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 | ₩2,311 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,324 | ₩2,418 | ₩2,298 | ₩2,338 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,378 | ₩2,385 | ₩2,311 | ₩2,324 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,418 | ₩2,431 | ₩2,311 | ₩2,338 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,378 | ₩2,511 | ₩2,378 | ₩2,418 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,378 | ₩2,538 | ₩2,324 | ₩2,378 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,565 | ₩2,565 | ₩2,311 | ₩2,351 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,552 | ₩2,645 | ₩2,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,552 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,485 | ₩2,618 | ₩2,458 | ₩2,565 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,525 | ₩2,658 | ₩2,511 | ₩2,511 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,672 | ₩2,685 | ₩2,558 | ₩2,592 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,645 | ₩2,698 | ₩2,552 | ₩2,698 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,739 | ₩2,796 | ₩2,612 | ₩2,618 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,672 | ₩2,805 | ₩2,658 | ₩2,759 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,752 | ₩2,752 | ₩2,618 | ₩2,658 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,032 | ₩3,032 | ₩2,725 | ₩2,739 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,872 | ₩3,113 | ₩2,792 | ₩3,032 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,886 | ₩2,912 | ₩2,779 | ₩2,845 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,926 | ₩2,926 | ₩2,819 | ₩2,859 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,912 | ₩3,006 | ₩2,906 | ₩2,932 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,899 | ₩2,979 | ₩2,859 | ₩2,919 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,805 | ₩2,892 | ₩2,765 | ₩2,886 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,926 | ₩3,032 | ₩2,825 | ₩2,845 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,099 | ₩3,133 | ₩2,886 | ₩2,926 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,086 | ₩3,199 | ₩3,039 | ₩3,113 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,126 | ₩3,153 | ₩3,039 | ₩3,099 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,099 | ₩3,153 | ₩3,086 | ₩3,113 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,952 | ₩3,166 | ₩2,805 | ₩3,099 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,032 | ₩3,073 | ₩2,845 | ₩2,952 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,126 | ₩3,206 | ₩2,999 | ₩3,046 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,926 | ₩3,193 | ₩2,839 | ₩3,119 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,792 | ₩2,966 | ₩2,672 | ₩2,952 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,645 | ₩2,812 | ₩2,618 | ₩2,779 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,618 | ₩2,672 | ₩2,431 | ₩2,672 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,378 | ₩2,485 | ₩2,307 | ₩2,485 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,338 | ₩2,365 | ₩2,251 | ₩2,351 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,244 | ₩2,371 | ₩2,244 | ₩2,338 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,244 | ₩2,298 | ₩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 | ₩2,378 | ₩2,378 | ₩2,211 | ₩2,318 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,365 | ₩2,431 | ₩2,315 | ₩2,351 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,338 | ₩2,391 | ₩2,304 | ₩2,351 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,284 | ₩2,351 | ₩2,284 | ₩2,324 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,311 | ₩2,324 | ₩2,264 | ₩2,271 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,311 | ₩2,334 | ₩2,244 | ₩2,284 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,244 | ₩2,351 | ₩2,218 | ₩2,298 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,218 | ₩2,338 | ₩2,191 | ₩2,244 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,177 | ₩2,298 | ₩2,177 | ₩2,218 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,177 | ₩2,244 | ₩2,144 | ₩2,191 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,218 | ₩2,218 | ₩2,124 | ₩2,164 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,137 | ₩2,218 | ₩2,124 | ₩2,137 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,164 | ₩2,204 | ₩2,111 | ₩2,124 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,204 | ₩2,218 | ₩2,137 | ₩2,151 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,164 | ₩2,244 | ₩2,164 | ₩2,191 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,244 | ₩2,291 | ₩2,164 | ₩2,177 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,284 | ₩2,311 | ₩2,218 | ₩2,238 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,365 | ₩2,391 | ₩2,251 | ₩2,298 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,338 | ₩2,458 | ₩2,324 | ₩2,378 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,271 | ₩2,405 | ₩2,264 | ₩2,311 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,204 | ₩2,271 | ₩2,124 | ₩2,231 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,258 | ₩2,338 | ₩2,151 | ₩2,231 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,351 | ₩2,391 | ₩2,244 | ₩2,258 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,605 | ₩2,665 | ₩2,311 | ₩2,324 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,752 | ₩2,752 | ₩2,538 | ₩2,578 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,565 | ₩2,592 | ₩2,405 | ₩2,511 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,538 | ₩2,617 | ₩2,471 | ₩2,485 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,698 | ₩2,698 | ₩2,458 | ₩2,471 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,805 | ₩2,805 | ₩2,658 | ₩2,685 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,805 | ₩2,886 | ₩2,779 | ₩2,819 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,819 | ₩2,966 | ₩2,792 | ₩2,832 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,752 | ₩2,886 | ₩2,739 | ₩2,792 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,632 | ₩2,805 | ₩2,552 | ₩2,752 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,552 | ₩2,678 | ₩2,538 | ₩2,618 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,498 | ₩2,605 | ₩2,471 | ₩2,498 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,672 | ₩2,765 | ₩2,511 | ₩2,552 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,765 | ₩2,872 | ₩2,638 | ₩2,658 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,805 | ₩2,939 | ₩2,739 | ₩2,752 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,952 | ₩3,133 | ₩2,859 | ₩2,859 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,939 | ₩3,086 | ₩2,792 | ₩2,939 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,605 | ₩2,939 | ₩2,565 | ₩2,926 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,498 | ₩2,672 | ₩2,365 | ₩2,672 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,605 | ₩2,658 | ₩2,438 | ₩2,485 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,525 | ₩2,592 | ₩2,471 | ₩2,565 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,338 | ₩2,552 | ₩2,284 | ₩2,525 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,378 | ₩2,485 | ₩2,271 | ₩2,311 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,465 | ₩2,525 | ₩2,358 | ₩2,418 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,511 | ₩2,578 | ₩2,431 | ₩2,431 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,725 | ₩2,739 | ₩2,471 | ₩2,485 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,578 | ₩2,832 | ₩2,565 | ₩2,685 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,685 | ₩2,685 | ₩2,498 | ₩2,552 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,565 | ₩2,725 | ₩2,552 | ₩2,672 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,779 | ₩2,805 | ₩2,552 | ₩2,592 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,832 | ₩2,845 | ₩2,725 | ₩2,765 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,805 | ₩2,819 | ₩2,739 | ₩2,779 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,859 | ₩2,872 | ₩2,739 | ₩2,765 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,952 | ₩2,952 | ₩2,645 | ₩2,845 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,006 | ₩3,006 | ₩2,698 | ₩2,779 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,983 | ₩4,983 | ₩4,836 | ₩4,916 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,782 | ₩5,010 | ₩4,782 | ₩4,996 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,836 | ₩4,863 | ₩4,689 | ₩4,756 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,809 | ₩4,969 | ₩4,769 | ₩4,863 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,143 | ₩5,166 | ₩4,736 | ₩4,762 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,050 | ₩5,050 | ₩4,903 | ₩4,956 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,943 | ₩5,076 | ₩4,823 | ₩4,863 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,076 | ₩5,171 | ₩4,933 | ₩4,983 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,076 | ₩5,344 | ₩5,010 | ₩5,116 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,063 | ₩5,243 | ₩4,996 | ₩5,010 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,130 | ₩5,277 | ₩5,076 | ₩5,143 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,076 | ₩5,277 | ₩5,076 | ₩5,197 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,903 | ₩5,103 | ₩4,742 | ₩5,036 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,050 | ₩5,128 | ₩4,836 | ₩4,889 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,889 | ₩5,076 | ₩4,889 | ₩5,050 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,010 | ₩5,076 | ₩4,809 | ₩4,849 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,183 | ₩5,209 | ₩4,809 | ₩5,010 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,223 | ₩5,317 | ₩5,090 | ₩5,183 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,397 | ₩5,517 | ₩5,023 | ₩5,143 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,237 | ₩5,370 | ₩5,156 | ₩5,237 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,357 | ₩5,370 | ₩5,197 | ₩5,250 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,263 | ₩5,410 | ₩5,199 | ₩5,377 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,370 | ₩5,410 | ₩5,036 | ₩5,183 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,531 | ₩5,544 | ₩5,317 | ₩5,344 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,664 | ₩5,677 | ₩5,424 | ₩5,437 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,784 | ₩5,792 | ₩5,370 | ₩5,557 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,811 | ₩5,811 | ₩5,557 | ₩5,664 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,477 | ₩5,677 | ₩5,477 | ₩5,597 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,531 | ₩5,731 | ₩5,464 | ₩5,464 