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 | ₩4,320 | ₩4,427 | ₩4,187 | ₩4,253 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,347 | ₩4,501 | ₩4,187 | ₩4,307 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,494 | ₩4,628 | ₩4,347 | ₩4,374 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,521 | ₩4,668 | ₩4,387 | ₩4,588 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,414 | ₩4,762 | ₩4,267 | ₩4,441 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,401 | ₩4,501 | ₩4,307 | ₩4,387 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,481 | ₩4,481 | ₩4,240 | ₩4,320 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,508 | ₩4,655 | ₩4,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,481 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,681 | ₩4,681 | ₩4,374 | ₩4,481 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,508 | ₩4,594 | ₩4,320 | ₩4,548 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,628 | ₩4,681 | ₩4,508 | ₩4,548 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,695 | ₩4,829 | ₩4,454 | ₩4,615 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,056 | ₩5,056 | ₩4,615 | ₩4,668 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,962 | ₩5,164 | ₩4,895 | ₩5,096 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,976 | ₩5,096 | ₩4,802 | ₩4,929 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,628 | ₩5,083 | ₩4,588 | ₩4,895 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,762 | ₩4,862 | ₩4,601 | ₩4,628 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,123 | ₩5,190 | ₩4,655 | ₩4,661 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,364 | ₩5,417 | ₩4,775 | ₩5,123 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,751 | ₩5,865 | ₩5,323 | ₩5,364 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,671 | ₩5,852 | ₩5,524 | ₩5,551 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,484 | ₩5,665 | ₩5,484 | ₩5,564 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,818 | ₩5,923 | ₩5,484 | ₩5,511 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,885 | ₩5,964 | ₩5,778 | ₩5,845 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,233 | ₩6,420 | ₩5,912 | ₩5,925 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,059 | ₩6,320 | ₩5,872 | ₩6,273 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,019 | ₩6,153 | ₩5,965 | ₩5,992 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,059 | ₩6,206 | ₩5,965 | ₩5,992 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,447 | ₩6,534 | ₩6,046 | ₩6,099 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,915 | ₩7,089 | ₩6,447 | ₩6,474 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,263 | ₩7,263 | ₩6,728 | ₩6,862 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,701 | ₩7,530 | ₩6,661 | ₩7,263 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,487 | ₩6,949 | ₩6,293 | ₩6,688 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,407 | ₩6,612 | ₩6,200 | ₩6,434 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,407 | ₩6,781 | ₩6,407 | ₩6,474 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,367 | ₩6,527 | ₩6,206 | ₩6,407 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,179 | ₩6,634 | ₩6,153 | ₩6,407 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,912 | ₩6,099 | ₩5,812 | ₩6,072 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,126 | ₩5,885 | ₩5,912 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,912 | ₩6,407 | ₩5,751 | ₩6,126 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,297 | ₩5,471 | ₩5,136 | ₩5,243 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,765 | ₩6,094 | ₩5,216 | ₩5,243 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,179 | ₩6,246 | ₩5,738 | ₩5,778 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,658 | ₩6,233 | ₩5,658 | ₩6,179 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,872 | ₩6,099 | ₩5,537 | ₩5,711 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,872 | ₩6,126 | ₩5,624 | ₩5,939 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,430 | ₩5,845 | ₩5,310 | ₩5,818 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,350 | ₩5,551 | ₩5,350 | ₩5,404 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,283 | ₩5,524 | ₩5,283 | ₩5,310 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,377 | ₩5,428 | ₩5,150 | ₩5,323 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,511 | ₩5,644 | ₩5,310 | ₩5,377 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,725 | ₩5,751 | ₩5,283 | ₩5,471 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,604 | ₩5,858 | ₩5,283 | ₩5,725 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,471 | ₩5,718 | ₩5,283 | ₩5,624 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,992 | ₩5,992 | ₩5,350 | ₩5,404 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,805 | ₩6,260 | ₩5,711 | ₩5,952 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,979 | ₩6,086 | ₩5,558 | ₩5,925 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,832 | ₩6,072 | ₩5,551 | ₩5,992 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,711 | ₩5,965 | ₩5,471 | ₩5,845 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,524 | ₩5,892 | ₩5,364 | ₩5,711 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,725 | ₩6,019 | ₩5,471 | ₩5,631 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,818 | ₩5,270 | ₩5,778 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,738 | ₩5,805 | ₩5,370 | ₩5,377 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,260 | ₩6,260 | ₩5,711 | ₩5,711 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,286 | ₩6,487 | ₩5,687 | ₩6,313 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,193 | ₩6,380 | ₩6,059 | ₩6,313 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,273 | ₩6,320 | ₩6,093 | ₩6,179 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,581 | ₩6,621 | ₩6,139 | ₩6,380 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,781 | ₩6,822 | ₩6,313 | ₩6,581 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,929 | ₩7,169 | ₩6,327 | ₩6,822 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,423 | ₩7,423 | ₩6,862 | ₩6,888 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,316 | ₩7,811 | ₩7,236 | ₩7,423 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,845 | ₩7,397 | ₩5,765 | ₩7,263 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,511 | ₩5,952 | ₩5,451 | ₩5,845 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,751 | ₩6,153 | ₩5,350 | ₩5,497 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,792 | ₩6,052 | ₩5,644 | ₩5,792 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,032 | ₩6,327 | ₩5,792 | ₩5,818 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,019 | ₩6,340 | ₩5,858 | ₩6,233 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,604 | ₩6,213 | ₩5,430 | ₩5,979 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,858 | ₩5,939 | ₩5,578 | ₩5,604 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,872 | ₩6,052 | ₩5,751 | ₩5,845 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,166 | ₩6,301 | ₩5,738 | ₩5,872 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,273 | ₩6,353 | ₩5,885 | ₩6,032 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,166 | ₩6,434 | ₩6,166 | ₩6,179 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,327 | ₩6,574 | ₩6,193 | ₩6,246 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,246 | ₩6,514 | ₩6,106 | ₩6,340 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,701 | ₩6,929 | ₩6,099 | ₩6,193 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,367 | ₩6,661 | ₩5,952 | ₩6,634 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,327 | ₩6,527 | ₩6,173 | ₩6,393 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,273 | ₩6,661 | ₩6,186 | ₩6,260 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,393 | ₩6,748 | ₩6,019 | ₩6,353 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,567 | ₩7,036 | ₩6,447 | ₩6,474 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,661 | ₩6,701 | ₩6,487 | ₩6,567 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,955 | ₩7,116 | ₩6,688 | ₩6,688 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,009 | ₩7,343 | ₩6,955 | ₩7,036 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,036 | ₩7,350 | ₩6,755 | ₩6,982 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,143 | ₩7,450 | ₩6,955 | ₩7,036 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,728 | ₩7,504 | ₩6,500 | ₩7,089 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,912 | ₩6,795 | ₩5,778 | ₩6,728 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,313 | ₩6,494 | ₩5,745 | ₩5,832 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,143 | ₩7,143 | ₩6,286 | ₩6,340 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,263 | ₩7,390 | ₩6,902 | ₩6,969 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,410 | ₩7,490 | ₩7,129 | ₩7,357 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,410 | ₩7,798 | ₩7,410 | ₩7,423 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,464 | ₩7,678 | ₩7,457 | ₩7,490 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,838 | ₩8,092 | ₩7,490 | ₩7,530 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,159 | ₩8,159 | ₩7,838 | ₩7,865 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,266 | ₩8,333 | ₩8,052 | ₩8,192 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,440 | ₩8,460 | ₩8,052 | ₩8,333 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,547 | ₩8,551 | ₩7,865 | ₩8,360 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,132 | ₩8,547 | ₩8,132 | ₩8,467 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,694 | ₩8,694 | ₩8,092 | ₩8,119 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,707 | ₩8,821 | ₩8,293 | ₩8,654 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,681 | ₩8,868 | ₩8,253 | ₩8,547 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,681 | ₩8,701 | ₩8,346 | ₩8,614 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,841 | ₩9,236 | ₩8,547 | ₩8,600 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,962 | ₩9,142 | ₩8,150 | ₩8,794 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,818 | ₩9,918 | ₩9,135 | ₩9,135 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,510 | ₩10,139 | ₩9,176 | ₩9,831 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,216 | ₩9,978 | ₩8,921 | ₩9,323 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,935 | ₩9,296 | ₩8,674 | ₩9,216 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,600 | ₩9,028 | ₩8,360 | ₩9,002 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,266 | ₩8,721 | ₩8,065 | ₩8,413 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,132 | ₩8,895 | ₩7,758 | ₩8,266 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,584 | ₩7,945 | ₩7,584 | ₩7,851 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,383 | ₩7,718 | ₩7,343 | ₩7,624 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,065 | ₩8,132 | ₩7,327 | ₩7,370 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,276 | ₩8,139 | ₩6,862 | ₩8,052 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,076 | ₩7,330 | ₩6,902 | ₩7,250 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,036 | ₩7,143 | ₩6,862 | ₩6,929 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,022 | ₩7,263 | ₩6,715 | ₩6,995 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,303 | ₩7,571 | ₩7,022 | ₩7,062 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,186 | ₩8,233 | ₩7,477 | ₩7,490 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,825 | ₩8,366 | ₩7,825 | ₩8,059 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,065 | ₩8,493 | ₩7,945 | ₩7,985 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,092 | ₩8,694 | ₩7,972 | ₩8,266 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,039 | ₩8,440 | ₩7,744 | ₩8,213 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,266 | ₩8,666 | ₩8,090 | ₩8,159 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,587 | ₩8,721 | ₩7,664 | ₩8,079 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,858 | ₩10,765 | ₩8,587 | ₩8,761 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,700 | ₩10,928 | ₩10,058 | ₩10,085 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,420 | ₩11,213 | ₩10,313 | ₩10,794 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,593 | ₩10,848 | ₩10,206 | ₩10,406 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,353 | ₩11,035 | ₩10,353 | ₩10,500 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,366 | ₩11,770 | ₩10,259 | ₩10,486 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,165 | ₩10,741 | ₩10,105 | ₩10,473 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,724 | ₩10,420 | ₩9,430 | ₩10,286 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,232 | ₩10,513 | ₩9,711 | ₩9,764 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,286 | ₩11,449 | ₩10,152 | ₩10,620 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,052 | ₩10,901 | ₩8,025 | ₩10,700 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,825 | ₩8,520 | ₩7,764 | ₩8,039 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,962 | ₩8,962 | ₩6,715 | ₩7,945 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,082 | ₩9,483 | ₩8,975 | ₩9,135 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,095 | ₩9,617 | ₩8,962 | ₩9,176 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,587 | ₩9,256 | ₩8,333 | ₩9,229 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,226 | ₩8,921 | ₩8,226 | ₩8,828 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,333 | ₩8,480 | ₩8,175 | ₩8,333 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,320 | ₩8,694 | ₩8,226 | ₩8,333 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,467 | ₩8,828 | ₩7,898 | ₩8,360 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,306 | ₩8,895 | ₩7,851 | ₩8,453 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,266 | ₩8,694 | ₩8,199 | ₩8,440 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,413 | ₩8,801 | ₩7,571 | ₩8,480 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,493 | ₩8,868 | ₩8,493 | ₩8,627 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,413 | ₩8,948 | ₩8,146 | ₩8,627 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,413 | ₩8,560 | ₩8,306 | ₩8,386 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,320 | ₩8,493 | ₩8,025 | ₩8,413 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,480 | ₩8,547 | ₩7,838 | ₩8,467 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,557 | ₩8,654 | ₩7,504 | ₩8,440 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,407 | ₩7,825 | ₩6,300 | ₩7,557 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,738 | ₩6,581 | ₩5,524 | ₩6,420 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,099 | ₩6,327 | ₩5,604 | ₩5,644 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,487 | ₩6,534 | ₩6,019 | ₩6,246 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,273 | ₩6,674 | ₩6,019 | ₩6,594 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,511 | ₩6,567 | ₩5,511 | ₩6,260 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,671 | ₩5,818 | ₩5,323 | ₩5,430 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,604 | ₩5,738 | ₩5,420 | ₩5,618 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,805 | ₩6,006 | ₩5,564 | ₩5,578 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,404 | ₩5,965 | ₩5,289 | ₩5,818 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,270 | ₩5,671 | ₩5,216 | ₩5,444 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,297 | ₩5,537 | ₩5,190 | ₩5,310 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,096 | ₩5,483 | ₩5,016 | ₩5,216 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,832 | ₩6,220 | ₩5,497 | ₩5,604 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,845 | ₩6,086 | ₩5,691 | ₩5,845 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,832 | ₩6,032 | ₩5,631 | ₩5,952 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,805 | ₩6,066 | ₩5,537 | ₩5,792 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,711 | ₩5,879 | ₩5,484 | ₩5,765 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,765 | ₩5,765 | ₩5,459 | ₩5,711 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,952 | ₩6,032 | ₩5,297 | ₩5,778 