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 | ₩2,339 | ₩2,406 | ₩2,279 | ₩2,313 | -1.14% | 29.3만 |
| 2026.10.08 | ₩2,326 | ₩2,420 | ₩2,299 | ₩2,339 | +0.57% | 28.9만 |
| 2026.10.07 | ₩2,379 | ₩2,386 | ₩2,313 | ₩2,326 | -2.25% | 23.2만 |
| 2026.10.06 | ₩2,420 | ₩2,433 | ₩2,313 | ₩2,339 | -3.31% | 29.8만 |
| 2026.10.05 | ₩2,379 | ₩2,513 | ₩2,379 | ₩2,420 | +1.69% | 44.1만 |
| 2026.10.02 | ₩2,379 | ₩2,540 | ₩2,326 | ₩2,379 | 0.00% | 40.4만 |
| 2026.10.01 | ₩2,567 | ₩2,567 | ₩2,313 | ₩2,353 | -8.33% | 104.9만 |
| 2026.09.30 | ₩2,553 | ₩2,647 | ₩2,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,553 |
| 0.00% |
| 54.8만 |
| 2026.09.29 | ₩2,486 | ₩2,620 | ₩2,460 | ₩2,567 | +3.23% | 55.7만 |
|---|
| 2026.09.28 | ₩2,527 | ₩2,660 | ₩2,513 | ₩2,513 | -0.53% | 52.5만 |
|---|
| 2026.09.25 | ₩2,674 | ₩2,687 | ₩2,560 | ₩2,593 | -3.00% | 34.3만 |
|---|
| 2026.09.24 | ₩2,647 | ₩2,700 | ₩2,553 | ₩2,700 | +2.02% | 31.7만 |
|---|
| 2026.09.23 | ₩2,740 | ₩2,798 | ₩2,613 | ₩2,620 | -4.39% | 53.6만 |
|---|
| 2026.09.22 | ₩2,674 | ₩2,807 | ₩2,660 | ₩2,760 | +3.25% | 22.4만 |
|---|
| 2026.09.21 | ₩2,754 | ₩2,754 | ₩2,620 | ₩2,660 | -3.40% | 47.4만 |
|---|
| 2026.09.18 | ₩3,034 | ₩3,034 | ₩2,727 | ₩2,740 | -9.69% | 60.8만 |
|---|
| 2026.09.17 | ₩2,874 | ₩3,115 | ₩2,794 | ₩3,034 | +5.58% | 115.9만 |
|---|
| 2026.09.16 | ₩2,887 | ₩2,914 | ₩2,781 | ₩2,847 | -1.39% | 45.3만 |
|---|
| 2026.09.15 | ₩2,928 | ₩2,928 | ₩2,821 | ₩2,861 | -2.28% | 32.3만 |
|---|
| 2026.09.14 | ₩2,914 | ₩3,008 | ₩2,907 | ₩2,934 | +0.69% | 23.8만 |
|---|
| 2026.09.11 | ₩2,901 | ₩2,981 | ₩2,861 | ₩2,921 | +0.69% | 55.9만 |
|---|
| 2026.09.10 | ₩2,807 | ₩2,894 | ₩2,767 | ₩2,887 | +2.86% | 31.4만 |
|---|
| 2026.09.09 | ₩2,928 | ₩3,034 | ₩2,827 | ₩2,847 | -2.74% | 36.6만 |
|---|
| 2026.09.08 | ₩3,101 | ₩3,135 | ₩2,887 | ₩2,928 | -5.60% | 71.4만 |
|---|
| 2026.09.04 | ₩3,088 | ₩3,202 | ₩3,041 | ₩3,115 | +0.87% | 92.1만 |
|---|
| 2026.09.03 | ₩3,128 | ₩3,155 | ₩3,041 | ₩3,101 | -0.85% | 43.4만 |
|---|
| 2026.09.02 | ₩3,101 | ₩3,155 | ₩3,088 | ₩3,115 | +0.43% | 38.3만 |
|---|
| 2026.09.01 | ₩2,954 | ₩3,168 | ₩2,807 | ₩3,101 | +4.98% | 105.8만 |
|---|
| 2026.08.31 | ₩3,034 | ₩3,075 | ₩2,847 | ₩2,954 | -2.64% | 79.8만 |
|---|
| 2026.08.28 | ₩3,128 | ₩3,208 | ₩3,001 | ₩3,048 | -2.56% | 86.9만 |
|---|
| 2026.08.27 | ₩2,928 | ₩3,195 | ₩2,841 | ₩3,121 | +6.62% | 97.9만 |
|---|
