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 | ₩4,324 | ₩4,431 | ₩4,190 | ₩4,257 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,351 | ₩4,505 | ₩4,190 | ₩4,310 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,498 | ₩4,632 | ₩4,351 | ₩4,377 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,525 | ₩4,672 | ₩4,391 | ₩4,592 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,418 | ₩4,766 | ₩4,270 | ₩4,444 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,404 | ₩4,505 | ₩4,310 | ₩4,391 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,484 | ₩4,484 | ₩4,243 | ₩4,324 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,511 | ₩4,658 | ₩4,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,484 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,685 | ₩4,685 | ₩4,377 | ₩4,484 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,511 | ₩4,598 | ₩4,324 | ₩4,551 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,632 | ₩4,685 | ₩4,511 | ₩4,551 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,699 | ₩4,832 | ₩4,458 | ₩4,618 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,060 | ₩5,060 | ₩4,618 | ₩4,672 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,966 | ₩5,168 | ₩4,899 | ₩5,100 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,980 | ₩5,100 | ₩4,806 | ₩4,933 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,632 | ₩5,087 | ₩4,592 | ₩4,899 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,766 | ₩4,866 | ₩4,605 | ₩4,632 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,127 | ₩5,194 | ₩4,658 | ₩4,665 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,368 | ₩5,421 | ₩4,779 | ₩5,127 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,756 | ₩5,870 | ₩5,328 | ₩5,368 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,676 | ₩5,857 | ₩5,529 | ₩5,555 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,488 | ₩5,669 | ₩5,488 | ₩5,569 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,823 | ₩5,927 | ₩5,488 | ₩5,515 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,890 | ₩5,969 | ₩5,783 | ₩5,850 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,238 | ₩6,425 | ₩5,917 | ₩5,930 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,064 | ₩6,325 | ₩5,877 | ₩6,278 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,024 | ₩6,158 | ₩5,970 | ₩5,997 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,064 | ₩6,211 | ₩5,970 | ₩5,997 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,452 | ₩6,539 | ₩6,051 | ₩6,104 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,921 | ₩7,095 | ₩6,452 | ₩6,479 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,269 | ₩7,269 | ₩6,733 | ₩6,867 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,707 | ₩7,537 | ₩6,666 | ₩7,269 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,492 | ₩6,954 | ₩6,298 | ₩6,693 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,412 | ₩6,617 | ₩6,205 | ₩6,439 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,412 | ₩6,787 | ₩6,412 | ₩6,479 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,372 | ₩6,533 | ₩6,211 | ₩6,412 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,185 | ₩6,640 | ₩6,158 | ₩6,412 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,917 | ₩6,104 | ₩5,816 | ₩6,077 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,077 | ₩6,131 | ₩5,890 | ₩5,917 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,917 | ₩6,412 | ₩5,756 | ₩6,131 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,301 | ₩5,475 | ₩5,140 | ₩5,247 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,770 | ₩6,099 | ₩5,221 | ₩5,247 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,185 | ₩6,251 | ₩5,743 | ₩5,783 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,662 | ₩6,238 | ₩5,662 | ₩6,185 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,877 | ₩6,104 | ₩5,542 | ₩5,716 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,877 | ₩6,131 | ₩5,629 | ₩5,944 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,435 | ₩5,850 | ₩5,314 | ₩5,823 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,355 | ₩5,555 | ₩5,355 | ₩5,408 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,288 | ₩5,529 | ₩5,288 | ₩5,314 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,381 | ₩5,432 | ₩5,154 | ₩5,328 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,515 | ₩5,649 | ₩5,314 | ₩5,381 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,729 | ₩5,756 | ₩5,288 | ₩5,475 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,609 | ₩5,863 | ₩5,288 | ₩5,729 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,475 | ₩5,723 | ₩5,288 | ₩5,629 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,997 | ₩5,997 | ₩5,355 | ₩5,408 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,810 | ₩6,265 | ₩5,716 | ₩5,957 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,984 | ₩6,091 | ₩5,562 | ₩5,930 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,836 | ₩6,077 | ₩5,555 | ₩5,997 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,716 | ₩5,970 | ₩5,475 | ₩5,850 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,529 | ₩5,897 | ₩5,368 | ₩5,716 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,729 | ₩6,024 | ₩5,475 | ₩5,636 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,395 | ₩5,823 | ₩5,274 | ₩5,783 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,743 | ₩5,810 | ₩5,375 | ₩5,381 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,265 | ₩6,265 | ₩5,716 | ₩5,716 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,292 | ₩6,492 | ₩5,692 | ₩6,318 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,198 | ₩6,385 | ₩6,064 | ₩6,318 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,278 | ₩6,325 | ₩6,098 | ₩6,185 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,586 | ₩6,626 | ₩6,144 | ₩6,385 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,787 | ₩6,827 | ₩6,318 | ₩6,586 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,934 | ₩7,175 | ₩6,332 | ₩6,827 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,429 | ₩7,429 | ₩6,867 | ₩6,894 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,322 | ₩7,818 | ₩7,242 | ₩7,429 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,850 | ₩7,403 | ₩5,770 | ₩7,269 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,515 | ₩5,957 | ₩5,455 | ₩5,850 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,756 | ₩6,158 | ₩5,355 | ₩5,502 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,796 | ₩6,057 | ₩5,649 | ₩5,796 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,037 | ₩6,332 | ₩5,796 | ₩5,823 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,024 | ₩6,345 | ₩5,863 | ₩6,238 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,609 | ₩6,218 | ₩5,435 | ₩5,984 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,863 | ₩5,944 | ₩5,582 | ₩5,609 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,877 | ₩6,057 | ₩5,756 | ₩5,850 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,171 | ₩6,306 | ₩5,743 | ₩5,877 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,278 | ₩6,359 | ₩5,890 | ₩6,037 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,171 | ₩6,439 | ₩6,171 | ₩6,185 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,332 | ₩6,579 | ₩6,198 | ₩6,251 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,251 | ₩6,519 | ₩6,111 | ₩6,345 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,707 | ₩6,934 | ₩6,104 | ₩6,198 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,372 | ₩6,666 | ₩5,957 | ₩6,640 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,332 | ₩6,533 | ₩6,178 | ₩6,399 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,278 | ₩6,666 | ₩6,191 | ₩6,265 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,399 | ₩6,753 | ₩6,024 | ₩6,359 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,573 | ₩7,041 | ₩6,452 | ₩6,479 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,666 | ₩6,707 | ₩6,492 | ₩6,573 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,961 | ₩7,122 | ₩6,693 | ₩6,693 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,014 | ₩7,349 | ₩6,961 | ₩7,041 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,041 | ₩7,356 | ₩6,760 | ₩6,988 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,148 | ₩7,456 | ₩6,961 | ₩7,041 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,733 | ₩7,510 | ₩6,506 | ₩7,095 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,917 | ₩6,800 | ₩5,783 | ₩6,733 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,318 | ₩6,499 | ₩5,749 | ₩5,836 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,148 | ₩7,148 | ₩6,292 | ₩6,345 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,269 | ₩7,396 | ₩6,907 | ₩6,974 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,416 | ₩7,496 | ₩7,135 | ₩7,363 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,416 | ₩7,804 | ₩7,416 | ₩7,429 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,470 | ₩7,684 | ₩7,463 | ₩7,496 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,844 | ₩8,099 | ₩7,496 | ₩7,537 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,166 | ₩8,166 | ₩7,844 | ₩7,871 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,273 | ₩8,340 | ₩8,059 | ₩8,199 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,447 | ₩8,467 | ₩8,059 | ₩8,340 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,554 | ₩8,558 | ₩7,871 | ₩8,367 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,139 | ₩8,554 | ₩8,139 | ₩8,474 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,701 | ₩8,701 | ₩8,099 | ₩8,126 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,715 | ₩8,828 | ₩8,300 | ₩8,661 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,688 | ₩8,875 | ₩8,259 | ₩8,554 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,688 | ₩8,708 | ₩8,353 | ₩8,621 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,848 | ₩9,243 | ₩8,554 | ₩8,607 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,969 | ₩9,150 | ₩8,156 | ₩8,802 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,826 | ₩9,926 | ₩9,143 | ₩9,143 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,518 | ₩10,147 | ₩9,183 | ₩9,839 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,223 | ₩9,986 | ₩8,929 | ₩9,330 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,942 | ₩9,304 | ₩8,681 | ₩9,223 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,607 | ₩9,036 | ₩8,367 | ₩9,009 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,273 | ₩8,728 | ₩8,072 | ₩8,420 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,139 | ₩8,902 | ₩7,764 | ₩8,273 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,590 | ₩7,952 | ₩7,590 | ₩7,858 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,389 | ₩7,724 | ₩7,349 | ₩7,630 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,072 | ₩8,139 | ₩7,333 | ₩7,376 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,282 | ₩8,146 | ₩6,867 | ₩8,059 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,081 | ₩7,336 | ₩6,907 | ₩7,255 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,041 | ₩7,148 | ₩6,867 | ₩6,934 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,028 | ₩7,269 | ₩6,720 | ₩7,001 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,309 | ₩7,577 | ₩7,028 | ₩7,068 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,192 | ₩8,239 | ₩7,483 | ₩7,496 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,831 | ₩8,373 | ₩7,831 | ₩8,065 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,072 | ₩8,500 | ₩7,952 | ₩7,992 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,099 | ₩8,701 | ₩7,978 | ₩8,273 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,045 | ₩8,447 | ₩7,751 | ₩8,219 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,273 | ₩8,673 | ₩8,096 | ₩8,166 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,594 | ₩8,728 | ₩7,670 | ₩8,085 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,866 | ₩10,773 | ₩8,594 | ₩8,768 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,709 | ₩10,937 | ₩10,067 | ₩10,093 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,428 | ₩11,222 | ₩10,321 | ₩10,803 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,602 | ₩10,856 | ₩10,214 | ₩10,415 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,361 | ₩11,044 | ₩10,361 | ₩10,508 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,374 | ₩11,780 | ₩10,267 | ₩10,495 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,174 | ₩10,749 | ₩10,113 | ₩10,482 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,732 | ₩10,428 | ₩9,437 | ₩10,294 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,241 | ₩10,522 | ₩9,719 | ₩9,772 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,294 | ₩11,459 | ₩10,160 | ₩10,629 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,059 | ₩10,910 | ₩8,032 | ₩10,709 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,831 | ₩8,527 | ₩7,771 | ₩8,045 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,969 | ₩8,969 | ₩6,720 | ₩7,952 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,089 | ₩9,491 | ₩8,982 | ₩9,143 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,103 | ₩9,625 | ₩8,969 | ₩9,183 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,594 | ₩9,263 | ₩8,340 | ₩9,237 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,233 | ₩8,929 | ₩8,233 | ₩8,835 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,340 | ₩8,487 | ₩8,182 | ₩8,340 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,326 | ₩8,701 | ₩8,233 | ₩8,340 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,474 | ₩8,835 | ₩7,905 | ₩8,367 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,313 | ₩8,902 | ₩7,858 | ₩8,460 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,273 | ₩8,701 | ₩8,206 | ₩8,447 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,420 | ₩8,808 | ₩7,577 | ₩8,487 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,500 | ₩8,875 | ₩8,500 | ₩8,634 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,420 | ₩8,956 | ₩8,152 | ₩8,634 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,420 | ₩8,567 | ₩8,313 | ₩8,393 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,326 | ₩8,500 | ₩8,032 | ₩8,420 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,487 | ₩8,554 | ₩7,844 | ₩8,474 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,563 | ₩8,661 | ₩7,510 | ₩8,447 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,412 | ₩7,831 | ₩6,305 | ₩7,563 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,743 | ₩6,586 | ₩5,529 | ₩6,425 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,104 | ₩6,332 | ₩5,609 | ₩5,649 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,492 | ₩6,539 | ₩6,024 | ₩6,251 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,278 | ₩6,680 | ₩6,024 | ₩6,599 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,515 | ₩6,573 | ₩5,515 | ₩6,265 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,676 | ₩5,823 | ₩5,328 | ₩5,435 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,609 | ₩5,743 | ₩5,424 | ₩5,622 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,810 | ₩6,010 | ₩5,569 | ₩5,582 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,408 | ₩5,970 | ₩5,293 | ₩5,823 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,274 | ₩5,676 | ₩5,221 | ₩5,448 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,301 | ₩5,542 | ₩5,194 | ₩5,314 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,100 | ₩5,487 | ₩5,020 | ₩5,221 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,836 | ₩6,225 | ₩5,502 | ₩5,609 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,850 | ₩6,091 | ₩5,696 | ₩5,850 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,836 | ₩6,037 | ₩5,636 | ₩5,957 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,810 | ₩6,071 | ₩5,542 | ₩5,796 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,716 | ₩5,883 | ₩5,488 | ₩5,770 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,770 | ₩5,770 | ₩5,463 | ₩5,716 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,957 | ₩6,037 | ₩5,301 | ₩5,783 