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 | ₩4,311 | ₩4,418 | ₩4,178 | ₩4,244 | -1.55% | 19.3만 |
| 2026.10.08 | ₩4,338 | ₩4,491 | ₩4,178 | ₩4,298 | -0.92% | 14.3만 |
| 2026.10.07 | ₩4,485 | ₩4,618 | ₩4,338 | ₩4,365 | -2.68% | 10.7만 |
| 2026.10.06 | ₩4,511 | ₩4,658 | ₩4,378 | ₩4,578 | +1.48% | 10.5만 |
| 2026.10.05 | ₩4,405 | ₩4,752 | ₩4,258 | ₩4,431 | +0.61% | 7.2만 |
| 2026.10.02 | ₩4,391 | ₩4,491 | ₩4,298 | ₩4,378 | -0.30% | 5.7만 |
| 2026.10.01 | ₩4,471 | ₩4,471 | ₩4,231 | ₩4,311 | -3.58% | 8.9만 |
| 2026.09.30 | ₩4,498 | ₩4,645 | ₩4,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,471 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩4,672 | ₩4,672 | ₩4,365 | ₩4,471 | -4.29% | 3.3만 |
|---|
| 2026.09.28 | ₩4,498 | ₩4,585 | ₩4,311 | ₩4,538 | +0.89% | 6.2만 |
|---|
| 2026.09.25 | ₩4,618 | ₩4,672 | ₩4,498 | ₩4,538 | -1.73% | 10.3만 |
|---|
| 2026.09.24 | ₩4,685 | ₩4,818 | ₩4,445 | ₩4,605 | -1.71% | 14.8만 |
|---|
| 2026.09.23 | ₩5,045 | ₩5,045 | ₩4,605 | ₩4,658 | -7.67% | 13.1만 |
|---|
| 2026.09.22 | ₩4,952 | ₩5,153 | ₩4,885 | ₩5,085 | +2.70% | 12.4만 |
|---|
| 2026.09.21 | ₩4,965 | ₩5,085 | ₩4,792 | ₩4,918 | -0.94% | 14.9만 |
|---|
| 2026.09.18 | ₩4,618 | ₩5,072 | ₩4,578 | ₩4,885 | +5.78% | 81.5만 |
|---|
| 2026.09.17 | ₩4,752 | ₩4,852 | ₩4,591 | ₩4,618 | -2.81% | 22.9만 |
|---|
| 2026.09.16 | ₩5,112 | ₩5,179 | ₩4,645 | ₩4,651 | -9.01% | 22.5만 |
|---|
| 2026.09.15 | ₩5,352 | ₩5,406 | ₩4,765 | ₩5,112 | -4.49% | 28.7만 |
|---|
| 2026.09.14 | ₩5,739 | ₩5,853 | ₩5,312 | ₩5,352 | -6.74% | 11.9만 |
|---|
| 2026.09.11 | ₩5,659 | ₩5,839 | ₩5,512 | ₩5,539 | -2.12% | 13.6만 |
|---|
| 2026.09.10 | ₩5,472 | ₩5,653 | ₩5,472 | ₩5,552 | +1.46% | 7.2만 |
|---|
| 2026.09.09 | ₩5,806 | ₩5,910 | ₩5,472 | ₩5,499 | -5.29% | 11.2만 |
|---|
| 2026.09.08 | ₩5,873 | ₩5,952 | ₩5,766 | ₩5,833 | -0.68% | 9.2만 |
|---|
| 2026.09.04 | ₩6,220 | ₩6,407 | ₩5,899 | ₩5,913 | -4.94% | 7.8만 |
|---|
| 2026.09.03 | ₩6,046 | ₩6,307 | ₩5,859 | ₩6,260 | +3.53% | 15.1만 |
|---|
| 2026.09.02 | ₩6,006 | ₩6,140 | ₩5,953 | ₩5,980 | -0.44% | 8.3만 |
|---|
| 2026.09.01 | ₩6,046 | ₩6,193 | ₩5,953 | ₩5,980 | -1.10% | 9.1만 |
|---|
| 2026.08.31 | ₩6,433 | ₩6,520 | ₩6,033 | ₩6,086 | -5.39% | 11.6만 |
|---|
| 2026.08.28 | ₩6,901 | ₩7,074 | ₩6,433 | ₩6,460 | -6.38% | 13.6만 |
|---|
| 2026.08.27 | ₩7,248 | ₩7,248 | ₩6,714 | ₩6,847 | -5.52% | 9만 |
|---|
