시장 데이터를 불러오는 중
전체 종목
뉴모라 테라퓨틱스 과거 주가
Neumora Therapeutics, Inc. - Common Stock · NMRA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neumora Therapeutics, Inc. - Common Stock · NMRA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630 | ₩684 | ₩630 | ₩638 | +1.28% | 78.9만 |
| 2026.10.08 | ₩621 | ₩653 | ₩603 | ₩644 | +3.67% | 181.1만 |
| 2026.10.07 | ₩624 | ₩646 | ₩605 | ₩628 | +0.65% | 275.5만 |
| 2026.10.06 | ₩704 | ₩723 | ₩630 | ₩632 | -10.29% | 123.4만 |
| 2026.10.05 | ₩670 | ₩716 | ₩633 | ₩704 | +5.00% | 298.9만 |
| 2026.10.02 | ₩751 | ₩751 | ₩644 | ₩670 | -10.71% | 269만 |
| 2026.10.01 | ₩805 | ₩831 | ₩724 | ₩737 | -8.33% | 285만 |
| 2026.09.30 | ₩909 | ₩924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩799 |
| -12.09% |
| 227.9만 |
| 2026.09.29 | ₩923 | ₩960 | ₩872 | ₩909 | -1.45% | 124.9만 |
|---|
| 2026.09.28 | ₩869 | ₩1,002 | ₩860 | ₩928 | +6.79% | 340.3만 |
|---|
| 2026.09.25 | ₩928 | ₩953 | ₩849 | ₩909 | -2.02% | 231.5만 |
|---|
| 2026.09.24 | ₩1,000 | ₩1,037 | ₩929 | ₩943 | -5.76% | 142.7만 |
|---|
| 2026.09.23 | ₩1,030 | ₩1,045 | ₩925 | ₩980 | -4.82% | 169만 |
|---|
| 2026.09.22 | ₩933 | ₩1,087 | ₩925 | ₩1,045 | +11.93% | 321.2만 |
|---|
| 2026.09.21 | ₩988 | ₩1,032 | ₩913 | ₩928 | -6.11% | 167.5만 |
|---|
| 2026.09.18 | ₩994 | ₩1,024 | ₩952 | ₩979 | -1.48% | 388.3만 |
|---|
| 2026.09.17 | ₩1,046 | ₩1,083 | ₩982 | ₩1,006 | -3.85% | 342만 |
|---|
| 2026.09.16 | ₩1,132 | ₩1,196 | ₩1,019 | ₩1,037 | -8.41% | 321.5만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,381 | ₩1,113 | ₩1,114 | -18.53% | 142만 |
|---|
| 2026.09.14 | ₩1,381 | ₩1,421 | ₩1,327 | ₩1,340 | -3.01% | 55.3만 |
|---|
| 2026.09.11 | ₩1,555 | ₩1,555 | ₩1,368 | ₩1,395 | -10.34% | 188만 |
|---|
| 2026.09.10 | ₩1,609 | ₩1,622 | ₩1,495 | ₩1,529 | -5.00% | 60.1만 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,696 | ₩1,596 | ₩1,609 | -4.76% | 58.7만 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,797 | ₩1,663 | ₩1,676 | -3.10% | 75.7만 |
|---|
| 2026.09.04 | ₩1,810 | ₩1,824 | ₩1,730 | ₩1,757 | -2.96% | 54.7만 |
|---|
| 2026.09.03 | ₩1,864 | ₩1,864 | ₩1,797 | ₩1,810 | -2.88% | 38.6만 |
|---|
| 2026.09.02 | ₩1,810 | ₩1,891 | ₩1,804 | ₩1,850 | +2.22% | 53.2만 |
|---|
| 2026.09.01 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,783 | 0.00% | 53.3만 |
|---|
| 2026.08.31 | ₩1,877 | ₩1,938 | ₩1,770 | ₩1,783 | -5.00% | 63.2만 |
|---|
| 2026.08.28 | ₩2,011 | ₩2,025 | ₩1,850 | ₩1,864 | -7.33% | 69.6만 |
