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 | ₩4,327 | ₩4,434 | ₩4,193 | ₩4,260 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,353 | ₩4,507 | ₩4,193 | ₩4,313 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,501 | ₩4,635 | ₩4,353 | ₩4,380 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,527 | ₩4,675 | ₩4,393 | ₩4,594 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,420 | ₩4,769 | ₩4,273 | ₩4,447 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,407 | ₩4,507 | ₩4,313 | ₩4,393 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,487 | ₩4,487 | ₩4,246 | ₩4,327 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,514 | ₩4,661 | ₩4,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,487 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,688 | ₩4,688 | ₩4,380 | ₩4,487 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,514 | ₩4,601 | ₩4,327 | ₩4,554 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,635 | ₩4,688 | ₩4,514 | ₩4,554 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,702 | ₩4,836 | ₩4,460 | ₩4,621 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,063 | ₩5,063 | ₩4,621 | ₩4,675 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,969 | ₩5,172 | ₩4,902 | ₩5,103 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,983 | ₩5,103 | ₩4,809 | ₩4,936 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,635 | ₩5,090 | ₩4,594 | ₩4,902 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,769 | ₩4,869 | ₩4,608 | ₩4,635 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,130 | ₩5,197 | ₩4,661 | ₩4,668 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,371 | ₩5,425 | ₩4,782 | ₩5,130 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,760 | ₩5,874 | ₩5,331 | ₩5,371 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,679 | ₩5,860 | ₩5,532 | ₩5,559 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,492 | ₩5,673 | ₩5,492 | ₩5,572 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,827 | ₩5,931 | ₩5,492 | ₩5,519 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,894 | ₩5,973 | ₩5,787 | ₩5,854 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,242 | ₩6,430 | ₩5,921 | ₩5,934 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,068 | ₩6,329 | ₩5,880 | ₩6,282 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,028 | ₩6,162 | ₩5,974 | ₩6,001 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,068 | ₩6,215 | ₩5,974 | ₩6,001 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,456 | ₩6,543 | ₩6,054 | ₩6,108 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,925 | ₩7,099 | ₩6,456 | ₩6,483 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,273 | ₩7,273 | ₩6,738 | ₩6,872 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,711 | ₩7,541 | ₩6,671 | ₩7,273 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,496 | ₩6,959 | ₩6,302 | ₩6,697 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,416 | ₩6,621 | ₩6,208 | ₩6,443 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,416 | ₩6,791 | ₩6,416 | ₩6,483 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,376 | ₩6,537 | ₩6,215 | ₩6,416 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,188 | ₩6,644 | ₩6,162 | ₩6,416 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,921 | ₩6,108 | ₩5,820 | ₩6,081 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,081 | ₩6,135 | ₩5,894 | ₩5,921 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,921 | ₩6,416 | ₩5,760 | ₩6,135 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,304 | ₩5,478 | ₩5,144 | ₩5,251 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,773 | ₩6,103 | ₩5,224 | ₩5,251 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,188 | ₩6,255 | ₩5,746 | ₩5,787 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,666 | ₩6,242 | ₩5,666 | ₩6,188 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,880 | ₩6,108 | ₩5,545 | ₩5,720 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,880 | ₩6,135 | ₩5,633 | ₩5,947 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,438 | ₩5,854 | ₩5,318 | ₩5,827 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,358 | ₩5,559 | ₩5,358 | ₩5,411 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,291 | ₩5,532 | ₩5,291 | ₩5,318 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,385 | ₩5,436 | ₩5,157 | ₩5,331 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,519 | ₩5,653 | ₩5,318 | ₩5,385 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,733 | ₩5,760 | ₩5,291 | ₩5,478 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,612 | ₩5,867 | ₩5,291 | ₩5,733 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,478 | ₩5,726 | ₩5,291 | ₩5,633 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩6,001 | ₩6,001 | ₩5,358 | ₩5,411 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,813 | ₩6,269 | ₩5,720 | ₩5,961 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,987 | ₩6,095 | ₩5,566 | ₩5,934 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,840 | ₩6,081 | ₩5,559 | ₩6,001 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,720 | ₩5,974 | ₩5,478 | ₩5,854 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,532 | ₩5,900 | ₩5,371 | ₩5,720 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,733 | ₩6,028 | ₩5,478 | ₩5,639 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,398 | ₩5,827 | ₩5,278 | ₩5,787 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,746 | ₩5,813 | ₩5,378 | ₩5,385 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,269 | ₩6,269 | ₩5,720 | ₩5,720 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,296 | ₩6,496 | ₩5,695 | ₩6,322 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,202 | ₩6,389 | ₩6,068 | ₩6,322 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,282 | ₩6,329 | ₩6,101 | ₩6,188 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,590 | ₩6,630 | ₩6,148 | ₩6,389 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,791 | ₩6,831 | ₩6,322 | ₩6,590 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,939 | ₩7,180 | ₩6,336 | ₩6,831 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,434 | ₩7,434 | ₩6,872 | ₩6,898 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,327 | ₩7,823 | ₩7,247 | ₩7,434 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,854 | ₩7,407 | ₩5,773 | ₩7,273 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,519 | ₩5,961 | ₩5,458 | ₩5,854 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,760 | ₩6,162 | ₩5,358 | ₩5,505 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,800 | ₩6,061 | ₩5,653 | ₩5,800 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,041 | ₩6,336 | ₩5,800 | ₩5,827 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,028 | ₩6,349 | ₩5,867 | ₩6,242 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,612 | ₩6,222 | ₩5,438 | ₩5,987 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,867 | ₩5,947 | ₩5,586 | ₩5,612 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,880 | ₩6,061 | ₩5,760 | ₩5,854 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,175 | ₩6,310 | ₩5,746 | ₩5,880 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,282 | ₩6,363 | ₩5,894 | ₩6,041 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,175 | ₩6,443 | ₩6,175 | ₩6,188 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,336 | ₩6,584 | ₩6,202 | ₩6,255 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,255 | ₩6,523 | ₩6,115 | ₩6,349 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,711 | ₩6,939 | ₩6,108 | ₩6,202 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,376 | ₩6,671 | ₩5,961 | ₩6,644 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,336 | ₩6,537 | ₩6,182 | ₩6,403 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,282 | ₩6,671 | ₩6,195 | ₩6,269 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,403 | ₩6,758 | ₩6,028 | ₩6,363 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,577 | ₩7,046 | ₩6,456 | ₩6,483 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,671 | ₩6,711 | ₩6,496 | ₩6,577 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,965 | ₩7,126 | ₩6,697 | ₩6,697 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩7,019 | ₩7,354 | ₩6,965 | ₩7,046 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,046 | ₩7,360 | ₩6,764 | ₩6,992 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,153 | ₩7,461 | ₩6,965 | ₩7,046 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,738 | ₩7,514 | ₩6,510 | ₩7,099 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,921 | ₩6,805 | ₩5,787 | ₩6,738 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,322 | ₩6,503 | ₩5,753 | ₩5,840 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,153 | ₩7,153 | ₩6,296 | ₩6,349 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,273 | ₩7,401 | ₩6,912 | ₩6,979 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,421 | ₩7,501 | ₩7,139 | ₩7,367 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,421 | ₩7,809 | ₩7,421 | ₩7,434 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,474 | ₩7,689 | ₩7,468 | ₩7,501 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,849 | ₩8,104 | ₩7,501 | ₩7,541 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,171 | ₩8,171 | ₩7,849 | ₩7,876 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,278 | ₩8,345 | ₩8,064 | ₩8,204 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,452 | ₩8,472 | ₩8,064 | ₩8,345 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,559 | ₩8,563 | ₩7,876 | ₩8,372 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,144 | ₩8,559 | ₩8,144 | ₩8,479 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,707 | ₩8,707 | ₩8,104 | ₩8,131 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,720 | ₩8,834 | ₩8,305 | ₩8,666 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,693 | ₩8,881 | ₩8,265 | ₩8,559 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,693 | ₩8,713 | ₩8,358 | ₩8,626 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,854 | ₩9,249 | ₩8,559 | ₩8,613 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,975 | ₩9,155 | ₩8,161 | ₩8,807 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,832 | ₩9,932 | ₩9,149 | ₩9,149 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,524 | ₩10,153 | ₩9,189 | ₩9,845 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,229 | ₩9,993 | ₩8,934 | ₩9,336 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,948 | ₩9,309 | ₩8,687 | ₩9,229 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,613 | ₩9,041 | ₩8,372 | ₩9,015 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,278 | ₩8,733 | ₩8,077 | ₩8,425 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,144 | ₩8,908 | ₩7,769 | ₩8,278 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,595 | ₩7,957 | ₩7,595 | ₩7,863 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,394 | ₩7,729 | ₩7,354 | ₩7,635 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,077 | ₩8,144 | ₩7,338 | ₩7,381 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,287 | ₩8,151 | ₩6,872 | ₩8,064 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,086 | ₩7,340 | ₩6,912 | ₩7,260 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,046 | ₩7,153 | ₩6,872 | ₩6,939 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,032 | ₩7,273 | ₩6,724 | ₩7,005 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,314 | ₩7,581 | ₩7,032 | ₩7,072 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,198 | ₩8,244 | ₩7,488 | ₩7,501 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,836 | ₩8,378 | ₩7,836 | ₩8,070 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,077 | ₩8,506 | ₩7,957 | ₩7,997 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,104 | ₩8,707 | ₩7,983 | ₩8,278 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,050 | ₩8,452 | ₩7,756 | ₩8,224 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,278 | ₩8,678 | ₩8,101 | ₩8,171 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,599 | ₩8,733 | ₩7,675 | ₩8,090 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,872 | ₩10,780 | ₩8,599 | ₩8,774 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,716 | ₩10,944 | ₩10,073 | ₩10,100 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,435 | ₩11,229 | ₩10,327 | ₩10,810 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,609 | ₩10,863 | ₩10,220 | ₩10,421 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,368 | ₩11,051 | ₩10,368 | ₩10,515 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,381 | ₩11,787 | ₩10,274 | ₩10,502 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,180 | ₩10,756 | ₩10,120 | ₩10,488 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,738 | ₩10,435 | ₩9,443 | ₩10,301 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,247 | ₩10,528 | ₩9,725 | ₩9,778 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,301 | ₩11,466 | ₩10,167 | ₩10,635 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,064 | ₩10,917 | ₩8,037 | ₩10,716 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,836 | ₩8,532 | ₩7,776 | ₩8,050 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,975 | ₩8,975 | ₩6,724 | ₩7,957 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,095 | ₩9,497 | ₩8,988 | ₩9,149 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,108 | ₩9,631 | ₩8,975 | ₩9,189 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,599 | ₩9,269 | ₩8,345 | ₩9,242 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,238 | ₩8,934 | ₩8,238 | ₩8,841 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,345 | ₩8,492 | ₩8,187 | ₩8,345 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,332 | ₩8,707 | ₩8,238 | ₩8,345 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,479 | ₩8,841 | ₩7,910 | ₩8,372 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,318 | ₩8,908 | ₩7,863 | ₩8,466 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,278 | ₩8,707 | ₩8,211 | ₩8,452 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,425 | ₩8,814 | ₩7,581 | ₩8,492 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,506 | ₩8,881 | ₩8,506 | ₩8,640 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,425 | ₩8,961 | ₩8,157 | ₩8,640 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,425 | ₩8,573 | ₩8,318 | ₩8,399 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,332 | ₩8,506 | ₩8,037 | ₩8,425 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,492 | ₩8,559 | ₩7,849 | ₩8,479 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,568 | ₩8,666 | ₩7,514 | ₩8,452 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,416 | ₩7,836 | ₩6,309 | ₩7,568 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,746 | ₩6,590 | ₩5,532 | ₩6,430 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,108 | ₩6,336 | ₩5,612 | ₩5,653 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,496 | ₩6,543 | ₩6,028 | ₩6,255 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,282 | ₩6,684 | ₩6,028 | ₩6,604 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,519 | ₩6,577 | ₩5,519 | ₩6,269 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,679 | ₩5,827 | ₩5,331 | ₩5,438 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,612 | ₩5,746 | ₩5,428 | ₩5,626 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,813 | ₩6,014 | ₩5,572 | ₩5,586 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,411 | ₩5,974 | ₩5,296 | ₩5,827 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,278 | ₩5,679 | ₩5,224 | ₩5,452 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,304 | ₩5,545 | ₩5,197 | ₩5,318 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,103 | ₩5,491 | ₩5,023 | ₩5,224 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,840 | ₩6,229 | ₩5,505 | ₩5,612 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,854 | ₩6,095 | ₩5,699 | ₩5,854 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,840 | ₩6,041 | ₩5,639 | ₩5,961 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,813 | ₩6,075 | ₩5,545 | ₩5,800 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,720 | ₩5,887 | ₩5,492 | ₩5,773 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,773 | ₩5,773 | ₩5,466 | ₩5,720 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,961 | ₩6,041 | ₩5,304 | ₩5,787 