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 | ₩2,335 | ₩2,402 | ₩2,275 | ₩2,309 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,322 | ₩2,415 | ₩2,295 | ₩2,335 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,375 | ₩2,382 | ₩2,309 | ₩2,322 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,415 | ₩2,429 | ₩2,309 | ₩2,335 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,375 | ₩2,509 | ₩2,375 | ₩2,415 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,375 | ₩2,536 | ₩2,322 | ₩2,375 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,562 | ₩2,562 | ₩2,309 | ₩2,349 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,549 | ₩2,642 | ₩2,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,549 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,482 | ₩2,616 | ₩2,455 | ₩2,562 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,522 | ₩2,656 | ₩2,509 | ₩2,509 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,669 | ₩2,682 | ₩2,556 | ₩2,589 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,642 | ₩2,696 | ₩2,549 | ₩2,696 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,736 | ₩2,793 | ₩2,609 | ₩2,616 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,669 | ₩2,802 | ₩2,656 | ₩2,756 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,749 | ₩2,749 | ₩2,616 | ₩2,656 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,029 | ₩3,029 | ₩2,722 | ₩2,736 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,869 | ₩3,109 | ₩2,789 | ₩3,029 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,882 | ₩2,909 | ₩2,776 | ₩2,842 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,923 | ₩2,923 | ₩2,816 | ₩2,856 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,909 | ₩3,003 | ₩2,902 | ₩2,929 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,896 | ₩2,976 | ₩2,856 | ₩2,916 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,802 | ₩2,889 | ₩2,762 | ₩2,882 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,923 | ₩3,029 | ₩2,822 | ₩2,842 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,096 | ₩3,129 | ₩2,882 | ₩2,923 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,083 | ₩3,196 | ₩3,036 | ₩3,109 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,123 | ₩3,149 | ₩3,036 | ₩3,096 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,096 | ₩3,149 | ₩3,083 | ₩3,109 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,949 | ₩3,163 | ₩2,802 | ₩3,096 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,029 | ₩3,069 | ₩2,842 | ₩2,949 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,123 | ₩3,203 | ₩2,996 | ₩3,043 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,923 | ₩3,189 | ₩2,836 | ₩3,116 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,789 | ₩2,963 | ₩2,669 | ₩2,949 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,642 | ₩2,809 | ₩2,616 | ₩2,776 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,616 | ₩2,669 | ₩2,429 | ₩2,669 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,375 | ₩2,482 | ₩2,305 | ₩2,482 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,335 | ₩2,362 | ₩2,249 | ₩2,349 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,242 | ₩2,369 | ₩2,242 | ₩2,335 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,242 | ₩2,295 | ₩2,175 | ₩2,282 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,242 | ₩2,262 | ₩2,175 | ₩2,242 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,375 | ₩2,375 | ₩2,209 | ₩2,315 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,362 | ₩2,429 | ₩2,313 | ₩2,349 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,335 | ₩2,389 | ₩2,302 | ₩2,349 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,282 | ₩2,349 | ₩2,282 | ₩2,322 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,322 | ₩2,262 | ₩2,269 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,309 | ₩2,331 | ₩2,242 | ₩2,282 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,242 | ₩2,349 | ₩2,215 | ₩2,295 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,215 | ₩2,335 | ₩2,189 | ₩2,242 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,175 | ₩2,295 | ₩2,175 | ₩2,215 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,175 | ₩2,242 | ₩2,142 | ₩2,189 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,215 | ₩2,215 | ₩2,122 | ₩2,162 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,135 | ₩2,215 | ₩2,122 | ₩2,135 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,162 | ₩2,202 | ₩2,108 | ₩2,122 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,202 | ₩2,215 | ₩2,135 | ₩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 | ₩2,175 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,282 | ₩2,309 | ₩2,215 | ₩2,235 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,362 | ₩2,389 | ₩2,249 | ₩2,295 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,335 | ₩2,455 | ₩2,322 | ₩2,375 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,269 | ₩2,402 | ₩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 | ₩2,255 | ₩2,335 | ₩2,149 | ₩2,229 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,349 | ₩2,389 | ₩2,242 | ₩2,255 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,602 | ₩2,662 | ₩2,309 | ₩2,322 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,749 | ₩2,749 | ₩2,536 | ₩2,576 