| 2026.08.26 | ₩6,687 | ₩7,514 | ₩6,647 | ₩7,248 | +8.38% | 38.4만 |
|---|
| 2026.08.25 | ₩6,473 | ₩6,934 | ₩6,280 | ₩6,674 | +3.09% | 11.4만 |
|---|
| 2026.08.24 | ₩6,393 | ₩6,598 | ₩6,186 | ₩6,420 | +0.42% | 11.2만 |
|---|
| 2026.08.21 | ₩6,393 | ₩6,767 | ₩6,393 | ₩6,460 | +1.04% | 10.6만 |
|---|
| 2026.08.20 | ₩6,353 | ₩6,513 | ₩6,193 | ₩6,393 | +0.63% | 13.3만 |
|---|
| 2026.08.19 | ₩6,166 | ₩6,620 | ₩6,140 | ₩6,393 | +3.68% | 227.8만 |
|---|
| 2026.08.18 | ₩5,899 | ₩6,086 | ₩5,799 | ₩6,060 | +2.71% | 10.1만 |
|---|
| 2026.08.17 | ₩6,060 | ₩6,113 | ₩5,873 | ₩5,899 | -2.64% | 11만 |
|---|
| 2026.08.14 | ₩5,899 | ₩6,393 | ₩5,739 | ₩6,113 | +3.62% | 34.1만 |
|---|
| 2026.08.13 | ₩5,285 | ₩5,459 | ₩5,125 | ₩5,232 | -1.01% | 13.7만 |
|---|
| 2026.08.12 | ₩5,753 | ₩6,081 | ₩5,205 | ₩5,232 | -9.05% | 13.8만 |
|---|
| 2026.08.11 | ₩6,166 | ₩6,233 | ₩5,726 | ₩5,766 | -6.49% | 8.2만 |
|---|
| 2026.08.10 | ₩5,646 | ₩6,220 | ₩5,646 | ₩6,166 | +9.22% | 9.3만 |
|---|
| 2026.08.07 | ₩5,859 | ₩6,086 | ₩5,526 | ₩5,699 | -2.73% | 17.1만 |
|---|
| 2026.08.06 | ₩5,859 | ₩6,113 | ₩5,612 | ₩5,926 | +1.14% | 27만 |
|---|
| 2026.08.05 | ₩5,419 | ₩5,833 | ₩5,299 | ₩5,806 | +7.14% | 11.6만 |
|---|
| 2026.08.04 | ₩5,339 | ₩5,539 | ₩5,339 | ₩5,392 | +1.00% | 8.5만 |
|---|
| 2026.08.03 | ₩5,272 | ₩5,512 | ₩5,272 | ₩5,299 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,366 | ₩5,416 | ₩5,139 | ₩5,312 | -1.00% | 7.1만 |
|---|
| 2026.07.30 | ₩5,499 | ₩5,633 | ₩5,299 | ₩5,366 | -2.43% | 9.2만 |
|---|
| 2026.07.29 | ₩5,713 | ₩5,739 | ₩5,272 | ₩5,459 | -4.44% | 16.4만 |
|---|
| 2026.07.28 | ₩5,592 | ₩5,846 | ₩5,272 | ₩5,713 | +2.15% | 19.9만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,706 | ₩5,272 | ₩5,612 | +2.81% | 16.8만 |
|---|
| 2026.07.24 | ₩5,980 | ₩5,980 | ₩5,339 | ₩5,392 | -9.82% | 17.3만 |
|---|
| 2026.07.23 | ₩5,793 | ₩6,246 | ₩5,699 | ₩5,940 | +2.53% | 13.6만 |
|---|
| 2026.07.22 | ₩5,966 | ₩6,073 | ₩5,546 | ₩5,913 | -0.89% | 15.9만 |
|---|
| 2026.07.21 | ₩5,819 | ₩6,060 | ₩5,539 | ₩5,980 | +2.75% | 22.9만 |
|---|
| 2026.07.20 | ₩5,699 | ₩5,953 | ₩5,459 | ₩5,833 | +2.34% | 18.3만 |
|---|
| 2026.07.17 | ₩5,512 | ₩5,879 | ₩5,352 | ₩5,699 | +3.39% | 17만 |
|---|
| 2026.07.16 | ₩5,713 | ₩6,006 | ₩5,459 | ₩5,619 | -1.64% | 16.6만 |
|---|
| 2026.07.15 | ₩5,379 | ₩5,806 | ₩5,259 | ₩5,766 | +7.20% | 18.7만 |
|---|
