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 | ₩2,310 | -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 | ₩2,310 | ₩2,323 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,416 | ₩2,430 | ₩2,310 | ₩2,336 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,376 | ₩2,510 | ₩2,376 | ₩2,416 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,376 | ₩2,537 | ₩2,323 | ₩2,376 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,563 | ₩2,563 | ₩2,310 | ₩2,350 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,550 | ₩2,643 | ₩2,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,483 | ₩2,617 | ₩2,456 | ₩2,563 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,523 | ₩2,657 | ₩2,510 | ₩2,510 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,670 | ₩2,683 | ₩2,557 | ₩2,590 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,643 | ₩2,697 | ₩2,550 | ₩2,697 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,737 | ₩2,794 | ₩2,610 | ₩2,617 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,804 | ₩2,657 | ₩2,757 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,750 | ₩2,617 | ₩2,657 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,031 | ₩3,031 | ₩2,723 | ₩2,737 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,870 | ₩3,111 | ₩2,790 | ₩3,031 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,884 | ₩2,910 | ₩2,777 | ₩2,844 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,924 | ₩2,924 | ₩2,817 | ₩2,857 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,910 | ₩3,004 | ₩2,904 | ₩2,930 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,897 | ₩2,977 | ₩2,857 | ₩2,917 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,804 | ₩2,890 | ₩2,764 | ₩2,884 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,924 | ₩3,031 | ₩2,824 | ₩2,844 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,097 | ₩3,131 | ₩2,884 | ₩2,924 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,084 | ₩3,197 | ₩3,037 | ₩3,111 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,124 | ₩3,151 | ₩3,037 | ₩3,097 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,097 | ₩3,151 | ₩3,084 | ₩3,111 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,950 | ₩3,164 | ₩2,804 | ₩3,097 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,031 | ₩3,071 | ₩2,844 | ₩2,950 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,124 | ₩3,204 | ₩2,997 | ₩3,044 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,924 | ₩3,191 | ₩2,837 | ₩3,117 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,790 | ₩2,964 | ₩2,670 | ₩2,950 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,643 | ₩2,810 | ₩2,617 | ₩2,777 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,617 | ₩2,670 | ₩2,430 | ₩2,670 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,376 | ₩2,483 | ₩2,306 | ₩2,483 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,336 | ₩2,363 | ₩2,250 | ₩2,350 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,243 | ₩2,370 | ₩2,243 | ₩2,336 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,243 | ₩2,296 | ₩2,176 | ₩2,283 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,243 | ₩2,263 | ₩2,176 | ₩2,243 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,376 | ₩2,376 | ₩2,209 | ₩2,316 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,363 | ₩2,430 | ₩2,314 | ₩2,350 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,336 | ₩2,390 | ₩2,303 | ₩2,350 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,283 | ₩2,350 | ₩2,283 | ₩2,323 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,310 | ₩2,323 | ₩2,263 | ₩2,270 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,332 | ₩2,243 | ₩2,283 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,243 | ₩2,350 | ₩2,216 | ₩2,296 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,216 | ₩2,336 | ₩2,189 | ₩2,243 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,176 | ₩2,296 | ₩2,176 | ₩2,216 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,176 | ₩2,243 | ₩2,143 | ₩2,189 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,216 | ₩2,216 | ₩2,123 | ₩2,163 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,136 | ₩2,216 | ₩2,123 | ₩2,136 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,163 | ₩2,203 | ₩2,109 | ₩2,123 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,203 | ₩2,216 | ₩2,136 | ₩2,149 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,163 | ₩2,243 | ₩2,163 | ₩2,189 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,243 | ₩2,290 | ₩2,163 | ₩2,176 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,283 | ₩2,310 | ₩2,216 | ₩2,236 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,363 | ₩2,390 | ₩2,250 | ₩2,296 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,336 | ₩2,456 | ₩2,323 | ₩2,376 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,270 | ₩2,403 | ₩2,263 | ₩2,310 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,203 | ₩2,270 | ₩2,123 | ₩2,230 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,256 | ₩2,336 | ₩2,149 | ₩2,230 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,390 | ₩2,243 | ₩2,256 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,603 | ₩2,663 | ₩2,310 | ₩2,323 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,750 | ₩2,537 | ₩2,577 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,563 | ₩2,590 | ₩2,403 | ₩2,510 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,537 | ₩2,615 | ₩2,470 | ₩2,483 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,697 | ₩2,697 | ₩2,456 | ₩2,470 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,804 | ₩2,804 | ₩2,657 | ₩2,683 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,804 | ₩2,884 | ₩2,777 | ₩2,817 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,817 | ₩2,964 | ₩2,790 | ₩2,830 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,750 | ₩2,884 | ₩2,737 | ₩2,790 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,630 | ₩2,804 | ₩2,550 | ₩2,750 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,550 | ₩2,677 | ₩2,537 | ₩2,617 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,497 | ₩2,603 | ₩2,470 | ₩2,497 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,670 | ₩2,764 | ₩2,510 | ₩2,550 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,764 | ₩2,870 | ₩2,637 | ₩2,657 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,804 | ₩2,937 | ₩2,737 | ₩2,750 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,950 | ₩3,131 | ₩2,857 | ₩2,857 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,937 | ₩3,084 | ₩2,790 | ₩2,937 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,603 | ₩2,937 | ₩2,563 | ₩2,924 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,497 | ₩2,670 | ₩2,363 | ₩2,670 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,603 | ₩2,657 | ₩2,436 | ₩2,483 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,523 | ₩2,590 | ₩2,470 | ₩2,563 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,336 | ₩2,550 | ₩2,283 | ₩2,523 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,376 | ₩2,483 | ₩2,270 | ₩2,310 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,463 | ₩2,523 | ₩2,356 | ₩2,416 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,510 | ₩2,577 | ₩2,430 | ₩2,430 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,723 | ₩2,737 | ₩2,470 | ₩2,483 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,577 | ₩2,830 | ₩2,563 | ₩2,683 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,683 | ₩2,683 | ₩2,497 | ₩2,550 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,563 | ₩2,723 | ₩2,550 | ₩2,670 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,777 | ₩2,804 | ₩2,550 | ₩2,590 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,830 | ₩2,844 | ₩2,723 | ₩2,764 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,804 | ₩2,817 | ₩2,737 | ₩2,777 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,857 | ₩2,870 | ₩2,737 | ₩2,764 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,950 | ₩2,950 | ₩2,643 | ₩2,844 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,004 | ₩3,004 | ₩2,697 | ₩2,777 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,980 | ₩4,980 | ₩4,833 | ₩4,913 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,779 | ₩5,006 | ₩4,779 | ₩4,993 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,833 | ₩4,860 | ₩4,686 | ₩4,753 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,806 | ₩4,966 | ₩4,766 | ₩4,860 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,140 | ₩5,163 | ₩4,733 | ₩4,759 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,046 | ₩5,046 | ₩4,900 | ₩4,953 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,940 | ₩5,073 | ₩4,819 | ₩4,860 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,073 | ₩5,168 | ₩4,930 | ₩4,980 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,073 | ₩5,340 | ₩5,006 | ₩5,113 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,060 | ₩5,240 | ₩4,993 | ₩5,006 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,127 | ₩5,273 | ₩5,073 | ₩5,140 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,073 | ₩5,273 | ₩5,073 | ₩5,193 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,900 | ₩5,100 | ₩4,739 | ₩5,033 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,046 | ₩5,125 | ₩4,833 | ₩4,886 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,886 | ₩5,073 | ₩4,886 | ₩5,046 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,006 | ₩5,073 | ₩4,806 | ₩4,846 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,180 | ₩5,205 | ₩4,806 | ₩5,006 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,220 | ₩5,313 | ₩5,087 | ₩5,180 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,394 | ₩5,514 | ₩5,020 | ₩5,140 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,233 | ₩5,367 | ₩5,153 | ₩5,233 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,354 | ₩5,367 | ₩5,193 | ₩5,247 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,260 | ₩5,407 | ₩5,196 | ₩5,374 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,367 | ₩5,407 | ₩5,033 | ₩5,180 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,527 | ₩5,540 | ₩5,313 | ₩5,340 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,661 | ₩5,674 | ₩5,420 | ₩5,434 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,781 | ₩5,789 | ₩5,367 | ₩5,554 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,807 | ₩5,807 | ₩5,554 | ₩5,661 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,474 | ₩5,674 | ₩5,474 | ₩5,594 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,527 | ₩5,727 | ₩5,460 | ₩5,460 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,547 | ₩5,641 | ₩5,394 | ₩5,407 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,567 | ₩5,794 | ₩5,527 | ₩5,621 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,487 | ₩5,921 | ₩5,460 | ₩5,580 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,008 | ₩6,235 | ₩5,253 | ₩5,300 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,674 | ₩5,981 | ₩5,661 | ₩5,861 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,647 | ₩5,741 | ₩5,407 | ₩5,687 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,060 | ₩5,874 | ₩5,040 | ₩5,821 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,073 | ₩5,173 | ₩4,940 | ₩5,033 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,900 | ₩5,033 | ₩4,833 | ₩4,980 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,846 | ₩5,006 | ₩4,686 | ₩4,886 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,247 | ₩5,247 | ₩4,873 | ₩4,886 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,327 | ₩5,340 | ₩5,167 | ₩5,220 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,247 | ₩5,327 | ₩5,153 | ₩5,233 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,220 | ₩5,374 | ₩5,207 | ₩5,287 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,340 | ₩5,394 | ₩5,183 | ₩5,233 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,140 | ₩5,420 | ₩5,073 | ₩5,300 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,313 | ₩5,460 | ₩5,267 | ₩5,287 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,207 | ₩5,474 | ₩5,006 | ₩5,394 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,846 | ₩5,153 | ₩4,793 | ₩5,140 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,354 | ₩5,354 | ₩4,739 | ₩4,806 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,247 | ₩5,340 | ₩5,100 | ₩5,167 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,434 | ₩5,460 | ₩5,207 | ₩5,273 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,607 | ₩5,661 | ₩5,347 | ₩5,407 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,340 | ₩5,554 | ₩5,287 | ₩5,540 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,340 | ₩5,567 | ₩5,247 | ₩5,367 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,727 | ₩5,827 | ₩5,313 | ₩5,394 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,313 | ₩5,861 | ₩5,313 | ₩5,701 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,407 | ₩5,474 | ₩5,193 | ₩5,273 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,260 | ₩5,714 | ₩5,073 | ₩5,554 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,607 | ₩5,607 | ₩5,180 | ₩5,233 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,527 | ₩5,607 | ₩5,420 | ₩5,580 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,607 | ₩5,607 | ₩5,407 | ₩5,540 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,781 | ₩5,781 | ₩5,487 | ₩5,540 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,941 | ₩5,984 | ₩5,460 | ₩5,634 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,714 | ₩6,008 | ₩5,661 | ₩5,941 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,540 | ₩5,741 | ₩5,474 | ₩5,727 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,447 | ₩5,741 | ₩5,407 | ₩5,554 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,661 | ₩5,727 | ₩5,407 | ₩5,487 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,420 | ₩5,741 | ₩5,420 | ₩5,634 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,554 | ₩5,594 | ₩5,340 | ₩5,500 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,514 | ₩5,554 | ₩5,193 | ₩5,474 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,354 | ₩5,661 | ₩5,273 | ₩5,474 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,180 | ₩5,527 | ₩5,180 | ₩5,313 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,193 | ₩5,374 | ₩5,127 | ₩5,180 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,554 | ₩5,563 | ₩5,073 | ₩5,113 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,781 | ₩5,781 | ₩5,434 | ₩5,647 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,407 | ₩5,787 | ₩5,354 | ₩5,634 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,594 | ₩5,594 | ₩4,980 | ₩5,580 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,540 | ₩5,741 | ₩5,207 | ₩5,354 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,821 | ₩5,821 | ₩5,394 | ₩5,567 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,141 | ₩6,141 | ₩5,340 | ₩5,767 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,355 | ₩6,355 | ₩5,928 | ₩6,181 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,809 | ₩6,809 | ₩6,355 | ₩6,368 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,902 | ₩6,994 | ₩6,408 | ₩6,769 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,009 | ₩7,183 | ₩6,829 | ₩6,969 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,969 | ₩7,276 | ₩6,702 | ₩6,956 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,356 | ₩7,356 | ₩6,969 | ₩6,996 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,383 | ₩7,610 | ₩7,156 | ₩7,516 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,383 | ₩7,476 | ₩7,089 | ₩7,303 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,209 | ₩7,476 | ₩6,982 | ₩7,423 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,463 | ₩7,463 | ₩6,809 | ₩7,156 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,863 | ₩7,917 | ₩7,476 | ₩7,543 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,970 | ₩7,970 | ₩7,476 | ₩7,676 