| 2026.08.26 | ₩2,794 | ₩2,968 | ₩2,674 | ₩2,954 | +5.74% | 46.8만 |
|---|
| 2026.08.25 | ₩2,647 | ₩2,814 | ₩2,620 | ₩2,781 | +5.05% | 91.1만 |
|---|
| 2026.08.24 | ₩2,620 | ₩2,674 | ₩2,433 | ₩2,674 | +2.04% | 110.6만 |
|---|
| 2026.08.21 | ₩2,379 | ₩2,486 | ₩2,309 | ₩2,486 | +4.49% | 54.2만 |
|---|
| 2026.08.20 | ₩2,339 | ₩2,366 | ₩2,252 | ₩2,353 | +0.57% | 25.3만 |
|---|
| 2026.08.19 | ₩2,246 | ₩2,373 | ₩2,246 | ₩2,339 | +4.17% | 49.3만 |
|---|
| 2026.08.18 | ₩2,246 | ₩2,299 | ₩2,179 | ₩2,286 | +1.79% | 37.8만 |
|---|
| 2026.08.17 | ₩2,246 | ₩2,266 | ₩2,179 | ₩2,246 | 0.00% | 50.2만 |
|---|
| 2026.08.14 | ₩2,379 | ₩2,379 | ₩2,212 | ₩2,319 | -2.53% | 56.3만 |
|---|
| 2026.08.13 | ₩2,366 | ₩2,433 | ₩2,317 | ₩2,353 | -0.56% | 55.3만 |
|---|
| 2026.08.12 | ₩2,339 | ₩2,393 | ₩2,306 | ₩2,353 | +0.57% | 38.7만 |
|---|
| 2026.08.11 | ₩2,286 | ₩2,353 | ₩2,286 | ₩2,326 | +1.75% | 20.2만 |
|---|
| 2026.08.10 | ₩2,313 | ₩2,326 | ₩2,266 | ₩2,273 | -1.73% | 35.4만 |
|---|
| 2026.08.07 | ₩2,313 | ₩2,335 | ₩2,246 | ₩2,286 | -1.16% | 27.8만 |
|---|
| 2026.08.06 | ₩2,246 | ₩2,353 | ₩2,219 | ₩2,299 | +2.38% | 34.4만 |
|---|
| 2026.08.05 | ₩2,219 | ₩2,339 | ₩2,192 | ₩2,246 | +1.20% | 59.7만 |
|---|
| 2026.08.04 | ₩2,179 | ₩2,299 | ₩2,179 | ₩2,219 | +1.84% | 36.3만 |
|---|
| 2026.08.03 | ₩2,179 | ₩2,246 | ₩2,146 | ₩2,192 | +0.61% | 23.8만 |
|---|
| 2026.07.31 | ₩2,219 | ₩2,219 | ₩2,125 | ₩2,166 | -2.41% | 30만 |
|---|
| 2026.07.30 | ₩2,139 | ₩2,219 | ₩2,125 | ₩2,139 | 0.00% | 22.1만 |
|---|
| 2026.07.29 | ₩2,166 | ₩2,206 | ₩2,112 | ₩2,125 | -1.85% | 34.7만 |
|---|
| 2026.07.28 | ₩2,206 | ₩2,219 | ₩2,139 | ₩2,152 | -2.42% | 38.5만 |
|---|
| 2026.07.27 | ₩2,166 | ₩2,246 | ₩2,166 | ₩2,192 | +1.23% | 38.3만 |
|---|
| 2026.07.24 | ₩2,246 | ₩2,293 | ₩2,166 | ₩2,179 | -2.98% | 56.9만 |
|---|
| 2026.07.23 | ₩2,286 | ₩2,313 | ₩2,219 | ₩2,239 | -2.05% | 46.7만 |
|---|
| 2026.07.22 | ₩2,366 | ₩2,393 | ₩2,252 | ₩2,299 | -2.82% | 40만 |
|---|
| 2026.07.21 | ₩2,339 | ₩2,460 | ₩2,326 | ₩2,379 | +1.71% | 68.2만 |
|---|
| 2026.07.20 | ₩2,273 | ₩2,406 | ₩2,266 | ₩2,313 | +1.76% | 60만 |
|---|
| 2026.07.17 | ₩2,206 | ₩2,273 | ₩2,125 | ₩2,232 | +1.21% | 85.8만 |
|---|
| 2026.07.16 | ₩2,259 | ₩2,339 | ₩2,152 | ₩2,232 | -1.18% | 147.4만 |
|---|
| 2026.07.15 | ₩2,353 | ₩2,393 | ₩2,246 | ₩2,259 | -3.98% | 132.3만 |
|---|
| 2026.07.14 | ₩2,607 | ₩2,667 | ₩2,313 | ₩2,326 | -10.77% | 130.6만 |