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,363 | ₩6,363 | ₩5,867 | ₩5,961 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,389 | ₩6,389 | ₩6,068 | ₩6,296 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,693 | ₩6,510 | ₩5,693 | ₩6,309 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,452 | ₩5,947 | ₩5,425 | ₩5,787 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,304 | ₩5,626 | ₩5,224 | ₩5,559 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,371 | ₩5,626 | ₩5,117 | ₩5,251 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,478 | ₩5,639 | ₩5,275 | ₩5,385 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,237 | ₩5,679 | ₩5,224 | ₩5,438 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,532 | ₩5,599 | ₩5,452 | ₩5,478 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,291 | ₩5,626 | ₩5,224 | ₩5,612 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,304 | ₩5,398 | ₩5,298 | ₩5,318 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,237 | ₩5,452 | ₩5,197 | ₩5,438 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,358 | ₩5,438 | ₩5,192 | ₩5,331 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,150 | ₩5,452 | ₩5,117 | ₩5,411 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,090 | ₩5,365 | ₩5,050 | ₩5,184 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,505 | ₩5,572 | ₩5,050 | ₩5,090 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,358 | ₩5,693 | ₩5,132 | ₩5,586 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,036 | ₩5,559 | ₩4,953 | ₩5,411 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,438 | ₩5,465 | ₩5,170 | ₩5,197 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,077 | ₩5,586 | ₩4,876 | ₩5,465 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,224 | ₩5,345 | ₩5,023 | ₩5,237 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,170 | ₩5,264 | ₩4,696 | ₩5,224 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,130 | ₩5,257 | ₩5,036 | ₩5,184 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,996 | ₩5,157 | ₩4,742 | ₩5,144 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,380 | ₩5,077 | ₩4,380 | ₩5,010 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,367 | ₩4,598 | ₩4,353 | ₩4,460 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,050 | ₩5,083 | ₩4,353 | ₩4,353 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,519 | ₩5,592 | ₩4,969 | ₩5,090 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,090 | ₩5,633 | ₩5,090 | ₩5,599 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,077 | ₩5,278 | ₩5,036 | ₩5,063 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,050 | ₩5,304 | ₩5,035 | ₩5,050 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,291 | ₩5,492 | ₩5,063 | ₩5,063 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,773 | ₩5,773 | ₩5,264 | ₩5,278 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,760 | ₩5,874 | ₩5,505 | ₩5,813 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,626 | ₩5,921 | ₩5,545 | ₩5,760 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,760 | ₩5,867 | ₩5,452 | ₩5,760 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,586 | ₩6,162 | ₩5,224 | ₩5,840 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,023 | ₩5,666 | ₩5,023 | ₩5,505 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,197 | ₩5,324 | ₩5,066 | ₩5,157 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,237 | ₩5,626 | ₩5,224 | ₩5,358 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,157 | ₩5,425 | ₩5,036 | ₩5,318 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,063 | ₩5,173 | ₩4,862 | ₩5,103 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,929 | ₩5,237 | ₩4,715 | ₩4,969 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,090 | ₩5,103 | ₩4,728 | ₩4,876 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,688 | ₩5,358 | ₩4,688 | ₩5,117 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,063 | ₩5,130 | ₩4,822 | ₩4,916 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,559 | ₩5,827 | ₩5,051 | ₩5,117 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,371 | ₩5,760 | ₩5,371 | ₩5,626 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,552 | ₩5,867 | ₩5,358 | ₩5,411 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,322 | ₩6,430 | ₩5,532 | ₩5,666 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,974 | ₩6,430 | ₩5,961 | ₩6,162 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,215 | ₩6,430 | ₩5,693 | ₩6,068 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,068 | ₩6,831 | ₩6,028 | ₩6,296 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,939 | ₩7,514 | ₩6,456 | ₩6,523 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,032 | ₩7,742 | ₩5,907 | ₩7,206 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩9,028 | ₩16,690 | ₩8,010 | ₩8,586 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,322 | ₩3,630 | ₩3,322 | ₩3,563 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,228 | ₩3,534 | ₩3,221 | ₩3,335 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,362 | ₩3,455 | ₩3,268 | ₩3,390 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,309 | ₩3,643 | ₩3,201 | ₩3,362 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,228 | ₩3,483 | ₩3,228 | ₩3,402 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,188 | ₩3,416 | ₩2,998 | ₩3,389 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,242 | ₩3,483 | ₩3,094 | ₩3,148 | -2.89% | 13.5만 |
|---|