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 | ₩4,333 | ₩4,440 | ₩4,199 | ₩4,266 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,360 | ₩4,514 | ₩4,199 | ₩4,320 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,508 | ₩4,642 | ₩4,360 | ₩4,387 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,534 | ₩4,682 | ₩4,400 | ₩4,601 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,427 | ₩4,776 | ₩4,280 | ₩4,454 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,414 | ₩4,514 | ₩4,320 | ₩4,400 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,494 | ₩4,494 | ₩4,253 | ₩4,333 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,521 | ₩4,669 | ₩4,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,494 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,695 | ₩4,695 | ₩4,387 | ₩4,494 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,521 | ₩4,608 | ₩4,333 | ₩4,561 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,642 | ₩4,695 | ₩4,521 | ₩4,561 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,709 | ₩4,843 | ₩4,467 | ₩4,628 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,071 | ₩5,071 | ₩4,628 | ₩4,682 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,977 | ₩5,180 | ₩4,910 | ₩5,111 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,991 | ₩5,111 | ₩4,816 | ₩4,944 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,642 | ₩5,098 | ₩4,601 | ₩4,910 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,776 | ₩4,876 | ₩4,615 | ₩4,642 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,138 | ₩5,205 | ₩4,669 | ₩4,675 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,380 | ₩5,433 | ₩4,789 | ₩5,138 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,769 | ₩5,883 | ₩5,339 | ₩5,380 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,688 | ₩5,869 | ₩5,541 | ₩5,567 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,500 | ₩5,681 | ₩5,500 | ₩5,581 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,836 | ₩5,940 | ₩5,500 | ₩5,527 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,903 | ₩5,982 | ₩5,795 | ₩5,863 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,252 | ₩6,439 | ₩5,930 | ₩5,943 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,077 | ₩6,339 | ₩5,889 | ₩6,292 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,037 | ₩6,171 | ₩5,983 | ₩6,010 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,077 | ₩6,225 | ₩5,983 | ₩6,010 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,466 | ₩6,553 | ₩6,064 | ₩6,117 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,936 | ₩7,110 | ₩6,466 | ₩6,493 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,285 | ₩7,285 | ₩6,748 | ₩6,882 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,721 | ₩7,553 | ₩6,681 | ₩7,285 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,506 | ₩6,969 | ₩6,312 | ₩6,708 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,426 | ₩6,631 | ₩6,218 | ₩6,453 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,426 | ₩6,802 | ₩6,426 | ₩6,493 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,386 | ₩6,547 | ₩6,225 | ₩6,426 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,198 | ₩6,654 | ₩6,171 | ₩6,426 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,930 | ₩6,117 | ₩5,829 | ₩6,091 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,091 | ₩6,144 | ₩5,903 | ₩5,930 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,930 | ₩6,426 | ₩5,769 | ₩6,144 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,312 | ₩5,487 | ₩5,152 | ₩5,259 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,782 | ₩6,112 | ₩5,232 | ₩5,259 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,198 | ₩6,265 | ₩5,755 | ₩5,795 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,675 | ₩6,252 | ₩5,675 | ₩6,198 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,889 | ₩6,117 | ₩5,554 | ₩5,728 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,889 | ₩6,144 | ₩5,641 | ₩5,956 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,447 | ₩5,863 | ₩5,326 | ₩5,836 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,366 | ₩5,567 | ₩5,366 | ₩5,420 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,299 | ₩5,541 | ₩5,299 | ₩5,326 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,393 | ₩5,444 | ₩5,165 | ₩5,339 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,527 | ₩5,661 | ₩5,326 | ₩5,393 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,742 | ₩5,769 | ₩5,299 | ₩5,487 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,621 | ₩5,876 | ₩5,299 | ₩5,742 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,487 | ₩5,735 | ₩5,299 | ₩5,641 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩6,010 | ₩6,010 | ₩5,366 | ₩5,420 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,822 | ₩6,278 | ₩5,728 | ₩5,970 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,997 | ₩6,104 | ₩5,574 | ₩5,943 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,849 | ₩6,091 | ₩5,567 | ₩6,010 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,728 | ₩5,983 | ₩5,487 | ₩5,863 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,541 | ₩5,909 | ₩5,380 | ₩5,728 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,742 | ₩6,037 | ₩5,487 | ₩5,648 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,406 | ₩5,836 | ₩5,286 | ₩5,795 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,755 | ₩5,822 | ₩5,386 | ₩5,393 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,278 | ₩6,278 | ₩5,728 | ₩5,728 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,305 | ₩6,506 | ₩5,704 | ₩6,332 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,211 | ₩6,399 | ₩6,077 | ₩6,332 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,292 | ₩6,339 | ₩6,111 | ₩6,198 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,600 | ₩6,641 | ₩6,158 | ₩6,399 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,802 | ₩6,842 | ₩6,332 | ₩6,600 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,949 | ₩7,191 | ₩6,345 | ₩6,842 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,446 | ₩7,446 | ₩6,882 | ₩6,909 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,338 | ₩7,835 | ₩7,258 | ₩7,446 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,863 | ₩7,419 | ₩5,782 | ₩7,285 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,527 | ₩5,970 | ₩5,467 | ₩5,863 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,769 | ₩6,171 | ₩5,366 | ₩5,514 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,809 | ₩6,070 | ₩5,661 | ₩5,809 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,050 | ₩6,345 | ₩5,809 | ₩5,836 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,037 | ₩6,359 | ₩5,876 | ₩6,252 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,621 | ₩6,231 | ₩5,447 | ₩5,997 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,876 | ₩5,956 | ₩5,594 | ₩5,621 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,889 | ₩6,070 | ₩5,769 | ₩5,863 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,184 | ₩6,320 | ₩5,755 | ₩5,889 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,292 | ₩6,372 | ₩5,903 | ₩6,050 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,184 | ₩6,453 | ₩6,184 | ₩6,198 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,345 | ₩6,594 | ₩6,211 | ₩6,265 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,265 | ₩6,533 | ₩6,124 | ₩6,359 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,721 | ₩6,949 | ₩6,117 | ₩6,211 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,386 | ₩6,681 | ₩5,970 | ₩6,654 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,345 | ₩6,547 | ₩6,191 | ₩6,413 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,292 | ₩6,681 | ₩6,205 | ₩6,278 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,413 | ₩6,768 | ₩6,037 | ₩6,372 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,587 | ₩7,057 | ₩6,466 | ₩6,493 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,681 | ₩6,721 | ₩6,506 | ₩6,587 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,976 | ₩7,137 | ₩6,708 | ₩6,708 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,030 | ₩7,365 | ₩6,976 | ₩7,057 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,057 | ₩7,372 | ₩6,775 | ₩7,003 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,164 | ₩7,472 | ₩6,976 | ₩7,057 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,748 | ₩7,526 | ₩6,520 | ₩7,110 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,930 | ₩6,815 | ₩5,795 | ₩6,748 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,332 | ₩6,513 | ₩5,762 | ₩5,849 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,164 | ₩7,164 | ₩6,305 | ₩6,359 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,285 | ₩7,412 | ₩6,922 | ₩6,989 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,432 | ₩7,513 | ₩7,150 | ₩7,378 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,432 | ₩7,821 | ₩7,432 | ₩7,446 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,486 | ₩7,700 | ₩7,479 | ₩7,513 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,861 | ₩8,116 | ₩7,513 | ₩7,553 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,183 | ₩8,183 | ₩7,861 | ₩7,888 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,291 | ₩8,358 | ₩8,076 | ₩8,217 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,465 | ₩8,485 | ₩8,076 | ₩8,358 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,572 | ₩8,576 | ₩7,888 | ₩8,385 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,157 | ₩8,572 | ₩8,157 | ₩8,492 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,720 | ₩8,720 | ₩8,116 | ₩8,143 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,733 | ₩8,847 | ₩8,318 | ₩8,680 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,707 | ₩8,894 | ₩8,277 | ₩8,572 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,707 | ₩8,727 | ₩8,371 | ₩8,640 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,868 | ₩9,263 | ₩8,572 | ₩8,626 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,988 | ₩9,169 | ₩8,174 | ₩8,821 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,847 | ₩9,948 | ₩9,163 | ₩9,163 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,538 | ₩10,169 | ₩9,203 | ₩9,860 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,243 | ₩10,008 | ₩8,948 | ₩9,351 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,961 | ₩9,324 | ₩8,700 | ₩9,243 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,626 | ₩9,055 | ₩8,385 | ₩9,029 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,291 | ₩8,747 | ₩8,089 | ₩8,438 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,157 | ₩8,921 | ₩7,781 | ₩8,291 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,607 | ₩7,969 | ₩7,607 | ₩7,875 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,405 | ₩7,741 | ₩7,365 | ₩7,647 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,089 | ₩8,157 | ₩7,349 | ₩7,392 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,298 | ₩8,163 | ₩6,882 | ₩8,076 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,097 | ₩7,352 | ₩6,922 | ₩7,271 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,057 | ₩7,164 | ₩6,882 | ₩6,949 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,043 | ₩7,285 | ₩6,735 | ₩7,016 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,325 | ₩7,593 | ₩7,043 | ₩7,083 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,210 | ₩8,257 | ₩7,499 | ₩7,513 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,848 | ₩8,391 | ₩7,848 | ₩8,083 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,089 | ₩8,519 | ₩7,969 | ₩8,009 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,116 | ₩8,720 | ₩7,996 | ₩8,291 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,063 | ₩8,465 | ₩7,768 | ₩8,237 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,291 | ₩8,692 | ₩8,114 | ₩8,183 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,613 | ₩8,747 | ₩7,687 | ₩8,103 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,887 | ₩10,797 | ₩8,613 | ₩8,787 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,732 | ₩10,960 | ₩10,088 | ₩10,115 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,451 | ₩11,246 | ₩10,343 | ₩10,826 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,625 | ₩10,880 | ₩10,236 | ₩10,437 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,384 | ₩11,068 | ₩10,384 | ₩10,531 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,397 | ₩11,806 | ₩10,290 | ₩10,518 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,196 | ₩10,773 | ₩10,135 | ₩10,504 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,753 | ₩10,451 | ₩9,458 | ₩10,316 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,263 | ₩10,545 | ₩9,740 | ₩9,793 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,316 | ₩11,484 | ₩10,182 | ₩10,652 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,076 | ₩10,934 | ₩8,049 | ₩10,732 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,848 | ₩8,546 | ₩7,788 | ₩8,063 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,988 | ₩8,988 | ₩6,735 | ₩7,969 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,109 | ₩9,512 | ₩9,002 | ₩9,163 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,122 | ₩9,646 | ₩8,988 | ₩9,203 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,613 | ₩9,283 | ₩8,358 | ₩9,257 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,250 | ₩8,948 | ₩8,250 | ₩8,854 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,358 | ₩8,505 | ₩8,199 | ₩8,358 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,344 | ₩8,720 | ₩8,250 | ₩8,358 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,492 | ₩8,854 | ₩7,922 | ₩8,385 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,331 | ₩8,921 | ₩7,875 | ₩8,479 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,291 | ₩8,720 | ₩8,224 | ₩8,465 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,438 | ₩8,827 | ₩7,593 | ₩8,505 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,519 | ₩8,894 | ₩8,519 | ₩8,653 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,438 | ₩8,975 | ₩8,170 | ₩8,653 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,438 | ₩8,586 | ₩8,331 | ₩8,411 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,344 | ₩8,519 | ₩8,049 | ₩8,438 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,505 | ₩8,572 | ₩7,861 | ₩8,492 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,580 | ₩8,680 | ₩7,526 | ₩8,465 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,426 | ₩7,848 | ₩6,319 | ₩7,580 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,755 | ₩6,600 | ₩5,541 | ₩6,439 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,117 | ₩6,345 | ₩5,621 | ₩5,661 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,506 | ₩6,553 | ₩6,037 | ₩6,265 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,292 | ₩6,694 | ₩6,037 | ₩6,614 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,527 | ₩6,587 | ₩5,527 | ₩6,278 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,688 | ₩5,836 | ₩5,339 | ₩5,447 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,621 | ₩5,755 | ₩5,436 | ₩5,634 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,822 | ₩6,024 | ₩5,581 | ₩5,594 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,420 | ₩5,983 | ₩5,304 | ₩5,836 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,286 | ₩5,688 | ₩5,232 | ₩5,460 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,312 | ₩5,554 | ₩5,205 | ₩5,326 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,111 | ₩5,499 | ₩5,031 | ₩5,232 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,849 | ₩6,238 | ₩5,514 | ₩5,621 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,863 | ₩6,104 | ₩5,708 | ₩5,863 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,849 | ₩6,050 | ₩5,648 | ₩5,970 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,822 | ₩6,084 | ₩5,554 | ₩5,809 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,728 | ₩5,896 | ₩5,500 | ₩5,782 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,782 | ₩5,782 | ₩5,475 | ₩5,728 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,970 | ₩6,050 | ₩5,312 | ₩5,795 