|---|
| 2026.07.13 | ₩2,754 | ₩2,754 | ₩2,540 | ₩2,580 | -6.31% | 112.8만 |
|---|
| 2026.07.10 | ₩2,567 | ₩2,593 | ₩2,406 | ₩2,513 | -2.08% | 78.8만 |
|---|
| 2026.07.09 | ₩2,540 | ₩2,619 | ₩2,473 | ₩2,486 | -2.11% | 77.9만 |
|---|
| 2026.07.08 | ₩2,700 | ₩2,700 | ₩2,460 | ₩2,473 | -8.42% | 146.7만 |
|---|
| 2026.07.07 | ₩2,807 | ₩2,807 | ₩2,660 | ₩2,687 | -4.29% | 30.1만 |
|---|
| 2026.07.06 | ₩2,807 | ₩2,887 | ₩2,781 | ₩2,821 | +0.48% | 42.5만 |
|---|
| 2026.07.02 | ₩2,821 | ₩2,968 | ₩2,794 | ₩2,834 | +0.47% | 60.4만 |
|---|
| 2026.07.01 | ₩2,754 | ₩2,887 | ₩2,740 | ₩2,794 | +1.46% | 60.8만 |
|---|
| 2026.06.30 | ₩2,633 | ₩2,807 | ₩2,553 | ₩2,754 | +4.57% | 92.9만 |
|---|
| 2026.06.29 | ₩2,553 | ₩2,680 | ₩2,540 | ₩2,620 | +2.62% | 80.6만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,607 | ₩2,473 | ₩2,500 | 0.00% | 108.1만 |
|---|
| 2026.06.25 | ₩2,674 | ₩2,767 | ₩2,513 | ₩2,553 | -4.50% | 92.4만 |
|---|
| 2026.06.24 | ₩2,767 | ₩2,874 | ₩2,640 | ₩2,660 | -3.86% | 56.7만 |
|---|
| 2026.06.23 | ₩2,807 | ₩2,941 | ₩2,740 | ₩2,754 | -1.90% | 80.7만 |
|---|
| 2026.06.22 | ₩2,954 | ₩3,135 | ₩2,861 | ₩2,861 | -3.17% | 67만 |
|---|
| 2026.06.18 | ₩2,941 | ₩3,088 | ₩2,794 | ₩2,941 | 0.00% | 148.7만 |
|---|
| 2026.06.17 | ₩2,607 | ₩2,941 | ₩2,567 | ₩2,928 | +12.31% | 120.7만 |
|---|
| 2026.06.16 | ₩2,500 | ₩2,674 | ₩2,366 | ₩2,674 | +6.95% | 79.7만 |
|---|
| 2026.06.15 | ₩2,607 | ₩2,660 | ₩2,440 | ₩2,486 | -4.62% | 83.9만 |
|---|
| 2026.06.12 | ₩2,527 | ₩2,593 | ₩2,473 | ₩2,567 | +1.59% | 67.7만 |
|---|
| 2026.06.11 | ₩2,339 | ₩2,553 | ₩2,286 | ₩2,527 | +8.00% | 126만 |
|---|
| 2026.06.10 | ₩2,379 | ₩2,486 | ₩2,273 | ₩2,313 | -2.81% | 61.7만 |
|---|
| 2026.06.09 | ₩2,466 | ₩2,527 | ₩2,359 | ₩2,420 | -1.90% | 61.8만 |
|---|
| 2026.06.08 | ₩2,513 | ₩2,580 | ₩2,433 | ₩2,433 | -3.19% | 48.6만 |
|---|
| 2026.06.05 | ₩2,727 | ₩2,740 | ₩2,473 | ₩2,486 | -8.82% | 105.7만 |
|---|
| 2026.06.04 | ₩2,580 | ₩2,834 | ₩2,567 | ₩2,687 | +4.15% | 121.9만 |
|---|
| 2026.06.03 | ₩2,687 | ₩2,687 | ₩2,500 | ₩2,553 | -4.98% | 115.2만 |
|---|
| 2026.06.02 | ₩2,567 | ₩2,727 | ₩2,553 | ₩2,674 | +4.17% | 62.9만 |
|---|
| 2026.06.01 | ₩2,781 | ₩2,807 | ₩2,553 | ₩2,593 | -6.73% | 115.3만 |
|---|
| 2026.05.29 | ₩2,834 | ₩2,847 | ₩2,727 | ₩2,767 | -2.36% | 97.1만 |
|---|
| 2026.05.28 | ₩2,807 | ₩2,821 | ₩2,740 | ₩2,781 | -0.95% | 113.6만 |
