시장 데이터를 불러오는 중
전체 종목
미네르바 뉴로사이언시스 과거 주가
Minerva Neurosciences, Inc - Common Stock · NERV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Minerva Neurosciences, Inc - Common Stock · NERV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,328 | ₩4,435 | ₩4,194 | ₩4,261 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,355 | ₩4,509 | ₩4,194 | ₩4,315 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,502 | ₩4,636 | ₩4,355 | ₩4,382 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,529 | ₩4,677 | ₩4,395 | ₩4,596 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,422 | ₩4,770 | ₩4,275 | ₩4,449 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,409 | ₩4,509 | ₩4,315 | ₩4,395 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,489 | ₩4,489 | ₩4,248 | ₩4,328 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,516 | ₩4,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,489 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,690 | ₩4,690 | ₩4,382 | ₩4,489 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,516 | ₩4,603 | ₩4,328 | ₩4,556 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,636 | ₩4,690 | ₩4,516 | ₩4,556 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,703 | ₩4,837 | ₩4,462 | ₩4,623 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,065 | ₩5,065 | ₩4,623 | ₩4,677 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,971 | ₩5,174 | ₩4,904 | ₩5,105 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,985 | ₩5,105 | ₩4,811 | ₩4,938 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,636 | ₩5,092 | ₩4,596 | ₩4,904 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,770 | ₩4,871 | ₩4,610 | ₩4,636 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,132 | ₩5,199 | ₩4,663 | ₩4,670 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,373 | ₩5,427 | ₩4,784 | ₩5,132 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,762 | ₩5,876 | ₩5,333 | ₩5,373 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,682 | ₩5,863 | ₩5,534 | ₩5,561 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,494 | ₩5,675 | ₩5,494 | ₩5,574 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,829 | ₩5,934 | ₩5,494 | ₩5,521 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,896 | ₩5,975 | ₩5,789 | ₩5,856 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,244 | ₩6,432 | ₩5,923 | ₩5,936 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,070 | ₩6,332 | ₩5,883 | ₩6,285 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,030 | ₩6,164 | ₩5,976 | ₩6,003 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,218 | ₩5,976 | ₩6,003 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,459 | ₩6,546 | ₩6,057 | ₩6,110 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,928 | ₩7,102 | ₩6,459 | ₩6,486 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,276 | ₩7,276 | ₩6,740 | ₩6,874 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,714 | ₩7,544 | ₩6,673 | ₩7,276 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,499 | ₩6,961 | ₩6,305 | ₩6,700 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,419 | ₩6,624 | ₩6,211 | ₩6,445 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,419 | ₩6,794 | ₩6,419 | ₩6,486 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,378 | ₩6,539 | ₩6,218 | ₩6,419 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,191 | ₩6,646 | ₩6,164 | ₩6,419 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,923 | ₩6,110 | ₩5,822 | ₩6,084 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,084 | ₩6,137 | ₩5,896 | ₩5,923 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,923 | ₩6,419 | ₩5,762 | ₩6,137 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,306 | ₩5,481 | ₩5,146 | ₩5,253 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,775 | ₩6,105 | ₩5,226 | ₩5,253 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,191 | ₩6,258 | ₩5,749 | ₩5,789 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,668 | ₩6,244 | ₩5,668 | ₩6,191 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,883 | ₩6,110 | ₩5,548 | ₩5,722 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,883 | ₩6,137 | ₩5,635 | ₩5,950 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,440 | ₩5,856 | ₩5,320 | ₩5,829 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,360 | ₩5,561 | ₩5,360 | ₩5,414 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,293 | ₩5,534 | ₩5,293 | ₩5,320 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,387 | ₩5,438 | ₩5,159 | ₩5,333 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,521 | ₩5,655 | ₩5,320 | ₩5,387 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,735 | ₩5,762 | ₩5,293 | ₩5,481 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,615 | ₩5,869 | ₩5,293 | ₩5,735 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,481 | ₩5,729 | ₩5,293 | ₩5,635 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩6,003 | ₩6,003 | ₩5,360 | ₩5,414 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,816 | ₩6,271 | ₩5,722 | ₩5,963 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,990 | ₩6,097 | ₩5,568 | ₩5,936 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,842 | ₩6,084 | ₩5,561 | ₩6,003 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,722 | ₩5,976 | ₩5,481 | ₩5,856 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,534 | ₩5,903 | ₩5,373 | ₩5,722 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,735 | ₩6,030 | ₩5,481 | ₩5,641 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,400 | ₩5,829 | ₩5,280 | ₩5,789 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,749 | ₩5,816 | ₩5,380 | ₩5,387 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,271 | ₩6,271 | ₩5,722 | ₩5,722 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,298 | ₩6,499 | ₩5,698 | ₩6,325 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,204 | ₩6,392 | ₩6,070 | ₩6,325 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,285 | ₩6,332 | ₩6,104 | ₩6,191 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,593 | ₩6,633 | ₩6,151 | ₩6,392 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,794 | ₩6,834 | ₩6,325 | ₩6,593 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,941 | ₩7,183 | ₩6,338 | ₩6,834 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,437 | ₩7,437 | ₩6,874 | ₩6,901 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,330 | ₩7,826 | ₩7,250 | ₩7,437 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,856 | ₩7,410 | ₩5,775 | ₩7,276 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,521 | ₩5,963 | ₩5,461 | ₩5,856 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,762 | ₩6,164 | ₩5,360 | ₩5,507 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,802 | ₩6,064 | ₩5,655 | ₩5,802 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,043 | ₩6,338 | ₩5,802 | ₩5,829 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,030 | ₩6,352 | ₩5,869 | ₩6,244 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,615 | ₩6,224 | ₩5,440 | ₩5,990 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,869 | ₩5,950 | ₩5,588 | ₩5,615 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,883 | ₩6,064 | ₩5,762 | ₩5,856 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,177 | ₩6,313 | ₩5,749 | ₩5,883 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,285 | ₩6,365 | ₩5,896 | ₩6,043 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,177 | ₩6,445 | ₩6,177 | ₩6,191 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,338 | ₩6,586 | ₩6,204 | ₩6,258 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,258 | ₩6,526 | ₩6,117 | ₩6,352 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,714 | ₩6,941 | ₩6,110 | ₩6,204 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,378 | ₩6,673 | ₩5,963 | ₩6,646 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,338 | ₩6,539 | ₩6,184 | ₩6,405 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,285 | ₩6,673 | ₩6,198 | ₩6,271 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,405 | ₩6,760 | ₩6,030 | ₩6,365 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,579 | ₩7,049 | ₩6,459 | ₩6,486 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,673 | ₩6,714 | ₩6,499 | ₩6,579 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,968 | ₩7,129 | ₩6,700 | ₩6,700 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,022 | ₩7,357 | ₩6,968 | ₩7,049 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,049 | ₩7,363 | ₩6,767 | ₩6,995 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,156 | ₩7,464 | ₩6,968 | ₩7,049 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,740 | ₩7,518 | ₩6,512 | ₩7,102 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,923 | ₩6,807 | ₩5,789 | ₩6,740 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,325 | ₩6,506 | ₩5,755 | ₩5,842 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,156 | ₩7,156 | ₩6,298 | ₩6,352 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,276 | ₩7,404 | ₩6,915 | ₩6,982 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,424 | ₩7,504 | ₩7,142 | ₩7,370 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,424 | ₩7,812 | ₩7,424 | ₩7,437 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,477 | ₩7,692 | ₩7,471 | ₩7,504 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,853 | ₩8,107 | ₩7,504 | ₩7,544 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,174 | ₩8,174 | ₩7,853 | ₩7,879 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,281 | ₩8,348 | ₩8,067 | ₩8,208 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,456 | ₩8,476 | ₩8,067 | ₩8,348 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,563 | ₩8,567 | ₩7,879 | ₩8,375 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,147 | ₩8,563 | ₩8,147 | ₩8,482 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,710 | ₩8,710 | ₩8,107 | ₩8,134 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,724 | ₩8,837 | ₩8,308 | ₩8,670 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,697 | ₩8,884 | ₩8,268 | ₩8,563 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,697 | ₩8,717 | ₩8,362 | ₩8,630 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,858 | ₩9,253 | ₩8,563 | ₩8,616 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,978 | ₩9,159 | ₩8,165 | ₩8,811 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,836 | ₩9,936 | ₩9,152 | ₩9,152 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,528 | ₩10,157 | ₩9,193 | ₩9,849 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,233 | ₩9,997 | ₩8,938 | ₩9,340 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,951 | ₩9,313 | ₩8,690 | ₩9,233 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,616 | ₩9,045 | ₩8,375 | ₩9,018 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,281 | ₩8,737 | ₩8,080 | ₩8,429 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,147 | ₩8,911 | ₩7,772 | ₩8,281 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,598 | ₩7,960 | ₩7,598 | ₩7,866 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,397 | ₩7,732 | ₩7,357 | ₩7,638 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,080 | ₩8,147 | ₩7,341 | ₩7,384 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,290 | ₩8,154 | ₩6,874 | ₩8,067 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,089 | ₩7,343 | ₩6,915 | ₩7,263 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,049 | ₩7,156 | ₩6,874 | ₩6,941 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,035 | ₩7,276 | ₩6,727 | ₩7,008 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,317 | ₩7,585 | ₩7,035 | ₩7,075 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,201 | ₩8,248 | ₩7,491 | ₩7,504 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,839 | ₩8,382 | ₩7,839 | ₩8,074 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,080 | ₩8,509 | ₩7,960 | ₩8,000 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,107 | ₩8,710 | ₩7,987 | ₩8,281 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,054 | ₩8,456 | ₩7,759 | ₩8,228 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,281 | ₩8,682 | ₩8,104 | ₩8,174 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,603 | ₩8,737 | ₩7,678 | ₩8,094 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,876 | ₩10,784 | ₩8,603 | ₩8,777 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,720 | ₩10,948 | ₩10,077 | ₩10,104 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,439 | ₩11,233 | ₩10,332 | ₩10,814 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,613 | ₩10,868 | ₩10,224 | ₩10,425 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,372 | ₩11,055 | ₩10,372 | ₩10,519 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,385 | ₩11,792 | ₩10,278 | ₩10,506 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,184 | ₩10,760 | ₩10,124 | ₩10,492 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,742 | ₩10,439 | ₩9,447 | ₩10,305 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,251 | ₩10,533 | ₩9,729 | ₩9,782 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,305 | ₩11,471 | ₩10,171 | ₩10,640 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,067 | ₩10,921 | ₩8,040 | ₩10,720 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,839 | ₩8,536 | ₩7,779 | ₩8,054 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,978 | ₩8,978 | ₩6,727 | ₩7,960 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,099 | ₩9,501 | ₩8,992 | ₩9,152 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,112 | ₩9,635 | ₩8,978 | ₩9,193 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,603 | ₩9,273 | ₩8,348 | ₩9,246 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,241 | ₩8,938 | ₩8,241 | ₩8,844 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,348 | ₩8,496 | ₩8,190 | ₩8,348 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,335 | ₩8,710 | ₩8,241 | ₩8,348 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,482 | ₩8,844 | ₩7,913 | ₩8,375 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,322 | ₩8,911 | ₩7,866 | ₩8,469 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,281 | ₩8,710 | ₩8,214 | ₩8,456 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,429 | ₩8,817 | ₩7,585 | ₩8,496 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,509 | ₩8,884 | ₩8,509 | ₩8,643 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,429 | ₩8,965 | ₩8,161 | ₩8,643 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,429 | ₩8,576 | ₩8,322 | ₩8,402 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,335 | ₩8,509 | ₩8,040 | ₩8,429 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,496 | ₩8,563 | ₩7,853 | ₩8,482 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,571 | ₩8,670 | ₩7,518 | ₩8,456 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,419 | ₩7,839 | ₩6,311 | ₩7,571 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,749 | ₩6,593 | ₩5,534 | ₩6,432 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,110 | ₩6,338 | ₩5,615 | ₩5,655 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,499 | ₩6,546 | ₩6,030 | ₩6,258 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,285 | ₩6,687 | ₩6,030 | ₩6,606 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,521 | ₩6,579 | ₩5,521 | ₩6,271 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,682 | ₩5,829 | ₩5,333 | ₩5,440 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,615 | ₩5,749 | ₩5,430 | ₩5,628 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,816 | ₩6,017 | ₩5,574 | ₩5,588 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,414 | ₩5,976 | ₩5,298 | ₩5,829 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,280 | ₩5,682 | ₩5,226 | ₩5,454 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,306 | ₩5,548 | ₩5,199 | ₩5,320 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,105 | ₩5,493 | ₩5,025 | ₩5,226 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,842 | ₩6,231 | ₩5,507 | ₩5,615 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,856 | ₩6,097 | ₩5,702 | ₩5,856 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,842 | ₩6,043 | ₩5,641 | ₩5,963 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,816 | ₩6,077 | ₩5,548 | ₩5,802 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,722 | ₩5,889 | ₩5,494 | ₩5,775 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,775 | ₩5,775 | ₩5,469 | ₩5,722 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,963 | ₩6,043 | ₩5,306 | ₩5,789 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,365 | ₩6,365 | ₩5,869 | ₩5,963 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,392 | ₩6,392 | ₩6,070 | ₩6,298 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,695 | ₩6,512 | ₩5,695 | ₩6,311 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,454 | ₩5,950 | ₩5,427 | ₩5,789 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,306 | ₩5,628 | ₩5,226 | ₩5,561 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,373 | ₩5,628 | ₩5,119 | ₩5,253 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,481 | ₩5,641 | ₩5,277 | ₩5,387 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,239 | ₩5,682 | ₩5,226 | ₩5,440 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,534 | ₩5,601 | ₩5,454 | ₩5,481 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,293 | ₩5,628 | ₩5,226 | ₩5,615 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,306 | ₩5,400 | ₩5,300 | ₩5,320 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,239 | ₩5,454 | ₩5,199 | ₩5,440 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,440 | ₩5,194 | ₩5,333 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,152 | ₩5,454 | ₩5,119 | ₩5,414 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,092 | ₩5,367 | ₩5,052 | ₩5,186 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,507 | ₩5,574 | ₩5,052 | ₩5,092 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,360 | ₩5,695 | ₩5,134 | ₩5,588 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,038 | ₩5,561 | ₩4,955 | ₩5,414 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,440 | ₩5,467 | ₩5,172 | ₩5,199 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,079 | ₩5,588 | ₩4,878 | ₩5,467 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,226 | ₩5,347 | ₩5,025 | ₩5,239 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,172 | ₩5,266 | ₩4,698 | ₩5,226 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,132 | ₩5,260 | ₩5,038 | ₩5,186 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,998 | ₩5,159 | ₩4,744 | ₩5,146 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,382 | ₩5,079 | ₩4,382 | ₩5,012 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,368 | ₩4,600 | ₩4,355 | ₩4,462 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,052 | ₩5,085 | ₩4,355 | ₩4,355 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,521 | ₩5,595 | ₩4,971 | ₩5,092 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,092 | ₩5,635 | ₩5,092 | ₩5,601 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,079 | ₩5,280 | ₩5,038 | ₩5,065 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,052 | ₩5,306 | ₩5,037 | ₩5,052 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,293 | ₩5,494 | ₩5,065 | ₩5,065 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,775 | ₩5,775 | ₩5,266 | ₩5,280 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,762 | ₩5,876 | ₩5,507 | ₩5,816 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,628 | ₩5,923 | ₩5,548 | ₩5,762 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,762 | ₩5,869 | ₩5,454 | ₩5,762 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,588 | ₩6,164 | ₩5,226 | ₩5,842 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,025 | ₩5,668 | ₩5,025 | ₩5,507 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,199 | ₩5,327 | ₩5,068 | ₩5,159 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,239 | ₩5,628 | ₩5,226 | ₩5,360 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,427 | ₩5,038 | ₩5,320 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,065 | ₩5,175 | ₩4,864 | ₩5,105 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,931 | ₩5,239 | ₩4,717 | ₩4,971 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,092 | ₩5,105 | ₩4,730 | ₩4,878 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,690 | ₩5,360 | ₩4,690 | ₩5,119 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,065 | ₩5,132 | ₩4,824 | ₩4,918 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,561 | ₩5,829 | ₩5,053 | ₩5,119 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,373 | ₩5,762 | ₩5,373 | ₩5,628 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,554 | ₩5,869 | ₩5,360 | ₩5,414 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,325 | ₩6,432 | ₩5,534 | ₩5,668 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,976 | ₩6,432 | ₩5,963 | ₩6,164 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,218 | ₩6,432 | ₩5,695 | ₩6,070 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,070 | ₩6,834 | ₩6,030 | ₩6,298 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,941 | ₩7,518 | ₩6,459 | ₩6,526 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,035 | ₩7,745 | ₩5,909 | ₩7,209 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,032 | ₩16,697 | ₩8,013 | ₩8,590 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,323 | ₩3,631 | ₩3,323 | ₩3,564 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,229 | ₩3,535 | ₩3,223 | ₩3,337 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,363 | ₩3,456 | ₩3,270 | ₩3,392 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,645 | ₩3,203 | ₩3,363 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,229 | ₩3,484 | ₩3,229 | ₩3,404 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,189 | ₩3,417 | ₩2,999 | ₩3,390 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,243 | ₩3,484 | ₩3,095 | ₩3,149 | -2.89% | 13.5만 |
|---|