시장 데이터를 불러오는 중
전체 종목
너브젠 파마 과거 주가
NervGen Pharma Corp. - Common stock · NGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NervGen Pharma Corp. - Common stock · NGEN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,345 | ₩2,412 | ₩2,285 | ₩2,318 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,332 | ₩2,425 | ₩2,305 | ₩2,345 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,385 | ₩2,392 | ₩2,318 | ₩2,332 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,425 | ₩2,439 | ₩2,318 | ₩2,345 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,385 | ₩2,519 | ₩2,385 | ₩2,425 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,385 | ₩2,546 | ₩2,332 | ₩2,385 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,573 | ₩2,573 | ₩2,318 | ₩2,358 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,559 | ₩2,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,559 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,492 | ₩2,626 | ₩2,466 | ₩2,573 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,533 | ₩2,667 | ₩2,519 | ₩2,519 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,680 | ₩2,693 | ₩2,566 | ₩2,600 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,653 | ₩2,707 | ₩2,559 | ₩2,707 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,747 | ₩2,805 | ₩2,620 | ₩2,626 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,814 | ₩2,667 | ₩2,767 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,760 | ₩2,760 | ₩2,626 | ₩2,667 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,042 | ₩3,042 | ₩2,734 | ₩2,747 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,881 | ₩3,122 | ₩2,801 | ₩3,042 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,894 | ₩2,921 | ₩2,787 | ₩2,854 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,935 | ₩2,935 | ₩2,827 | ₩2,868 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,921 | ₩3,015 | ₩2,915 | ₩2,941 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,908 | ₩2,988 | ₩2,868 | ₩2,928 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,814 | ₩2,901 | ₩2,774 | ₩2,894 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,935 | ₩3,042 | ₩2,834 | ₩2,854 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,109 | ₩3,142 | ₩2,894 | ₩2,935 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,095 | ₩3,209 | ₩3,049 | ₩3,122 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,136 | ₩3,162 | ₩3,049 | ₩3,109 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,109 | ₩3,162 | ₩3,095 | ₩3,122 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,961 | ₩3,176 | ₩2,814 | ₩3,109 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,042 | ₩3,082 | ₩2,854 | ₩2,961 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,136 | ₩3,216 | ₩3,008 | ₩3,055 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,935 | ₩3,203 | ₩2,848 | ₩3,129 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,801 | ₩2,975 | ₩2,680 | ₩2,961 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,653 | ₩2,821 | ₩2,626 | ₩2,787 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,626 | ₩2,680 | ₩2,439 | ₩2,680 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,385 | ₩2,492 | ₩2,314 | ₩2,492 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,372 | ₩2,258 | ₩2,358 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,251 | ₩2,379 | ₩2,251 | ₩2,345 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,251 | ₩2,305 | ₩2,184 | ₩2,291 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,251 | ₩2,271 | ₩2,184 | ₩2,251 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,385 | ₩2,218 | ₩2,325 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,372 | ₩2,439 | ₩2,322 | ₩2,358 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,345 | ₩2,399 | ₩2,312 | ₩2,358 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,291 | ₩2,358 | ₩2,291 | ₩2,332 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,318 | ₩2,332 | ₩2,271 | ₩2,278 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,318 | ₩2,341 | ₩2,251 | ₩2,291 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,251 | ₩2,358 | ₩2,224 | ₩2,305 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,224 | ₩2,345 | ₩2,198 | ₩2,251 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,184 | ₩2,305 | ₩2,184 | ₩2,224 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,184 | ₩2,251 | ₩2,151 | ₩2,198 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,224 | ₩2,224 | ₩2,131 | ₩2,171 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,144 | ₩2,224 | ₩2,131 | ₩2,144 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,171 | ₩2,211 | ₩2,117 | ₩2,131 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,224 | ₩2,144 | ₩2,157 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,171 | ₩2,251 | ₩2,171 | ₩2,198 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,251 | ₩2,298 | ₩2,171 | ₩2,184 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,291 | ₩2,318 | ₩2,224 | ₩2,245 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,372 | ₩2,399 | ₩2,258 | ₩2,305 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,345 | ₩2,466 | ₩2,332 | ₩2,385 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,278 | ₩2,412 | ₩2,271 | ₩2,318 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,211 | ₩2,278 | ₩2,131 | ₩2,238 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,265 | ₩2,345 | ₩2,157 | ₩2,238 