|---|
| 2026.05.27 | ₩2,861 | ₩2,874 | ₩2,740 | ₩2,767 | -3.27% | 152.2만 |
|---|
| 2026.05.26 | ₩2,954 | ₩2,954 | ₩2,647 | ₩2,847 | -3.62% | 578.8만 |
|---|
| 2026.05.22 | ₩3,008 | ₩3,008 | ₩2,700 | ₩2,781 | -7.56% | 1244.9만 |
|---|
| 2026.05.21 | ₩4,986 | ₩4,986 | ₩4,839 | ₩4,919 | -1.34% | 59.4만 |
|---|
| 2026.05.20 | ₩4,786 | ₩5,013 | ₩4,786 | ₩5,000 | +4.47% | 8만 |
|---|
| 2026.05.19 | ₩4,839 | ₩4,866 | ₩4,692 | ₩4,759 | -1.66% | 8.8만 |
|---|
| 2026.05.18 | ₩4,812 | ₩4,973 | ₩4,772 | ₩4,866 | +1.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,147 | ₩5,169 | ₩4,739 | ₩4,766 | -7.40% | 41만 |
|---|
| 2026.05.14 | ₩5,053 | ₩5,053 | ₩4,906 | ₩4,959 | -1.85% | 12.3만 |
|---|
| 2026.05.13 | ₩4,946 | ₩5,080 | ₩4,826 | ₩4,866 | -1.62% | 13.4만 |
|---|
| 2026.05.12 | ₩5,080 | ₩5,175 | ₩4,937 | ₩4,986 | -1.84% | 6.8만 |
|---|
| 2026.05.11 | ₩5,080 | ₩5,347 | ₩5,013 | ₩5,120 | +0.79% | 29.8만 |
|---|
| 2026.05.08 | ₩5,066 | ₩5,247 | ₩5,000 | ₩5,013 | -1.06% | 12.4만 |
|---|
| 2026.05.07 | ₩5,133 | ₩5,280 | ₩5,080 | ₩5,147 | +0.26% | 13.2만 |
|---|
| 2026.05.06 | ₩5,080 | ₩5,280 | ₩5,080 | ₩5,200 | +2.37% | 13만 |
|---|
| 2026.05.05 | ₩4,906 | ₩5,106 | ₩4,746 | ₩5,040 | +2.72% | 18.5만 |
|---|
| 2026.05.04 | ₩5,053 | ₩5,132 | ₩4,839 | ₩4,893 | -3.17% | 15.1만 |
|---|
| 2026.05.01 | ₩4,893 | ₩5,080 | ₩4,893 | ₩5,053 | +3.28% | 8.2만 |
|---|
| 2026.04.30 | ₩5,013 | ₩5,080 | ₩4,812 | ₩4,853 | -3.20% | 20.6만 |
|---|
| 2026.04.29 | ₩5,187 | ₩5,212 | ₩4,812 | ₩5,013 | -3.35% | 21.7만 |
|---|
| 2026.04.28 | ₩5,227 | ₩5,320 | ₩5,093 | ₩5,187 | -0.77% | 11.9만 |
|---|
| 2026.04.27 | ₩5,401 | ₩5,521 | ₩5,026 | ₩5,147 | -4.70% | 36.7만 |
|---|
| 2026.04.24 | ₩5,240 | ₩5,374 | ₩5,160 | ₩5,240 | 0.00% | 11.6만 |
|---|
| 2026.04.23 | ₩5,360 | ₩5,374 | ₩5,200 | ₩5,254 | -2.00% | 8.7만 |
|---|
| 2026.04.22 | ₩5,267 | ₩5,414 | ₩5,203 | ₩5,381 | +2.16% | 16.2만 |
|---|
| 2026.04.21 | ₩5,374 | ₩5,414 | ₩5,040 | ₩5,187 | -3.48% | 14.4만 |
|---|
| 2026.04.20 | ₩5,534 | ₩5,548 | ₩5,320 | ₩5,347 | -3.38% | 15.1만 |
|---|
| 2026.04.17 | ₩5,668 | ₩5,681 | ₩5,427 | ₩5,441 | -4.01% | 10.3만 |
|---|
| 2026.04.16 | ₩5,788 | ₩5,796 | ₩5,374 | ₩5,561 | -3.93% | 22만 |
|---|
| 2026.04.15 | ₩5,815 | ₩5,815 | ₩5,561 | ₩5,668 | -2.53% | 34.4만 |
|---|
| 2026.04.14 | ₩5,481 | ₩5,681 | ₩5,481 | ₩5,601 | +2.20% | 15.8만 |
|---|
