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 | ₩2,338 | ₩2,405 | ₩2,278 | ₩2,312 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,325 | ₩2,418 | ₩2,298 | ₩2,338 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,378 | ₩2,385 | ₩2,312 | ₩2,325 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,418 | ₩2,432 | ₩2,312 | ₩2,338 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,378 | ₩2,512 | ₩2,378 | ₩2,418 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,378 | ₩2,539 | ₩2,325 | ₩2,378 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,565 | ₩2,565 | ₩2,312 | ₩2,352 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,552 | ₩2,646 | ₩2,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,552 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,485 | ₩2,619 | ₩2,459 | ₩2,565 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,525 | ₩2,659 | ₩2,512 | ₩2,512 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,672 | ₩2,686 | ₩2,559 | ₩2,592 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,646 | ₩2,699 | ₩2,552 | ₩2,699 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,739 | ₩2,797 | ₩2,612 | ₩2,619 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,672 | ₩2,806 | ₩2,659 | ₩2,759 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,753 | ₩2,753 | ₩2,619 | ₩2,659 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,033 | ₩3,033 | ₩2,726 | ₩2,739 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,873 | ₩3,113 | ₩2,793 | ₩3,033 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,886 | ₩2,913 | ₩2,779 | ₩2,846 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,926 | ₩2,926 | ₩2,819 | ₩2,859 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,913 | ₩3,006 | ₩2,906 | ₩2,933 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,900 | ₩2,980 | ₩2,859 | ₩2,920 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,806 | ₩2,893 | ₩2,766 | ₩2,886 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,926 | ₩3,033 | ₩2,826 | ₩2,846 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,100 | ₩3,133 | ₩2,886 | ₩2,926 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,087 | ₩3,200 | ₩3,040 | ₩3,113 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,127 | ₩3,153 | ₩3,040 | ₩3,100 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,100 | ₩3,153 | ₩3,087 | ₩3,113 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,953 | ₩3,167 | ₩2,806 | ₩3,100 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,033 | ₩3,073 | ₩2,846 | ₩2,953 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,127 | ₩3,207 | ₩3,000 | ₩3,046 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,926 | ₩3,193 | ₩2,839 | ₩3,120 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,793 | ₩2,966 | ₩2,672 | ₩2,953 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,646 | ₩2,813 | ₩2,619 | ₩2,779 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,619 | ₩2,672 | ₩2,432 | ₩2,672 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,378 | ₩2,485 | ₩2,308 | ₩2,485 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,338 | ₩2,365 | ₩2,251 | ₩2,352 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,372 | ₩2,245 | ₩2,338 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,245 | ₩2,298 | ₩2,178 | ₩2,285 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,245 | ₩2,265 | ₩2,178 | ₩2,245 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,378 | ₩2,378 | ₩2,211 | ₩2,318 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,365 | ₩2,432 | ₩2,316 | ₩2,352 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,338 | ₩2,392 | ₩2,305 | ₩2,352 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,285 | ₩2,352 | ₩2,285 | ₩2,325 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,312 | ₩2,325 | ₩2,265 | ₩2,272 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,312 | ₩2,334 | ₩2,245 | ₩2,285 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,245 | ₩2,352 | ₩2,218 | ₩2,298 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,218 | ₩2,338 | ₩2,191 | ₩2,245 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,178 | ₩2,298 | ₩2,178 | ₩2,218 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,178 | ₩2,245 | ₩2,145 | ₩2,191 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,218 | ₩2,218 | ₩2,125 | ₩2,165 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,138 | ₩2,218 | ₩2,125 | ₩2,138 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,165 | ₩2,205 | ₩2,111 | ₩2,125 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,218 | ₩2,138 | ₩2,151 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,165 | ₩2,245 | ₩2,165 | ₩2,191 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,292 | ₩2,165 | ₩2,178 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,285 | ₩2,312 | ₩2,218 | ₩2,238 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,365 | ₩2,392 | ₩2,251 | ₩2,298 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,338 | ₩2,459 | ₩2,325 | ₩2,378 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,272 | ₩2,405 | ₩2,265 | ₩2,312 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,205 | ₩2,272 | ₩2,125 | ₩2,231 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,258 | ₩2,338 | ₩2,151 | ₩2,231 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,352 | ₩2,392 | ₩2,245 | ₩2,258 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,606 | ₩2,666 | ₩2,312 | ₩2,325 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,753 | ₩2,753 | ₩2,539 | ₩2,579 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,565 | ₩2,592 | ₩2,405 | ₩2,512 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,539 | ₩2,618 | ₩2,472 | ₩2,485 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,699 | ₩2,699 | ₩2,459 | ₩2,472 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,806 | ₩2,806 | ₩2,659 | ₩2,686 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,806 | ₩2,886 | ₩2,779 | ₩2,819 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,819 | ₩2,966 | ₩2,793 | ₩2,833 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,753 | ₩2,886 | ₩2,739 | ₩2,793 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,632 | ₩2,806 | ₩2,552 | ₩2,753 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,552 | ₩2,679 | ₩2,539 | ₩2,619 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,499 | ₩2,606 | ₩2,472 | ₩2,499 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,672 | ₩2,766 | ₩2,512 | ₩2,552 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,766 | ₩2,873 | ₩2,639 | ₩2,659 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,806 | ₩2,940 | ₩2,739 | ₩2,753 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,953 | ₩3,133 | ₩2,859 | ₩2,859 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,940 | ₩3,087 | ₩2,793 | ₩2,940 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,606 | ₩2,940 | ₩2,565 | ₩2,926 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,499 | ₩2,672 | ₩2,365 | ₩2,672 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,606 | ₩2,659 | ₩2,439 | ₩2,485 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,525 | ₩2,592 | ₩2,472 | ₩2,565 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,338 | ₩2,552 | ₩2,285 | ₩2,525 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,378 | ₩2,485 | ₩2,272 | ₩2,312 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,465 | ₩2,525 | ₩2,358 | ₩2,418 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,512 | ₩2,579 | ₩2,432 | ₩2,432 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,726 | ₩2,739 | ₩2,472 | ₩2,485 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,579 | ₩2,833 | ₩2,565 | ₩2,686 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,686 | ₩2,686 | ₩2,499 | ₩2,552 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,565 | ₩2,726 | ₩2,552 | ₩2,672 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,779 | ₩2,806 | ₩2,552 | ₩2,592 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,833 | ₩2,846 | ₩2,726 | ₩2,766 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,806 | ₩2,819 | ₩2,739 | ₩2,779 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,859 | ₩2,873 | ₩2,739 | ₩2,766 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,953 | ₩2,953 | ₩2,646 | ₩2,846 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,006 | ₩3,006 | ₩2,699 | ₩2,779 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,984 | ₩4,984 | ₩4,837 | ₩4,917 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,784 | ₩5,011 | ₩4,784 | ₩4,997 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,837 | ₩4,864 | ₩4,690 | ₩4,757 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,810 | ₩4,971 | ₩4,770 | ₩4,864 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,144 | ₩5,167 | ₩4,737 | ₩4,763 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,051 | ₩5,051 | ₩4,904 | ₩4,957 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,944 | ₩5,077 | ₩4,824 | ₩4,864 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,077 | ₩5,172 | ₩4,935 | ₩4,984 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,077 | ₩5,345 | ₩5,011 | ₩5,118 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,064 | ₩5,245 | ₩4,997 | ₩5,011 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,131 | ₩5,278 | ₩5,077 | ₩5,144 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,077 | ₩5,278 | ₩5,077 | ₩5,198 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,904 | ₩5,104 | ₩4,743 | ₩5,037 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,051 | ₩5,130 | ₩4,837 | ₩4,890 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,890 | ₩5,077 | ₩4,890 | ₩5,051 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,011 | ₩5,077 | ₩4,810 | ₩4,850 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,184 | ₩5,210 | ₩4,810 | ₩5,011 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,224 | ₩5,318 | ₩5,091 | ₩5,184 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,398 | ₩5,518 | ₩5,024 | ₩5,144 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,238 | ₩5,371 | ₩5,158 | ₩5,238 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,358 | ₩5,371 | ₩5,198 | ₩5,251 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,265 | ₩5,412 | ₩5,200 | ₩5,378 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,371 | ₩5,412 | ₩5,037 | ₩5,184 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,532 | ₩5,545 | ₩5,318 | ₩5,345 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,665 | ₩5,679 | ₩5,425 | ₩5,438 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,786 | ₩5,794 | ₩5,371 | ₩5,559 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,812 | ₩5,812 | ₩5,559 | ₩5,665 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,478 | ₩5,679 | ₩5,478 | ₩5,599 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,532 | ₩5,732 | ₩5,465 | ₩5,465 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,552 | ₩5,645 | ₩5,398 | ₩5,412 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,572 | ₩5,799 | ₩5,532 | ₩5,625 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,492 | ₩5,926 | ₩5,465 | ₩5,585 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,013 | ₩6,240 | ₩5,258 | ₩5,305 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,679 | ₩5,986 | ₩5,665 | ₩5,866 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,652 | ₩5,746 | ₩5,412 | ₩5,692 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,064 | ₩5,879 | ₩5,044 | ₩5,826 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,077 | ₩5,178 | ₩4,944 | ₩5,037 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,904 | ₩5,037 | ₩4,837 | ₩4,984 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,850 | ₩5,011 | ₩4,690 | ₩4,890 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,251 | ₩5,251 | ₩4,877 | ₩4,890 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,331 | ₩5,345 | ₩5,171 | ₩5,224 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,251 | ₩5,331 | ₩5,158 | ₩5,238 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,224 | ₩5,378 | ₩5,211 | ₩5,291 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,345 | ₩5,398 | ₩5,187 | ₩5,238 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,144 | ₩5,425 | ₩5,077 | ₩5,305 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,318 | ₩5,465 | ₩5,271 | ₩5,291 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,211 | ₩5,478 | ₩5,011 | ₩5,398 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,850 | ₩5,158 | ₩4,797 | ₩5,144 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,358 | ₩5,358 | ₩4,743 | ₩4,810 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,251 | ₩5,345 | ₩5,104 | ₩5,171 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,438 | ₩5,465 | ₩5,211 | ₩5,278 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,612 | ₩5,665 | ₩5,351 | ₩5,412 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,345 | ₩5,559 | ₩5,291 | ₩5,545 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,345 | ₩5,572 | ₩5,251 | ₩5,371 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,732 | ₩5,832 | ₩5,318 | ₩5,398 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,318 | ₩5,866 | ₩5,318 | ₩5,705 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,412 | ₩5,478 | ₩5,198 | ₩5,278 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,265 | ₩5,719 | ₩5,077 | ₩5,559 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,612 | ₩5,612 | ₩5,184 | ₩5,238 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,532 | ₩5,612 | ₩5,425 | ₩5,585 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,612 | ₩5,612 | ₩5,412 | ₩5,545 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,786 | ₩5,786 | ₩5,492 | ₩5,545 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,946 | ₩5,989 | ₩5,465 | ₩5,639 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,719 | ₩6,013 | ₩5,665 | ₩5,946 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,545 | ₩5,746 | ₩5,478 | ₩5,732 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,452 | ₩5,746 | ₩5,412 | ₩5,559 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,665 | ₩5,732 | ₩5,412 | ₩5,492 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,425 | ₩5,746 | ₩5,425 | ₩5,639 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,559 | ₩5,599 | ₩5,345 | ₩5,505 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,518 | ₩5,559 | ₩5,198 | ₩5,478 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,358 | ₩5,665 | ₩5,278 | ₩5,478 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,184 | ₩5,532 | ₩5,184 | ₩5,318 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,198 | ₩5,378 | ₩5,131 | ₩5,184 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,559 | ₩5,568 | ₩5,077 | ₩5,118 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,786 | ₩5,786 | ₩5,438 | ₩5,652 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,412 | ₩5,792 | ₩5,358 | ₩5,639 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,599 | ₩5,599 | ₩4,984 | ₩5,585 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,545 | ₩5,746 | ₩5,211 | ₩5,358 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,826 | ₩5,826 | ₩5,398 | ₩5,572 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,146 | ₩6,146 | ₩5,345 | ₩5,772 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,360 | ₩6,360 | ₩5,933 | ₩6,187 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,815 | ₩6,815 | ₩6,360 | ₩6,374 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,908 | ₩7,000 | ₩6,414 | ₩6,774 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,015 | ₩7,189 | ₩6,835 | ₩6,975 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,975 | ₩7,282 | ₩6,708 | ₩6,961 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,362 | ₩7,362 | ₩6,975 | ₩7,002 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,389 | ₩7,616 | ₩7,162 | ₩7,523 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,389 | ₩7,483 | ₩7,095 | ₩7,309 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,215 | ₩7,483 | ₩6,988 | ₩7,429 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,469 | ₩7,469 | ₩6,815 | ₩7,162 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,870 | ₩7,924 | ₩7,483 | ₩7,549 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,977 | ₩7,977 | ₩7,483 | ₩7,683 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,418 | ₩8,418 | ₩7,229 | ₩7,977 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,429 | ₩7,803 | ₩7,082 | ₩7,803 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,682 | ₩7,750 | ₩6,782 | ₩7,416 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,151 | ₩8,151 | ₩7,483 | ₩7,750 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,683 | ₩8,004 | ₩7,483 | ₩7,857 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,189 | ₩7,483 | ₩6,240 | ₩7,483 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,844 | ₩7,055 | ₩6,811 | ₩6,815 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,122 | ₩7,304 | ₩6,708 | ₩6,812 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,042 | ₩7,282 | ₩7,042 | ₩7,226 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,921 | ₩7,210 | ₩6,694 | ₩7,042 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,654 | ₩7,010 | ₩6,507 | ₩6,694 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,173 | ₩6,681 | ₩6,066 | ₩6,630 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,013 | ₩6,307 | ₩5,986 | ₩6,040 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,559 | ₩6,347 | ₩5,559 | ₩6,013 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,599 | ₩5,967 | ₩5,508 | ₩5,842 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,612 | ₩5,665 | ₩5,478 | ₩5,599 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,946 | ₩5,946 | ₩5,612 | ₩5,612 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,906 | ₩6,026 | ₩5,759 | ₩5,826 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,866 | ₩6,053 | ₩5,639 | ₩5,903 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,719 | ₩5,731 | ₩5,559 | ₩5,701 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,545 | ₩5,811 | ₩5,489 | ₩5,705 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,746 | ₩5,746 | ₩5,478 | ₩5,585 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,492 | ₩5,746 | ₩5,492 | ₩5,612 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,819 | ₩6,117 | ₩5,532 | ₩5,545 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,652 | ₩6,280 | ₩5,545 | ₩5,893 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,545 | ₩5,828 | ₩5,385 | ₩5,652 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,812 | ₩5,812 | ₩5,077 | ₩5,532 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,198 | ₩6,174 | ₩4,983 | ₩5,719 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,062 | ₩5,278 | ₩4,062 | ₩5,198 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,129 | ₩4,610 | ₩3,955 | ₩4,169 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,009 | ₩4,316 | ₩3,795 | ₩4,209 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,340 | ₩3,838 | ₩3,340 | ₩3,795 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,821 | ₩3,821 | ₩3,274 | ₩3,340 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,207 | ₩3,528 | ₩3,140 | ₩3,487 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,105 | ₩3,207 | ₩3,087 | ₩3,100 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,220 | ₩3,354 | ₩3,103 | ₩3,127 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,331 | ₩3,331 | ₩3,136 | ₩3,153 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,621 | ₩3,621 | ₩3,234 | ₩3,274 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,180 | ₩3,602 | ₩3,180 | ₩3,600 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,100 | ₩3,234 | ₩3,100 | ₩3,226 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,287 | ₩3,338 | ₩3,153 | ₩3,207 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,153 | ₩3,381 | ₩3,073 | ₩3,287 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,167 | ₩3,167 | ₩3,046 | ₩3,073 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,140 | ₩3,274 | ₩3,100 | ₩3,167 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,260 | ₩3,260 | ₩3,046 | ₩3,165 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,461 | ₩3,461 | ₩3,140 | ₩3,274 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,421 | ₩3,474 | ₩3,234 | ₩3,314 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,541 | ₩3,541 | ₩3,421 | ₩3,421 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,541 | ₩3,594 | ₩3,487 | ₩3,541 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,474 | ₩3,677 | ₩3,474 | ₩3,538 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,661 | ₩3,688 | ₩3,487 | ₩3,661 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,688 | ₩3,781 | ₩3,590 | ₩3,674 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,840 | ₩3,863 | ₩3,608 | ₩3,677 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,902 | ₩3,902 | ₩3,780 | ₩3,891 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,102 | ₩4,156 | ₩3,755 | ₩3,915 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,968 | ₩4,097 | ₩3,872 | ₩4,089 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,059 | ₩4,059 | ₩3,727 | ₩3,891 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,353 | ₩4,490 | ₩3,975 | ₩4,009 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,503 | ₩4,556 | ₩4,209 | ₩4,274 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,530 | ₩4,530 | ₩4,423 | ₩4,444 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,476 | ₩4,530 | ₩4,476 | ₩4,508 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,436 | ₩4,543 | ₩4,316 | ₩4,476 | +0.90% | 12.4만 |
|---|