|---|
| 2026.08.27 | ₩2,078 | ₩2,112 | ₩1,985 | ₩1,985 | -4.52% | 53.4만 |
|---|
| 2026.08.26 | ₩2,011 | ₩2,105 | ₩1,958 | ₩2,092 | +4.00% | 53.6만 |
|---|
| 2026.08.25 | ₩2,052 | ₩2,105 | ₩1,985 | ₩2,011 | -1.96% | 46.6만 |
|---|
| 2026.08.24 | ₩2,119 | ₩2,212 | ₩2,025 | ₩2,045 | -3.48% | 115.5만 |
|---|
| 2026.08.21 | ₩2,025 | ₩2,199 | ₩2,025 | ₩2,186 | +7.95% | 49.9만 |
|---|
| 2026.08.20 | ₩2,159 | ₩2,186 | ₩1,978 | ₩2,031 | -5.90% | 148.6만 |
|---|
| 2026.08.19 | ₩2,212 | ₩2,293 | ₩2,166 | ₩2,199 | -0.61% | 71.6만 |
|---|
| 2026.08.18 | ₩2,011 | ₩2,212 | ₩1,985 | ₩2,199 | +9.33% | 78.1만 |
|---|
| 2026.08.17 | ₩2,078 | ₩2,125 | ₩1,958 | ₩2,038 | -1.94% | 135.3만 |
|---|
| 2026.08.14 | ₩2,266 | ₩2,293 | ₩2,119 | ₩2,145 | -5.33% | 116.6만 |
|---|
| 2026.08.13 | ₩2,293 | ₩2,394 | ₩2,246 | ₩2,320 | +1.17% | 48.8만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,360 | ₩2,246 | ₩2,293 | +0.59% | 35.2만 |
|---|
| 2026.08.11 | ₩2,172 | ₩2,280 | ₩2,159 | ₩2,280 | +4.94% | 51.7만 |
|---|
| 2026.08.10 | ₩2,212 | ₩2,226 | ₩2,105 | ₩2,172 | -1.82% | 58.1만 |
|---|
| 2026.08.07 | ₩2,199 | ₩2,253 | ₩2,172 | ₩2,186 | -0.61% | 68.7만 |
|---|
| 2026.08.06 | ₩2,159 | ₩2,239 | ₩2,145 | ₩2,199 | +1.86% | 34.5만 |
|---|
| 2026.08.05 | ₩2,119 | ₩2,219 | ₩2,065 | ₩2,159 | +1.90% | 65.6만 |
|---|
| 2026.08.04 | ₩2,199 | ₩2,266 | ₩2,119 | ₩2,145 | -2.44% | 83.1만 |
|---|
| 2026.08.03 | ₩2,172 | ₩2,266 | ₩2,159 | ₩2,199 | +1.23% | 39.3만 |
|---|
| 2026.07.31 | ₩2,092 | ₩2,159 | ₩1,985 | ₩2,159 | +3.21% | 162.8만 |
|---|
| 2026.07.30 | ₩2,212 | ₩2,259 | ₩2,172 | ₩2,212 | 0.00% | 51만 |
|---|
| 2026.07.29 | ₩2,266 | ₩2,280 | ₩2,172 | ₩2,212 | -2.37% | 66.7만 |
|---|
| 2026.07.28 | ₩2,212 | ₩2,253 | ₩2,158 | ₩2,253 | +1.82% | 67.7만 |
|---|
| 2026.07.27 | ₩2,025 | ₩2,293 | ₩2,015 | ₩2,226 | +9.93% | 81.1만 |
|---|
| 2026.07.24 | ₩2,065 | ₩2,065 | ₩1,958 | ₩1,998 | -3.25% | 66.6만 |
|---|
| 2026.07.23 | ₩2,025 | ₩2,092 | ₩1,998 | ₩2,092 | +3.31% | 41.5만 |
|---|
| 2026.07.22 | ₩2,132 | ₩2,159 | ₩2,031 | ₩2,065 | -3.14% | 46.8만 |
|---|
| 2026.07.21 | ₩2,172 | ₩2,239 | ₩2,139 | ₩2,166 | -0.31% | 40.8만 |
|---|
| 2026.07.20 | ₩2,145 | ₩2,239 | ₩2,145 | ₩2,186 | +1.87% | 48.6만 |
|---|
| 2026.07.17 | ₩2,145 | ₩2,306 | ₩2,131 | ₩2,159 | +0.62% | 105만 |
|---|
| 2026.07.16 | ₩2,172 | ₩2,192 | ₩2,132 | ₩2,145 | -1.23% | 63.2만 |
|---|
