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 | ₩4,310 | ₩4,416 | ₩4,176 | ₩4,243 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,336 | ₩4,490 | ₩4,176 | ₩4,296 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,483 | ₩4,617 | ₩4,336 | ₩4,363 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,510 | ₩4,657 | ₩4,376 | ₩4,577 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,403 | ₩4,750 | ₩4,256 | ₩4,430 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,390 | ₩4,490 | ₩4,296 | ₩4,376 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,470 | ₩4,470 | ₩4,230 | ₩4,310 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,497 | ₩4,643 | ₩4,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,470 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,670 | ₩4,670 | ₩4,363 | ₩4,470 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,497 | ₩4,583 | ₩4,310 | ₩4,537 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,617 | ₩4,670 | ₩4,497 | ₩4,537 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,683 | ₩4,817 | ₩4,443 | ₩4,603 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,044 | ₩5,044 | ₩4,603 | ₩4,657 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,950 | ₩5,152 | ₩4,883 | ₩5,084 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,964 | ₩5,084 | ₩4,790 | ₩4,917 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,617 | ₩5,070 | ₩4,577 | ₩4,883 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,750 | ₩4,850 | ₩4,590 | ₩4,617 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,110 | ₩5,177 | ₩4,643 | ₩4,650 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,350 | ₩5,404 | ₩4,763 | ₩5,110 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,737 | ₩5,851 | ₩5,310 | ₩5,350 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,657 | ₩5,837 | ₩5,511 | ₩5,537 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,471 | ₩5,651 | ₩5,471 | ₩5,551 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,804 | ₩5,908 | ₩5,471 | ₩5,497 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,871 | ₩5,950 | ₩5,764 | ₩5,831 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,218 | ₩6,405 | ₩5,898 | ₩5,911 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,044 | ₩6,304 | ₩5,857 | ₩6,258 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,004 | ₩6,138 | ₩5,951 | ₩5,978 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,044 | ₩6,191 | ₩5,951 | ₩5,978 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,431 | ₩6,518 | ₩6,031 | ₩6,084 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,898 | ₩7,072 | ₩6,431 | ₩6,458 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,245 | ₩7,245 | ₩6,711 | ₩6,845 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,685 | ₩7,512 | ₩6,645 | ₩7,245 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,471 | ₩6,932 | ₩6,278 | ₩6,671 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,391 | ₩6,595 | ₩6,184 | ₩6,418 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,391 | ₩6,765 | ₩6,391 | ₩6,458 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,351 | ₩6,511 | ₩6,191 | ₩6,391 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,164 | ₩6,618 | ₩6,138 | ₩6,391 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,898 | ₩6,084 | ₩5,797 | ₩6,058 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,058 | ₩6,111 | ₩5,871 | ₩5,898 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,898 | ₩6,391 | ₩5,737 | ₩6,111 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,284 | ₩5,457 | ₩5,124 | ₩5,230 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,751 | ₩6,079 | ₩5,204 | ₩5,230 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,231 | ₩5,724 | ₩5,764 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,644 | ₩6,218 | ₩5,644 | ₩6,164 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,857 | ₩6,084 | ₩5,524 | ₩5,697 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,857 | ₩6,111 | ₩5,611 | ₩5,924 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,417 | ₩5,831 | ₩5,297 | ₩5,804 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,337 | ₩5,537 | ₩5,337 | ₩5,390 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,270 | ₩5,511 | ₩5,270 | ₩5,297 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,364 | ₩5,415 | ₩5,137 | ₩5,310 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,497 | ₩5,631 | ₩5,297 | ₩5,364 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,711 | ₩5,737 | ₩5,270 | ₩5,457 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,591 | ₩5,844 | ₩5,270 | ₩5,711 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,457 | ₩5,704 | ₩5,270 | ₩5,611 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,978 | ₩5,978 | ₩5,337 | ₩5,390 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,791 | ₩6,244 | ₩5,697 | ₩5,938 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,964 | ₩6,071 | ₩5,544 | ₩5,911 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,817 | ₩6,058 | ₩5,537 | ₩5,978 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,697 | ₩5,951 | ₩5,457 | ₩5,831 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,511 | ₩5,878 | ₩5,350 | ₩5,697 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,711 | ₩6,004 | ₩5,457 | ₩5,617 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,377 | ₩5,804 | ₩5,257 | ₩5,764 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,724 | ₩5,791 | ₩5,357 | ₩5,364 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,244 | ₩6,244 | ₩5,697 | ₩5,697 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,271 | ₩6,471 | ₩5,673 | ₩6,298 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,178 | ₩6,365 | ₩6,044 | ₩6,298 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,258 | ₩6,304 | ₩6,078 | ₩6,164 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,565 | ₩6,605 | ₩6,124 | ₩6,365 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,765 | ₩6,805 | ₩6,298 | ₩6,565 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,912 | ₩7,152 | ₩6,311 | ₩6,805 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,405 | ₩7,405 | ₩6,845 | ₩6,872 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,299 | ₩7,792 | ₩7,218 | ₩7,405 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,831 | ₩7,379 | ₩5,751 | ₩7,245 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,497 | ₩5,938 | ₩5,437 | ₩5,831 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,737 | ₩6,138 | ₩5,337 | ₩5,484 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,777 | ₩6,038 | ₩5,631 | ₩5,777 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,018 | ₩6,311 | ₩5,777 | ₩5,804 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,004 | ₩6,324 | ₩5,844 | ₩6,218 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,591 | ₩6,198 | ₩5,417 | ₩5,964 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,844 | ₩5,924 | ₩5,564 | ₩5,591 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,857 | ₩6,038 | ₩5,737 | ₩5,831 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,151 | ₩6,286 | ₩5,724 | ₩5,857 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,258 | ₩6,338 | ₩5,871 | ₩6,018 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,151 | ₩6,418 | ₩6,151 | ₩6,164 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,311 | ₩6,558 | ₩6,178 | ₩6,231 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,231 | ₩6,498 | ₩6,091 | ₩6,324 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,685 | ₩6,912 | ₩6,084 | ₩6,178 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,351 | ₩6,645 | ₩5,938 | ₩6,618 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,311 | ₩6,511 | ₩6,158 | ₩6,378 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,258 | ₩6,645 | ₩6,171 | ₩6,244 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,378 | ₩6,731 | ₩6,004 | ₩6,338 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,551 | ₩7,018 | ₩6,431 | ₩6,458 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,645 | ₩6,685 | ₩6,471 | ₩6,551 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,938 | ₩7,098 | ₩6,671 | ₩6,671 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩6,992 | ₩7,325 | ₩6,938 | ₩7,018 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,018 | ₩7,332 | ₩6,738 | ₩6,965 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,125 | ₩7,432 | ₩6,938 | ₩7,018 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,711 | ₩7,485 | ₩6,485 | ₩7,072 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,898 | ₩6,778 | ₩5,764 | ₩6,711 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,298 | ₩6,478 | ₩5,731 | ₩5,817 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,125 | ₩7,125 | ₩6,271 | ₩6,324 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,245 | ₩7,372 | ₩6,885 | ₩6,952 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,392 | ₩7,472 | ₩7,112 | ₩7,339 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,392 | ₩7,779 | ₩7,392 | ₩7,405 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,445 | ₩7,659 | ₩7,439 | ₩7,472 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,819 | ₩8,072 | ₩7,472 | ₩7,512 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,139 | ₩8,139 | ₩7,819 | ₩7,846 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,246 | ₩8,313 | ₩8,032 | ₩8,172 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,419 | ₩8,439 | ₩8,032 | ₩8,313 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,526 | ₩8,530 | ₩7,846 | ₩8,339 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,112 | ₩8,526 | ₩8,112 | ₩8,446 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,673 | ₩8,673 | ₩8,072 | ₩8,099 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,686 | ₩8,800 | ₩8,273 | ₩8,633 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,659 | ₩8,846 | ₩8,233 | ₩8,526 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,659 | ₩8,679 | ₩8,326 | ₩8,593 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,820 | ₩9,213 | ₩8,526 | ₩8,579 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,940 | ₩9,120 | ₩8,130 | ₩8,773 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,794 | ₩9,894 | ₩9,113 | ₩9,113 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,487 | ₩10,114 | ₩9,153 | ₩9,807 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,193 | ₩9,954 | ₩8,900 | ₩9,300 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,913 | ₩9,273 | ₩8,653 | ₩9,193 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,579 | ₩9,006 | ₩8,339 | ₩8,980 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,246 | ₩8,700 | ₩8,046 | ₩8,393 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,112 | ₩8,873 | ₩7,739 | ₩8,246 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,565 | ₩7,926 | ₩7,565 | ₩7,832 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,365 | ₩7,699 | ₩7,325 | ₩7,605 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,046 | ₩8,112 | ₩7,309 | ₩7,352 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,258 | ₩8,119 | ₩6,845 | ₩8,032 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,058 | ₩7,312 | ₩6,885 | ₩7,232 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,018 | ₩7,125 | ₩6,845 | ₩6,912 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,005 | ₩7,245 | ₩6,698 | ₩6,978 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,285 | ₩7,552 | ₩7,005 | ₩7,045 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,166 | ₩8,212 | ₩7,459 | ₩7,472 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,806 | ₩8,346 | ₩7,806 | ₩8,039 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,046 | ₩8,473 | ₩7,926 | ₩7,966 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,072 | ₩8,673 | ₩7,952 | ₩8,246 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,019 | ₩8,419 | ₩7,725 | ₩8,192 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,246 | ₩8,645 | ₩8,070 | ₩8,139 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,566 | ₩8,700 | ₩7,645 | ₩8,059 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,834 | ₩10,738 | ₩8,566 | ₩8,740 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,674 | ₩10,901 | ₩10,034 | ₩10,060 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,394 | ₩11,185 | ₩10,287 | ₩10,768 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,567 | ₩10,821 | ₩10,181 | ₩10,381 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,327 | ₩11,008 | ₩10,327 | ₩10,474 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,341 | ₩11,742 | ₩10,234 | ₩10,461 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,141 | ₩10,714 | ₩10,080 | ₩10,447 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,700 | ₩10,394 | ₩9,407 | ₩10,261 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,207 | ₩10,487 | ₩9,687 | ₩9,740 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,261 | ₩11,421 | ₩10,127 | ₩10,594 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,032 | ₩10,874 | ₩8,006 | ₩10,674 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,806 | ₩8,499 | ₩7,745 | ₩8,019 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,940 | ₩8,940 | ₩6,698 | ₩7,926 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,060 | ₩9,460 | ₩8,953 | ₩9,113 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,073 | ₩9,593 | ₩8,940 | ₩9,153 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,566 | ₩9,233 | ₩8,313 | ₩9,207 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,206 | ₩8,900 | ₩8,206 | ₩8,806 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,313 | ₩8,459 | ₩8,155 | ₩8,313 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,299 | ₩8,673 | ₩8,206 | ₩8,313 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,446 | ₩8,806 | ₩7,879 | ₩8,339 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,286 | ₩8,873 | ₩7,832 | ₩8,433 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,246 | ₩8,673 | ₩8,179 | ₩8,419 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,393 | ₩8,780 | ₩7,552 | ₩8,459 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,473 | ₩8,846 | ₩8,473 | ₩8,606 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,393 | ₩8,926 | ₩8,126 | ₩8,606 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,393 | ₩8,539 | ₩8,286 | ₩8,366 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,299 | ₩8,473 | ₩8,006 | ₩8,393 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,459 | ₩8,526 | ₩7,819 | ₩8,446 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,539 | ₩8,633 | ₩7,485 | ₩8,419 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,391 | ₩7,806 | ₩6,284 | ₩7,539 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,724 | ₩6,565 | ₩5,511 | ₩6,405 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,084 | ₩6,311 | ₩5,591 | ₩5,631 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,471 | ₩6,518 | ₩6,004 | ₩6,231 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,258 | ₩6,658 | ₩6,004 | ₩6,578 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,497 | ₩6,551 | ₩5,497 | ₩6,244 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,657 | ₩5,804 | ₩5,310 | ₩5,417 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,591 | ₩5,724 | ₩5,407 | ₩5,604 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,791 | ₩5,991 | ₩5,551 | ₩5,564 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,390 | ₩5,951 | ₩5,276 | ₩5,804 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,257 | ₩5,657 | ₩5,204 | ₩5,431 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,284 | ₩5,524 | ₩5,177 | ₩5,297 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,084 | ₩5,469 | ₩5,004 | ₩5,204 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,817 | ₩6,204 | ₩5,484 | ₩5,591 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,831 | ₩6,071 | ₩5,677 | ₩5,831 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,817 | ₩6,018 | ₩5,617 | ₩5,938 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,791 | ₩6,051 | ₩5,524 | ₩5,777 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,697 | ₩5,864 | ₩5,471 | ₩5,751 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,751 | ₩5,751 | ₩5,445 | ₩5,697 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,938 | ₩6,018 | ₩5,284 | ₩5,764 