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 | ₩4,186 | ₩4,253 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,347 | ₩4,500 | ₩4,186 | ₩4,306 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,494 | ₩4,627 | ₩4,347 | ₩4,373 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,520 | ₩4,667 | ₩4,387 | ₩4,587 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,413 | ₩4,761 | ₩4,266 | ₩4,440 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,400 | ₩4,500 | ₩4,306 | ₩4,387 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,480 | ₩4,480 | ₩4,240 | ₩4,320 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,507 | ₩4,654 | ₩4,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,480 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,681 | ₩4,681 | ₩4,373 | ₩4,480 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,507 | ₩4,594 | ₩4,320 | ₩4,547 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,627 | ₩4,681 | ₩4,507 | ₩4,547 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,694 | ₩4,828 | ₩4,454 | ₩4,614 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,055 | ₩5,055 | ₩4,614 | ₩4,667 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,962 | ₩5,164 | ₩4,895 | ₩5,095 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,975 | ₩5,095 | ₩4,801 | ₩4,928 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,627 | ₩5,082 | ₩4,587 | ₩4,895 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,761 | ₩4,861 | ₩4,601 | ₩4,627 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,122 | ₩5,189 | ₩4,654 | ₩4,661 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,363 | ₩5,416 | ₩4,774 | ₩5,122 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,751 | ₩5,864 | ₩5,323 | ₩5,363 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,671 | ₩5,851 | ₩5,523 | ₩5,550 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,483 | ₩5,664 | ₩5,483 | ₩5,564 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,818 | ₩5,922 | ₩5,483 | ₩5,510 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,885 | ₩5,963 | ₩5,778 | ₩5,844 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,232 | ₩6,419 | ₩5,911 | ₩5,925 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,058 | ₩6,319 | ₩5,871 | ₩6,272 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,018 | ₩6,152 | ₩5,965 | ₩5,992 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,058 | ₩6,205 | ₩5,965 | ₩5,992 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,446 | ₩6,533 | ₩6,045 | ₩6,098 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,914 | ₩7,088 | ₩6,446 | ₩6,473 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,262 | ₩7,262 | ₩6,727 | ₩6,861 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,700 | ₩7,530 | ₩6,660 | ₩7,262 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,486 | ₩6,948 | ₩6,292 | ₩6,687 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,406 | ₩6,611 | ₩6,199 | ₩6,433 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,406 | ₩6,781 | ₩6,406 | ₩6,473 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,366 | ₩6,526 | ₩6,205 | ₩6,406 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,179 | ₩6,633 | ₩6,152 | ₩6,406 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,911 | ₩6,098 | ₩5,811 | ₩6,072 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,125 | ₩5,885 | ₩5,911 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,911 | ₩6,406 | ₩5,751 | ₩6,125 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,296 | ₩5,470 | ₩5,136 | ₩5,243 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,764 | ₩6,093 | ₩5,216 | ₩5,243 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,179 | ₩6,246 | ₩5,737 | ₩5,778 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,657 | ₩6,232 | ₩5,657 | ₩6,179 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,871 | ₩6,098 | ₩5,537 | ₩5,711 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,871 | ₩6,125 | ₩5,624 | ₩5,938 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,430 | ₩5,844 | ₩5,309 | ₩5,818 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,350 | ₩5,550 | ₩5,350 | ₩5,403 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,283 | ₩5,523 | ₩5,283 | ₩5,309 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,376 | ₩5,427 | ₩5,149 | ₩5,323 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,510 | ₩5,644 | ₩5,309 | ₩5,376 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,724 | ₩5,751 | ₩5,283 | ₩5,470 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,604 | ₩5,858 | ₩5,283 | ₩5,724 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,470 | ₩5,717 | ₩5,283 | ₩5,624 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,992 | ₩5,992 | ₩5,350 | ₩5,403 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,804 | ₩6,259 | ₩5,711 | ₩5,951 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,978 | ₩6,085 | ₩5,557 | ₩5,925 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,831 | ₩6,072 | ₩5,550 | ₩5,992 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,711 | ₩5,965 | ₩5,470 | ₩5,844 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,523 | ₩5,891 | ₩5,363 | ₩5,711 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,724 | ₩6,018 | ₩5,470 | ₩5,630 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,818 | ₩5,269 | ₩5,778 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,737 | ₩5,804 | ₩5,370 | ₩5,376 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,259 | ₩6,259 | ₩5,711 | ₩5,711 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,286 | ₩6,486 | ₩5,687 | ₩6,312 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,192 | ₩6,379 | ₩6,058 | ₩6,312 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,272 | ₩6,319 | ₩6,092 | ₩6,179 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,580 | ₩6,620 | ₩6,139 | ₩6,379 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,781 | ₩6,821 | ₩6,312 | ₩6,580 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,928 | ₩7,168 | ₩6,326 | ₩6,821 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,423 | ₩7,423 | ₩6,861 | ₩6,888 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,316 | ₩7,810 | ₩7,235 | ₩7,423 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,844 | ₩7,396 | ₩5,764 | ₩7,262 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,510 | ₩5,951 | ₩5,450 | ₩5,844 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,751 | ₩6,152 | ₩5,350 | ₩5,497 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,791 | ₩6,052 | ₩5,644 | ₩5,791 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,032 | ₩6,326 | ₩5,791 | ₩5,818 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,018 | ₩6,339 | ₩5,858 | ₩6,232 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,604 | ₩6,212 | ₩5,430 | ₩5,978 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,858 | ₩5,938 | ₩5,577 | ₩5,604 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,871 | ₩6,052 | ₩5,751 | ₩5,844 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,165 | ₩6,300 | ₩5,737 | ₩5,871 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,272 | ₩6,353 | ₩5,885 | ₩6,032 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,165 | ₩6,433 | ₩6,165 | ₩6,179 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,326 | ₩6,573 | ₩6,192 | ₩6,246 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,246 | ₩6,513 | ₩6,105 | ₩6,339 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,928 | ₩6,098 | ₩6,192 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,366 | ₩6,660 | ₩5,951 | ₩6,633 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,326 | ₩6,526 | ₩6,172 | ₩6,393 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,272 | ₩6,660 | ₩6,185 | ₩6,259 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,393 | ₩6,747 | ₩6,018 | ₩6,353 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,567 | ₩7,035 | ₩6,446 | ₩6,473 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,660 | ₩6,700 | ₩6,486 | ₩6,567 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,954 | ₩7,115 | ₩6,687 | ₩6,687 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,008 | ₩7,342 | ₩6,954 | ₩7,035 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,035 | ₩7,349 | ₩6,754 | ₩6,981 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,142 | ₩7,449 | ₩6,954 | ₩7,035 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,727 | ₩7,503 | ₩6,500 | ₩7,088 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,911 | ₩6,794 | ₩5,778 | ₩6,727 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,312 | ₩6,493 | ₩5,744 | ₩5,831 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,142 | ₩7,142 | ₩6,286 | ₩6,339 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,262 | ₩7,389 | ₩6,901 | ₩6,968 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,409 | ₩7,489 | ₩7,128 | ₩7,356 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,409 | ₩7,797 | ₩7,409 | ₩7,423 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,463 | ₩7,677 | ₩7,456 | ₩7,489 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,837 | ₩8,091 | ₩7,489 | ₩7,530 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,158 | ₩8,158 | ₩7,837 | ₩7,864 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,265 | ₩8,332 | ₩8,051 | ₩8,192 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,439 | ₩8,459 | ₩8,051 | ₩8,332 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,546 | ₩8,550 | ₩7,864 | ₩8,359 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,131 | ₩8,546 | ₩8,131 | ₩8,466 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,693 | ₩8,693 | ₩8,091 | ₩8,118 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,706 | ₩8,820 | ₩8,292 | ₩8,653 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,680 | ₩8,867 | ₩8,252 | ₩8,546 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,680 | ₩8,700 | ₩8,345 | ₩8,613 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,840 | ₩9,235 | ₩8,546 | ₩8,599 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,961 | ₩9,141 | ₩8,149 | ₩8,793 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,816 | ₩9,917 | ₩9,134 | ₩9,134 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,509 | ₩10,137 | ₩9,174 | ₩9,830 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,215 | ₩9,977 | ₩8,920 | ₩9,322 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,934 | ₩9,295 | ₩8,673 | ₩9,215 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,599 | ₩9,027 | ₩8,359 | ₩9,001 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,265 | ₩8,720 | ₩8,064 | ₩8,412 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,131 | ₩8,894 | ₩7,757 | ₩8,265 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,583 | ₩7,944 | ₩7,583 | ₩7,850 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,382 | ₩7,717 | ₩7,342 | ₩7,623 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,064 | ₩8,131 | ₩7,326 | ₩7,369 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,275 | ₩8,138 | ₩6,861 | ₩8,051 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,075 | ₩7,329 | ₩6,901 | ₩7,249 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,035 | ₩7,142 | ₩6,861 | ₩6,928 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,021 | ₩7,262 | ₩6,714 | ₩6,995 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,302 | ₩7,570 | ₩7,021 | ₩7,061 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,185 | ₩8,232 | ₩7,476 | ₩7,489 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,824 | ₩8,365 | ₩7,824 | ₩8,058 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,064 | ₩8,492 | ₩7,944 | ₩7,984 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,091 | ₩8,693 | ₩7,971 | ₩8,265 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,038 | ₩8,439 | ₩7,743 | ₩8,212 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,265 | ₩8,665 | ₩8,089 | ₩8,158 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,586 | ₩8,720 | ₩7,663 | ₩8,078 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,857 | ₩10,763 | ₩8,586 | ₩8,760 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,699 | ₩10,926 | ₩10,057 | ₩10,084 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,418 | ₩11,211 | ₩10,311 | ₩10,793 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,592 | ₩10,846 | ₩10,204 | ₩10,405 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,351 | ₩11,033 | ₩10,351 | ₩10,499 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,365 | ₩11,769 | ₩10,258 | ₩10,485 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,164 | ₩10,739 | ₩10,104 | ₩10,472 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,723 | ₩10,418 | ₩9,429 | ₩10,285 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,231 | ₩10,512 | ₩9,709 | ₩9,763 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,285 | ₩11,448 | ₩10,151 | ₩10,619 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,051 | ₩10,900 | ₩8,024 | ₩10,699 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,824 | ₩8,519 | ₩7,764 | ₩8,038 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,961 | ₩8,961 | ₩6,714 | ₩7,944 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,081 | ₩9,482 | ₩8,974 | ₩9,134 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,094 | ₩9,616 | ₩8,961 | ₩9,174 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,586 | ₩9,255 | ₩8,332 | ₩9,228 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,225 | ₩8,920 | ₩8,225 | ₩8,827 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,332 | ₩8,479 | ₩8,174 | ₩8,332 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,319 | ₩8,693 | ₩8,225 | ₩8,332 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,466 | ₩8,827 | ₩7,897 | ₩8,359 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,305 | ₩8,894 | ₩7,850 | ₩8,452 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,265 | ₩8,693 | ₩8,198 | ₩8,439 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,412 | ₩8,800 | ₩7,570 | ₩8,479 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,492 | ₩8,867 | ₩8,492 | ₩8,626 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,412 | ₩8,947 | ₩8,145 | ₩8,626 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,412 | ₩8,559 | ₩8,305 | ₩8,385 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,319 | ₩8,492 | ₩8,024 | ₩8,412 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,479 | ₩8,546 | ₩7,837 | ₩8,466 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,556 | ₩8,653 | ₩7,503 | ₩8,439 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,406 | ₩7,824 | ₩6,299 | ₩7,556 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,737 | ₩6,580 | ₩5,523 | ₩6,419 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,098 | ₩6,326 | ₩5,604 | ₩5,644 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,486 | ₩6,533 | ₩6,018 | ₩6,246 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,272 | ₩6,674 | ₩6,018 | ₩6,593 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,510 | ₩6,567 | ₩5,510 | ₩6,259 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,671 | ₩5,818 | ₩5,323 | ₩5,430 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,604 | ₩5,737 | ₩5,419 | ₩5,617 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,804 | ₩6,005 | ₩5,564 | ₩5,577 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,403 | ₩5,965 | ₩5,288 | ₩5,818 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,269 | ₩5,671 | ₩5,216 | ₩5,443 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,296 | ₩5,537 | ₩5,189 | ₩5,309 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,095 | ₩5,482 | ₩5,015 | ₩5,216 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,831 | ₩6,219 | ₩5,497 | ₩5,604 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,844 | ₩6,085 | ₩5,691 | ₩5,844 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,831 | ₩6,032 | ₩5,630 | ₩5,951 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,804 | ₩6,065 | ₩5,537 | ₩5,791 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,711 | ₩5,878 | ₩5,483 | ₩5,764 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,764 | ₩5,764 | ₩5,458 | ₩5,711 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,951 | ₩6,032 | ₩5,296 | ₩5,778 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,353 | ₩6,353 | ₩5,858 | ₩5,951 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,379 | ₩6,379 | ₩6,058 | ₩6,286 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,684 | ₩6,500 | ₩5,684 | ₩6,299 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,443 | ₩5,938 | ₩5,416 | ₩5,778 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,296 | ₩5,617 | ₩5,216 | ₩5,550 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,363 | ₩5,617 | ₩5,109 | ₩5,243 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,470 | ₩5,630 | ₩5,267 | ₩5,376 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,229 | ₩5,671 | ₩5,216 | ₩5,430 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,523 | ₩5,590 | ₩5,443 | ₩5,470 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,283 | ₩5,617 | ₩5,216 | ₩5,604 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,296 | ₩5,390 | ₩5,289 | ₩5,309 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,229 | ₩5,443 | ₩5,189 | ₩5,430 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,350 | ₩5,430 | ₩5,184 | ₩5,323 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,142 | ₩5,443 | ₩5,109 | ₩5,403 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,082 | ₩5,356 | ₩5,042 | ₩5,176 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,497 | ₩5,564 | ₩5,042 | ₩5,082 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,350 | ₩5,684 | ₩5,124 | ₩5,577 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,029 | ₩5,550 | ₩4,946 | ₩5,403 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,430 | ₩5,457 | ₩5,162 | ₩5,189 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,069 | ₩5,577 | ₩4,868 | ₩5,457 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,216 | ₩5,336 | ₩5,015 | ₩5,229 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,162 | ₩5,256 | ₩4,689 | ₩5,216 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,122 | ₩5,249 | ₩5,029 | ₩5,176 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,988 | ₩5,149 | ₩4,734 | ₩5,136 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,373 | ₩5,069 | ₩4,373 | ₩5,002 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,360 | ₩4,591 | ₩4,347 | ₩4,454 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,042 | ₩5,075 | ₩4,347 | ₩4,347 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,510 | ₩5,584 | ₩4,962 | ₩5,082 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,082 | ₩5,624 | ₩5,082 | ₩5,590 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,069 | ₩5,269 | ₩5,029 | ₩5,055 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,042 | ₩5,296 | ₩5,027 | ₩5,042 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,283 | ₩5,483 | ₩5,055 | ₩5,055 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,764 | ₩5,764 | ₩5,256 | ₩5,269 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,751 | ₩5,864 | ₩5,497 | ₩5,804 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,617 | ₩5,911 | ₩5,537 | ₩5,751 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,751 | ₩5,858 | ₩5,443 | ₩5,751 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,577 | ₩6,152 | ₩5,216 | ₩5,831 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,015 | ₩5,657 | ₩5,015 | ₩5,497 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,189 | ₩5,316 | ₩5,058 | ₩5,149 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,229 | ₩5,617 | ₩5,216 | ₩5,350 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,149 | ₩5,416 | ₩5,029 | ₩5,309 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,055 | ₩5,165 | ₩4,855 | ₩5,095 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,922 | ₩5,229 | ₩4,708 | ₩4,962 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,082 | ₩5,095 | ₩4,721 | ₩4,868 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,681 | ₩5,350 | ₩4,681 | ₩5,109 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,055 | ₩5,122 | ₩4,815 | ₩4,908 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,550 | ₩5,818 | ₩5,043 | ₩5,109 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,363 | ₩5,751 | ₩5,363 | ₩5,617 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,543 | ₩5,858 | ₩5,350 | ₩5,403 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,312 | ₩6,419 | ₩5,523 | ₩5,657 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,965 | ₩6,419 | ₩5,951 | ₩6,152 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,205 | ₩6,419 | ₩5,684 | ₩6,058 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,058 | ₩6,821 | ₩6,018 | ₩6,286 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,928 | ₩7,503 | ₩6,446 | ₩6,513 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,021 | ₩7,730 | ₩5,898 | ₩7,195 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,014 | ₩16,664 | ₩7,998 | ₩8,573 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,317 | ₩3,624 | ₩3,317 | ₩3,557 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,223 | ₩3,528 | ₩3,216 | ₩3,330 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,357 | ₩3,449 | ₩3,263 | ₩3,385 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,303 | ₩3,638 | ₩3,196 | ₩3,357 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,223 | ₩3,477 | ₩3,223 | ₩3,397 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,183 | ₩3,410 | ₩2,993 | ₩3,384 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,236 | ₩3,477 | ₩3,089 | ₩3,143 | -2.89% | 13.5만 |
|---|