| 2026.07.15 | ₩2,119 | ₩2,227 | ₩2,119 | ₩2,186 | +3.16% | 45.6만 |
|---|
| 2026.07.14 | ₩2,132 | ₩2,186 | ₩2,105 | ₩2,119 | -0.63% | 77.2만 |
|---|
| 2026.07.13 | ₩2,226 | ₩2,226 | ₩2,078 | ₩2,145 | -3.61% | 89.1만 |
|---|
| 2026.07.10 | ₩2,199 | ₩2,293 | ₩2,112 | ₩2,253 | +2.44% | 102.4만 |
|---|
| 2026.07.09 | ₩2,172 | ₩2,239 | ₩2,105 | ₩2,212 | +1.85% | 98.2만 |
|---|
| 2026.07.08 | ₩2,280 | ₩2,412 | ₩2,132 | ₩2,132 | -6.47% | 215.8만 |
|---|
| 2026.07.07 | ₩2,239 | ₩2,474 | ₩2,199 | ₩2,320 | +3.59% | 139.2만 |
|---|
| 2026.07.06 | ₩2,212 | ₩2,347 | ₩2,212 | ₩2,266 | +2.42% | 73.2만 |
|---|
| 2026.07.02 | ₩2,172 | ₩2,313 | ₩2,159 | ₩2,239 | +3.09% | 105.8만 |
|---|
| 2026.07.01 | ₩2,293 | ₩2,293 | ₩2,092 | ₩2,172 | -5.26% | 96.1만 |
|---|
| 2026.06.30 | ₩2,293 | ₩2,427 | ₩2,212 | ₩2,280 | -0.58% | 130만 |
|---|
| 2026.06.29 | ₩2,145 | ₩2,320 | ₩2,145 | ₩2,306 | +7.50% | 165.6만 |
|---|
| 2026.06.26 | ₩2,011 | ₩2,226 | ₩1,985 | ₩2,199 | +9.33% | 1497.6만 |
|---|
| 2026.06.25 | ₩1,944 | ₩2,052 | ₩1,877 | ₩2,025 | +4.14% | 92.4만 |
|---|
| 2026.06.24 | ₩2,145 | ₩2,145 | ₩1,877 | ₩1,958 | -8.75% | 221.2만 |
|---|
| 2026.06.23 | ₩1,998 | ₩2,212 | ₩1,998 | ₩2,159 | +8.05% | 204.9만 |
|---|
| 2026.06.22 | ₩1,891 | ₩2,099 | ₩1,891 | ₩2,052 | +8.51% | 153만 |
|---|
| 2026.06.18 | ₩2,119 | ₩2,186 | ₩1,917 | ₩2,025 | -4.43% | 220.1만 |
|---|
| 2026.06.17 | ₩1,958 | ₩2,065 | ₩1,770 | ₩2,052 | +4.79% | 535.2만 |
|---|
| 2026.06.16 | ₩1,274 | ₩2,132 | ₩1,234 | ₩2,092 | +64.21% | 2853.5만 |
|---|
| 2026.06.15 | ₩1,247 | ₩1,502 | ₩1,113 | ₩1,227 | -1.61% | 1774.2만 |
|---|
| 2026.06.12 | ₩2,387 | ₩2,467 | ₩2,360 | ₩2,387 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩2,212 | ₩2,467 | ₩2,186 | ₩2,387 | +7.88% | 114.8만 |
|---|
| 2026.06.10 | ₩2,186 | ₩2,239 | ₩2,105 | ₩2,145 | -1.84% | 67.1만 |
|---|
| 2026.06.09 | ₩2,186 | ₩2,280 | ₩2,152 | ₩2,212 | +1.23% | 78.5만 |
|---|
| 2026.06.08 | ₩2,253 | ₩2,293 | ₩2,152 | ₩2,172 | -3.57% | 60.1만 |
|---|
| 2026.06.05 | ₩2,347 | ₩2,347 | ₩2,159 | ₩2,186 | -6.86% | 86.5만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,394 | ₩2,320 | ₩2,347 | 0.00% | 70.4만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,360 | ₩2,273 | ₩2,333 | -0.57% | 64.7만 |
|---|
| 2026.06.02 | ₩2,454 | ₩2,454 | ₩2,320 | ₩2,347 | -4.37% | 84.1만 |
|---|
| 2026.06.01 | ₩2,481 | ₩2,534 | ₩2,387 | ₩2,440 | -1.62% | 80.3만 |
|---|
| 2026.05.29 | ₩2,534 | ₩2,628 | ₩2,481 | ₩2,481 | -2.12% | 89.2만 |