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,338 | ₩6,338 | ₩5,844 | ₩5,938 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,365 | ₩6,365 | ₩6,044 | ₩6,271 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,671 | ₩6,485 | ₩5,671 | ₩6,284 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,431 | ₩5,924 | ₩5,404 | ₩5,764 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,284 | ₩5,604 | ₩5,204 | ₩5,537 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,350 | ₩5,604 | ₩5,097 | ₩5,230 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,457 | ₩5,617 | ₩5,254 | ₩5,364 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,217 | ₩5,657 | ₩5,204 | ₩5,417 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,511 | ₩5,577 | ₩5,431 | ₩5,457 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,270 | ₩5,604 | ₩5,204 | ₩5,591 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,284 | ₩5,377 | ₩5,277 | ₩5,297 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,217 | ₩5,431 | ₩5,177 | ₩5,417 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,417 | ₩5,172 | ₩5,310 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,130 | ₩5,431 | ₩5,097 | ₩5,390 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,070 | ₩5,344 | ₩5,030 | ₩5,164 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,484 | ₩5,551 | ₩5,030 | ₩5,070 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,337 | ₩5,671 | ₩5,112 | ₩5,564 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,017 | ₩5,537 | ₩4,934 | ₩5,390 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,417 | ₩5,444 | ₩5,150 | ₩5,177 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,057 | ₩5,564 | ₩4,857 | ₩5,444 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,204 | ₩5,324 | ₩5,004 | ₩5,217 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,150 | ₩5,244 | ₩4,678 | ₩5,204 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,110 | ₩5,237 | ₩5,017 | ₩5,164 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,977 | ₩5,137 | ₩4,723 | ₩5,124 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,363 | ₩5,057 | ₩4,363 | ₩4,990 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,350 | ₩4,581 | ₩4,336 | ₩4,443 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,030 | ₩5,064 | ₩4,336 | ₩4,336 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,497 | ₩5,571 | ₩4,950 | ₩5,070 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,070 | ₩5,611 | ₩5,070 | ₩5,577 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,057 | ₩5,257 | ₩5,017 | ₩5,044 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,030 | ₩5,284 | ₩5,016 | ₩5,030 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,471 | ₩5,044 | ₩5,044 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,751 | ₩5,751 | ₩5,244 | ₩5,257 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,737 | ₩5,851 | ₩5,484 | ₩5,791 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,604 | ₩5,898 | ₩5,524 | ₩5,737 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,737 | ₩5,844 | ₩5,431 | ₩5,737 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,564 | ₩6,138 | ₩5,204 | ₩5,817 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,004 | ₩5,644 | ₩5,004 | ₩5,484 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,177 | ₩5,304 | ₩5,046 | ₩5,137 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,217 | ₩5,604 | ₩5,204 | ₩5,337 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,137 | ₩5,404 | ₩5,017 | ₩5,297 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,044 | ₩5,153 | ₩4,843 | ₩5,084 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,910 | ₩5,217 | ₩4,697 | ₩4,950 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,084 | ₩4,710 | ₩4,857 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,670 | ₩5,337 | ₩4,670 | ₩5,097 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,044 | ₩5,110 | ₩4,803 | ₩4,897 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,537 | ₩5,804 | ₩5,032 | ₩5,097 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,737 | ₩5,350 | ₩5,604 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,531 | ₩5,844 | ₩5,337 | ₩5,390 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,298 | ₩6,405 | ₩5,511 | ₩5,644 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,951 | ₩6,405 | ₩5,938 | ₩6,138 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,191 | ₩6,405 | ₩5,671 | ₩6,044 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,044 | ₩6,805 | ₩6,004 | ₩6,271 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,912 | ₩7,485 | ₩6,431 | ₩6,498 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,005 | ₩7,712 | ₩5,884 | ₩7,178 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩8,993 | ₩16,625 | ₩7,979 | ₩8,553 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,309 | ₩3,616 | ₩3,309 | ₩3,549 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,216 | ₩3,520 | ₩3,209 | ₩3,322 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,349 | ₩3,441 | ₩3,256 | ₩3,377 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,296 | ₩3,629 | ₩3,189 | ₩3,349 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,216 | ₩3,469 | ₩3,216 | ₩3,389 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,176 | ₩3,402 | ₩2,986 | ₩3,376 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,229 | ₩3,469 | ₩3,082 | ₩3,136 | -2.89% | 13.5만 |
|---|