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 | ₩4,322 | ₩4,429 | ₩4,188 | ₩4,255 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,349 | ₩4,503 | ₩4,188 | ₩4,309 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,496 | ₩4,630 | ₩4,349 | ₩4,376 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,523 | ₩4,670 | ₩4,389 | ₩4,590 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,416 | ₩4,764 | ₩4,268 | ₩4,442 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,402 | ₩4,503 | ₩4,309 | ₩4,389 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,483 | ₩4,483 | ₩4,242 | ₩4,322 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,509 | ₩4,657 | ₩4,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,483 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,683 | ₩4,683 | ₩4,376 | ₩4,483 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,509 | ₩4,596 | ₩4,322 | ₩4,549 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,630 | ₩4,683 | ₩4,509 | ₩4,549 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,697 | ₩4,830 | ₩4,456 | ₩4,616 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,058 | ₩5,058 | ₩4,616 | ₩4,670 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,964 | ₩5,166 | ₩4,897 | ₩5,098 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,978 | ₩5,098 | ₩4,804 | ₩4,931 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,630 | ₩5,085 | ₩4,590 | ₩4,897 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,764 | ₩4,864 | ₩4,603 | ₩4,630 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,125 | ₩5,192 | ₩4,657 | ₩4,663 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,366 | ₩5,419 | ₩4,777 | ₩5,125 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,754 | ₩5,867 | ₩5,326 | ₩5,366 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,673 | ₩5,854 | ₩5,526 | ₩5,553 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,486 | ₩5,667 | ₩5,486 | ₩5,566 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,821 | ₩5,925 | ₩5,486 | ₩5,513 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,888 | ₩5,966 | ₩5,781 | ₩5,847 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,235 | ₩6,423 | ₩5,914 | ₩5,928 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,062 | ₩6,322 | ₩5,874 | ₩6,276 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,021 | ₩6,155 | ₩5,968 | ₩5,995 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,062 | ₩6,209 | ₩5,968 | ₩5,995 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,450 | ₩6,537 | ₩6,048 | ₩6,102 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,918 | ₩7,092 | ₩6,450 | ₩6,476 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,266 | ₩7,266 | ₩6,731 | ₩6,864 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,704 | ₩7,533 | ₩6,664 | ₩7,266 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,490 | ₩6,951 | ₩6,296 | ₩6,690 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,409 | ₩6,614 | ₩6,202 | ₩6,436 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,409 | ₩6,784 | ₩6,409 | ₩6,476 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,369 | ₩6,530 | ₩6,209 | ₩6,409 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,182 | ₩6,637 | ₩6,155 | ₩6,409 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,914 | ₩6,102 | ₩5,814 | ₩6,075 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,075 | ₩6,128 | ₩5,888 | ₩5,914 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,914 | ₩6,409 | ₩5,754 | ₩6,128 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,299 | ₩5,473 | ₩5,138 | ₩5,245 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,767 | ₩6,096 | ₩5,219 | ₩5,245 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,182 | ₩6,249 | ₩5,740 | ₩5,781 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,660 | ₩6,235 | ₩5,660 | ₩6,182 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,874 | ₩6,102 | ₩5,540 | ₩5,714 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,874 | ₩6,128 | ₩5,627 | ₩5,941 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,433 | ₩5,847 | ₩5,312 | ₩5,821 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,352 | ₩5,553 | ₩5,352 | ₩5,406 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,285 | ₩5,526 | ₩5,285 | ₩5,312 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,379 | ₩5,430 | ₩5,152 | ₩5,326 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,513 | ₩5,647 | ₩5,312 | ₩5,379 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,727 | ₩5,754 | ₩5,285 | ₩5,473 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,607 | ₩5,861 | ₩5,285 | ₩5,727 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,473 | ₩5,720 | ₩5,285 | ₩5,627 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,995 | ₩5,995 | ₩5,352 | ₩5,406 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,807 | ₩6,262 | ₩5,714 | ₩5,954 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,981 | ₩6,088 | ₩5,560 | ₩5,928 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,834 | ₩6,075 | ₩5,553 | ₩5,995 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,714 | ₩5,968 | ₩5,473 | ₩5,847 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,526 | ₩5,894 | ₩5,366 | ₩5,714 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,727 | ₩6,021 | ₩5,473 | ₩5,633 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,392 | ₩5,821 | ₩5,272 | ₩5,781 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,740 | ₩5,807 | ₩5,372 | ₩5,379 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,262 | ₩6,262 | ₩5,714 | ₩5,714 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,289 | ₩6,490 | ₩5,690 | ₩6,316 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,195 | ₩6,383 | ₩6,062 | ₩6,316 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,276 | ₩6,322 | ₩6,095 | ₩6,182 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,583 | ₩6,623 | ₩6,142 | ₩6,383 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,784 | ₩6,824 | ₩6,316 | ₩6,583 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,931 | ₩7,172 | ₩6,329 | ₩6,824 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,426 | ₩7,426 | ₩6,864 | ₩6,891 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,319 | ₩7,814 | ₩7,239 | ₩7,426 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,847 | ₩7,400 | ₩5,767 | ₩7,266 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,513 | ₩5,954 | ₩5,453 | ₩5,847 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,754 | ₩6,155 | ₩5,352 | ₩5,500 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,794 | ₩6,055 | ₩5,647 | ₩5,794 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,035 | ₩6,329 | ₩5,794 | ₩5,821 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,021 | ₩6,342 | ₩5,861 | ₩6,235 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,607 | ₩6,215 | ₩5,433 | ₩5,981 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,861 | ₩5,941 | ₩5,580 | ₩5,607 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,874 | ₩6,055 | ₩5,754 | ₩5,847 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,169 | ₩6,304 | ₩5,740 | ₩5,874 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,276 | ₩6,356 | ₩5,888 | ₩6,035 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,169 | ₩6,436 | ₩6,169 | ₩6,182 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,329 | ₩6,577 | ₩6,195 | ₩6,249 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,249 | ₩6,516 | ₩6,108 | ₩6,342 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,704 | ₩6,931 | ₩6,102 | ₩6,195 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,369 | ₩6,664 | ₩5,954 | ₩6,637 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,329 | ₩6,530 | ₩6,175 | ₩6,396 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,276 | ₩6,664 | ₩6,189 | ₩6,262 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,396 | ₩6,751 | ₩6,021 | ₩6,356 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,570 | ₩7,038 | ₩6,450 | ₩6,476 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,664 | ₩6,704 | ₩6,490 | ₩6,570 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,958 | ₩7,119 | ₩6,690 | ₩6,690 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,012 | ₩7,346 | ₩6,958 | ₩7,038 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,038 | ₩7,353 | ₩6,757 | ₩6,985 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,145 | ₩7,453 | ₩6,958 | ₩7,038 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,731 | ₩7,507 | ₩6,503 | ₩7,092 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,914 | ₩6,797 | ₩5,781 | ₩6,731 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,316 | ₩6,496 | ₩5,747 | ₩5,834 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,145 | ₩7,145 | ₩6,289 | ₩6,342 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,266 | ₩7,393 | ₩6,904 | ₩6,971 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,413 | ₩7,493 | ₩7,132 | ₩7,359 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,413 | ₩7,801 | ₩7,413 | ₩7,426 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,466 | ₩7,681 | ₩7,460 | ₩7,493 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,841 | ₩8,095 | ₩7,493 | ₩7,533 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,162 | ₩8,162 | ₩7,841 | ₩7,868 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,269 | ₩8,336 | ₩8,055 | ₩8,196 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,443 | ₩8,463 | ₩8,055 | ₩8,336 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,550 | ₩8,554 | ₩7,868 | ₩8,363 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,136 | ₩8,550 | ₩8,136 | ₩8,470 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,698 | ₩8,698 | ₩8,095 | ₩8,122 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,711 | ₩8,825 | ₩8,296 | ₩8,657 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,684 | ₩8,871 | ₩8,256 | ₩8,550 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,684 | ₩8,704 | ₩8,350 | ₩8,617 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,845 | ₩9,239 | ₩8,550 | ₩8,604 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,965 | ₩9,146 | ₩8,153 | ₩8,798 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,822 | ₩9,922 | ₩9,139 | ₩9,139 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,514 | ₩10,143 | ₩9,179 | ₩9,835 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,219 | ₩9,982 | ₩8,925 | ₩9,326 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,938 | ₩9,300 | ₩8,677 | ₩9,219 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,604 | ₩9,032 | ₩8,363 | ₩9,005 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,269 | ₩8,724 | ₩8,069 | ₩8,417 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,136 | ₩8,898 | ₩7,761 | ₩8,269 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,587 | ₩7,948 | ₩7,587 | ₩7,855 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,386 | ₩7,721 | ₩7,346 | ₩7,627 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,069 | ₩8,136 | ₩7,330 | ₩7,373 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,279 | ₩8,142 | ₩6,864 | ₩8,055 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,078 | ₩7,333 | ₩6,904 | ₩7,252 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,038 | ₩7,145 | ₩6,864 | ₩6,931 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,025 | ₩7,266 | ₩6,717 | ₩6,998 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,306 | ₩7,574 | ₩7,025 | ₩7,065 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,189 | ₩8,236 | ₩7,480 | ₩7,493 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,828 | ₩8,370 | ₩7,828 | ₩8,062 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,069 | ₩8,497 | ₩7,948 | ₩7,988 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,095 | ₩8,698 | ₩7,975 | ₩8,269 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,042 | ₩8,443 | ₩7,747 | ₩8,216 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,269 | ₩8,669 | ₩8,093 | ₩8,162 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,590 | ₩8,724 | ₩7,667 | ₩8,082 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,862 | ₩10,769 | ₩8,590 | ₩8,764 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,705 | ₩10,932 | ₩10,062 | ₩10,089 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,424 | ₩11,217 | ₩10,317 | ₩10,798 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,598 | ₩10,852 | ₩10,210 | ₩10,410 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,357 | ₩11,039 | ₩10,357 | ₩10,504 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,370 | ₩11,775 | ₩10,263 | ₩10,491 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,169 | ₩10,745 | ₩10,109 | ₩10,477 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,728 | ₩10,424 | ₩9,433 | ₩10,290 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,236 | ₩10,517 | ₩9,714 | ₩9,768 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,290 | ₩11,454 | ₩10,156 | ₩10,624 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,055 | ₩10,905 | ₩8,028 | ₩10,705 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,828 | ₩8,524 | ₩7,768 | ₩8,042 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,965 | ₩8,965 | ₩6,717 | ₩7,948 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,086 | ₩9,487 | ₩8,979 | ₩9,139 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,099 | ₩9,621 | ₩8,965 | ₩9,179 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,590 | ₩9,260 | ₩8,336 | ₩9,233 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,229 | ₩8,925 | ₩8,229 | ₩8,831 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,336 | ₩8,483 | ₩8,178 | ₩8,336 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,323 | ₩8,698 | ₩8,229 | ₩8,336 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,470 | ₩8,831 | ₩7,901 | ₩8,363 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,309 | ₩8,898 | ₩7,855 | ₩8,457 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,269 | ₩8,698 | ₩8,202 | ₩8,443 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,417 | ₩8,805 | ₩7,574 | ₩8,483 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,497 | ₩8,871 | ₩8,497 | ₩8,631 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,417 | ₩8,952 | ₩8,149 | ₩8,631 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,417 | ₩8,564 | ₩8,309 | ₩8,390 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,323 | ₩8,497 | ₩8,028 | ₩8,417 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,483 | ₩8,550 | ₩7,841 | ₩8,470 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,560 | ₩8,657 | ₩7,507 | ₩8,443 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,409 | ₩7,828 | ₩6,302 | ₩7,560 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,740 | ₩6,583 | ₩5,526 | ₩6,423 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,102 | ₩6,329 | ₩5,607 | ₩5,647 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,490 | ₩6,537 | ₩6,021 | ₩6,249 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,276 | ₩6,677 | ₩6,021 | ₩6,597 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,513 | ₩6,570 | ₩5,513 | ₩6,262 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,673 | ₩5,821 | ₩5,326 | ₩5,433 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,607 | ₩5,740 | ₩5,422 | ₩5,620 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,807 | ₩6,008 | ₩5,566 | ₩5,580 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,406 | ₩5,968 | ₩5,291 | ₩5,821 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,272 | ₩5,673 | ₩5,219 | ₩5,446 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,299 | ₩5,540 | ₩5,192 | ₩5,312 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,098 | ₩5,485 | ₩5,018 | ₩5,219 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,834 | ₩6,222 | ₩5,500 | ₩5,607 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,847 | ₩6,088 | ₩5,694 | ₩5,847 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,834 | ₩6,035 | ₩5,633 | ₩5,954 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,807 | ₩6,068 | ₩5,540 | ₩5,794 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,714 | ₩5,881 | ₩5,486 | ₩5,767 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,767 | ₩5,767 | ₩5,461 | ₩5,714 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,954 | ₩6,035 | ₩5,299 | ₩5,781 