ₩6,673 | ₩6,901 | ₩6,646 | ₩6,794 | +1.81% | 2.6만 |
|---|
| 2025.12.17 | ₩6,539 | ₩6,807 | ₩6,459 | ₩6,660 | +1.84% | 1.9만 |
|---|
| 2025.12.16 | ₩6,512 | ₩6,687 | ₩6,432 | ₩6,499 | -0.21% | 2.5만 |
|---|
| 2025.12.15 | ₩6,579 | ₩6,727 | ₩6,459 | ₩6,512 | -1.02% | 3만 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,861 | ₩6,660 | ₩6,727 | +0.40% | 2.6만 |
|---|
| 2025.12.11 | ₩6,861 | ₩6,901 | ₩6,472 | ₩6,660 | -2.93% | 2.1만 |
|---|
| 2025.12.10 | ₩7,035 | ₩7,169 | ₩6,861 | ₩6,861 | -2.48% | 1.9만 |
|---|
| 2025.12.09 | ₩6,566 | ₩7,223 | ₩6,352 | ₩7,129 | +8.57% | 6.6만 |
|---|
| 2025.12.08 | ₩7,571 | ₩7,719 | ₩5,963 | ₩6,606 | -12.74% | 29.8만 |
|---|
| 2025.12.05 | ₩7,799 | ₩8,000 | ₩7,424 | ₩7,571 | -2.92% | 2.8만 |
|---|
| 2025.12.04 | ₩7,169 | ₩7,906 | ₩7,035 | ₩7,759 | +8.22% | 7.1만 |
|---|
| 2025.12.03 | ₩7,196 | ₩7,504 | ₩6,781 | ₩7,236 | +0.56% | 4.9만 |
|---|
| 2025.12.02 | ₩6,982 | ₩7,424 | ₩6,834 | ₩7,116 | +1.92% | 5.6만 |
|---|
| 2025.12.01 | ₩6,566 | ₩7,544 | ₩6,553 | ₩7,008 | +6.73% | 8.2만 |
|---|
| 2025.11.28 | ₩7,384 | ₩7,384 | ₩6,030 | ₩6,539 | -11.43% | 9만 |
|---|
| 2025.11.26 | ₩7,665 | ₩8,603 | ₩7,196 | ₩7,250 | -5.42% | 15만 |
|---|
| 2025.11.25 | ₩6,579 | ₩7,839 | ₩6,579 | ₩7,625 | +15.89% | 10.3만 |
|---|
| 2025.11.24 | ₩6,526 | ₩6,915 | ₩6,526 | ₩6,526 | 0.00% | 4.4만 |
|---|
| 2025.11.21 | ₩6,606 | ₩6,821 | ₩6,486 | ₩6,526 | -1.22% | 1.8만 |
|---|
| 2025.11.20 | ₩6,821 | ₩7,008 | ₩6,539 | ₩6,593 | -3.34% | 2.9만 |
|---|
| 2025.11.19 | ₩7,384 | ₩7,384 | ₩6,660 | ₩6,740 | -8.71% | 4.4만 |
|---|
| 2025.11.18 | ₩7,263 | ₩7,638 | ₩7,116 | ₩7,303 | +0.55% | 2.9만 |
|---|
| 2025.11.17 | ₩5,976 | ₩7,638 | ₩5,936 | ₩7,276 | +21.75% | 25만 |
|---|
| 2025.11.14 | ₩5,842 | ₩6,070 | ₩5,722 | ₩5,896 | +0.92% | 3.3만 |
|---|
| 2025.11.13 | ₩6,110 | ₩6,110 | ₩5,883 | ₩5,923 | -3.07% | 2만 |
|---|
| 2025.11.12 | ₩5,775 | ₩6,325 | ₩5,762 | ₩6,110 | +5.80% | 7.5만 |
|---|
| 2025.11.11 | ₩5,749 | ₩5,909 | ₩5,440 | ₩5,802 | +0.93% | 7.8만 |
|---|
| 2025.11.10 | ₩6,070 | ₩6,124 | ₩4,904 | ₩5,749 | -5.30% | 23.4만 |
|---|
| 2025.11.07 | ₩7,102 | ₩7,142 | ₩6,070 | ₩6,164 | -13.21% | 8만 |
|---|
| 2025.11.06 | ₩7,477 | ₩7,826 | ₩6,700 | ₩6,968 | -6.81% | 4.3만 |
|---|
| 2025.11.05 | ₩7,062 | ₩7,678 | ₩6,928 | ₩7,625 | +7.97% | 4.2만 |
|---|
| 2025.11.04 | ₩7,062 | ₩7,678 | ₩6,821 | ₩6,968 | -1.33% | 3.6만 |
|---|
| 2025.11.03 | ₩7,652 | ₩7,652 | ₩6,941 | ₩7,196 | -5.95% | 9.6만 |
|---|
| 2025.10.31 | ₩7,544 | ₩7,906 | ₩7,116 | ₩7,638 | +1.24% | 8.9만 |
|---|
| 2025.10.30 | ₩7,370 | ₩7,625 | ₩7,223 | ₩7,518 | +2.00% | 2.6만 |
|---|
| 2025.10.29 | ₩7,638 | ₩7,799 | ₩7,236 | ₩7,303 | -4.39% | 5.1만 |
|---|
| 2025.10.28 | ₩7,062 | ₩8,000 | ₩6,821 | ₩7,692 | +8.92% | 11.7만 |
|---|
| 2025.10.27 | ₩6,982 | ₩7,410 | ₩6,512 | ₩7,263 | +4.03% | 9.1만 |
|---|
| 2025.10.24 | ₩6,915 | ₩7,209 | ₩6,821 | ₩7,008 | +1.36% | 4.9만 |
|---|
| 2025.10.23 | ₩6,539 | ₩6,941 | ₩6,285 | ₩6,888 | +5.33% | 9만 |
|---|
| 2025.10.22 | ₩6,392 | ₩6,606 | ₩6,057 | ₩6,432 | +0.63% | 4.8만 |
|---|
| 2025.10.21 | ₩6,968 | ₩6,968 | ₩6,365 | ₩6,499 | -6.73% | 6만 |
|---|
| 2025.10.20 | ₩6,593 | ₩7,209 | ₩6,593 | ₩7,022 | +6.50% | 4.7만 |
|---|
| 2025.10.17 | ₩6,968 | ₩6,995 | ₩6,392 | ₩6,553 | -5.96% | 6만 |
|---|
| 2025.10.16 | ₩7,585 | ₩7,692 | ₩7,062 | ₩7,142 | -5.83% | 4.9만 |
|---|
| 2025.10.15 | ₩7,343 | ₩7,678 | ₩7,223 | ₩7,357 | +0.18% | 3.8만 |
|---|
| 2025.10.14 | ₩7,223 | ₩7,946 | ₩6,968 | ₩7,209 | -0.19% | 6.6만 |
|---|
| 2025.10.13 | ₩7,665 | ₩8,013 | ₩6,861 | ₩7,156 | -6.64% | 12.9만 |
|---|
| 2025.10.10 | ₩7,370 | ₩7,638 | ₩7,008 | ₩7,236 | -1.82% | 10.9만 |
|---|