| 2026.07.14 | ₩5,726 | ₩5,793 | ₩5,359 | ₩5,366 | -6.29% | 17.1만 |
|---|
| 2026.07.13 | ₩6,246 | ₩6,246 | ₩5,699 | ₩5,699 | -8.76% | 16.1만 |
|---|
| 2026.07.10 | ₩6,273 | ₩6,473 | ₩5,675 | ₩6,300 | +0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩6,180 | ₩6,367 | ₩6,046 | ₩6,300 | +1.94% | 19.5만 |
|---|
| 2026.07.08 | ₩6,260 | ₩6,307 | ₩6,080 | ₩6,166 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩6,567 | ₩6,607 | ₩6,126 | ₩6,367 | -3.05% | 18.8만 |
|---|
| 2026.07.06 | ₩6,767 | ₩6,807 | ₩6,300 | ₩6,567 | -2.96% | 24만 |
|---|
| 2026.07.02 | ₩6,914 | ₩7,154 | ₩6,313 | ₩6,807 | -1.54% | 28.7만 |
|---|
| 2026.07.01 | ₩7,408 | ₩7,408 | ₩6,847 | ₩6,874 | -7.21% | 12.4만 |
|---|
| 2026.06.30 | ₩7,301 | ₩7,795 | ₩7,221 | ₩7,408 | +1.46% | 22.1만 |
|---|
| 2026.06.29 | ₩5,833 | ₩7,381 | ₩5,753 | ₩7,248 | +24.26% | 38만 |
|---|
| 2026.06.26 | ₩5,499 | ₩5,940 | ₩5,439 | ₩5,833 | +6.07% | 386.8만 |
|---|
| 2026.06.25 | ₩5,739 | ₩6,140 | ₩5,339 | ₩5,486 | -4.42% | 21.1만 |
|---|
| 2026.06.24 | ₩5,779 | ₩6,040 | ₩5,633 | ₩5,779 | 0.00% | 13.1만 |
|---|
| 2026.06.23 | ₩6,020 | ₩6,313 | ₩5,779 | ₩5,806 | -3.55% | 12.6만 |
|---|
| 2026.06.22 | ₩6,006 | ₩6,327 | ₩5,846 | ₩6,220 | +3.56% | 16.5만 |
|---|
| 2026.06.18 | ₩5,592 | ₩6,200 | ₩5,419 | ₩5,966 | +6.68% | 57.5만 |
|---|
| 2026.06.17 | ₩5,846 | ₩5,926 | ₩5,566 | ₩5,592 | -4.34% | 19.7만 |
|---|
| 2026.06.16 | ₩5,859 | ₩6,040 | ₩5,739 | ₩5,833 | -0.46% | 9.6만 |
|---|
| 2026.06.15 | ₩6,153 | ₩6,288 | ₩5,726 | ₩5,859 | -4.77% | 13.3만 |
|---|
| 2026.06.12 | ₩6,260 | ₩6,340 | ₩5,873 | ₩6,020 | -3.84% | 8.3만 |
|---|
| 2026.06.11 | ₩6,153 | ₩6,420 | ₩6,153 | ₩6,166 | +0.22% | 10.8만 |
|---|
| 2026.06.10 | ₩6,313 | ₩6,560 | ₩6,180 | ₩6,233 | -1.27% | 7.9만 |
|---|
| 2026.06.09 | ₩6,233 | ₩6,500 | ₩6,093 | ₩6,327 | +1.50% | 9.6만 |
|---|
| 2026.06.08 | ₩6,687 | ₩6,914 | ₩6,086 | ₩6,180 | -7.58% | 11.1만 |
|---|
| 2026.06.05 | ₩6,353 | ₩6,647 | ₩5,940 | ₩6,620 | +4.20% | 11.4만 |
|---|
| 2026.06.04 | ₩6,313 | ₩6,513 | ₩6,160 | ₩6,380 | +1.06% | 5.7만 |
|---|
| 2026.06.03 | ₩6,260 | ₩6,647 | ₩6,173 | ₩6,246 | -0.21% | 10.9만 |
|---|
| 2026.06.02 | ₩6,380 | ₩6,734 | ₩6,006 | ₩6,340 | -0.63% | 20.4만 |
|---|
| 2026.06.01 | ₩6,553 | ₩7,021 | ₩6,433 | ₩6,460 | -1.43% | 9.5만 |
|---|
| 2026.05.29 | ₩6,647 | ₩6,687 | ₩6,473 | ₩6,553 | -1.41% | 5.8만 |
|---|
| 2026.05.28 | ₩6,941 | ₩7,101 | ₩6,674 | ₩6,674 | -3.85% | 9.2만 |