|---|
| 2026.05.28 | ₩2,467 | ₩2,588 | ₩2,440 | ₩2,521 | +2.17% | 128.5만 |
|---|
| 2026.05.27 | ₩2,454 | ₩2,554 | ₩2,420 | ₩2,494 | +1.64% | 72만 |
|---|
| 2026.05.26 | ₩2,561 | ₩2,588 | ₩2,414 | ₩2,467 | -3.66% | 129.3만 |
|---|
| 2026.05.22 | ₩2,494 | ₩2,655 | ₩2,447 | ₩2,481 | -0.54% | 136.1만 |
|---|
| 2026.05.21 | ₩2,293 | ₩2,548 | ₩2,226 | ₩2,481 | +8.19% | 159.4만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,387 | ₩2,253 | ₩2,306 | +1.18% | 107.4만 |
|---|
| 2026.05.19 | ₩2,360 | ₩2,400 | ₩2,239 | ₩2,239 | -5.11% | 101.8만 |
|---|
| 2026.05.18 | ₩2,467 | ₩2,507 | ₩2,320 | ₩2,373 | -3.80% | 83.9만 |
|---|
| 2026.05.15 | ₩2,601 | ₩2,621 | ₩2,454 | ₩2,467 | -5.15% | 82.9만 |
|---|
| 2026.05.14 | ₩2,400 | ₩2,662 | ₩2,360 | ₩2,642 | +10.06% | 137.6만 |
|---|
| 2026.05.13 | ₩2,548 | ₩2,548 | ₩2,347 | ₩2,387 | -6.32% | 179.4만 |
|---|
| 2026.05.12 | ₩2,507 | ₩2,608 | ₩2,454 | ₩2,548 | +1.60% | 82.2만 |
|---|
| 2026.05.11 | ₩2,481 | ₩2,534 | ₩2,333 | ₩2,507 | +1.08% | 146.5만 |
|---|
| 2026.05.08 | ₩2,642 | ₩2,655 | ₩2,353 | ₩2,454 | -7.11% | 212.9만 |
|---|
| 2026.05.07 | ₩3,124 | ₩3,178 | ₩2,548 | ₩2,601 | -16.74% | 276.9만 |
|---|
| 2026.05.06 | ₩3,111 | ₩3,245 | ₩3,044 | ₩3,124 | +0.43% | 170.9만 |
|---|
| 2026.05.05 | ₩3,165 | ₩3,225 | ₩2,990 | ₩3,084 | -2.54% | 70.2만 |
|---|
| 2026.05.04 | ₩3,272 | ₩3,325 | ₩3,071 | ₩3,097 | -5.33% | 123.7만 |
|---|
| 2026.05.01 | ₩3,312 | ₩3,419 | ₩3,124 | ₩3,272 | -1.21% | 350.3만 |
|---|
| 2026.04.30 | ₩3,071 | ₩3,366 | ₩2,990 | ₩3,312 | +7.86% | 122.8만 |
|---|
| 2026.04.29 | ₩3,004 | ₩3,178 | ₩2,950 | ₩3,017 | +0.45% | 114.4만 |
|---|
| 2026.04.28 | ₩2,977 | ₩3,084 | ₩2,896 | ₩3,017 | +1.35% | 207.2만 |
|---|
| 2026.04.27 | ₩3,017 | ₩3,097 | ₩2,923 | ₩2,977 | -1.33% | 95.3만 |
|---|
| 2026.04.24 | ₩2,990 | ₩3,030 | ₩2,883 | ₩3,017 | +0.90% | 85.4만 |
|---|
| 2026.04.23 | ₩3,084 | ₩3,097 | ₩2,937 | ₩2,990 | -3.04% | 118.7만 |
|---|
| 2026.04.22 | ₩3,245 | ₩3,299 | ₩3,030 | ₩3,097 | -4.55% | 156.7만 |
|---|
| 2026.04.21 | ₩2,950 | ₩3,232 | ₩2,802 | ₩3,111 | +5.45% | 188.8만 |
|---|
| 2026.04.20 | ₩2,843 | ₩3,111 | ₩2,776 | ₩2,937 | +3.30% | 196.3만 |
|---|
| 2026.04.17 | ₩2,735 | ₩2,937 | ₩2,668 | ₩2,883 | +5.39% | 142만 |
|---|
| 2026.04.16 | ₩2,776 | ₩2,776 | ₩2,628 | ₩2,682 | -3.38% | 68.5만 |
|---|
| 2026.04.15 | ₩2,722 | ₩2,816 | ₩2,655 | ₩2,762 | +1.48% | 110.3만 |
|---|
