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 | ₩2,337 | ₩2,404 | ₩2,277 | ₩2,310 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,324 | ₩2,417 | ₩2,297 | ₩2,337 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,377 | ₩2,384 | ₩2,310 | ₩2,324 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,417 | ₩2,431 | ₩2,310 | ₩2,337 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,377 | ₩2,511 | ₩2,377 | ₩2,417 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,377 | ₩2,537 | ₩2,324 | ₩2,377 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,564 | ₩2,564 | ₩2,310 | ₩2,350 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,551 | ₩2,644 | ₩2,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,551 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,484 | ₩2,617 | ₩2,457 | ₩2,564 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,524 | ₩2,658 | ₩2,511 | ₩2,511 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,671 | ₩2,684 | ₩2,557 | ₩2,591 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,644 | ₩2,698 | ₩2,551 | ₩2,698 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,738 | ₩2,795 | ₩2,611 | ₩2,617 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,671 | ₩2,804 | ₩2,658 | ₩2,758 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,751 | ₩2,751 | ₩2,617 | ₩2,658 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,031 | ₩3,031 | ₩2,724 | ₩2,738 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,871 | ₩3,112 | ₩2,791 | ₩3,031 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,885 | ₩2,911 | ₩2,778 | ₩2,845 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,925 | ₩2,925 | ₩2,818 | ₩2,858 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,911 | ₩3,005 | ₩2,905 | ₩2,931 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,898 | ₩2,978 | ₩2,858 | ₩2,918 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,804 | ₩2,891 | ₩2,764 | ₩2,885 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,925 | ₩3,031 | ₩2,824 | ₩2,845 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,098 | ₩3,132 | ₩2,885 | ₩2,925 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,085 | ₩3,198 | ₩3,038 | ₩3,112 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,125 | ₩3,152 | ₩3,038 | ₩3,098 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,098 | ₩3,152 | ₩3,085 | ₩3,112 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,951 | ₩3,165 | ₩2,804 | ₩3,098 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,031 | ₩3,072 | ₩2,845 | ₩2,951 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,125 | ₩3,205 | ₩2,998 | ₩3,045 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,925 | ₩3,192 | ₩2,838 | ₩3,118 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,791 | ₩2,965 | ₩2,671 | ₩2,951 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,644 | ₩2,811 | ₩2,617 | ₩2,778 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,617 | ₩2,671 | ₩2,431 | ₩2,671 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,377 | ₩2,484 | ₩2,306 | ₩2,484 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,337 | ₩2,364 | ₩2,250 | ₩2,350 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,244 | ₩2,370 | ₩2,244 | ₩2,337 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,244 | ₩2,297 | ₩2,177 | ₩2,284 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,244 | ₩2,264 | ₩2,177 | ₩2,244 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,377 | ₩2,377 | ₩2,210 | ₩2,317 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,364 | ₩2,431 | ₩2,314 | ₩2,350 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,337 | ₩2,390 | ₩2,304 | ₩2,350 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,284 | ₩2,350 | ₩2,284 | ₩2,324 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,310 | ₩2,324 | ₩2,264 | ₩2,270 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,333 | ₩2,244 | ₩2,284 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,244 | ₩2,350 | ₩2,217 | ₩2,297 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,217 | ₩2,337 | ₩2,190 | ₩2,244 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,177 | ₩2,297 | ₩2,177 | ₩2,217 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,177 | ₩2,244 | ₩2,143 | ₩2,190 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,217 | ₩2,217 | ₩2,123 | ₩2,163 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,137 | ₩2,217 | ₩2,123 | ₩2,137 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,163 | ₩2,203 | ₩2,110 | ₩2,123 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,203 | ₩2,217 | ₩2,137 | ₩2,150 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,163 | ₩2,244 | ₩2,163 | ₩2,190 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,244 | ₩2,290 | ₩2,163 | ₩2,177 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,284 | ₩2,310 | ₩2,217 | ₩2,237 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,364 | ₩2,390 | ₩2,250 | ₩2,297 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,337 | ₩2,457 | ₩2,324 | ₩2,377 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,270 | ₩2,404 | ₩2,264 | ₩2,310 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,203 | ₩2,270 | ₩2,123 | ₩2,230 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,257 | ₩2,337 | ₩2,150 | ₩2,230 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,390 | ₩2,244 | ₩2,257 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,604 | ₩2,664 | ₩2,310 | ₩2,324 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,751 | ₩2,751 | ₩2,537 | ₩2,577 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,564 | ₩2,591 | ₩2,404 | ₩2,511 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,537 | ₩2,616 | ₩2,471 | ₩2,484 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,698 | ₩2,698 | ₩2,457 | ₩2,471 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,804 | ₩2,804 | ₩2,658 | ₩2,684 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,804 | ₩2,885 | ₩2,778 | ₩2,818 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,818 | ₩2,965 | ₩2,791 | ₩2,831 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,751 | ₩2,885 | ₩2,738 | ₩2,791 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,631 | ₩2,804 | ₩2,551 | ₩2,751 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,551 | ₩2,678 | ₩2,537 | ₩2,617 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,497 | ₩2,604 | ₩2,471 | ₩2,497 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,671 | ₩2,764 | ₩2,511 | ₩2,551 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,764 | ₩2,871 | ₩2,638 | ₩2,658 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,804 | ₩2,938 | ₩2,738 | ₩2,751 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,951 | ₩3,132 | ₩2,858 | ₩2,858 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,938 | ₩3,085 | ₩2,791 | ₩2,938 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,604 | ₩2,938 | ₩2,564 | ₩2,925 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,497 | ₩2,671 | ₩2,364 | ₩2,671 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,604 | ₩2,658 | ₩2,437 | ₩2,484 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,524 | ₩2,591 | ₩2,471 | ₩2,564 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,337 | ₩2,551 | ₩2,284 | ₩2,524 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,377 | ₩2,484 | ₩2,270 | ₩2,310 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,464 | ₩2,524 | ₩2,357 | ₩2,417 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,511 | ₩2,577 | ₩2,431 | ₩2,431 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,724 | ₩2,738 | ₩2,471 | ₩2,484 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,577 | ₩2,831 | ₩2,564 | ₩2,684 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,684 | ₩2,684 | ₩2,497 | ₩2,551 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,564 | ₩2,724 | ₩2,551 | ₩2,671 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,778 | ₩2,804 | ₩2,551 | ₩2,591 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,831 | ₩2,845 | ₩2,724 | ₩2,764 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,804 | ₩2,818 | ₩2,738 | ₩2,778 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,858 | ₩2,871 | ₩2,738 | ₩2,764 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,951 | ₩2,951 | ₩2,644 | ₩2,845 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,005 | ₩3,005 | ₩2,698 | ₩2,778 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,981 | ₩4,981 | ₩4,834 | ₩4,914 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,781 | ₩5,008 | ₩4,781 | ₩4,995 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,834 | ₩4,861 | ₩4,687 | ₩4,754 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,808 | ₩4,968 | ₩4,768 | ₩4,861 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,141 | ₩5,164 | ₩4,734 | ₩4,761 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,048 | ₩5,048 | ₩4,901 | ₩4,955 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,941 | ₩5,075 | ₩4,821 | ₩4,861 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,075 | ₩5,170 | ₩4,932 | ₩4,981 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,075 | ₩5,342 | ₩5,008 | ₩5,115 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,061 | ₩5,242 | ₩4,995 | ₩5,008 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,128 | ₩5,275 | ₩5,075 | ₩5,141 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,075 | ₩5,275 | ₩5,075 | ₩5,195 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,901 | ₩5,101 | ₩4,741 | ₩5,035 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,048 | ₩5,127 | ₩4,834 | ₩4,888 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,888 | ₩5,075 | ₩4,888 | ₩5,048 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,008 | ₩5,075 | ₩4,808 | ₩4,848 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,182 | ₩5,207 | ₩4,808 | ₩5,008 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,222 | ₩5,315 | ₩5,088 | ₩5,182 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,395 | ₩5,515 | ₩5,021 | ₩5,141 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,235 | ₩5,369 | ₩5,155 | ₩5,235 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,355 | ₩5,369 | ₩5,195 | ₩5,248 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,262 | ₩5,409 | ₩5,198 | ₩5,375 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,369 | ₩5,409 | ₩5,035 | ₩5,182 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,529 | ₩5,542 | ₩5,315 | ₩5,342 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,662 | ₩5,676 | ₩5,422 | ₩5,435 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,782 | ₩5,791 | ₩5,369 | ₩5,555 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,809 | ₩5,809 | ₩5,555 | ₩5,662 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,475 | ₩5,676 | ₩5,475 | ₩5,596 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,529 | ₩5,729 | ₩5,462 | ₩5,462 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,549 | ₩5,642 | ₩5,395 | ₩5,409 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,569 | ₩5,796 | ₩5,529 | ₩5,622 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,489 | ₩5,923 | ₩5,462 | ₩5,582 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,010 | ₩6,237 | ₩5,255 | ₩5,302 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,676 | ₩5,983 | ₩5,662 | ₩5,863 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,649 | ₩5,742 | ₩5,409 | ₩5,689 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,061 | ₩5,876 | ₩5,041 | ₩5,823 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,075 | ₩5,175 | ₩4,941 | ₩5,035 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,901 | ₩5,035 | ₩4,834 | ₩4,981 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,848 | ₩5,008 | ₩4,687 | ₩4,888 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,248 | ₩5,248 | ₩4,874 | ₩4,888 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,328 | ₩5,342 | ₩5,168 | ₩5,222 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,248 | ₩5,328 | ₩5,155 | ₩5,235 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,222 | ₩5,375 | ₩5,208 | ₩5,288 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,342 | ₩5,395 | ₩5,184 | ₩5,235 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,141 | ₩5,422 | ₩5,075 | ₩5,302 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,315 | ₩5,462 | ₩5,268 | ₩5,288 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,208 | ₩5,475 | ₩5,008 | ₩5,395 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,848 | ₩5,155 | ₩4,794 | ₩5,141 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,355 | ₩5,355 | ₩4,741 | ₩4,808 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,248 | ₩5,342 | ₩5,101 | ₩5,168 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,435 | ₩5,462 | ₩5,208 | ₩5,275 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,609 | ₩5,662 | ₩5,348 | ₩5,409 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,342 | ₩5,555 | ₩5,288 | ₩5,542 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,342 | ₩5,569 | ₩5,248 | ₩5,369 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,729 | ₩5,829 | ₩5,315 | ₩5,395 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,315 | ₩5,863 | ₩5,315 | ₩5,702 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,409 | ₩5,475 | ₩5,195 | ₩5,275 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,262 | ₩5,716 | ₩5,075 | ₩5,555 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,609 | ₩5,609 | ₩5,182 | ₩5,235 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,529 | ₩5,609 | ₩5,422 | ₩5,582 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,609 | ₩5,609 | ₩5,409 | ₩5,542 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,782 | ₩5,782 | ₩5,489 | ₩5,542 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,943 | ₩5,985 | ₩5,462 | ₩5,636 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,716 | ₩6,010 | ₩5,662 | ₩5,943 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,542 | ₩5,742 | ₩5,475 | ₩5,729 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,449 | ₩5,742 | ₩5,409 | ₩5,555 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,662 | ₩5,729 | ₩5,409 | ₩5,489 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,422 | ₩5,742 | ₩5,422 | ₩5,636 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,555 | ₩5,596 | ₩5,342 | ₩5,502 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,515 | ₩5,555 | ₩5,195 | ₩5,475 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,355 | ₩5,662 | ₩5,275 | ₩5,475 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,182 | ₩5,529 | ₩5,182 | ₩5,315 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,195 | ₩5,375 | ₩5,128 | ₩5,182 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,555 | ₩5,565 | ₩5,075 | ₩5,115 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,782 | ₩5,782 | ₩5,435 | ₩5,649 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,409 | ₩5,789 | ₩5,355 | ₩5,636 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,596 | ₩5,596 | ₩4,981 | ₩5,582 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,542 | ₩5,742 | ₩5,208 | ₩5,355 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,823 | ₩5,823 | ₩5,395 | ₩5,569 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,143 | ₩6,143 | ₩5,342 | ₩5,769 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,357 | ₩6,357 | ₩5,929 | ₩6,183 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,811 | ₩6,811 | ₩6,357 | ₩6,370 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,904 | ₩6,996 | ₩6,410 | ₩6,771 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,011 | ₩7,185 | ₩6,831 | ₩6,971 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,971 | ₩7,278 | ₩6,704 | ₩6,958 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,358 | ₩7,358 | ₩6,971 | ₩6,998 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,385 | ₩7,612 | ₩7,158 | ₩7,519 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,385 | ₩7,479 | ₩7,091 | ₩7,305 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,211 | ₩7,479 | ₩6,984 | ₩7,425 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,465 | ₩7,465 | ₩6,811 | ₩7,158 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,866 | ₩7,919 | ₩7,479 | ₩7,545 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,973 | ₩7,973 | ₩7,479 | ₩7,679 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,413 | ₩8,413 | ₩7,225 | ₩7,973 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,425 | ₩7,799 | ₩7,078 | ₩7,799 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,678 | ₩7,746 | ₩6,779 | ₩7,412 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,146 | ₩8,146 | ₩7,479 | ₩7,746 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,679 | ₩7,999 | ₩7,479 | ₩7,852 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,185 | ₩7,479 | ₩6,237 | ₩7,479 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,840 | ₩7,051 | ₩6,807 | ₩6,811 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,118 | ₩7,300 | ₩6,704 | ₩6,808 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,038 | ₩7,278 | ₩7,038 | ₩7,222 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,918 | ₩7,206 | ₩6,691 | ₩7,038 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,651 | ₩7,006 | ₩6,504 | ₩6,691 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,170 | ₩6,677 | ₩6,063 | ₩6,627 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,010 | ₩6,303 | ₩5,983 | ₩6,036 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,555 | ₩6,343 | ₩5,555 | ₩6,010 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,596 | ₩5,964 | ₩5,505 | ₩5,839 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,609 | ₩5,662 | ₩5,475 | ₩5,596 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,943 | ₩5,943 | ₩5,609 | ₩5,609 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,903 | ₩6,023 | ₩5,756 | ₩5,823 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,863 | ₩6,050 | ₩5,636 | ₩5,900 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,716 | ₩5,728 | ₩5,555 | ₩5,698 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,542 | ₩5,808 | ₩5,486 | ₩5,702 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,742 | ₩5,742 | ₩5,475 | ₩5,582 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,489 | ₩5,742 | ₩5,489 | ₩5,609 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,816 | ₩6,114 | ₩5,529 | ₩5,542 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,649 | ₩6,277 | ₩5,542 | ₩5,889 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,542 | ₩5,825 | ₩5,382 | ₩5,649 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,809 | ₩5,809 | ₩5,075 | ₩5,529 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,195 | ₩6,171 | ₩4,980 | ₩5,716 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,060 | ₩5,275 | ₩4,060 | ₩5,195 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,127 | ₩4,607 | ₩3,953 | ₩4,167 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,006 | ₩4,314 | ₩3,793 | ₩4,207 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,339 | ₩3,835 | ₩3,339 | ₩3,793 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,819 | ₩3,819 | ₩3,272 | ₩3,339 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,205 | ₩3,526 | ₩3,138 | ₩3,486 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,104 | ₩3,205 | ₩3,085 | ₩3,098 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,218 | ₩3,352 | ₩3,101 | ₩3,125 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,329 | ₩3,329 | ₩3,134 | ₩3,152 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,619 | ₩3,619 | ₩3,232 | ₩3,272 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,178 | ₩3,600 | ₩3,178 | ₩3,598 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,098 | ₩3,232 | ₩3,098 | ₩3,224 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,285 | ₩3,336 | ₩3,152 | ₩3,205 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,152 | ₩3,379 | ₩3,072 | ₩3,285 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,165 | ₩3,165 | ₩3,045 | ₩3,072 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,138 | ₩3,272 | ₩3,098 | ₩3,165 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,258 | ₩3,258 | ₩3,045 | ₩3,164 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,459 | ₩3,459 | ₩3,138 | ₩3,272 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,419 | ₩3,472 | ₩3,232 | ₩3,312 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,539 | ₩3,539 | ₩3,419 | ₩3,419 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,539 | ₩3,592 | ₩3,486 | ₩3,539 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,472 | ₩3,675 | ₩3,472 | ₩3,536 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,659 | ₩3,686 | ₩3,486 | ₩3,659 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,686 | ₩3,779 | ₩3,588 | ₩3,672 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,838 | ₩3,861 | ₩3,606 | ₩3,675 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,900 | ₩3,900 | ₩3,778 | ₩3,889 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,100 | ₩4,153 | ₩3,753 | ₩3,913 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,966 | ₩4,094 | ₩3,870 | ₩4,086 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,057 | ₩4,057 | ₩3,725 | ₩3,889 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,351 | ₩4,487 | ₩3,973 | ₩4,006 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,500 | ₩4,554 | ₩4,207 | ₩4,272 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,527 | ₩4,527 | ₩4,420 | ₩4,442 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,474 | ₩4,527 | ₩4,474 | ₩4,506 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,434 | ₩4,541 | ₩4,314 | ₩4,474 | +0.90% | 12.4만 |
|---|