|---|
| 2026.05.27 | ₩6,994 | ₩7,328 | ₩6,941 | ₩7,021 | +0.38% | 9.1만 |
|---|
| 2026.05.26 | ₩7,021 | ₩7,334 | ₩6,740 | ₩6,967 | -0.76% | 17.5만 |
|---|
| 2026.05.22 | ₩7,127 | ₩7,434 | ₩6,941 | ₩7,021 | -1.50% | 8.4만 |
|---|
| 2026.05.21 | ₩6,714 | ₩7,488 | ₩6,487 | ₩7,074 | +5.37% | 22.6만 |
|---|
| 2026.05.20 | ₩5,899 | ₩6,780 | ₩5,766 | ₩6,714 | +13.80% | 41.5만 |
|---|
| 2026.05.19 | ₩6,300 | ₩6,480 | ₩5,733 | ₩5,819 | -7.63% | 30.4만 |
|---|
| 2026.05.18 | ₩7,127 | ₩7,127 | ₩6,273 | ₩6,327 | -11.24% | 12.2만 |
|---|
| 2026.05.15 | ₩7,248 | ₩7,374 | ₩6,887 | ₩6,954 | -4.05% | 9만 |
|---|
| 2026.05.14 | ₩7,394 | ₩7,474 | ₩7,114 | ₩7,341 | -0.72% | 6.3만 |
|---|
| 2026.05.13 | ₩7,394 | ₩7,781 | ₩7,394 | ₩7,408 | +0.18% | 35.2만 |
|---|
| 2026.05.12 | ₩7,448 | ₩7,661 | ₩7,441 | ₩7,474 | +0.36% | 8만 |
|---|
| 2026.05.11 | ₩7,821 | ₩8,075 | ₩7,474 | ₩7,514 | -3.92% | 6.7만 |
|---|
| 2026.05.08 | ₩8,142 | ₩8,142 | ₩7,821 | ₩7,848 | -3.61% | 7.5만 |
|---|
| 2026.05.07 | ₩8,249 | ₩8,315 | ₩8,035 | ₩8,175 | -0.89% | 7.2만 |
|---|
| 2026.05.06 | ₩8,422 | ₩8,442 | ₩8,035 | ₩8,315 | -1.27% | 8.8만 |
|---|
| 2026.05.05 | ₩8,529 | ₩8,533 | ₩7,848 | ₩8,342 | -2.19% | 11.6만 |
|---|
| 2026.05.04 | ₩8,115 | ₩8,529 | ₩8,115 | ₩8,449 | +4.11% | 12만 |
|---|
| 2026.05.01 | ₩8,676 | ₩8,676 | ₩8,075 | ₩8,102 | -6.62% | 10.8만 |
|---|
| 2026.04.30 | ₩8,689 | ₩8,802 | ₩8,275 | ₩8,636 | -0.61% | 14만 |
|---|
| 2026.04.29 | ₩8,662 | ₩8,849 | ₩8,235 | ₩8,529 | -1.54% | 8.8만 |
|---|
| 2026.04.28 | ₩8,662 | ₩8,682 | ₩8,329 | ₩8,596 | -0.77% | 11.7만 |
|---|
| 2026.04.27 | ₩8,822 | ₩9,216 | ₩8,529 | ₩8,582 | -2.72% | 16.9만 |
|---|
| 2026.04.24 | ₩8,943 | ₩9,123 | ₩8,132 | ₩8,776 | -1.87% | 18.8만 |
|---|
| 2026.04.23 | ₩9,797 | ₩9,897 | ₩9,116 | ₩9,116 | -6.95% | 9.7만 |
|---|
| 2026.04.22 | ₩9,490 | ₩10,117 | ₩9,156 | ₩9,810 | +3.38% | 14.3만 |
|---|
| 2026.04.21 | ₩9,196 | ₩9,957 | ₩8,903 | ₩9,303 | +1.16% | 23.2만 |
|---|
| 2026.04.20 | ₩8,916 | ₩9,276 | ₩8,656 | ₩9,196 | +3.14% | 24.3만 |
|---|
| 2026.04.17 | ₩8,582 | ₩9,009 | ₩8,342 | ₩8,983 | +4.67% | 26.6만 |
|---|
| 2026.04.16 | ₩8,249 | ₩8,702 | ₩8,048 | ₩8,395 | +1.78% | 18.5만 |
|---|
| 2026.04.15 | ₩8,115 | ₩8,876 | ₩7,741 | ₩8,249 | +1.64% | 29.5만 |
|---|
| 2026.04.14 | ₩7,568 | ₩7,928 | ₩7,568 | ₩7,835 | +3.53% | 13.8만 |
|---|
| 2026.04.13 | ₩7,368 | ₩7,701 | ₩7,328 | ₩7,608 | +3.26% | 12만 |