| 2026.04.14 | ₩2,816 | ₩2,910 | ₩2,668 | ₩2,722 | -3.33% | 209.8만 |
|---|
| 2026.04.13 | ₩2,722 | ₩2,957 | ₩2,709 | ₩2,762 | +1.48% | 92.5만 |
|---|
| 2026.04.10 | ₩2,802 | ₩2,870 | ₩2,689 | ₩2,735 | -2.39% | 76.6만 |
|---|
| 2026.04.09 | ₩2,896 | ₩2,898 | ₩2,749 | ₩2,789 | -3.70% | 85만 |
|---|
| 2026.04.08 | ₩2,977 | ₩3,004 | ₩2,876 | ₩2,923 | -1.80% | 128만 |
|---|
| 2026.04.07 | ₩2,829 | ₩2,943 | ₩2,735 | ₩2,856 | +0.95% | 130.2만 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,883 | ₩2,642 | ₩2,843 | +5.47% | 170.7만 |
|---|
| 2026.04.02 | ₩2,762 | ₩2,823 | ₩2,655 | ₩2,682 | -2.91% | 123.8만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,816 | ₩2,635 | ₩2,802 | +4.50% | 162.3만 |
|---|
| 2026.03.31 | ₩2,561 | ₩2,729 | ₩2,534 | ₩2,615 | +2.09% | 315.6만 |
|---|
| 2026.03.30 | ₩2,883 | ₩2,886 | ₩2,440 | ₩2,588 | -10.23% | 279.3만 |
|---|
| 2026.03.27 | ₩3,339 | ₩3,339 | ₩3,057 | ₩3,124 | -6.43% | 95.4만 |
|---|
| 2026.03.26 | ₩3,339 | ₩3,496 | ₩3,285 | ₩3,339 | 0.00% | 111.5만 |
|---|
| 2026.03.25 | ₩3,352 | ₩3,506 | ₩3,305 | ₩3,352 | 0.00% | 76.6만 |
|---|
| 2026.03.24 | ₩3,366 | ₩3,386 | ₩3,232 | ₩3,312 | -1.59% | 49.9만 |
|---|
| 2026.03.23 | ₩3,446 | ₩3,523 | ₩3,232 | ₩3,312 | -3.89% | 51.9만 |
|---|
| 2026.03.20 | ₩3,419 | ₩3,527 | ₩3,352 | ₩3,366 | -1.57% | 62.5만 |
|---|
| 2026.03.19 | ₩3,500 | ₩3,527 | ₩3,366 | ₩3,446 | -1.53% | 95.6만 |
|---|
| 2026.03.18 | ₩3,781 | ₩3,781 | ₩3,527 | ₩3,540 | -6.38% | 79만 |
|---|
| 2026.03.17 | ₩3,875 | ₩3,889 | ₩3,741 | ₩3,795 | -2.08% | 47.5만 |
|---|
| 2026.03.16 | ₩4,076 | ₩4,190 | ₩3,835 | ₩3,848 | -5.59% | 50.3만 |
|---|
| 2026.03.13 | ₩4,251 | ₩4,378 | ₩4,009 | ₩4,023 | -5.36% | 65.6만 |
|---|
| 2026.03.12 | ₩4,465 | ₩4,467 | ₩4,170 | ₩4,210 | -5.71% | 77.3만 |
|---|
| 2026.03.11 | ₩4,371 | ₩4,613 | ₩4,190 | ₩4,526 | +3.53% | 163.4만 |
|---|
| 2026.03.10 | ₩4,304 | ₩4,720 | ₩4,304 | ₩4,371 | +1.56% | 107.5만 |
|---|
| 2026.03.09 | ₩4,023 | ₩4,358 | ₩3,915 | ₩4,318 | +7.33% | 110.2만 |
|---|
| 2026.03.06 | ₩3,969 | ₩4,137 | ₩3,936 | ₩4,050 | +2.03% | 107.6만 |
|---|
| 2026.03.05 | ₩4,143 | ₩4,143 | ₩3,909 | ₩4,023 | -2.91% | 82.1만 |
|---|
| 2026.03.04 | ₩4,076 | ₩4,271 | ₩4,063 | ₩4,090 | +0.33% | 60.2만 |
|---|
| 2026.03.03 | ₩4,117 | ₩4,237 | ₩4,009 | ₩4,103 | -0.33% | 52만 |
|---|
| 2026.03.02 | ₩3,822 | ₩4,385 | ₩3,701 | ₩4,291 | +12.28% | 198.2만 |
|---|
| 2026.02.27 | ₩4,693 | ₩4,827 | ₩4,626 | ₩4,680 | -0.29% | 54.7만 |