| 2026.04.13 | ₩5,534 | ₩5,735 | ₩5,467 | ₩5,467 | -1.21% | 12.6만 |
|---|
| 2026.04.10 | ₩5,554 | ₩5,648 | ₩5,401 | ₩5,414 | -2.53% | 26.4만 |
|---|
| 2026.04.09 | ₩5,574 | ₩5,802 | ₩5,534 | ₩5,628 | +0.96% | 15.4만 |
|---|
| 2026.04.08 | ₩5,494 | ₩5,929 | ₩5,467 | ₩5,588 | +1.70% | 38만 |
|---|
| 2026.04.07 | ₩6,016 | ₩6,243 | ₩5,260 | ₩5,307 | -11.78% | 71.7만 |
|---|
| 2026.04.06 | ₩5,681 | ₩5,989 | ₩5,668 | ₩5,868 | +3.29% | 26.4만 |
|---|
| 2026.04.02 | ₩5,655 | ₩5,748 | ₩5,414 | ₩5,695 | +0.71% | 61.2만 |
|---|
| 2026.04.01 | ₩5,066 | ₩5,882 | ₩5,046 | ₩5,828 | +15.04% | 29만 |
|---|
| 2026.03.31 | ₩5,080 | ₩5,180 | ₩4,946 | ₩5,040 | -0.79% | 15.7만 |
|---|
| 2026.03.30 | ₩4,906 | ₩5,040 | ₩4,839 | ₩4,986 | +1.63% | 6.8만 |
|---|
| 2026.03.27 | ₩4,853 | ₩5,013 | ₩4,692 | ₩4,893 | +0.83% | 25.7만 |
|---|
| 2026.03.26 | ₩5,254 | ₩5,254 | ₩4,879 | ₩4,893 | -6.87% | 11.5만 |
|---|
| 2026.03.25 | ₩5,334 | ₩5,347 | ₩5,173 | ₩5,227 | -2.01% | 7.8만 |
|---|
| 2026.03.24 | ₩5,254 | ₩5,334 | ₩5,160 | ₩5,240 | -0.25% | 8.8만 |
|---|
| 2026.03.23 | ₩5,227 | ₩5,381 | ₩5,213 | ₩5,294 | +1.28% | 5.2만 |
|---|
| 2026.03.20 | ₩5,347 | ₩5,401 | ₩5,189 | ₩5,240 | -2.00% | 5만 |
|---|
| 2026.03.19 | ₩5,147 | ₩5,427 | ₩5,080 | ₩5,307 | +3.12% | 8.9만 |
|---|
| 2026.03.18 | ₩5,320 | ₩5,467 | ₩5,274 | ₩5,294 | -0.50% | 32.9만 |
|---|
| 2026.03.17 | ₩5,213 | ₩5,481 | ₩5,013 | ₩5,401 | +3.59% | 12.6만 |
|---|
| 2026.03.16 | ₩4,853 | ₩5,160 | ₩4,799 | ₩5,147 | +6.06% | 10.4만 |
|---|
| 2026.03.13 | ₩5,360 | ₩5,360 | ₩4,746 | ₩4,812 | -10.22% | 17.5만 |
|---|
| 2026.03.12 | ₩5,254 | ₩5,347 | ₩5,106 | ₩5,173 | -1.53% | 13만 |
|---|
| 2026.03.11 | ₩5,441 | ₩5,467 | ₩5,213 | ₩5,280 | -2.95% | 9.8만 |
|---|
| 2026.03.10 | ₩5,614 | ₩5,668 | ₩5,354 | ₩5,414 | -3.57% | 5.3만 |
|---|
| 2026.03.09 | ₩5,347 | ₩5,561 | ₩5,294 | ₩5,548 | +3.75% | 10.1만 |
|---|
| 2026.03.06 | ₩5,347 | ₩5,574 | ₩5,254 | ₩5,374 | +0.50% | 8.8만 |
|---|
| 2026.03.05 | ₩5,735 | ₩5,835 | ₩5,320 | ₩5,401 | -5.83% | 9.3만 |
|---|
| 2026.03.04 | ₩5,320 | ₩5,868 | ₩5,320 | ₩5,708 | +7.29% | 14.3만 |
|---|
| 2026.03.03 | ₩5,414 | ₩5,481 | ₩5,200 | ₩5,280 | -2.47% | 7.1만 |
|---|
| 2026.03.02 | ₩5,267 | ₩5,721 | ₩5,080 | ₩5,561 | +5.58% | 16.5만 |
|---|
| 2026.02.27 | ₩5,614 | ₩5,614 | ₩5,187 | ₩5,240 | -6.67% | 17.8만 |
|---|
| 2026.02.26 | ₩5,534 | ₩5,614 | ₩5,427 | ₩5,588 | +0.97% | 7.7만 |
|---|