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,589 | ₩2,402 | ₩2,509 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,536 | ₩2,614 | ₩2,469 | ₩2,482 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,696 | ₩2,696 | ₩2,455 | ₩2,469 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,802 | ₩2,802 | ₩2,656 | ₩2,682 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,802 | ₩2,882 | ₩2,776 | ₩2,816 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,963 | ₩2,789 | ₩2,829 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,749 | ₩2,882 | ₩2,736 | ₩2,789 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,629 | ₩2,802 | ₩2,549 | ₩2,749 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,549 | ₩2,676 | ₩2,536 | ₩2,616 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,495 | ₩2,602 | ₩2,469 | ₩2,495 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,669 | ₩2,762 | ₩2,509 | ₩2,549 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,762 | ₩2,869 | ₩2,636 | ₩2,656 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,802 | ₩2,936 | ₩2,736 | ₩2,749 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,949 | ₩3,129 | ₩2,856 | ₩2,856 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,936 | ₩3,083 | ₩2,789 | ₩2,936 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,602 | ₩2,936 | ₩2,562 | ₩2,923 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,495 | ₩2,669 | ₩2,362 | ₩2,669 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,602 | ₩2,656 | ₩2,435 | ₩2,482 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,522 | ₩2,589 | ₩2,469 | ₩2,562 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,335 | ₩2,549 | ₩2,282 | ₩2,522 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,375 | ₩2,482 | ₩2,269 | ₩2,309 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,462 | ₩2,522 | ₩2,355 | ₩2,415 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,509 | ₩2,576 | ₩2,429 | ₩2,429 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,722 | ₩2,736 | ₩2,469 | ₩2,482 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,576 | ₩2,829 | ₩2,562 | ₩2,682 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,682 | ₩2,682 | ₩2,495 | ₩2,549 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,562 | ₩2,722 | ₩2,549 | ₩2,669 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,776 | ₩2,802 | ₩2,549 | ₩2,589 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,829 | ₩2,842 | ₩2,722 | ₩2,762 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,802 | ₩2,816 | ₩2,736 | ₩2,776 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,856 | ₩2,869 | ₩2,736 | ₩2,762 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,949 | ₩2,949 | ₩2,642 | ₩2,842 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,003 | ₩3,003 | ₩2,696 | ₩2,776 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,978 | ₩4,978 | ₩4,831 | ₩4,911 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,777 | ₩5,004 | ₩4,777 | ₩4,991 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,831 | ₩4,858 | ₩4,684 | ₩4,751 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,804 | ₩4,964 | ₩4,764 | ₩4,858 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,138 | ₩5,160 | ₩4,731 | ₩4,757 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,044 | ₩5,044 | ₩4,898 | ₩4,951 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,938 | ₩5,071 | ₩4,817 | ₩4,858 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,071 | ₩5,166 | ₩4,928 | ₩4,978 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,071 | ₩5,338 | ₩5,004 | ₩5,111 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,058 | ₩5,238 | ₩4,991 | ₩5,004 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,124 | ₩5,271 | ₩5,071 | ₩5,138 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,071 | ₩5,271 | ₩5,071 | ₩5,191 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,898 | ₩5,098 | ₩4,737 | ₩5,031 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,044 | ₩5,123 | ₩4,831 | ₩4,884 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,884 | ₩5,071 | ₩4,884 | ₩5,044 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,004 | ₩5,071 | ₩4,804 | ₩4,844 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,178 | ₩5,203 | ₩4,804 | ₩5,004 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,218 | ₩5,311 | ₩5,084 | ₩5,178 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,391 | ₩5,511 | ₩5,018 | ₩5,138 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,231 | ₩5,365 | ₩5,151 | ₩5,231 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,351 | ₩5,365 | ₩5,191 | ₩5,245 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,258 | ₩5,405 | ₩5,194 | ₩5,371 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,365 | ₩5,405 | ₩5,031 | ₩5,178 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,525 | ₩5,538 | ₩5,311 | ₩5,338 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,658 | ₩5,672 | ₩5,418 | ₩5,431 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,778 | ₩5,786 | ₩5,365 | ₩5,551 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,805 | ₩5,805 | ₩5,551 | ₩5,658 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,471 | ₩5,672 | ₩5,471 | ₩5,591 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,525 | ₩5,725 | ₩5,458 | ₩5,458 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,545 | ₩5,638 | ₩5,391 | ₩5,405 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,565 | ₩5,792 | ₩5,525 | ₩5,618 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,485 | ₩5,918 | ₩5,458 | ₩5,578 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,005 | ₩6,232 | ₩5,251 | ₩5,298 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,672 | ₩5,978 | ₩5,658 | ₩5,858 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,645 | ₩5,738 | ₩5,405 | ₩5,685 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,058 | ₩5,872 | ₩5,038 | ₩5,818 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,071 | ₩5,171 | ₩4,938 | ₩5,031 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,898 | ₩5,031 | ₩4,831 | ₩4,978 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,844 | ₩5,004 | ₩4,684 | ₩4,884 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,245 | ₩5,245 | ₩4,871 | ₩4,884 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,325 | ₩5,338 | ₩5,164 | ₩5,218 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,245 | ₩5,325 | ₩5,151 | ₩5,231 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,218 | ₩5,371 | ₩5,204 | ₩5,285 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,338 | ₩5,391 | ₩5,180 | ₩5,231 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,138 | ₩5,418 | ₩5,071 | ₩5,298 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,311 | ₩5,458 | ₩5,265 | ₩5,285 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,204 | ₩5,471 | ₩5,004 | ₩5,391 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,844 | ₩5,151 | ₩4,791 | ₩5,138 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,351 | ₩5,351 | ₩4,737 | ₩4,804 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,245 | ₩5,338 | ₩5,098 | ₩5,164 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,431 | ₩5,458 | ₩5,204 | ₩5,271 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,605 | ₩5,658 | ₩5,345 | ₩5,405 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,338 | ₩5,551 | ₩5,285 | ₩5,538 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,338 | ₩5,565 | ₩5,245 | ₩5,365 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,725 | ₩5,825 | ₩5,311 | ₩5,391 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,311 | ₩5,858 | ₩5,311 | ₩5,698 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,405 | ₩5,471 | ₩5,191 | ₩5,271 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,258 | ₩5,712 | ₩5,071 | ₩5,551 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,605 | ₩5,605 | ₩5,178 | ₩5,231 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,525 | ₩5,605 | ₩5,418 | ₩5,578 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,605 | ₩5,605 | ₩5,405 | ₩5,538 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,778 | ₩5,778 | ₩5,485 | ₩5,538 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,938 | ₩5,981 | ₩5,458 | ₩5,632 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,712 | ₩6,005 | ₩5,658 | ₩5,938 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,538 | ₩5,738 | ₩5,471 | ₩5,725 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,445 | ₩5,738 | ₩5,405 | ₩5,551 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,658 | ₩5,725 | ₩5,405 | ₩5,485 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,418 | ₩5,738 | ₩5,418 | ₩5,632 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,551 | ₩5,591 | ₩5,338 | ₩5,498 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,511 | ₩5,551 | ₩5,191 | ₩5,471 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,351 | ₩5,658 | ₩5,271 | ₩5,471 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,178 | ₩5,525 | ₩5,178 | ₩5,311 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,191 | ₩5,371 | ₩5,124 | ₩5,178 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,551 | ₩5,561 | ₩5,071 | ₩5,111 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,778 | ₩5,778 | ₩5,431 | ₩5,645 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,405 | ₩5,785 | ₩5,351 | ₩5,632 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,591 | ₩5,591 | ₩4,978 | ₩5,578 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,538 | ₩5,738 | ₩5,204 | ₩5,351 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,818 | ₩5,818 | ₩5,391 | ₩5,565 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,139 | ₩6,139 | ₩5,338 | ₩5,765 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,352 | ₩6,352 | ₩5,925 | ₩6,179 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,806 | ₩6,806 | ₩6,352 | ₩6,365 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,899 | ₩6,991 | ₩6,406 | ₩6,766 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,006 | ₩7,180 | ₩6,826 | ₩6,966 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,966 | ₩7,273 | ₩6,699 | ₩6,953 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,353 | ₩7,353 | ₩6,966 | ₩6,993 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,380 | ₩7,607 | ₩7,153 | ₩7,513 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,380 | ₩7,473 | ₩7,086 | ₩7,300 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,206 | ₩7,473 | ₩6,979 | ₩7,420 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,460 | ₩7,460 | ₩6,806 | ₩7,153 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,860 | ₩7,913 | ₩7,473 | ₩7,540 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,967 | ₩7,967 | ₩7,473 | ₩7,673 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,407 | ₩8,407 | ₩7,220 | ₩7,967 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,420 | ₩7,793 | ₩7,073 | ₩7,793 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,672 | ₩7,740 | ₩6,774 | ₩7,406 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,140 | ₩8,140 | ₩7,473 | ₩7,740 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,673 | ₩7,994 | ₩7,473 | ₩7,847 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,180 | ₩7,473 | ₩6,232 | ₩7,473 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,835 | ₩7,046 | ₩6,802 | ₩6,806 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,113 | ₩7,294 | ₩6,699 | ₩6,803 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,033 | ₩7,273 | ₩7,033 | ₩7,217 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,913 | ₩7,201 | ₩6,686 | ₩7,033 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,646 | ₩7,001 | ₩6,499 | ₩6,686 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,165 | ₩6,672 | ₩6,059 | ₩6,622 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,005 | ₩6,299 | ₩5,978 | ₩6,032 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,551 | ₩6,339 | ₩5,551 | ₩6,005 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,591 | ₩5,960 | ₩5,501 | ₩5,834 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,605 | ₩5,658 | ₩5,471 | ₩5,591 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,938 | ₩5,938 | ₩5,605 | ₩5,605 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,898 | ₩6,019 | ₩5,752 | ₩5,818 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,858 | ₩6,045 | ₩5,632 | ₩5,896 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,712 | ₩5,724 | ₩5,551 | ₩5,694 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,538 | ₩5,804 | ₩5,482 | ₩5,698 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,738 | ₩5,738 | ₩5,471 | ₩5,578 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,485 | ₩5,738 | ₩5,485 | ₩5,605 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,812 | ₩6,109 | ₩5,525 | ₩5,538 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,645 | ₩6,272 | ₩5,538 | ₩5,885 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,538 | ₩5,821 | ₩5,378 | ₩5,645 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,805 | ₩5,805 | ₩5,071 | ₩5,525 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,191 | ₩6,167 | ₩4,976 | ₩5,712 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,057 | ₩5,271 | ₩4,057 | ₩5,191 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,124 | ₩4,604 | ₩3,950 | ₩4,164 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,003 | ₩4,310 | ₩3,790 | ₩4,204 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,336 | ₩3,833 | ₩3,336 | ₩3,790 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,817 | ₩3,817 | ₩3,269 | ₩3,336 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,203 | ₩3,523 | ₩3,136 | ₩3,483 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,101 | ₩3,203 | ₩3,083 | ₩3,096 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,216 | ₩3,350 | ₩3,099 | ₩3,123 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,327 | ₩3,327 | ₩3,132 | ₩3,149 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,616 | ₩3,616 | ₩3,229 | ₩3,269 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,176 | ₩3,598 | ₩3,176 | ₩3,595 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,096 | ₩3,229 | ₩3,096 | ₩3,221 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,283 | ₩3,334 | ₩3,149 | ₩3,203 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,149 | ₩3,376 | ₩3,069 | ₩3,283 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,069 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,269 | ₩3,096 | ₩3,163 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,256 | ₩3,256 | ₩3,043 | ₩3,161 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,456 | ₩3,456 | ₩3,136 | ₩3,269 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,416 | ₩3,470 | ₩3,229 | ₩3,310 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,536 | ₩3,536 | ₩3,416 | ₩3,416 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,536 | ₩3,590 | ₩3,483 | ₩3,536 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,470 | ₩3,672 | ₩3,470 | ₩3,534 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,656 | ₩3,683 | ₩3,483 | ₩3,656 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,683 | ₩3,777 | ₩3,586 | ₩3,670 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,835 | ₩3,858 | ₩3,603 | ₩3,672 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,897 | ₩3,897 | ₩3,775 | ₩3,886 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,097 | ₩4,150 | ₩3,750 | ₩3,910 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,963 | ₩4,092 | ₩3,867 | ₩4,084 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,054 | ₩4,054 | ₩3,722 | ₩3,886 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,348 | ₩4,484 | ₩3,970 | ₩4,003 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,497 | ₩4,551 | ₩4,204 | ₩4,269 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,524 | ₩4,524 | ₩4,417 | ₩4,438 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,471 | ₩4,524 | ₩4,471 | ₩4,503 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,430 | ₩4,537 | ₩4,310 | ₩4,471 | +0.90% | 12.4만 |
|---|