|---|
| 2026.02.26 | ₩4,693 | ₩4,814 | ₩4,519 | ₩4,760 | +1.43% | 38.9만 |
|---|
| 2026.02.25 | ₩4,613 | ₩4,719 | ₩4,519 | ₩4,640 | +0.58% | 35.6만 |
|---|
| 2026.02.24 | ₩4,626 | ₩4,774 | ₩4,492 | ₩4,599 | -0.58% | 83.6만 |
|---|
| 2026.02.23 | ₩4,519 | ₩4,693 | ₩4,465 | ₩4,626 | +2.37% | 50만 |
|---|
| 2026.02.20 | ₩4,666 | ₩4,678 | ₩4,479 | ₩4,546 | -2.59% | 72.1만 |
|---|
| 2026.02.19 | ₩4,760 | ₩4,827 | ₩4,505 | ₩4,666 | -1.97% | 149.3만 |
|---|
| 2026.02.18 | ₩4,693 | ₩4,894 | ₩4,572 | ₩4,814 | +2.57% | 134.8만 |
|---|
| 2026.02.17 | ₩4,492 | ₩4,874 | ₩4,350 | ₩4,747 | +5.67% | 228.7만 |
|---|
| 2026.02.13 | ₩4,425 | ₩4,492 | ₩4,210 | ₩4,291 | -3.03% | 373.2만 |
|---|
| 2026.02.12 | ₩3,956 | ₩4,646 | ₩3,875 | ₩4,358 | +10.17% | 440.9만 |
|---|
| 2026.02.11 | ₩3,929 | ₩4,050 | ₩3,714 | ₩4,023 | +2.39% | 217만 |
|---|
| 2026.02.10 | ₩3,272 | ₩4,157 | ₩3,233 | ₩4,009 | +22.54% | 794.8만 |
|---|
| 2026.02.09 | ₩2,829 | ₩3,352 | ₩2,796 | ₩3,205 | +13.27% | 203.9만 |
|---|
| 2026.02.06 | ₩2,709 | ₩2,896 | ₩2,655 | ₩2,843 | +4.95% | 111.5만 |
|---|
| 2026.02.05 | ₩2,655 | ₩2,735 | ₩2,575 | ₩2,628 | -1.01% | 79.8만 |
|---|
| 2026.02.04 | ₩2,722 | ₩2,735 | ₩2,561 | ₩2,709 | -0.49% | 81.1만 |
|---|
| 2026.02.03 | ₩2,642 | ₩2,756 | ₩2,615 | ₩2,735 | +3.55% | 35.8만 |
|---|
| 2026.02.02 | ₩2,668 | ₩2,829 | ₩2,628 | ₩2,655 | -0.50% | 51.1만 |
|---|
| 2026.01.30 | ₩2,695 | ₩2,735 | ₩2,615 | ₩2,668 | -1.00% | 59만 |
|---|
| 2026.01.29 | ₩2,722 | ₩2,762 | ₩2,655 | ₩2,749 | +0.99% | 60.5만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,923 | ₩2,709 | ₩2,735 | -4.67% | 78.2만 |
|---|
| 2026.01.27 | ₩2,722 | ₩2,950 | ₩2,709 | ₩2,856 | +4.93% | 77.1만 |
|---|
| 2026.01.26 | ₩2,762 | ₩2,802 | ₩2,682 | ₩2,735 | -0.97% | 54.6만 |
|---|
| 2026.01.23 | ₩2,802 | ₩2,883 | ₩2,749 | ₩2,762 | -1.44% | 78.3만 |
|---|
| 2026.01.22 | ₩2,615 | ₩2,923 | ₩2,575 | ₩2,816 | +7.69% | 134.8만 |
|---|
| 2026.01.21 | ₩2,548 | ₩2,628 | ₩2,481 | ₩2,615 | +2.63% | 90만 |
|---|
| 2026.01.20 | ₩2,682 | ₩2,695 | ₩2,467 | ₩2,507 | -6.50% | 121.2만 |
|---|
| 2026.01.16 | ₩2,937 | ₩2,950 | ₩2,695 | ₩2,709 | -7.76% | 137.4만 |
|---|
| 2026.01.15 | ₩2,883 | ₩2,896 | ₩2,695 | ₩2,856 | -0.93% | 595.5만 |
|---|
| 2026.01.14 | ₩2,870 | ₩2,977 | ₩2,851 | ₩2,883 | +0.47% | 62.2만 |
|---|
| 2026.01.13 | ₩3,004 | ₩3,030 | ₩2,789 | ₩2,870 | -4.46% | 108.8만 |
|---|