| 2026.02.25 | ₩5,614 | ₩5,614 | ₩5,414 | ₩5,548 | -1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩5,788 | ₩5,788 | ₩5,494 | ₩5,548 | -4.16% | 15.3만 |
|---|
| 2026.02.23 | ₩5,949 | ₩5,991 | ₩5,467 | ₩5,641 | -5.17% | 9.8만 |
|---|
| 2026.02.20 | ₩5,721 | ₩6,016 | ₩5,668 | ₩5,949 | +3.97% | 10만 |
|---|
| 2026.02.19 | ₩5,548 | ₩5,748 | ₩5,481 | ₩5,735 | +3.37% | 8.9만 |
|---|
| 2026.02.18 | ₩5,454 | ₩5,748 | ₩5,414 | ₩5,561 | +1.96% | 9.8만 |
|---|
| 2026.02.17 | ₩5,668 | ₩5,735 | ₩5,414 | ₩5,494 | -3.07% | 8.8만 |
|---|
| 2026.02.13 | ₩5,427 | ₩5,748 | ₩5,427 | ₩5,641 | +3.94% | 8.9만 |
|---|
| 2026.02.12 | ₩5,561 | ₩5,601 | ₩5,347 | ₩5,508 | -0.96% | 5.8만 |
|---|
| 2026.02.11 | ₩5,521 | ₩5,561 | ₩5,200 | ₩5,481 | -0.73% | 8.3만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,668 | ₩5,280 | ₩5,481 | +2.24% | 13.1만 |
|---|
| 2026.02.09 | ₩5,187 | ₩5,534 | ₩5,187 | ₩5,320 | +2.58% | 14.5만 |
|---|
| 2026.02.06 | ₩5,200 | ₩5,381 | ₩5,133 | ₩5,187 | -0.26% | 14.6만 |
|---|
| 2026.02.05 | ₩5,561 | ₩5,570 | ₩5,080 | ₩5,120 | -7.93% | 18.2만 |
|---|
| 2026.02.04 | ₩5,788 | ₩5,788 | ₩5,441 | ₩5,655 | -2.31% | 10만 |
|---|
| 2026.02.03 | ₩5,414 | ₩5,795 | ₩5,360 | ₩5,641 | +4.20% | 14.2만 |
|---|
| 2026.02.02 | ₩5,601 | ₩5,601 | ₩4,986 | ₩5,588 | -0.24% | 27만 |
|---|
| 2026.01.30 | ₩5,548 | ₩5,748 | ₩5,213 | ₩5,360 | -3.37% | 21.6만 |
|---|
| 2026.01.29 | ₩5,828 | ₩5,828 | ₩5,401 | ₩5,574 | -4.36% | 16.4만 |
|---|
| 2026.01.28 | ₩6,149 | ₩6,149 | ₩5,347 | ₩5,775 | -6.09% | 23.9만 |
|---|
| 2026.01.27 | ₩6,363 | ₩6,363 | ₩5,935 | ₩6,189 | -2.73% | 21.1만 |
|---|
| 2026.01.26 | ₩6,818 | ₩6,818 | ₩6,363 | ₩6,376 | -6.47% | 22.3만 |
|---|
| 2026.01.23 | ₩6,911 | ₩7,003 | ₩6,417 | ₩6,777 | -1.93% | 13.5만 |
|---|
| 2026.01.22 | ₩7,018 | ₩7,192 | ₩6,838 | ₩6,978 | -0.57% | 6.3만 |
|---|
| 2026.01.21 | ₩6,978 | ₩7,285 | ₩6,711 | ₩6,965 | -0.19% | 12.9만 |
|---|
| 2026.01.20 | ₩7,366 | ₩7,366 | ₩6,978 | ₩7,005 | -4.90% | 16.2만 |
|---|
| 2026.01.16 | ₩7,392 | ₩7,620 | ₩7,165 | ₩7,526 | +1.81% | 12.8만 |
|---|
| 2026.01.15 | ₩7,392 | ₩7,486 | ₩7,098 | ₩7,312 | -1.08% | 10.6만 |
|---|
| 2026.01.14 | ₩7,219 | ₩7,486 | ₩6,991 | ₩7,432 | +2.96% | 7.3만 |
|---|
| 2026.01.13 | ₩7,473 | ₩7,473 | ₩6,818 | ₩7,165 | -4.11% | 23.8만 |
|---|
| 2026.01.12 | ₩7,874 | ₩7,927 | ₩7,486 | ₩7,553 | -4.07% | 18.3만 |
|---|
| 2026.01.09 | ₩7,981 | ₩7,981 | ₩7,486 | ₩7,686 | -3.69% | 17.3만 |