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,356 | ₩6,356 | ₩5,861 | ₩5,954 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,383 | ₩6,383 | ₩6,062 | ₩6,289 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,687 | ₩6,503 | ₩5,687 | ₩6,302 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,446 | ₩5,941 | ₩5,419 | ₩5,781 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,299 | ₩5,620 | ₩5,219 | ₩5,553 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,366 | ₩5,620 | ₩5,111 | ₩5,245 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,473 | ₩5,633 | ₩5,269 | ₩5,379 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,232 | ₩5,673 | ₩5,219 | ₩5,433 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,526 | ₩5,593 | ₩5,446 | ₩5,473 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,285 | ₩5,620 | ₩5,219 | ₩5,607 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,299 | ₩5,392 | ₩5,292 | ₩5,312 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,232 | ₩5,446 | ₩5,192 | ₩5,433 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,352 | ₩5,433 | ₩5,186 | ₩5,326 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,145 | ₩5,446 | ₩5,111 | ₩5,406 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,085 | ₩5,359 | ₩5,045 | ₩5,178 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,500 | ₩5,566 | ₩5,045 | ₩5,085 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,352 | ₩5,687 | ₩5,126 | ₩5,580 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,031 | ₩5,553 | ₩4,948 | ₩5,406 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,433 | ₩5,459 | ₩5,165 | ₩5,192 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,071 | ₩5,580 | ₩4,871 | ₩5,459 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,219 | ₩5,339 | ₩5,018 | ₩5,232 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,165 | ₩5,259 | ₩4,691 | ₩5,219 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,125 | ₩5,252 | ₩5,031 | ₩5,178 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,991 | ₩5,152 | ₩4,737 | ₩5,138 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,376 | ₩5,071 | ₩4,376 | ₩5,004 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,362 | ₩4,594 | ₩4,349 | ₩4,456 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,045 | ₩5,078 | ₩4,349 | ₩4,349 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,513 | ₩5,586 | ₩4,964 | ₩5,085 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,085 | ₩5,627 | ₩5,085 | ₩5,593 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,071 | ₩5,272 | ₩5,031 | ₩5,058 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,045 | ₩5,299 | ₩5,030 | ₩5,045 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,285 | ₩5,486 | ₩5,058 | ₩5,058 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,767 | ₩5,767 | ₩5,259 | ₩5,272 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,754 | ₩5,867 | ₩5,500 | ₩5,807 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,620 | ₩5,914 | ₩5,540 | ₩5,754 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,754 | ₩5,861 | ₩5,446 | ₩5,754 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,580 | ₩6,155 | ₩5,219 | ₩5,834 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,018 | ₩5,660 | ₩5,018 | ₩5,500 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,192 | ₩5,319 | ₩5,061 | ₩5,152 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,232 | ₩5,620 | ₩5,219 | ₩5,352 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,152 | ₩5,419 | ₩5,031 | ₩5,312 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,058 | ₩5,168 | ₩4,857 | ₩5,098 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,924 | ₩5,232 | ₩4,710 | ₩4,964 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,085 | ₩5,098 | ₩4,723 | ₩4,871 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,683 | ₩5,352 | ₩4,683 | ₩5,111 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,058 | ₩5,125 | ₩4,817 | ₩4,911 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,553 | ₩5,821 | ₩5,046 | ₩5,111 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,366 | ₩5,754 | ₩5,366 | ₩5,620 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,546 | ₩5,861 | ₩5,352 | ₩5,406 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,316 | ₩6,423 | ₩5,526 | ₩5,660 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,968 | ₩6,423 | ₩5,954 | ₩6,155 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,209 | ₩6,423 | ₩5,687 | ₩6,062 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,062 | ₩6,824 | ₩6,021 | ₩6,289 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,931 | ₩7,507 | ₩6,450 | ₩6,516 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,025 | ₩7,734 | ₩5,901 | ₩7,199 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,019 | ₩16,672 | ₩8,002 | ₩8,577 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,318 | ₩3,626 | ₩3,318 | ₩3,559 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,225 | ₩3,530 | ₩3,218 | ₩3,332 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,359 | ₩3,451 | ₩3,265 | ₩3,387 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,305 | ₩3,640 | ₩3,198 | ₩3,359 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,225 | ₩3,479 | ₩3,225 | ₩3,399 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,185 | ₩3,412 | ₩2,995 | ₩3,385 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,238 | ₩3,479 | ₩3,091 | ₩3,144 | -2.89% | 13.5만 |
|---|