| 2026.01.12 | ₩3,044 | ₩3,057 | ₩2,762 | ₩2,977 | -2.20% | 144만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,446 | ₩2,963 | ₩2,977 | -5.93% | 215.9만 |
|---|
| 2026.01.08 | ₩2,950 | ₩3,232 | ₩2,829 | ₩3,124 | +5.91% | 295.7만 |
|---|
| 2026.01.07 | ₩2,789 | ₩3,406 | ₩2,749 | ₩3,071 | +10.10% | 1355만 |
|---|
| 2026.01.06 | ₩2,253 | ₩2,722 | ₩2,011 | ₩2,440 | +8.33% | 552.7만 |
|---|
| 2026.01.05 | ₩2,467 | ₩2,494 | ₩2,186 | ₩2,192 | -11.14% | 371.7만 |
|---|
| 2026.01.02 | ₩2,427 | ₩2,446 | ₩2,105 | ₩2,226 | -8.29% | 198.3만 |
|---|
| 2025.12.31 | ₩2,360 | ₩2,434 | ₩2,360 | ₩2,400 | +1.70% | 75.7만 |
|---|
| 2025.12.30 | ₩2,414 | ₩2,427 | ₩2,360 | ₩2,373 | -1.67% | 77.7만 |
|---|
| 2025.12.29 | ₩2,347 | ₩2,427 | ₩2,320 | ₩2,387 | +1.71% | 67.6만 |
|---|
| 2025.12.26 | ₩2,481 | ₩2,481 | ₩2,333 | ₩2,387 | -3.78% | 53.6만 |
|---|
| 2025.12.24 | ₩2,347 | ₩2,501 | ₩2,333 | ₩2,427 | +3.43% | 69.4만 |
|---|
| 2025.12.23 | ₩2,494 | ₩2,583 | ₩2,266 | ₩2,347 | -5.91% | 164.1만 |
|---|
| 2025.12.22 | ₩2,373 | ₩2,481 | ₩2,373 | ₩2,427 | +2.26% | 110.2만 |
|---|
| 2025.12.19 | ₩2,333 | ₩2,387 | ₩2,293 | ₩2,347 | +0.57% | 126.7만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,373 | ₩2,253 | ₩2,306 | -0.58% | 79.4만 |
|---|
| 2025.12.17 | ₩2,481 | ₩2,534 | ₩2,347 | ₩2,373 | -4.32% | 88.4만 |
|---|
| 2025.12.16 | ₩2,615 | ₩2,628 | ₩2,454 | ₩2,481 | -5.13% | 86.1만 |
|---|
| 2025.12.15 | ₩2,776 | ₩2,776 | ₩2,568 | ₩2,628 | -5.31% | 76.6만 |
|---|
| 2025.12.12 | ₩2,789 | ₩2,843 | ₩2,642 | ₩2,802 | +0.48% | 61.8만 |
|---|
| 2025.12.11 | ₩2,802 | ₩2,843 | ₩2,762 | ₩2,776 | -0.96% | 47.7만 |
|---|
| 2025.12.10 | ₩2,776 | ₩2,890 | ₩2,749 | ₩2,802 | +0.97% | 63.7만 |
|---|
| 2025.12.09 | ₩2,963 | ₩2,977 | ₩2,750 | ₩2,782 | -6.11% | 74.7만 |
|---|
| 2025.12.08 | ₩2,977 | ₩3,017 | ₩2,896 | ₩2,937 | -1.35% | 67만 |
|---|
| 2025.12.05 | ₩3,044 | ₩3,084 | ₩2,963 | ₩2,977 | -2.20% | 47.3만 |
|---|
| 2025.12.04 | ₩3,004 | ₩3,165 | ₩2,977 | ₩3,051 | +1.56% | 106.1만 |
|---|
| 2025.12.03 | ₩3,017 | ₩3,064 | ₩2,857 | ₩3,044 | +0.89% | 143.2만 |
|---|
| 2025.12.02 | ₩3,272 | ₩3,279 | ₩2,950 | ₩2,990 | -8.61% | 174.1만 |
|---|
| 2025.12.01 | ₩3,392 | ₩3,473 | ₩3,151 | ₩3,245 | -4.35% | 231.2만 |
|---|
| 2025.11.28 | ₩3,097 | ₩3,135 | ₩2,990 | ₩3,004 | -3.03% | 42.1만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,124 | ₩2,990 | ₩3,071 | +2.69% | 73.3만 |
|---|
| 2025.11.25 | ₩2,896 | ₩3,024 | ₩2,856 | ₩3,017 | +4.17% | 165만 |
|---|
