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 | ₩2,336 | ₩2,403 | ₩2,276 | ₩2,309 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,323 | ₩2,416 | ₩2,296 | ₩2,336 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,376 | ₩2,383 | ₩2,309 | ₩2,323 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,416 | ₩2,429 | ₩2,309 | ₩2,336 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,376 | ₩2,509 | ₩2,376 | ₩2,416 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,376 | ₩2,536 | ₩2,323 | ₩2,376 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,563 | ₩2,563 | ₩2,309 | ₩2,349 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,549 | ₩2,643 | ₩2,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,549 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,483 | ₩2,616 | ₩2,456 | ₩2,563 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,523 | ₩2,656 | ₩2,509 | ₩2,509 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,670 | ₩2,683 | ₩2,556 | ₩2,589 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,643 | ₩2,696 | ₩2,549 | ₩2,696 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,736 | ₩2,794 | ₩2,609 | ₩2,616 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,803 | ₩2,656 | ₩2,756 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,656 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,030 | ₩2,723 | ₩2,736 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,870 | ₩3,110 | ₩2,790 | ₩3,030 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,883 | ₩2,910 | ₩2,776 | ₩2,843 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,923 | ₩2,923 | ₩2,816 | ₩2,856 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,910 | ₩3,003 | ₩2,903 | ₩2,930 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,896 | ₩2,977 | ₩2,856 | ₩2,916 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,803 | ₩2,890 | ₩2,763 | ₩2,883 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,923 | ₩3,030 | ₩2,823 | ₩2,843 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,097 | ₩3,130 | ₩2,883 | ₩2,923 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,083 | ₩3,197 | ₩3,037 | ₩3,110 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,123 | ₩3,150 | ₩3,037 | ₩3,097 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,097 | ₩3,150 | ₩3,083 | ₩3,110 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,950 | ₩3,163 | ₩2,803 | ₩3,097 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,030 | ₩3,070 | ₩2,843 | ₩2,950 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,123 | ₩3,203 | ₩2,997 | ₩3,043 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,923 | ₩3,190 | ₩2,836 | ₩3,117 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,790 | ₩2,963 | ₩2,670 | ₩2,950 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,643 | ₩2,810 | ₩2,616 | ₩2,776 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,616 | ₩2,670 | ₩2,429 | ₩2,670 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,376 | ₩2,483 | ₩2,305 | ₩2,483 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,336 | ₩2,363 | ₩2,249 | ₩2,349 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,242 | ₩2,369 | ₩2,242 | ₩2,336 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,242 | ₩2,296 | ₩2,176 | ₩2,282 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,242 | ₩2,262 | ₩2,176 | ₩2,242 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,376 | ₩2,376 | ₩2,209 | ₩2,316 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,363 | ₩2,429 | ₩2,313 | ₩2,349 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,336 | ₩2,389 | ₩2,302 | ₩2,349 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,282 | ₩2,349 | ₩2,282 | ₩2,323 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,323 | ₩2,262 | ₩2,269 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,309 | ₩2,332 | ₩2,242 | ₩2,282 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,242 | ₩2,349 | ₩2,216 | ₩2,296 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,216 | ₩2,336 | ₩2,189 | ₩2,242 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,176 | ₩2,296 | ₩2,176 | ₩2,216 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,176 | ₩2,242 | ₩2,142 | ₩2,189 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,216 | ₩2,216 | ₩2,122 | ₩2,162 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,136 | ₩2,216 | ₩2,122 | ₩2,136 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,162 | ₩2,202 | ₩2,109 | ₩2,122 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,202 | ₩2,216 | ₩2,136 | ₩2,149 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,162 | ₩2,242 | ₩2,162 | ₩2,189 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,242 | ₩2,289 | ₩2,162 | ₩2,176 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,282 | ₩2,309 | ₩2,216 | ₩2,236 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,363 | ₩2,389 | ₩2,249 | ₩2,296 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,336 | ₩2,456 | ₩2,323 | ₩2,376 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,269 | ₩2,403 | ₩2,262 | ₩2,309 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,202 | ₩2,269 | ₩2,122 | ₩2,229 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,256 | ₩2,336 | ₩2,149 | ₩2,229 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,349 | ₩2,389 | ₩2,242 | ₩2,256 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,603 | ₩2,663 | ₩2,309 | ₩2,323 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,750 | ₩2,536 | ₩2,576 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,563 | ₩2,589 | ₩2,403 | ₩2,509 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,536 | ₩2,615 | ₩2,469 | ₩2,483 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,696 | ₩2,696 | ₩2,456 | ₩2,469 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,803 | ₩2,803 | ₩2,656 | ₩2,683 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,803 | ₩2,883 | ₩2,776 | ₩2,816 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,963 | ₩2,790 | ₩2,830 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,750 | ₩2,883 | ₩2,736 | ₩2,790 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,630 | ₩2,803 | ₩2,549 | ₩2,750 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,549 | ₩2,676 | ₩2,536 | ₩2,616 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,496 | ₩2,603 | ₩2,469 | ₩2,496 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,670 | ₩2,763 | ₩2,509 | ₩2,549 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,763 | ₩2,870 | ₩2,636 | ₩2,656 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,803 | ₩2,937 | ₩2,736 | ₩2,750 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,950 | ₩3,130 | ₩2,856 | ₩2,856 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,937 | ₩3,083 | ₩2,790 | ₩2,937 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,603 | ₩2,937 | ₩2,563 | ₩2,923 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,496 | ₩2,670 | ₩2,363 | ₩2,670 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,603 | ₩2,656 | ₩2,436 | ₩2,483 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,523 | ₩2,589 | ₩2,469 | ₩2,563 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,336 | ₩2,549 | ₩2,282 | ₩2,523 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,376 | ₩2,483 | ₩2,269 | ₩2,309 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,463 | ₩2,523 | ₩2,356 | ₩2,416 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,509 | ₩2,576 | ₩2,429 | ₩2,429 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,723 | ₩2,736 | ₩2,469 | ₩2,483 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,576 | ₩2,830 | ₩2,563 | ₩2,683 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,683 | ₩2,683 | ₩2,496 | ₩2,549 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,563 | ₩2,723 | ₩2,549 | ₩2,670 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,776 | ₩2,803 | ₩2,549 | ₩2,589 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,830 | ₩2,843 | ₩2,723 | ₩2,763 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,803 | ₩2,816 | ₩2,736 | ₩2,776 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,856 | ₩2,870 | ₩2,736 | ₩2,763 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,950 | ₩2,950 | ₩2,643 | ₩2,843 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,003 | ₩3,003 | ₩2,696 | ₩2,776 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,979 | ₩4,979 | ₩4,832 | ₩4,912 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,779 | ₩5,005 | ₩4,779 | ₩4,992 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,832 | ₩4,859 | ₩4,685 | ₩4,752 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,805 | ₩4,965 | ₩4,765 | ₩4,859 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,139 | ₩5,162 | ₩4,732 | ₩4,758 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,045 | ₩5,045 | ₩4,899 | ₩4,952 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,939 | ₩5,072 | ₩4,819 | ₩4,859 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,072 | ₩5,167 | ₩4,929 | ₩4,979 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,072 | ₩5,339 | ₩5,005 | ₩5,112 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,059 | ₩5,239 | ₩4,992 | ₩5,005 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,126 | ₩5,272 | ₩5,072 | ₩5,139 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,072 | ₩5,272 | ₩5,072 | ₩5,192 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,899 | ₩5,099 | ₩4,738 | ₩5,032 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,045 | ₩5,124 | ₩4,832 | ₩4,885 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,885 | ₩5,072 | ₩4,885 | ₩5,045 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,005 | ₩5,072 | ₩4,805 | ₩4,845 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,179 | ₩5,204 | ₩4,805 | ₩5,005 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,219 | ₩5,312 | ₩5,086 | ₩5,179 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,393 | ₩5,513 | ₩5,019 | ₩5,139 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,232 | ₩5,366 | ₩5,152 | ₩5,232 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,352 | ₩5,366 | ₩5,192 | ₩5,246 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,259 | ₩5,406 | ₩5,195 | ₩5,372 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,366 | ₩5,406 | ₩5,032 | ₩5,179 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,526 | ₩5,539 | ₩5,312 | ₩5,339 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,659 | ₩5,673 | ₩5,419 | ₩5,433 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,780 | ₩5,788 | ₩5,366 | ₩5,553 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,806 | ₩5,806 | ₩5,553 | ₩5,659 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,473 | ₩5,673 | ₩5,473 | ₩5,593 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,526 | ₩5,726 | ₩5,459 | ₩5,459 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,546 | ₩5,639 | ₩5,393 | ₩5,406 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,566 | ₩5,793 | ₩5,526 | ₩5,619 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,486 | ₩5,920 | ₩5,459 | ₩5,579 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,007 | ₩6,233 | ₩5,252 | ₩5,299 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,673 | ₩5,980 | ₩5,659 | ₩5,860 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,646 | ₩5,740 | ₩5,406 | ₩5,686 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,059 | ₩5,873 | ₩5,039 | ₩5,820 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,072 | ₩5,172 | ₩4,939 | ₩5,032 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,899 | ₩5,032 | ₩4,832 | ₩4,979 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,845 | ₩5,005 | ₩4,685 | ₩4,885 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,246 | ₩5,246 | ₩4,872 | ₩4,885 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,326 | ₩5,339 | ₩5,166 | ₩5,219 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,246 | ₩5,326 | ₩5,152 | ₩5,232 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,219 | ₩5,372 | ₩5,206 | ₩5,286 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,339 | ₩5,393 | ₩5,182 | ₩5,232 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,139 | ₩5,419 | ₩5,072 | ₩5,299 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,312 | ₩5,459 | ₩5,266 | ₩5,286 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,206 | ₩5,473 | ₩5,005 | ₩5,393 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,845 | ₩5,152 | ₩4,792 | ₩5,139 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,352 | ₩5,352 | ₩4,738 | ₩4,805 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,246 | ₩5,339 | ₩5,099 | ₩5,166 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,433 | ₩5,459 | ₩5,206 | ₩5,272 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,606 | ₩5,659 | ₩5,346 | ₩5,406 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,339 | ₩5,553 | ₩5,286 | ₩5,539 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,339 | ₩5,566 | ₩5,246 | ₩5,366 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,726 | ₩5,826 | ₩5,312 | ₩5,393 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,312 | ₩5,860 | ₩5,312 | ₩5,700 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,406 | ₩5,473 | ₩5,192 | ₩5,272 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,259 | ₩5,713 | ₩5,072 | ₩5,553 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,606 | ₩5,606 | ₩5,179 | ₩5,232 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,526 | ₩5,606 | ₩5,419 | ₩5,579 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,606 | ₩5,606 | ₩5,406 | ₩5,539 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,780 | ₩5,780 | ₩5,486 | ₩5,539 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,940 | ₩5,982 | ₩5,459 | ₩5,633 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,713 | ₩6,007 | ₩5,659 | ₩5,940 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,539 | ₩5,740 | ₩5,473 | ₩5,726 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,446 | ₩5,740 | ₩5,406 | ₩5,553 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,659 | ₩5,726 | ₩5,406 | ₩5,486 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,419 | ₩5,740 | ₩5,419 | ₩5,633 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,553 | ₩5,593 | ₩5,339 | ₩5,499 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,513 | ₩5,553 | ₩5,192 | ₩5,473 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,352 | ₩5,659 | ₩5,272 | ₩5,473 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,179 | ₩5,526 | ₩5,179 | ₩5,312 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,192 | ₩5,372 | ₩5,126 | ₩5,179 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,553 | ₩5,562 | ₩5,072 | ₩5,112 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,780 | ₩5,433 | ₩5,646 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,406 | ₩5,786 | ₩5,352 | ₩5,633 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,593 | ₩5,593 | ₩4,979 | ₩5,579 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,539 | ₩5,740 | ₩5,206 | ₩5,352 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,820 | ₩5,820 | ₩5,393 | ₩5,566 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,140 | ₩6,140 | ₩5,339 | ₩5,766 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,354 | ₩6,354 | ₩5,926 | ₩6,180 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,807 | ₩6,807 | ₩6,354 | ₩6,367 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,901 | ₩6,993 | ₩6,407 | ₩6,767 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,008 | ₩7,181 | ₩6,827 | ₩6,968 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,968 | ₩7,275 | ₩6,701 | ₩6,954 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,355 | ₩7,355 | ₩6,968 | ₩6,994 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,381 | ₩7,608 | ₩7,154 | ₩7,515 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,381 | ₩7,475 | ₩7,088 | ₩7,301 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,208 | ₩7,475 | ₩6,981 | ₩7,421 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,461 | ₩7,461 | ₩6,807 | ₩7,154 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,862 | ₩7,915 | ₩7,475 | ₩7,542 