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,372 | ₩6,372 | ₩5,876 | ₩5,970 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,399 | ₩6,399 | ₩6,077 | ₩6,305 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,702 | ₩6,520 | ₩5,702 | ₩6,319 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,460 | ₩5,956 | ₩5,433 | ₩5,795 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,312 | ₩5,634 | ₩5,232 | ₩5,567 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,380 | ₩5,634 | ₩5,125 | ₩5,259 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,487 | ₩5,648 | ₩5,283 | ₩5,393 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,245 | ₩5,688 | ₩5,232 | ₩5,447 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,541 | ₩5,608 | ₩5,460 | ₩5,487 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,299 | ₩5,634 | ₩5,232 | ₩5,621 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,312 | ₩5,406 | ₩5,306 | ₩5,326 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,245 | ₩5,460 | ₩5,205 | ₩5,447 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,366 | ₩5,447 | ₩5,200 | ₩5,339 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,158 | ₩5,460 | ₩5,125 | ₩5,420 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,098 | ₩5,373 | ₩5,058 | ₩5,192 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,514 | ₩5,581 | ₩5,058 | ₩5,098 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,366 | ₩5,702 | ₩5,139 | ₩5,594 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,044 | ₩5,567 | ₩4,961 | ₩5,420 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,447 | ₩5,473 | ₩5,178 | ₩5,205 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,084 | ₩5,594 | ₩4,883 | ₩5,473 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,232 | ₩5,353 | ₩5,031 | ₩5,245 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,178 | ₩5,272 | ₩4,703 | ₩5,232 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,138 | ₩5,266 | ₩5,044 | ₩5,192 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩5,004 | ₩5,165 | ₩4,749 | ₩5,152 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,387 | ₩5,084 | ₩4,387 | ₩5,017 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,373 | ₩4,606 | ₩4,360 | ₩4,467 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,058 | ₩5,091 | ₩4,360 | ₩4,360 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,527 | ₩5,601 | ₩4,977 | ₩5,098 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,098 | ₩5,641 | ₩5,098 | ₩5,608 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,084 | ₩5,286 | ₩5,044 | ₩5,071 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,058 | ₩5,312 | ₩5,043 | ₩5,058 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,299 | ₩5,500 | ₩5,071 | ₩5,071 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,782 | ₩5,782 | ₩5,272 | ₩5,286 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,769 | ₩5,883 | ₩5,514 | ₩5,822 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,634 | ₩5,930 | ₩5,554 | ₩5,769 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,769 | ₩5,876 | ₩5,460 | ₩5,769 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,594 | ₩6,171 | ₩5,232 | ₩5,849 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,031 | ₩5,675 | ₩5,031 | ₩5,514 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,205 | ₩5,333 | ₩5,074 | ₩5,165 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,245 | ₩5,634 | ₩5,232 | ₩5,366 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,165 | ₩5,433 | ₩5,044 | ₩5,326 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,071 | ₩5,181 | ₩4,870 | ₩5,111 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,937 | ₩5,245 | ₩4,722 | ₩4,977 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,098 | ₩5,111 | ₩4,736 | ₩4,883 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,695 | ₩5,366 | ₩4,695 | ₩5,125 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,071 | ₩5,138 | ₩4,830 | ₩4,923 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,567 | ₩5,836 | ₩5,059 | ₩5,125 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,380 | ₩5,769 | ₩5,380 | ₩5,634 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,561 | ₩5,876 | ₩5,366 | ₩5,420 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,332 | ₩6,439 | ₩5,541 | ₩5,675 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,983 | ₩6,439 | ₩5,970 | ₩6,171 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,225 | ₩6,439 | ₩5,702 | ₩6,077 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,077 | ₩6,842 | ₩6,037 | ₩6,305 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,949 | ₩7,526 | ₩6,466 | ₩6,533 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,043 | ₩7,754 | ₩5,916 | ₩7,217 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,042 | ₩16,716 | ₩8,022 | ₩8,599 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,327 | ₩3,636 | ₩3,327 | ₩3,568 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,233 | ₩3,539 | ₩3,226 | ₩3,340 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,367 | ₩3,460 | ₩3,273 | ₩3,395 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,314 | ₩3,649 | ₩3,206 | ₩3,367 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,233 | ₩3,488 | ₩3,233 | ₩3,408 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,193 | ₩3,421 | ₩3,002 | ₩3,394 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,247 | ₩3,488 | ₩3,099 | ₩3,153 | -2.89% | 13.5만 |
|---|