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,551 | ₩5,644 | ₩5,397 | ₩5,410 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,571 | ₩5,798 | ₩5,531 | ₩5,624 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,490 | ₩5,925 | ₩5,464 | ₩5,584 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,011 | ₩6,239 | ₩5,257 | ₩5,303 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,677 | ₩5,985 | ₩5,664 | ₩5,865 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,651 | ₩5,744 | ₩5,410 | ₩5,691 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,063 | ₩5,878 | ₩5,043 | ₩5,824 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,076 | ₩5,177 | ₩4,943 | ₩5,036 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,903 | ₩5,036 | ₩4,836 | ₩4,983 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,849 | ₩5,010 | ₩4,689 | ₩4,889 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,250 | ₩5,250 | ₩4,876 | ₩4,889 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,330 | ₩5,344 | ₩5,170 | ₩5,223 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,250 | ₩5,330 | ₩5,156 | ₩5,237 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,223 | ₩5,377 | ₩5,210 | ₩5,290 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,344 | ₩5,397 | ₩5,186 | ₩5,237 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,143 | ₩5,424 | ₩5,076 | ₩5,303 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,317 | ₩5,464 | ₩5,270 | ₩5,290 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,210 | ₩5,477 | ₩5,010 | ₩5,397 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,849 | ₩5,156 | ₩4,796 | ₩5,143 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,357 | ₩5,357 | ₩4,742 | ₩4,809 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,250 | ₩5,344 | ₩5,103 | ₩5,170 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,437 | ₩5,464 | ₩5,210 | ₩5,277 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,611 | ₩5,664 | ₩5,350 | ₩5,410 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,344 | ₩5,557 | ₩5,290 | ₩5,544 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,344 | ₩5,571 | ₩5,250 | ₩5,370 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,731 | ₩5,831 | ₩5,317 | ₩5,397 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,317 | ₩5,865 | ₩5,317 | ₩5,704 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,410 | ₩5,477 | ₩5,197 | ₩5,277 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,263 | ₩5,718 | ₩5,076 | ₩5,557 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,611 | ₩5,611 | ₩5,183 | ₩5,237 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,531 | ₩5,611 | ₩5,424 | ₩5,584 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,611 | ₩5,611 | ₩5,410 | ₩5,544 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,784 | ₩5,784 | ₩5,490 | ₩5,544 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,945 | ₩5,987 | ₩5,464 | ₩5,637 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,718 | ₩6,011 | ₩5,664 | ₩5,945 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,544 | ₩5,744 | ₩5,477 | ₩5,731 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,450 | ₩5,744 | ₩5,410 | ₩5,557 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,664 | ₩5,731 | ₩5,410 | ₩5,490 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,424 | ₩5,744 | ₩5,424 | ₩5,637 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,557 | ₩5,597 | ₩5,344 | ₩5,504 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,517 | ₩5,557 | ₩5,197 | ₩5,477 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,357 | ₩5,664 | ₩5,277 | ₩5,477 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,183 | ₩5,531 | ₩5,183 | ₩5,317 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,197 | ₩5,377 | ₩5,130 | ₩5,183 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,557 | ₩5,567 | ₩5,076 | ₩5,116 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,784 | ₩5,784 | ₩5,437 | ₩5,651 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,410 | ₩5,791 | ₩5,357 | ₩5,637 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,597 | ₩5,597 | ₩4,983 | ₩5,584 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,544 | ₩5,744 | ₩5,210 | ₩5,357 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,824 | ₩5,824 | ₩5,397 | ₩5,571 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,145 | ₩6,145 | ₩5,344 | ₩5,771 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,359 | ₩6,359 | ₩5,931 | ₩6,185 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,813 | ₩6,813 | ₩6,359 | ₩6,372 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,906 | ₩6,999 | ₩6,412 | ₩6,773 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,013 | ₩7,187 | ₩6,833 | ₩6,973 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,973 | ₩7,281 | ₩6,706 | ₩6,960 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,361 | ₩7,361 | ₩6,973 | ₩7,000 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,387 | ₩7,615 | ₩7,160 | ₩7,521 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,387 | ₩7,481 | ₩7,094 | ₩7,307 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,214 | ₩7,481 | ₩6,987 | ₩7,427 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,468 | ₩7,468 | ₩6,813 | ₩7,160 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,868 | ₩7,922 | ₩7,481 | ₩7,548 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,975 | ₩7,975 | ₩7,481 | ₩7,681 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,416 | ₩8,416 | ₩7,227 | ₩7,975 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,427 | ₩7,802 | ₩7,080 | ₩7,802 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,680 | ₩7,748 | ₩6,781 | ₩7,414 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,149 | ₩8,149 | ₩7,481 | ₩7,748 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,681 | ₩8,002 | ₩7,481 | ₩7,855 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,187 | ₩7,481 | ₩6,239 | ₩7,481 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,842 | ₩7,053 | ₩6,809 | ₩6,813 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,120 | ₩7,302 | ₩6,706 | ₩6,810 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,040 | ₩7,281 | ₩7,040 | ₩7,224 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,920 | ₩7,208 | ₩6,693 | ₩7,040 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,653 | ₩7,008 | ₩6,506 | ₩6,693 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,172 | ₩6,679 | ₩6,065 | ₩6,629 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,011 | ₩6,305 | ₩5,985 | ₩6,038 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,557 | ₩6,345 | ₩5,557 | ₩6,011 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,597 | ₩5,966 | ₩5,506 | ₩5,840 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,611 | ₩5,664 | ₩5,477 | ₩5,597 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,945 | ₩5,945 | ₩5,611 | ₩5,611 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,905 | ₩6,025 | ₩5,758 | ₩5,824 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,865 | ₩6,052 | ₩5,637 | ₩5,902 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,718 | ₩5,730 | ₩5,557 | ₩5,700 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,544 | ₩5,810 | ₩5,488 | ₩5,704 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,744 | ₩5,744 | ₩5,477 | ₩5,584 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,490 | ₩5,744 | ₩5,490 | ₩5,611 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,818 | ₩6,116 | ₩5,531 | ₩5,544 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,651 | ₩6,279 | ₩5,544 | ₩5,891 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,544 | ₩5,827 | ₩5,384 | ₩5,651 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,811 | ₩5,811 | ₩5,076 | ₩5,531 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,197 | ₩6,173 | ₩4,981 | ₩5,718 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,061 | ₩5,277 | ₩4,061 | ₩5,197 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,128 | ₩4,609 | ₩3,954 | ₩4,168 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,008 | ₩4,315 | ₩3,794 | ₩4,208 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,340 | ₩3,837 | ₩3,340 | ₩3,794 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,821 | ₩3,821 | ₩3,273 | ₩3,340 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,206 | ₩3,527 | ₩3,139 | ₩3,487 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,105 | ₩3,206 | ₩3,086 | ₩3,099 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,219 | ₩3,353 | ₩3,102 | ₩3,126 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,330 | ₩3,330 | ₩3,135 | ₩3,153 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,620 | ₩3,620 | ₩3,233 | ₩3,273 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,179 | ₩3,602 | ₩3,179 | ₩3,599 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,099 | ₩3,233 | ₩3,099 | ₩3,225 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,286 | ₩3,337 | ₩3,153 | ₩3,206 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,153 | ₩3,380 | ₩3,073 | ₩3,286 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,166 | ₩3,166 | ₩3,046 | ₩3,073 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,273 | ₩3,099 | ₩3,166 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,260 | ₩3,260 | ₩3,046 | ₩3,165 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,460 | ₩3,460 | ₩3,139 | ₩3,273 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,420 | ₩3,473 | ₩3,233 | ₩3,313 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,540 | ₩3,540 | ₩3,420 | ₩3,420 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,540 | ₩3,594 | ₩3,487 | ₩3,540 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,473 | ₩3,676 | ₩3,473 | ₩3,537 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,660 | ₩3,687 | ₩3,487 | ₩3,660 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,687 | ₩3,781 | ₩3,590 | ₩3,674 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,839 | ₩3,862 | ₩3,607 | ₩3,676 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,901 | ₩3,901 | ₩3,779 | ₩3,890 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,101 | ₩4,155 | ₩3,754 | ₩3,914 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,968 | ₩4,096 | ₩3,871 | ₩4,088 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,058 | ₩4,058 | ₩3,726 | ₩3,890 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,352 | ₩4,489 | ₩3,974 | ₩4,008 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,502 | ₩4,555 | ₩4,208 | ₩4,273 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,529 | ₩4,529 | ₩4,422 | ₩4,443 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,475 | ₩4,529 | ₩4,475 | ₩4,507 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,435 | ₩4,542 | ₩4,315 | ₩4,475 | +0.90% | 12.4만 |
|---|