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,353 | ₩6,353 | ₩5,858 | ₩5,952 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,380 | ₩6,380 | ₩6,059 | ₩6,286 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,685 | ₩6,500 | ₩5,685 | ₩6,300 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,444 | ₩5,939 | ₩5,417 | ₩5,778 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,297 | ₩5,618 | ₩5,216 | ₩5,551 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,364 | ₩5,618 | ₩5,109 | ₩5,243 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,471 | ₩5,631 | ₩5,267 | ₩5,377 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,230 | ₩5,671 | ₩5,216 | ₩5,430 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,524 | ₩5,591 | ₩5,444 | ₩5,471 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,283 | ₩5,618 | ₩5,216 | ₩5,604 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,297 | ₩5,390 | ₩5,290 | ₩5,310 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,444 | ₩5,190 | ₩5,430 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,350 | ₩5,430 | ₩5,184 | ₩5,323 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,143 | ₩5,444 | ₩5,109 | ₩5,404 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,083 | ₩5,357 | ₩5,043 | ₩5,176 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,497 | ₩5,564 | ₩5,043 | ₩5,083 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,350 | ₩5,685 | ₩5,124 | ₩5,578 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,029 | ₩5,551 | ₩4,946 | ₩5,404 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,430 | ₩5,457 | ₩5,163 | ₩5,190 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,069 | ₩5,578 | ₩4,869 | ₩5,457 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,216 | ₩5,337 | ₩5,016 | ₩5,230 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,163 | ₩5,257 | ₩4,689 | ₩5,216 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,123 | ₩5,250 | ₩5,029 | ₩5,176 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,989 | ₩5,150 | ₩4,735 | ₩5,136 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,374 | ₩5,069 | ₩4,374 | ₩5,002 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,360 | ₩4,592 | ₩4,347 | ₩4,454 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,043 | ₩5,076 | ₩4,347 | ₩4,347 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,511 | ₩5,584 | ₩4,962 | ₩5,083 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,083 | ₩5,624 | ₩5,083 | ₩5,591 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,069 | ₩5,270 | ₩5,029 | ₩5,056 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,043 | ₩5,297 | ₩5,028 | ₩5,043 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,283 | ₩5,484 | ₩5,056 | ₩5,056 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,765 | ₩5,765 | ₩5,257 | ₩5,270 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,751 | ₩5,865 | ₩5,497 | ₩5,805 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,618 | ₩5,912 | ₩5,537 | ₩5,751 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,751 | ₩5,858 | ₩5,444 | ₩5,751 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,578 | ₩6,153 | ₩5,216 | ₩5,832 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,016 | ₩5,658 | ₩5,016 | ₩5,497 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,190 | ₩5,317 | ₩5,059 | ₩5,150 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,230 | ₩5,618 | ₩5,216 | ₩5,350 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,150 | ₩5,417 | ₩5,029 | ₩5,310 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,056 | ₩5,166 | ₩4,855 | ₩5,096 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,922 | ₩5,230 | ₩4,708 | ₩4,962 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,083 | ₩5,096 | ₩4,722 | ₩4,869 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,681 | ₩5,350 | ₩4,681 | ₩5,109 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,056 | ₩5,123 | ₩4,815 | ₩4,909 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,551 | ₩5,818 | ₩5,044 | ₩5,109 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,364 | ₩5,751 | ₩5,364 | ₩5,618 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,544 | ₩5,858 | ₩5,350 | ₩5,404 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,313 | ₩6,420 | ₩5,524 | ₩5,658 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,965 | ₩6,420 | ₩5,952 | ₩6,153 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,206 | ₩6,420 | ₩5,685 | ₩6,059 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,059 | ₩6,822 | ₩6,019 | ₩6,286 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,929 | ₩7,504 | ₩6,447 | ₩6,514 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,022 | ₩7,731 | ₩5,899 | ₩7,196 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,015 | ₩16,666 | ₩7,999 | ₩8,574 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,317 | ₩3,625 | ₩3,317 | ₩3,558 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,223 | ₩3,528 | ₩3,217 | ₩3,330 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,357 | ₩3,450 | ₩3,264 | ₩3,385 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,304 | ₩3,638 | ₩3,197 | ₩3,357 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,223 | ₩3,478 | ₩3,223 | ₩3,397 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,183 | ₩3,411 | ₩2,993 | ₩3,384 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,237 | ₩3,478 | ₩3,090 | ₩3,143 | -2.89% | 13.5만 |
|---|