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 | ₩4,918 | ₩5,079 | ₩4,033 | ₩4,730 | -3.81% | 41.6만 |
| 2026.09.28–2026.10.02 | ₩5,682 | ₩5,856 | ₩4,690 | ₩4,918 | -13.44% | 16.2만 |
| 2026.09.21–2026.09.25 | ₩5,856 | ₩5,896 | ₩5,454 | ₩5,668 | -3.20% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩6,003 | ₩6,164 | ₩5,427 | ₩5,775 | -3.79% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩5,655 | ₩6,365 | ₩5,440 | ₩5,990 | +5.92% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩6,084 | ₩6,151 | ₩5,360 | ₩5,440 | -10.57% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩5,601 | ₩6,191 | ₩5,414 | ₩6,097 | +8.85% | 18.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,244 |
| ₩6,526 |
| ₩5,065 |
| ₩5,467 |
| -12.45% |
| 26.6만 |
| 2026.08.10–2026.08.14 | ₩5,909 | ₩6,405 | ₩5,360 | ₩6,204 | +4.99% | 12.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,489 | ₩6,164 | ₩4,489 | ₩5,641 | +25.67% | 15.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,891 | ₩4,891 | ₩4,288 | ₩4,543 | -7.12% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,744 | ₩5,159 | ₩4,556 | ₩4,878 | +2.82% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,650 | ₩5,159 | ₩4,583 | ₩5,065 | +8.93% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,717 | ₩4,945 | ₩4,395 | ₩4,864 | +3.13% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,025 | ₩5,025 | ₩4,409 | ₩4,556 | -9.33% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,301 | ₩4,837 | ₩4,221 | ₩4,837 | +12.46% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,462 | ₩4,516 | ₩4,154 | ₩4,221 | -5.41% | 7.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,543 | ₩4,663 | ₩4,275 | ₩4,476 | -1.47% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,904 | ₩5,119 | ₩4,476 | ₩4,583 | -6.56% | 7.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,744 | ₩4,985 | ₩4,650 | ₩4,904 | +3.39% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,489 | ₩5,065 | ₩4,489 | ₩4,650 | +3.58% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,703 | ₩4,878 | ₩3,886 | ₩4,194 | -10.83% | 25.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,154 | ₩5,065 | ₩3,899 | ₩4,717 | +13.55% | 18.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,873 | ₩4,516 | ₩3,765 | ₩4,167 | +7.61% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,047 | ₩4,208 | ₩3,618 | ₩3,846 | -4.97% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,980 | ₩4,221 | ₩3,605 | ₩3,953 | -0.67% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,832 | ₩4,114 | ₩3,564 | ₩3,966 | +3.50% | 13.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,873 | ₩4,020 | ₩3,712 | ₩3,846 | -0.69% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,980 | ₩4,301 | ₩3,819 | ₩3,873 | -2.69% | 12.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,395 | ₩4,422 | ₩3,765 | ₩3,899 | -11.28% | 57.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,172 | ₩5,682 | ₩4,623 | ₩4,690 | -9.33% | 20만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,146 | ₩5,601 | ₩5,105 | ₩5,186 | +0.78% | 15.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,481 | ₩5,615 | ₩5,038 | ₩5,239 | -4.40% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,360 | ₩5,735 | ₩4,797 | ₩5,467 | +2.00% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,266 | ₩5,708 | ₩4,918 | ₩5,494 | +4.33% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,775 | ₩6,285 | ₩5,092 | ₩5,186 | -10.21% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,271 | ₩6,271 | ₩5,735 | ₩5,775 | -7.91% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,936 | ₩6,821 | ₩5,735 | ₩6,271 | +5.64% | 27.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,432 | ₩6,526 | ₩5,601 | ₩6,003 | -6.67% | 32.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,365 | ₩7,317 | ₩6,352 | ₩6,445 | +1.26% | 26만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,579 | ₩6,767 | ₩6,285 | ₩6,365 | -3.26% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,740 | ₩7,156 | ₩6,231 | ₩6,606 | -1.99% | 12.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,579 | ₩7,129 | ₩6,432 | ₩6,740 | +2.44% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,571 | ₩7,719 | ₩5,963 | ₩6,727 | -11.15% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,566 | ₩8,000 | ₩6,553 | ₩7,571 | +15.31% | 28.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,526 | ₩8,603 | ₩6,030 | ₩6,539 | +0.21% | 38.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,976 | ₩7,638 | ₩5,936 | ₩6,526 | +9.19% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,070 | ₩6,325 | ₩4,904 | ₩5,896 | -2.87% | 44만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,652 | ₩7,826 | ₩6,070 | ₩6,164 | -19.44% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,982 | ₩8,000 | ₩6,512 | ₩7,638 | +9.40% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,593 | ₩7,209 | ₩6,057 | ₩7,008 | +6.30% | 29.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,665 | ₩8,013 | ₩6,392 | ₩6,553 | -14.51% | 34.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,370 | ₩7,638 | ₩7,008 | ₩7,236 | -1.82% | 10.9만 |
|---|