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,359 | ₩6,359 | ₩5,863 | ₩5,957 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,385 | ₩6,385 | ₩6,064 | ₩6,292 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,689 | ₩6,506 | ₩5,689 | ₩6,305 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,448 | ₩5,944 | ₩5,421 | ₩5,783 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,301 | ₩5,622 | ₩5,221 | ₩5,555 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,368 | ₩5,622 | ₩5,114 | ₩5,247 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,475 | ₩5,636 | ₩5,272 | ₩5,381 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,234 | ₩5,676 | ₩5,221 | ₩5,435 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,529 | ₩5,596 | ₩5,448 | ₩5,475 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,288 | ₩5,622 | ₩5,221 | ₩5,609 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,301 | ₩5,395 | ₩5,294 | ₩5,314 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,234 | ₩5,448 | ₩5,194 | ₩5,435 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,355 | ₩5,435 | ₩5,189 | ₩5,328 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,147 | ₩5,448 | ₩5,114 | ₩5,408 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,087 | ₩5,361 | ₩5,047 | ₩5,181 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,502 | ₩5,569 | ₩5,047 | ₩5,087 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,355 | ₩5,689 | ₩5,128 | ₩5,582 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,033 | ₩5,555 | ₩4,950 | ₩5,408 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,435 | ₩5,462 | ₩5,167 | ₩5,194 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,073 | ₩5,582 | ₩4,873 | ₩5,462 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,221 | ₩5,341 | ₩5,020 | ₩5,234 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,167 | ₩5,261 | ₩4,693 | ₩5,221 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,127 | ₩5,254 | ₩5,033 | ₩5,181 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,993 | ₩5,154 | ₩4,739 | ₩5,140 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,377 | ₩5,073 | ₩4,377 | ₩5,007 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,364 | ₩4,596 | ₩4,351 | ₩4,458 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,047 | ₩5,080 | ₩4,351 | ₩4,351 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,515 | ₩5,589 | ₩4,966 | ₩5,087 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,087 | ₩5,629 | ₩5,087 | ₩5,596 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,073 | ₩5,274 | ₩5,033 | ₩5,060 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,047 | ₩5,301 | ₩5,032 | ₩5,047 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,288 | ₩5,488 | ₩5,060 | ₩5,060 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,770 | ₩5,770 | ₩5,261 | ₩5,274 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,756 | ₩5,870 | ₩5,502 | ₩5,810 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,622 | ₩5,917 | ₩5,542 | ₩5,756 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,756 | ₩5,863 | ₩5,448 | ₩5,756 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,582 | ₩6,158 | ₩5,221 | ₩5,836 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,020 | ₩5,662 | ₩5,020 | ₩5,502 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,194 | ₩5,321 | ₩5,063 | ₩5,154 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,234 | ₩5,622 | ₩5,221 | ₩5,355 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,154 | ₩5,421 | ₩5,033 | ₩5,314 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,060 | ₩5,170 | ₩4,859 | ₩5,100 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,926 | ₩5,234 | ₩4,712 | ₩4,966 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,087 | ₩5,100 | ₩4,725 | ₩4,873 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,685 | ₩5,355 | ₩4,685 | ₩5,114 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,060 | ₩5,127 | ₩4,819 | ₩4,913 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,555 | ₩5,823 | ₩5,048 | ₩5,114 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,368 | ₩5,756 | ₩5,368 | ₩5,622 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,549 | ₩5,863 | ₩5,355 | ₩5,408 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,318 | ₩6,425 | ₩5,529 | ₩5,662 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,970 | ₩6,425 | ₩5,957 | ₩6,158 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,211 | ₩6,425 | ₩5,689 | ₩6,064 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,064 | ₩6,827 | ₩6,024 | ₩6,292 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,934 | ₩7,510 | ₩6,452 | ₩6,519 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,028 | ₩7,737 | ₩5,903 | ₩7,202 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,022 | ₩16,679 | ₩8,005 | ₩8,581 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,320 | ₩3,628 | ₩3,320 | ₩3,561 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,226 | ₩3,531 | ₩3,219 | ₩3,333 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,360 | ₩3,452 | ₩3,266 | ₩3,388 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,306 | ₩3,641 | ₩3,199 | ₩3,360 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,226 | ₩3,480 | ₩3,226 | ₩3,400 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,186 | ₩3,414 | ₩2,996 | ₩3,387 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,240 | ₩3,480 | ₩3,092 | ₩3,146 | -2.89% | 13.5만 |
|---|