|---|
| 2026.04.10 | ₩8,048 | ₩8,115 | ₩7,312 | ₩7,354 | -8.62% | 31만 |
|---|
| 2026.04.09 | ₩7,261 | ₩8,122 | ₩6,847 | ₩8,035 | +10.66% | 36.3만 |
|---|
| 2026.04.08 | ₩7,061 | ₩7,314 | ₩6,887 | ₩7,234 | +2.46% | 34.3만 |
|---|
| 2026.04.07 | ₩7,021 | ₩7,127 | ₩6,847 | ₩6,914 | -1.52% | 15.7만 |
|---|
| 2026.04.06 | ₩7,007 | ₩7,248 | ₩6,700 | ₩6,981 | -0.38% | 23.2만 |
|---|
| 2026.04.02 | ₩7,288 | ₩7,555 | ₩7,007 | ₩7,047 | -3.30% | 18.9만 |
|---|
| 2026.04.01 | ₩8,168 | ₩8,215 | ₩7,461 | ₩7,474 | -8.50% | 16.5만 |
|---|
| 2026.03.31 | ₩7,808 | ₩8,349 | ₩7,808 | ₩8,042 | +2.99% | 16.7만 |
|---|
| 2026.03.30 | ₩8,048 | ₩8,475 | ₩7,928 | ₩7,968 | -1.00% | 14.9만 |
|---|
| 2026.03.27 | ₩8,075 | ₩8,676 | ₩7,955 | ₩8,249 | +2.15% | 16.8만 |
|---|
| 2026.03.26 | ₩8,022 | ₩8,422 | ₩7,728 | ₩8,195 | +2.16% | 32.6만 |
|---|
| 2026.03.25 | ₩8,249 | ₩8,648 | ₩8,072 | ₩8,142 | -1.29% | 17.6만 |
|---|
| 2026.03.24 | ₩8,569 | ₩8,702 | ₩7,648 | ₩8,062 | -5.92% | 73.5만 |
|---|
| 2026.03.23 | ₩9,837 | ₩10,742 | ₩8,569 | ₩8,742 | -11.13% | 68.1만 |
|---|
| 2026.03.20 | ₩10,678 | ₩10,905 | ₩10,037 | ₩10,064 | -5.75% | 225.9만 |
|---|
| 2026.03.19 | ₩10,397 | ₩11,189 | ₩10,291 | ₩10,771 | +3.59% | 63.8만 |
|---|
| 2026.03.18 | ₩10,571 | ₩10,825 | ₩10,184 | ₩10,384 | -1.77% | 51.3만 |
|---|
| 2026.03.17 | ₩10,331 | ₩11,011 | ₩10,331 | ₩10,478 | +1.42% | 33.2만 |
|---|
| 2026.03.16 | ₩10,344 | ₩11,746 | ₩10,237 | ₩10,464 | +1.16% | 37.8만 |
|---|
| 2026.03.13 | ₩10,144 | ₩10,718 | ₩10,084 | ₩10,451 | +3.03% | 24.4만 |
|---|
| 2026.03.12 | ₩9,703 | ₩10,397 | ₩9,410 | ₩10,264 | +5.78% | 26.2만 |
|---|
| 2026.03.11 | ₩10,211 | ₩10,491 | ₩9,690 | ₩9,743 | -4.58% | 22.2만 |
|---|
| 2026.03.10 | ₩10,264 | ₩11,425 | ₩10,131 | ₩10,598 | +3.25% | 35.6만 |
|---|
| 2026.03.09 | ₩8,035 | ₩10,878 | ₩8,008 | ₩10,678 | +32.89% | 58.9만 |
|---|
| 2026.03.06 | ₩7,808 | ₩8,502 | ₩7,748 | ₩8,022 | +2.74% | 8.7만 |
|---|
| 2026.03.05 | ₩8,943 | ₩8,943 | ₩6,700 | ₩7,928 | -11.34% | 59.4만 |
|---|
| 2026.03.04 | ₩9,063 | ₩9,463 | ₩8,956 | ₩9,116 | +0.59% | 10.6만 |
|---|
| 2026.03.03 | ₩9,076 | ₩9,597 | ₩8,943 | ₩9,156 | +0.88% | 14.4만 |
|---|
| 2026.03.02 | ₩8,569 | ₩9,236 | ₩8,315 | ₩9,210 | +7.48% | 20.6만 |
|---|
| 2026.02.27 | ₩8,209 | ₩8,903 | ₩8,209 | ₩8,809 | +7.32% | 8.4만 |
|---|
| 2026.02.26 | ₩8,315 | ₩8,462 | ₩8,158 | ₩8,315 | 0.00% | 3만 |