|---|
| 2026.01.08 | ₩8,422 | ₩8,422 | ₩7,232 | ₩7,981 | -5.24% | 77.6만 |
|---|
| 2026.01.07 | ₩7,432 | ₩7,807 | ₩7,085 | ₩7,807 | +5.04% | 11.2만 |
|---|
| 2026.01.06 | ₩7,685 | ₩7,753 | ₩6,785 | ₩7,419 | -3.46% | 20.5만 |
|---|
| 2026.01.05 | ₩8,154 | ₩8,154 | ₩7,486 | ₩7,753 | -4.92% | 9.3만 |
|---|
| 2026.01.02 | ₩7,686 | ₩8,007 | ₩7,486 | ₩7,860 | +2.26% | 12.9만 |
|---|
| 2025.12.31 | ₩7,192 | ₩7,486 | ₩6,243 | ₩7,486 | +4.09% | 42.8만 |
|---|
| 2025.12.30 | ₩6,847 | ₩7,058 | ₩6,814 | ₩6,818 | -0.43% | 4.7만 |
|---|
| 2025.12.29 | ₩7,125 | ₩7,307 | ₩6,711 | ₩6,815 | -4.35% | 11만 |
|---|
| 2025.12.26 | ₩7,045 | ₩7,285 | ₩7,045 | ₩7,229 | +2.62% | 5.5만 |
|---|
| 2025.12.24 | ₩6,925 | ₩7,213 | ₩6,697 | ₩7,045 | +1.74% | 8.5만 |
|---|
| 2025.12.23 | ₩6,657 | ₩7,013 | ₩6,510 | ₩6,697 | +0.60% | 16.9만 |
|---|
| 2025.12.22 | ₩6,176 | ₩6,684 | ₩6,069 | ₩6,633 | +7.40% | 10.2만 |
|---|
| 2025.12.19 | ₩6,016 | ₩6,310 | ₩5,989 | ₩6,042 | +0.44% | 6.8만 |
|---|
| 2025.12.18 | ₩5,561 | ₩6,350 | ₩5,561 | ₩6,016 | +8.17% | 11.8만 |
|---|
| 2025.12.17 | ₩5,601 | ₩5,970 | ₩5,510 | ₩5,844 | +4.34% | 6만 |
|---|
| 2025.12.16 | ₩5,614 | ₩5,668 | ₩5,481 | ₩5,601 | -0.24% | 7만 |
|---|
| 2025.12.15 | ₩5,949 | ₩5,949 | ₩5,614 | ₩5,614 | -5.62% | 2.4만 |
|---|
| 2025.12.12 | ₩5,909 | ₩6,029 | ₩5,762 | ₩5,828 | -1.36% | 9.1만 |
|---|
| 2025.12.11 | ₩5,868 | ₩6,056 | ₩5,641 | ₩5,906 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩5,721 | ₩5,733 | ₩5,561 | ₩5,704 | -0.30% | 8.7만 |
|---|
| 2025.12.09 | ₩5,548 | ₩5,814 | ₩5,491 | ₩5,708 | +2.89% | 8.7만 |
|---|
| 2025.12.08 | ₩5,748 | ₩5,748 | ₩5,481 | ₩5,588 | -2.79% | 5.9만 |
|---|
| 2025.12.05 | ₩5,494 | ₩5,748 | ₩5,494 | ₩5,614 | +2.19% | 6.5만 |
|---|
| 2025.12.04 | ₩5,822 | ₩6,120 | ₩5,534 | ₩5,548 | -4.71% | 32.8만 |
|---|
| 2025.12.03 | ₩5,655 | ₩6,283 | ₩5,548 | ₩5,895 | +4.26% | 44.9만 |
|---|
| 2025.12.02 | ₩5,548 | ₩5,831 | ₩5,387 | ₩5,655 | +1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩5,815 | ₩5,815 | ₩5,080 | ₩5,534 | -4.83% | 23.3만 |
|---|
| 2025.11.28 | ₩5,200 | ₩6,177 | ₩4,985 | ₩5,721 | +10.03% | 50.9만 |
|---|
| 2025.11.26 | ₩4,064 | ₩5,280 | ₩4,064 | ₩5,200 | +27.96% | 43.4만 |
|---|
| 2025.11.25 | ₩4,131 | ₩4,612 | ₩3,957 | ₩4,171 | +0.97% | 11.6만 |
|---|
| 2025.11.24 | ₩4,010 | ₩4,318 | ₩3,796 | ₩4,211 | +5.00% | 25.1만 |