| 2025.11.24 | ₩3,111 | ₩3,124 | ₩2,816 | ₩2,896 | -6.90% | 163.5만 |
|---|
| 2025.11.21 | ₩3,151 | ₩3,245 | ₩3,057 | ₩3,124 | -0.85% | 68만 |
|---|
| 2025.11.20 | ₩3,473 | ₩3,580 | ₩3,138 | ₩3,165 | -8.88% | 120만 |
|---|
| 2025.11.19 | ₩3,634 | ₩3,728 | ₩3,332 | ₩3,406 | -6.27% | 100.7만 |
|---|
| 2025.11.18 | ₩3,446 | ₩3,620 | ₩3,446 | ₩3,567 | +3.50% | 79.3만 |
|---|
| 2025.11.17 | ₩3,513 | ₩3,741 | ₩3,419 | ₩3,473 | -1.15% | 70.7만 |
|---|
| 2025.11.14 | ₩3,500 | ₩3,734 | ₩3,460 | ₩3,553 | +1.53% | 81.2만 |
|---|
| 2025.11.13 | ₩3,795 | ₩3,956 | ₩3,580 | ₩3,607 | -4.95% | 121.7만 |
|---|
| 2025.11.12 | ₩3,687 | ₩4,023 | ₩3,687 | ₩3,835 | +4.00% | 113.1만 |
|---|
| 2025.11.11 | ₩3,768 | ₩3,808 | ₩3,520 | ₩3,687 | -2.14% | 99.8만 |
|---|
| 2025.11.10 | ₩3,433 | ₩3,915 | ₩3,419 | ₩3,768 | +9.77% | 176.9만 |
|---|
| 2025.11.07 | ₩3,352 | ₩3,533 | ₩3,218 | ₩3,433 | +2.40% | 121.5만 |
|---|
| 2025.11.06 | ₩3,205 | ₩3,689 | ₩3,144 | ₩3,460 | +7.95% | 227.5만 |
|---|
| 2025.11.05 | ₩3,741 | ₩3,859 | ₩3,513 | ₩3,513 | -6.09% | 165.3만 |
|---|
| 2025.11.04 | ₩3,902 | ₩3,962 | ₩3,647 | ₩3,741 | -4.12% | 230.4만 |
|---|
| 2025.11.03 | ₩4,063 | ₩4,103 | ₩3,781 | ₩4,036 | -0.66% | 182.5만 |
|---|
| 2025.10.31 | ₩4,023 | ₩4,358 | ₩3,781 | ₩4,050 | +0.67% | 458.2만 |
|---|
| 2025.10.30 | ₩3,687 | ₩4,083 | ₩3,580 | ₩3,929 | +6.55% | 749.4만 |
|---|
| 2025.10.29 | ₩3,486 | ₩3,607 | ₩3,218 | ₩3,352 | -3.85% | 415.3만 |
|---|
| 2025.10.28 | ₩3,620 | ₩3,620 | ₩3,433 | ₩3,473 | -4.07% | 139.7만 |
|---|
| 2025.10.27 | ₩3,596 | ₩3,661 | ₩3,300 | ₩3,607 | +0.30% | 1084.9만 |
|---|
| 2025.10.24 | ₩3,151 | ₩3,647 | ₩2,789 | ₩3,527 | +11.91% | 545.8만 |
|---|
| 2025.10.23 | ₩2,373 | ₩3,419 | ₩2,360 | ₩3,097 | +30.51% | 1988.7만 |
|---|
| 2025.10.22 | ₩2,414 | ₩2,414 | ₩2,246 | ₩2,293 | -5.00% | 38.6만 |
|---|
| 2025.10.21 | ₩2,427 | ₩2,481 | ₩2,353 | ₩2,414 | -0.55% | 42.7만 |
|---|
| 2025.10.20 | ₩2,320 | ₩2,454 | ₩2,306 | ₩2,427 | +4.62% | 29.7만 |
|---|
| 2025.10.17 | ₩2,360 | ₩2,414 | ₩2,313 | ₩2,320 | -1.70% | 19.8만 |
|---|
| 2025.10.16 | ₩2,507 | ₩2,521 | ₩2,360 | ₩2,387 | -4.81% | 42.4만 |
|---|
| 2025.10.15 | ₩2,427 | ₩2,541 | ₩2,407 | ₩2,467 | +1.66% | 64.8만 |
|---|
| 2025.10.14 | ₩2,481 | ₩2,481 | ₩2,333 | ₩2,414 | -2.70% | 58.4만 |
|---|
| 2025.10.13 | ₩2,534 | ₩2,568 | ₩2,467 | ₩2,494 | -1.59% | 33.7만 |
|---|
| 2025.10.10 | ₩2,615 | ₩2,655 | ₩2,440 | ₩2,534 | -3.08% | 103.2만 |
|---|