|---|
| 2026.02.25 | ₩8,302 | ₩8,676 | ₩8,209 | ₩8,315 | +0.16% | 4.9만 |
|---|
| 2026.02.24 | ₩8,449 | ₩8,809 | ₩7,882 | ₩8,342 | -1.26% | 11.4만 |
|---|
| 2026.02.23 | ₩8,289 | ₩8,876 | ₩7,835 | ₩8,435 | +1.77% | 15.6만 |
|---|
| 2026.02.20 | ₩8,249 | ₩8,676 | ₩8,182 | ₩8,422 | +2.10% | 7.6만 |
|---|
| 2026.02.19 | ₩8,395 | ₩8,782 | ₩7,555 | ₩8,462 | +0.79% | 16.4만 |
|---|
| 2026.02.18 | ₩8,475 | ₩8,849 | ₩8,475 | ₩8,609 | +1.57% | 8.3만 |
|---|
| 2026.02.17 | ₩8,395 | ₩8,929 | ₩8,128 | ₩8,609 | +2.54% | 13.6만 |
|---|
| 2026.02.13 | ₩8,395 | ₩8,542 | ₩8,289 | ₩8,369 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩8,302 | ₩8,475 | ₩8,008 | ₩8,395 | +1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩8,462 | ₩8,529 | ₩7,821 | ₩8,449 | -0.16% | 11.6만 |
|---|
| 2026.02.10 | ₩7,541 | ₩8,636 | ₩7,488 | ₩8,422 | +11.68% | 22.1만 |
|---|
| 2026.02.09 | ₩6,393 | ₩7,808 | ₩6,287 | ₩7,541 | +17.95% | 30.8만 |
|---|
| 2026.02.06 | ₩5,726 | ₩6,567 | ₩5,512 | ₩6,407 | +11.89% | 7.8만 |
|---|
| 2026.02.05 | ₩6,086 | ₩6,313 | ₩5,592 | ₩5,633 | -7.46% | 10.6만 |
|---|
| 2026.02.04 | ₩6,473 | ₩6,520 | ₩6,006 | ₩6,233 | -3.71% | 6.7만 |
|---|
| 2026.02.03 | ₩6,260 | ₩6,660 | ₩6,006 | ₩6,580 | +5.12% | 13.4만 |
|---|
| 2026.02.02 | ₩5,499 | ₩6,553 | ₩5,499 | ₩6,246 | +13.59% | 19.1만 |
|---|
| 2026.01.30 | ₩5,659 | ₩5,806 | ₩5,312 | ₩5,419 | -4.25% | 3.2만 |
|---|
| 2026.01.29 | ₩5,592 | ₩5,726 | ₩5,408 | ₩5,606 | +0.24% | 5.4만 |
|---|
| 2026.01.28 | ₩5,793 | ₩5,993 | ₩5,552 | ₩5,566 | -3.92% | 5.5만 |
|---|
| 2026.01.27 | ₩5,392 | ₩5,953 | ₩5,277 | ₩5,806 | +7.67% | 8.4만 |
|---|
| 2026.01.26 | ₩5,259 | ₩5,659 | ₩5,205 | ₩5,432 | +3.30% | 6.6만 |
|---|
| 2026.01.23 | ₩5,285 | ₩5,526 | ₩5,179 | ₩5,299 | +0.25% | 7.1만 |
|---|
| 2026.01.22 | ₩5,085 | ₩5,471 | ₩5,005 | ₩5,205 | +2.36% | 15.8만 |
|---|
| 2026.01.21 | ₩5,819 | ₩6,206 | ₩5,486 | ₩5,592 | -3.90% | 6.7만 |
|---|
| 2026.01.20 | ₩5,833 | ₩6,073 | ₩5,679 | ₩5,833 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩5,819 | ₩6,020 | ₩5,619 | ₩5,940 | +2.06% | 3.5만 |
|---|
| 2026.01.15 | ₩5,793 | ₩6,053 | ₩5,526 | ₩5,779 | -0.23% | 9.2만 |
|---|
| 2026.01.14 | ₩5,699 | ₩5,866 | ₩5,472 | ₩5,753 | +0.94% | 5.1만 |
|---|
| 2026.01.13 | ₩5,753 | ₩5,753 | ₩5,447 | ₩5,699 | -0.93% | 1.7만 |
|---|
| 2026.01.12 | ₩5,940 | ₩6,020 | ₩5,285 | ₩5,766 | -2.92% | 7만 |
|---|