|---|
| 2025.11.21 | ₩3,342 | ₩3,839 | ₩3,342 | ₩3,796 | +13.60% | 13.8만 |
|---|
| 2025.11.20 | ₩3,823 | ₩3,823 | ₩3,275 | ₩3,342 | -12.59% | 9.9만 |
|---|
| 2025.11.19 | ₩3,208 | ₩3,529 | ₩3,141 | ₩3,489 | +8.75% | 12.1만 |
|---|
| 2025.11.18 | ₩3,107 | ₩3,208 | ₩3,088 | ₩3,101 | -0.17% | 8.7만 |
|---|
| 2025.11.17 | ₩3,222 | ₩3,355 | ₩3,104 | ₩3,128 | -2.90% | 5.1만 |
|---|
| 2025.11.14 | ₩3,333 | ₩3,333 | ₩3,137 | ₩3,155 | -5.33% | 12.1만 |
|---|
| 2025.11.13 | ₩3,623 | ₩3,623 | ₩3,235 | ₩3,275 | -9.59% | 7.9만 |
|---|
| 2025.11.12 | ₩3,182 | ₩3,604 | ₩3,182 | ₩3,601 | +13.19% | 3.8만 |
|---|
| 2025.11.11 | ₩3,101 | ₩3,235 | ₩3,101 | ₩3,227 | +4.05% | 2.5만 |
|---|
| 2025.11.10 | ₩3,288 | ₩3,339 | ₩3,155 | ₩3,208 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,155 | ₩3,382 | ₩3,075 | ₩3,288 | +4.24% | 9만 |
|---|
| 2025.11.06 | ₩3,168 | ₩3,168 | ₩3,048 | ₩3,075 | -2.95% | 6.3만 |
|---|
| 2025.11.05 | ₩3,141 | ₩3,275 | ₩3,101 | ₩3,168 | +0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩3,262 | ₩3,262 | ₩3,048 | ₩3,167 | -2.91% | 17.9만 |
|---|
| 2025.11.03 | ₩3,462 | ₩3,462 | ₩3,141 | ₩3,275 | -5.41% | 8.3만 |
|---|
| 2025.10.31 | ₩3,422 | ₩3,476 | ₩3,235 | ₩3,315 | -3.12% | 14.8만 |
|---|
| 2025.10.30 | ₩3,542 | ₩3,542 | ₩3,422 | ₩3,422 | -3.40% | 9.1만 |
|---|
| 2025.10.29 | ₩3,542 | ₩3,596 | ₩3,489 | ₩3,542 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩3,476 | ₩3,679 | ₩3,476 | ₩3,540 | +1.85% | 5.4만 |
|---|
| 2025.10.27 | ₩3,663 | ₩3,690 | ₩3,489 | ₩3,663 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩3,690 | ₩3,783 | ₩3,592 | ₩3,676 | -0.36% | 9.1만 |
|---|
| 2025.10.23 | ₩3,842 | ₩3,865 | ₩3,609 | ₩3,679 | -4.24% | 20.1만 |
|---|
| 2025.10.22 | ₩3,903 | ₩3,903 | ₩3,782 | ₩3,893 | -0.27% | 12만 |
|---|
| 2025.10.21 | ₩4,104 | ₩4,157 | ₩3,756 | ₩3,917 | -4.56% | 11.9만 |
|---|
| 2025.10.20 | ₩3,970 | ₩4,099 | ₩3,874 | ₩4,091 | +3.03% | 3.8만 |
|---|
| 2025.10.17 | ₩4,061 | ₩4,061 | ₩3,728 | ₩3,893 | -4.15% | 18만 |
|---|
| 2025.10.16 | ₩4,355 | ₩4,492 | ₩3,977 | ₩4,010 | -7.92% | 17.1만 |
|---|
| 2025.10.15 | ₩4,505 | ₩4,558 | ₩4,211 | ₩4,276 | -5.07% | 7.1만 |
|---|
| 2025.10.14 | ₩4,532 | ₩4,532 | ₩4,425 | ₩4,446 | -1.89% | 5.7만 |
|---|
| 2025.10.13 | ₩4,478 | ₩4,532 | ₩4,478 | ₩4,510 | +0.72% | 3.8만 |
|---|
| 2025.10.10 | ₩4,438 | ₩4,545 | ₩4,318 | ₩4,478 | +0.90% | 12.4만 |
|---|