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,411 | ₩8,411 | ₩7,223 | ₩7,970 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,423 | ₩7,797 | ₩7,076 | ₩7,797 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,675 | ₩7,743 | ₩6,777 | ₩7,409 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,144 | ₩8,144 | ₩7,476 | ₩7,743 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,676 | ₩7,997 | ₩7,476 | ₩7,850 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,183 | ₩7,476 | ₩6,235 | ₩7,476 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,838 | ₩7,049 | ₩6,805 | ₩6,809 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,116 | ₩7,297 | ₩6,702 | ₩6,806 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,036 | ₩7,276 | ₩7,036 | ₩7,220 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,916 | ₩7,204 | ₩6,689 | ₩7,036 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,648 | ₩7,004 | ₩6,502 | ₩6,689 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,168 | ₩6,675 | ₩6,061 | ₩6,624 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,008 | ₩6,301 | ₩5,981 | ₩6,034 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,554 | ₩6,341 | ₩5,554 | ₩6,008 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,594 | ₩5,962 | ₩5,503 | ₩5,837 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,607 | ₩5,661 | ₩5,474 | ₩5,594 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,941 | ₩5,941 | ₩5,607 | ₩5,607 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,901 | ₩6,021 | ₩5,754 | ₩5,821 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,861 | ₩6,048 | ₩5,634 | ₩5,898 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,714 | ₩5,726 | ₩5,554 | ₩5,697 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,540 | ₩5,806 | ₩5,484 | ₩5,701 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,741 | ₩5,741 | ₩5,474 | ₩5,580 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,487 | ₩5,741 | ₩5,487 | ₩5,607 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,814 | ₩6,112 | ₩5,527 | ₩5,540 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,647 | ₩6,275 | ₩5,540 | ₩5,888 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,540 | ₩5,823 | ₩5,380 | ₩5,647 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,807 | ₩5,807 | ₩5,073 | ₩5,527 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,193 | ₩6,169 | ₩4,978 | ₩5,714 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,059 | ₩5,273 | ₩4,059 | ₩5,193 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,125 | ₩4,606 | ₩3,952 | ₩4,165 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,005 | ₩4,312 | ₩3,792 | ₩4,205 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,338 | ₩3,834 | ₩3,338 | ₩3,792 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,818 | ₩3,818 | ₩3,271 | ₩3,338 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,204 | ₩3,525 | ₩3,137 | ₩3,484 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,103 | ₩3,204 | ₩3,084 | ₩3,097 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,217 | ₩3,351 | ₩3,100 | ₩3,124 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,328 | ₩3,328 | ₩3,133 | ₩3,151 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,618 | ₩3,618 | ₩3,231 | ₩3,271 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,177 | ₩3,599 | ₩3,177 | ₩3,597 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,097 | ₩3,231 | ₩3,097 | ₩3,223 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,284 | ₩3,335 | ₩3,151 | ₩3,204 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,151 | ₩3,378 | ₩3,071 | ₩3,284 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,164 | ₩3,164 | ₩3,044 | ₩3,071 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,137 | ₩3,271 | ₩3,097 | ₩3,164 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,257 | ₩3,257 | ₩3,044 | ₩3,163 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,458 | ₩3,458 | ₩3,137 | ₩3,271 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,418 | ₩3,471 | ₩3,231 | ₩3,311 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,538 | ₩3,538 | ₩3,418 | ₩3,418 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,538 | ₩3,591 | ₩3,484 | ₩3,538 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,471 | ₩3,674 | ₩3,471 | ₩3,535 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,658 | ₩3,685 | ₩3,484 | ₩3,658 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,685 | ₩3,778 | ₩3,587 | ₩3,671 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,837 | ₩3,860 | ₩3,605 | ₩3,674 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,898 | ₩3,898 | ₩3,777 | ₩3,888 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,099 | ₩4,152 | ₩3,751 | ₩3,912 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,965 | ₩4,093 | ₩3,869 | ₩4,085 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,056 | ₩4,056 | ₩3,723 | ₩3,888 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,350 | ₩4,486 | ₩3,972 | ₩4,005 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,499 | ₩4,552 | ₩4,205 | ₩4,271 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,526 | ₩4,526 | ₩4,419 | ₩4,440 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,472 | ₩4,526 | ₩4,472 | ₩4,504 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,432 | ₩4,539 | ₩4,312 | ₩4,472 | +0.90% | 12.4만 |
|---|