| 2026.01.09 | ₩6,340 | ₩6,340 | ₩5,846 | ₩5,940 | -6.32% | 5.2만 |
|---|
| 2026.01.08 | ₩6,367 | ₩6,367 | ₩6,046 | ₩6,273 | -1.47% | 6.3만 |
|---|
| 2026.01.07 | ₩5,673 | ₩6,487 | ₩5,673 | ₩6,287 | +10.82% | 18.9만 |
|---|
| 2026.01.06 | ₩5,432 | ₩5,926 | ₩5,406 | ₩5,766 | +6.14% | 13.9만 |
|---|
| 2026.01.05 | ₩5,285 | ₩5,606 | ₩5,205 | ₩5,539 | +4.80% | 6.6만 |
|---|
| 2026.01.02 | ₩5,352 | ₩5,606 | ₩5,099 | ₩5,232 | -2.24% | 3.8만 |
|---|
| 2025.12.31 | ₩5,459 | ₩5,619 | ₩5,256 | ₩5,366 | -1.71% | 6.9만 |
|---|
| 2025.12.30 | ₩5,219 | ₩5,659 | ₩5,205 | ₩5,419 | +3.84% | 8.1만 |
|---|
| 2025.12.29 | ₩5,512 | ₩5,579 | ₩5,432 | ₩5,459 | -0.97% | 3.9만 |
|---|
| 2025.12.26 | ₩5,272 | ₩5,606 | ₩5,205 | ₩5,592 | +6.08% | 5.4만 |
|---|
| 2025.12.24 | ₩5,285 | ₩5,379 | ₩5,279 | ₩5,299 | +0.25% | 8.4천 |
|---|
| 2025.12.23 | ₩5,219 | ₩5,432 | ₩5,179 | ₩5,419 | +3.84% | 3.1만 |
|---|
| 2025.12.22 | ₩5,339 | ₩5,419 | ₩5,173 | ₩5,312 | -0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩5,132 | ₩5,432 | ₩5,099 | ₩5,392 | +5.07% | 2만 |
|---|
| 2025.12.18 | ₩5,072 | ₩5,346 | ₩5,032 | ₩5,165 | +1.84% | 1.6만 |
|---|
| 2025.12.17 | ₩5,486 | ₩5,552 | ₩5,032 | ₩5,072 | -7.54% | 4.5만 |
|---|
| 2025.12.16 | ₩5,339 | ₩5,673 | ₩5,113 | ₩5,566 | +4.25% | 4.8만 |
|---|
| 2025.12.15 | ₩5,019 | ₩5,539 | ₩4,936 | ₩5,392 | +7.45% | 4.5만 |
|---|
| 2025.12.12 | ₩5,419 | ₩5,446 | ₩5,152 | ₩5,179 | -4.43% | 3.7만 |
|---|
| 2025.12.11 | ₩5,059 | ₩5,566 | ₩4,858 | ₩5,446 | +7.65% | 5.8만 |
|---|
| 2025.12.10 | ₩5,205 | ₩5,326 | ₩5,005 | ₩5,219 | +0.26% | 4.5만 |
|---|
| 2025.12.09 | ₩5,152 | ₩5,245 | ₩4,680 | ₩5,205 | +1.04% | 4.2만 |
|---|
| 2025.12.08 | ₩5,112 | ₩5,239 | ₩5,019 | ₩5,165 | +1.04% | 2.2만 |
|---|
| 2025.12.05 | ₩4,979 | ₩5,139 | ₩4,725 | ₩5,125 | +2.95% | 2.4만 |
|---|
| 2025.12.04 | ₩4,365 | ₩5,059 | ₩4,365 | ₩4,992 | +14.37% | 3.6만 |
|---|
| 2025.12.03 | ₩4,351 | ₩4,582 | ₩4,338 | ₩4,445 | +2.15% | 6.7만 |
|---|
| 2025.12.02 | ₩5,032 | ₩5,065 | ₩4,338 | ₩4,338 | -13.79% | 9.7만 |
|---|
| 2025.12.01 | ₩5,499 | ₩5,572 | ₩4,952 | ₩5,072 | -7.77% | 8.3만 |
|---|
| 2025.11.28 | ₩5,072 | ₩5,612 | ₩5,072 | ₩5,579 | +10.00% | 3.7만 |
|---|
| 2025.11.26 | ₩5,059 | ₩5,259 | ₩5,019 | ₩5,045 | -0.26% | 2.6만 |
|---|
| 2025.11.25 | ₩5,032 | ₩5,285 | ₩5,017 | ₩5,032 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩5,272 | ₩5,472 | ₩5,045 | ₩5,045 | -4.30% | 5.9만 |