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,358 | ₩2,399 | ₩2,251 | ₩2,265 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,613 | ₩2,673 | ₩2,318 | ₩2,332 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,760 | ₩2,760 | ₩2,546 | ₩2,586 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,573 | ₩2,600 | ₩2,412 | ₩2,519 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,546 | ₩2,625 | ₩2,479 | ₩2,492 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,707 | ₩2,707 | ₩2,466 | ₩2,479 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,814 | ₩2,814 | ₩2,667 | ₩2,693 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,814 | ₩2,894 | ₩2,787 | ₩2,827 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,827 | ₩2,975 | ₩2,801 | ₩2,841 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,760 | ₩2,894 | ₩2,747 | ₩2,801 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,640 | ₩2,814 | ₩2,559 | ₩2,760 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,559 | ₩2,687 | ₩2,546 | ₩2,626 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,506 | ₩2,613 | ₩2,479 | ₩2,506 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,680 | ₩2,774 | ₩2,519 | ₩2,559 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,774 | ₩2,881 | ₩2,647 | ₩2,667 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,814 | ₩2,948 | ₩2,747 | ₩2,760 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,961 | ₩3,142 | ₩2,868 | ₩2,868 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,948 | ₩3,095 | ₩2,801 | ₩2,948 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,948 | ₩2,573 | ₩2,935 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,506 | ₩2,680 | ₩2,372 | ₩2,680 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,613 | ₩2,667 | ₩2,446 | ₩2,492 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,573 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,345 | ₩2,559 | ₩2,291 | ₩2,533 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,385 | ₩2,492 | ₩2,278 | ₩2,318 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,472 | ₩2,533 | ₩2,365 | ₩2,425 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,519 | ₩2,586 | ₩2,439 | ₩2,439 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,747 | ₩2,479 | ₩2,492 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,586 | ₩2,841 | ₩2,573 | ₩2,693 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,693 | ₩2,693 | ₩2,506 | ₩2,559 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,573 | ₩2,734 | ₩2,559 | ₩2,680 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,787 | ₩2,814 | ₩2,559 | ₩2,600 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,841 | ₩2,854 | ₩2,734 | ₩2,774 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,814 | ₩2,827 | ₩2,747 | ₩2,787 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,868 | ₩2,881 | ₩2,747 | ₩2,774 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,961 | ₩2,961 | ₩2,653 | ₩2,854 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,015 | ₩3,015 | ₩2,707 | ₩2,787 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,998 | ₩4,998 | ₩4,851 | ₩4,931 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,797 | ₩5,025 | ₩4,797 | ₩5,012 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,851 | ₩4,878 | ₩4,703 | ₩4,770 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,824 | ₩4,985 | ₩4,784 | ₩4,878 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,159 | ₩5,182 | ₩4,750 | ₩4,777 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,065 | ₩5,065 | ₩4,918 | ₩4,971 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,958 | ₩5,092 | ₩4,837 | ₩4,878 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,092 | ₩5,187 | ₩4,949 | ₩4,998 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,092 | ₩5,360 | ₩5,025 | ₩5,132 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,079 | ₩5,260 | ₩5,012 | ₩5,025 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,146 | ₩5,293 | ₩5,092 | ₩5,159 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,092 | ₩5,293 | ₩5,092 | ₩5,213 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,918 | ₩5,119 | ₩4,757 | ₩5,052 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,065 | ₩5,144 | ₩4,851 | ₩4,904 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,904 | ₩5,092 | ₩4,904 | ₩5,065 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,025 | ₩5,092 | ₩4,824 | ₩4,864 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,199 | ₩5,225 | ₩4,824 | ₩5,025 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,239 | ₩5,333 | ₩5,105 | ₩5,199 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,414 | ₩5,534 | ₩5,038 | ₩5,159 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,253 | ₩5,387 | ₩5,172 | ₩5,253 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,373 | ₩5,387 | ₩5,213 | ₩5,266 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,280 | ₩5,427 | ₩5,215 | ₩5,394 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,387 | ₩5,427 | ₩5,052 | ₩5,199 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,548 | ₩5,561 | ₩5,333 | ₩5,360 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,682 | ₩5,695 | ₩5,440 | ₩5,454 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,802 | ₩5,810 | ₩5,387 | ₩5,574 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,829 | ₩5,829 | ₩5,574 | ₩5,682 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,494 | ₩5,695 | ₩5,494 | ₩5,615 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,548 | ₩5,749 | ₩5,481 | ₩5,481 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,568 | ₩5,662 | ₩5,414 | ₩5,427 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,588 | ₩5,816 | ₩5,548 | ₩5,641 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,507 | ₩5,943 | ₩5,481 | ₩5,601 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,030 | ₩6,258 | ₩5,273 | ₩5,320 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,695 | ₩6,003 | ₩5,682 | ₩5,883 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,668 | ₩5,762 | ₩5,427 | ₩5,708 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,079 | ₩5,896 | ₩5,059 | ₩5,842 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,092 | ₩5,193 | ₩4,958 | ₩5,052 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,918 | ₩5,052 | ₩4,851 | ₩4,998 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,864 | ₩5,025 | ₩4,703 | ₩4,904 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,266 | ₩5,266 | ₩4,891 | ₩4,904 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,347 | ₩5,360 | ₩5,186 | ₩5,239 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,266 | ₩5,347 | ₩5,172 | ₩5,253 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,239 | ₩5,394 | ₩5,226 | ₩5,306 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,360 | ₩5,414 | ₩5,202 | ₩5,253 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,159 | ₩5,440 | ₩5,092 | ₩5,320 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,333 | ₩5,481 | ₩5,286 | ₩5,306 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,494 | ₩5,025 | ₩5,414 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,864 | ₩5,172 | ₩4,811 | ₩5,159 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,373 | ₩5,373 | ₩4,757 | ₩4,824 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,266 | ₩5,360 | ₩5,119 | ₩5,186 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,454 | ₩5,481 | ₩5,226 | ₩5,293 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,628 | ₩5,682 | ₩5,367 | ₩5,427 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,360 | ₩5,574 | ₩5,306 | ₩5,561 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,360 | ₩5,588 | ₩5,266 | ₩5,387 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,749 | ₩5,849 | ₩5,333 | ₩5,414 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,333 | ₩5,883 | ₩5,333 | ₩5,722 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,427 | ₩5,494 | ₩5,213 | ₩5,293 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,280 | ₩5,735 | ₩5,092 | ₩5,574 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,628 | ₩5,628 | ₩5,199 | ₩5,253 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,548 | ₩5,628 | ₩5,440 | ₩5,601 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,628 | ₩5,628 | ₩5,427 | ₩5,561 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,802 | ₩5,802 | ₩5,507 | ₩5,561 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,963 | ₩6,006 | ₩5,481 | ₩5,655 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,735 | ₩6,030 | ₩5,682 | ₩5,963 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,561 | ₩5,762 | ₩5,494 | ₩5,749 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,467 | ₩5,762 | ₩5,427 | ₩5,574 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,682 | ₩5,749 | ₩5,427 | ₩5,507 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,440 | ₩5,762 | ₩5,440 | ₩5,655 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,574 | ₩5,615 | ₩5,360 | ₩5,521 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,534 | ₩5,574 | ₩5,213 | ₩5,494 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,373 | ₩5,682 | ₩5,293 | ₩5,494 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,199 | ₩5,548 | ₩5,199 | ₩5,333 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,213 | ₩5,394 | ₩5,146 | ₩5,199 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,574 | ₩5,584 | ₩5,092 | ₩5,132 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,802 | ₩5,802 | ₩5,454 | ₩5,668 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,427 | ₩5,809 | ₩5,373 | ₩5,655 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,615 | ₩5,615 | ₩4,998 | ₩5,601 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,561 | ₩5,762 | ₩5,226 | ₩5,373 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,842 | ₩5,842 | ₩5,414 | ₩5,588 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,164 | ₩6,164 | ₩5,360 | ₩5,789 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,378 | ₩6,378 | ₩5,950 | ₩6,204 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,834 | ₩6,834 | ₩6,378 | ₩6,392 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,928 | ₩7,020 | ₩6,432 | ₩6,794 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,035 | ₩7,209 | ₩6,854 | ₩6,995 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,995 | ₩7,303 | ₩6,727 | ₩6,982 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,384 | ₩7,384 | ₩6,995 | ₩7,022 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,410 | ₩7,638 | ₩7,183 | ₩7,544 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,410 | ₩7,504 | ₩7,116 | ₩7,330 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,236 | ₩7,504 | ₩7,008 | ₩7,451 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,491 | ₩7,491 | ₩6,834 | ₩7,183 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,893 | ₩7,946 | ₩7,504 | ₩7,571 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,000 | ₩7,504 | ₩7,705 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,442 | ₩8,442 | ₩7,250 | ₩8,000 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,451 | ₩7,826 | ₩7,102 | ₩7,826 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,704 | ₩7,772 | ₩6,802 | ₩7,437 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,174 | ₩8,174 | ₩7,504 | ₩7,772 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,705 | ₩8,027 | ₩7,504 | ₩7,879 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,209 | ₩7,504 | ₩6,258 | ₩7,504 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,864 | ₩7,075 | ₩6,830 | ₩6,834 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,142 | ₩7,325 | ₩6,727 | ₩6,831 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,062 | ₩7,303 | ₩7,062 | ₩7,247 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,941 | ₩7,231 | ₩6,714 | ₩7,062 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,673 | ₩7,030 | ₩6,526 | ₩6,714 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,191 | ₩6,700 | ₩6,084 | ₩6,649 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,325 | ₩6,003 | ₩6,057 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,574 | ₩6,365 | ₩5,574 | ₩6,030 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,615 | ₩5,985 | ₩5,524 | ₩5,859 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,628 | ₩5,682 | ₩5,494 | ₩5,615 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,963 | ₩5,963 | ₩5,628 | ₩5,628 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,923 | ₩6,043 | ₩5,775 | ₩5,842 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,883 | ₩6,070 | ₩5,655 | ₩5,920 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,735 | ₩5,747 | ₩5,574 | ₩5,718 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,561 | ₩5,828 | ₩5,505 | ₩5,722 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,762 | ₩5,762 | ₩5,494 | ₩5,601 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,507 | ₩5,762 | ₩5,507 | ₩5,628 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,836 | ₩6,135 | ₩5,548 | ₩5,561 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,668 | ₩6,298 | ₩5,561 | ₩5,909 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,561 | ₩5,845 | ₩5,400 | ₩5,668 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,829 | ₩5,829 | ₩5,092 | ₩5,548 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,213 | ₩6,192 | ₩4,997 | ₩5,735 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,074 | ₩5,293 | ₩4,074 | ₩5,213 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,141 | ₩4,623 | ₩3,966 | ₩4,181 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,328 | ₩3,806 | ₩4,221 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,350 | ₩3,849 | ₩3,350 | ₩3,806 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,832 | ₩3,832 | ₩3,283 | ₩3,350 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,216 | ₩3,538 | ₩3,149 | ₩3,497 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,114 | ₩3,216 | ₩3,095 | ₩3,109 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,229 | ₩3,363 | ₩3,112 | ₩3,136 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,341 | ₩3,341 | ₩3,145 | ₩3,162 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,631 | ₩3,631 | ₩3,243 | ₩3,283 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,189 | ₩3,613 | ₩3,189 | ₩3,610 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,109 | ₩3,243 | ₩3,109 | ₩3,235 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,296 | ₩3,347 | ₩3,162 | ₩3,216 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,162 | ₩3,390 | ₩3,082 | ₩3,296 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,176 | ₩3,176 | ₩3,055 | ₩3,082 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,149 | ₩3,283 | ₩3,109 | ₩3,176 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,270 | ₩3,270 | ₩3,055 | ₩3,175 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,471 | ₩3,471 | ₩3,149 | ₩3,283 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,430 | ₩3,484 | ₩3,243 | ₩3,323 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,551 | ₩3,551 | ₩3,430 | ₩3,430 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,551 | ₩3,605 | ₩3,497 | ₩3,551 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,484 | ₩3,688 | ₩3,484 | ₩3,548 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,672 | ₩3,698 | ₩3,497 | ₩3,672 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,698 | ₩3,792 | ₩3,601 | ₩3,685 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,851 | ₩3,874 | ₩3,618 | ₩3,688 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,913 | ₩3,913 | ₩3,791 | ₩3,902 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,114 | ₩4,167 | ₩3,765 | ₩3,926 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,980 | ₩4,109 | ₩3,883 | ₩4,100 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,071 | ₩4,071 | ₩3,737 | ₩3,902 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,366 | ₩4,502 | ₩3,987 | ₩4,020 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,516 | ₩4,569 | ₩4,221 | ₩4,287 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,543 | ₩4,543 | ₩4,435 | ₩4,457 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,489 | ₩4,543 | ₩4,489 | ₩4,521 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,449 | ₩4,556 | ₩4,328 | ₩4,489 | +0.90% | 12.4만 |
|---|