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,969 | ₩7,969 | ₩7,475 | ₩7,675 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,409 | ₩8,409 | ₩7,221 | ₩7,969 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,421 | ₩7,795 | ₩7,074 | ₩7,795 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,674 | ₩7,742 | ₩6,775 | ₩7,408 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,142 | ₩8,142 | ₩7,475 | ₩7,742 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,675 | ₩7,995 | ₩7,475 | ₩7,849 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,181 | ₩7,475 | ₩6,233 | ₩7,475 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,837 | ₩7,048 | ₩6,803 | ₩6,807 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,114 | ₩7,296 | ₩6,701 | ₩6,805 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,034 | ₩7,275 | ₩7,034 | ₩7,218 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,914 | ₩7,202 | ₩6,687 | ₩7,034 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,647 | ₩7,002 | ₩6,500 | ₩6,687 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,167 | ₩6,674 | ₩6,060 | ₩6,623 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,007 | ₩6,300 | ₩5,980 | ₩6,033 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,553 | ₩6,340 | ₩5,553 | ₩6,007 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,593 | ₩5,961 | ₩5,502 | ₩5,836 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,606 | ₩5,659 | ₩5,473 | ₩5,593 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,940 | ₩5,940 | ₩5,606 | ₩5,606 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,900 | ₩6,020 | ₩5,753 | ₩5,820 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,860 | ₩6,047 | ₩5,633 | ₩5,897 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,713 | ₩5,725 | ₩5,553 | ₩5,696 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,539 | ₩5,805 | ₩5,483 | ₩5,700 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,740 | ₩5,740 | ₩5,473 | ₩5,579 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,486 | ₩5,740 | ₩5,486 | ₩5,606 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,813 | ₩6,111 | ₩5,526 | ₩5,539 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,646 | ₩6,273 | ₩5,539 | ₩5,886 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,539 | ₩5,822 | ₩5,379 | ₩5,646 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,806 | ₩5,806 | ₩5,072 | ₩5,526 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,192 | ₩6,168 | ₩4,977 | ₩5,713 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,058 | ₩5,272 | ₩4,058 | ₩5,192 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,124 | ₩4,605 | ₩3,951 | ₩4,165 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,004 | ₩4,311 | ₩3,791 | ₩4,205 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,337 | ₩3,833 | ₩3,337 | ₩3,791 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,817 | ₩3,817 | ₩3,270 | ₩3,337 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,203 | ₩3,524 | ₩3,137 | ₩3,484 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,102 | ₩3,203 | ₩3,083 | ₩3,097 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,217 | ₩3,350 | ₩3,099 | ₩3,123 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,328 | ₩3,328 | ₩3,133 | ₩3,150 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,617 | ₩3,617 | ₩3,230 | ₩3,270 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,177 | ₩3,599 | ₩3,177 | ₩3,596 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,097 | ₩3,230 | ₩3,097 | ₩3,222 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,284 | ₩3,334 | ₩3,150 | ₩3,203 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,150 | ₩3,377 | ₩3,070 | ₩3,284 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,070 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,137 | ₩3,270 | ₩3,097 | ₩3,163 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,257 | ₩3,257 | ₩3,043 | ₩3,162 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,457 | ₩3,457 | ₩3,137 | ₩3,270 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,417 | ₩3,470 | ₩3,230 | ₩3,310 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,417 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,537 | ₩3,591 | ₩3,484 | ₩3,537 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,470 | ₩3,673 | ₩3,470 | ₩3,534 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,657 | ₩3,684 | ₩3,484 | ₩3,657 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,684 | ₩3,777 | ₩3,587 | ₩3,671 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,836 | ₩3,859 | ₩3,604 | ₩3,673 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,898 | ₩3,898 | ₩3,776 | ₩3,887 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,098 | ₩4,151 | ₩3,751 | ₩3,911 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,964 | ₩4,092 | ₩3,868 | ₩4,084 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,055 | ₩4,055 | ₩3,723 | ₩3,887 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,349 | ₩4,485 | ₩3,971 | ₩4,004 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,498 | ₩4,552 | ₩4,205 | ₩4,270 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,525 | ₩4,525 | ₩4,418 | ₩4,439 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,472 | ₩4,525 | ₩4,472 | ₩4,504 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,431 | ₩4,538 | ₩4,311 | ₩4,472 | +0.90% | 12.4만 |
|---|