|---|
| 2025.11.21 | ₩5,753 | ₩5,753 | ₩5,245 | ₩5,259 | -8.58% | 4.3만 |
|---|
| 2025.11.20 | ₩5,739 | ₩5,853 | ₩5,486 | ₩5,793 | +0.93% | 7.3만 |
|---|
| 2025.11.19 | ₩5,606 | ₩5,899 | ₩5,526 | ₩5,739 | +2.38% | 4.1만 |
|---|
| 2025.11.18 | ₩5,739 | ₩5,846 | ₩5,432 | ₩5,739 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩5,566 | ₩6,140 | ₩5,205 | ₩5,819 | +4.56% | 31.9만 |
|---|
| 2025.11.14 | ₩5,005 | ₩5,646 | ₩5,005 | ₩5,486 | +9.60% | 9만 |
|---|
| 2025.11.13 | ₩5,179 | ₩5,306 | ₩5,048 | ₩5,139 | -0.77% | 7.9만 |
|---|
| 2025.11.12 | ₩5,219 | ₩5,606 | ₩5,205 | ₩5,339 | +2.30% | 7만 |
|---|
| 2025.11.11 | ₩5,139 | ₩5,406 | ₩5,019 | ₩5,299 | +3.12% | 7.4만 |
|---|
| 2025.11.10 | ₩5,045 | ₩5,155 | ₩4,845 | ₩5,085 | +0.79% | 5.3만 |
|---|
| 2025.11.07 | ₩4,912 | ₩5,219 | ₩4,698 | ₩4,952 | +0.82% | 12.4만 |
|---|
| 2025.11.06 | ₩5,072 | ₩5,085 | ₩4,712 | ₩4,858 | -4.21% | 11.1만 |
|---|
| 2025.11.05 | ₩4,672 | ₩5,339 | ₩4,672 | ₩5,099 | +9.14% | 14.4만 |
|---|
| 2025.11.04 | ₩5,045 | ₩5,112 | ₩4,805 | ₩4,898 | -2.91% | 7.7만 |
|---|
| 2025.11.03 | ₩5,539 | ₩5,806 | ₩5,033 | ₩5,099 | -7.95% | 13.4만 |
|---|
| 2025.10.31 | ₩5,352 | ₩5,739 | ₩5,352 | ₩5,606 | +4.74% | 9.9만 |
|---|
| 2025.10.30 | ₩5,532 | ₩5,846 | ₩5,339 | ₩5,392 | -2.53% | 19.4만 |
|---|
| 2025.10.29 | ₩6,300 | ₩6,407 | ₩5,512 | ₩5,646 | -10.38% | 41.5만 |
|---|
| 2025.10.28 | ₩5,953 | ₩6,407 | ₩5,940 | ₩6,140 | +3.14% | 43만 |
|---|
| 2025.10.27 | ₩6,193 | ₩6,407 | ₩5,673 | ₩6,046 | -2.37% | 39.6만 |
|---|
| 2025.10.24 | ₩6,046 | ₩6,807 | ₩6,006 | ₩6,273 | +3.75% | 88.2만 |
|---|
| 2025.10.23 | ₩6,914 | ₩7,488 | ₩6,433 | ₩6,500 | -5.98% | 72.8만 |
|---|
| 2025.10.22 | ₩7,007 | ₩7,715 | ₩5,886 | ₩7,181 | +2.48% | 380.7만 |
|---|
| 2025.10.21 | ₩8,996 | ₩16,631 | ₩7,982 | ₩8,556 | -4.90% | 1.7억 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,617 | ₩3,310 | ₩3,550 | +7.26% | 13.2만 |
|---|
| 2025.10.17 | ₩3,217 | ₩3,521 | ₩3,210 | ₩3,323 | +3.32% | 4.8만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,442 | ₩3,257 | ₩3,378 | +0.84% | 6.6만 |
|---|
| 2025.10.15 | ₩3,297 | ₩3,630 | ₩3,190 | ₩3,350 | +1.62% | 9.3만 |
|---|
| 2025.10.14 | ₩3,217 | ₩3,470 | ₩3,217 | ₩3,390 | +5.39% | 7.3만 |
|---|
| 2025.10.13 | ₩3,177 | ₩3,404 | ₩2,987 | ₩3,377 | +6.30% | 8.4만 |
|---|
| 2025.10.10 | ₩3,230 | ₩3,470 | ₩3,083 | ₩3,137 | -2.89% | 13.5만 |
|---|