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 | ₩683 | ₩630 | ₩638 | +1.28% | 78.9만 |
| 2026.10.08 | ₩620 | ₩653 | ₩603 | ₩643 | +3.67% | 181.1만 |
| 2026.10.07 | ₩623 | ₩646 | ₩604 | ₩627 | +0.65% | 275.5만 |
| 2026.10.06 | ₩704 | ₩722 | ₩630 | ₩631 | -10.29% | 123.4만 |
| 2026.10.05 | ₩670 | ₩716 | ₩632 | ₩704 | +5.00% | 298.9만 |
| 2026.10.02 | ₩750 | ₩750 | ₩643 | ₩670 | -10.71% | 269만 |
| 2026.10.01 | ₩804 | ₩831 | ₩724 | ₩737 | -8.33% | 285만 |
| 2026.09.30 | ₩909 | ₩923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩799 |
| -12.09% |
| 227.9만 |
| 2026.09.29 | ₩922 | ₩959 | ₩871 | ₩909 | -1.45% | 124.9만 |
|---|
| 2026.09.28 | ₩868 | ₩1,001 | ₩859 | ₩927 | +6.79% | 340.3만 |
|---|
| 2026.09.25 | ₩927 | ₩953 | ₩848 | ₩909 | -2.02% | 231.5만 |
|---|
| 2026.09.24 | ₩1,000 | ₩1,036 | ₩929 | ₩942 | -5.76% | 142.7만 |
|---|
| 2026.09.23 | ₩1,029 | ₩1,044 | ₩925 | ₩980 | -4.82% | 169만 |
|---|
| 2026.09.22 | ₩933 | ₩1,087 | ₩925 | ₩1,044 | +11.93% | 321.2만 |
|---|
| 2026.09.21 | ₩988 | ₩1,032 | ₩913 | ₩927 | -6.11% | 167.5만 |
|---|
| 2026.09.18 | ₩993 | ₩1,024 | ₩951 | ₩978 | -1.48% | 388.3만 |
|---|
| 2026.09.17 | ₩1,045 | ₩1,083 | ₩981 | ₩1,005 | -3.85% | 342만 |
|---|
| 2026.09.16 | ₩1,131 | ₩1,195 | ₩1,018 | ₩1,036 | -8.41% | 321.5만 |
|---|
| 2026.09.15 | ₩1,367 | ₩1,380 | ₩1,112 | ₩1,114 | -18.53% | 142만 |
|---|
| 2026.09.14 | ₩1,380 | ₩1,420 | ₩1,327 | ₩1,339 | -3.01% | 55.3만 |
|---|
| 2026.09.11 | ₩1,554 | ₩1,554 | ₩1,367 | ₩1,394 | -10.34% | 188만 |
|---|
| 2026.09.10 | ₩1,608 | ₩1,621 | ₩1,494 | ₩1,528 | -5.00% | 60.1만 |
|---|
| 2026.09.09 | ₩1,688 | ₩1,695 | ₩1,595 | ₩1,608 | -4.76% | 58.7만 |
|---|
| 2026.09.08 | ₩1,729 | ₩1,796 | ₩1,662 | ₩1,675 | -3.10% | 75.7만 |
|---|
| 2026.09.04 | ₩1,809 | ₩1,822 | ₩1,729 | ₩1,755 | -2.96% | 54.7만 |
|---|
| 2026.09.03 | ₩1,863 | ₩1,863 | ₩1,796 | ₩1,809 | -2.88% | 38.6만 |
|---|
| 2026.09.02 | ₩1,809 | ₩1,889 | ₩1,802 | ₩1,849 | +2.22% | 53.2만 |
|---|
| 2026.09.01 | ₩1,782 | ₩1,822 | ₩1,755 | ₩1,782 | 0.00% | 53.3만 |
|---|
| 2026.08.31 | ₩1,876 | ₩1,936 | ₩1,769 | ₩1,782 | -5.00% | 63.2만 |
|---|
| 2026.08.28 | ₩2,010 | ₩2,023 | ₩1,849 | ₩1,863 | -7.33% | 69.6만 |
|---|
| 2026.08.27 | ₩2,077 | ₩2,111 | ₩1,983 | ₩1,983 | -4.52% | 53.4만 |
|---|
| 2026.08.26 | ₩2,010 | ₩2,104 | ₩1,956 | ₩2,090 | +4.00% | 53.6만 |
|---|
| 2026.08.25 | ₩2,050 | ₩2,104 | ₩1,983 | ₩2,010 | -1.96% | 46.6만 |
|---|
| 2026.08.24 | ₩2,117 | ₩2,211 | ₩2,023 | ₩2,044 | -3.48% | 115.5만 |
|---|
| 2026.08.21 | ₩2,023 | ₩2,198 | ₩2,023 | ₩2,184 | +7.95% | 49.9만 |
|---|
| 2026.08.20 | ₩2,157 | ₩2,184 | ₩1,977 | ₩2,030 | -5.90% | 148.6만 |
|---|
| 2026.08.19 | ₩2,211 | ₩2,291 | ₩2,164 | ₩2,198 | -0.61% | 71.6만 |
|---|
| 2026.08.18 | ₩2,010 | ₩2,211 | ₩1,983 | ₩2,198 | +9.33% | 78.1만 |
|---|
| 2026.08.17 | ₩2,077 | ₩2,124 | ₩1,956 | ₩2,037 | -1.94% | 135.3만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,291 | ₩2,117 | ₩2,144 | -5.33% | 116.6만 |
|---|
| 2026.08.13 | ₩2,291 | ₩2,392 | ₩2,245 | ₩2,318 | +1.17% | 48.8만 |
|---|
| 2026.08.12 | ₩2,278 | ₩2,358 | ₩2,245 | ₩2,291 | +0.59% | 35.2만 |
|---|
| 2026.08.11 | ₩2,171 | ₩2,278 | ₩2,157 | ₩2,278 | +4.94% | 51.7만 |
|---|
| 2026.08.10 | ₩2,211 | ₩2,224 | ₩2,104 | ₩2,171 | -1.82% | 58.1만 |
|---|
| 2026.08.07 | ₩2,198 | ₩2,251 | ₩2,171 | ₩2,184 | -0.61% | 68.7만 |
|---|
| 2026.08.06 | ₩2,157 | ₩2,238 | ₩2,144 | ₩2,198 | +1.86% | 34.5만 |
|---|
| 2026.08.05 | ₩2,117 | ₩2,218 | ₩2,064 | ₩2,157 | +1.90% | 65.6만 |
|---|
| 2026.08.04 | ₩2,198 | ₩2,265 | ₩2,117 | ₩2,144 | -2.44% | 83.1만 |
|---|
| 2026.08.03 | ₩2,171 | ₩2,265 | ₩2,157 | ₩2,198 | +1.23% | 39.3만 |
|---|
| 2026.07.31 | ₩2,090 | ₩2,157 | ₩1,983 | ₩2,157 | +3.21% | 162.8만 |
|---|
| 2026.07.30 | ₩2,211 | ₩2,258 | ₩2,171 | ₩2,211 | 0.00% | 51만 |
|---|
| 2026.07.29 | ₩2,265 | ₩2,278 | ₩2,171 | ₩2,211 | -2.37% | 66.7만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,251 | ₩2,156 | ₩2,251 | +1.82% | 67.7만 |
|---|
| 2026.07.27 | ₩2,023 | ₩2,291 | ₩2,014 | ₩2,224 | +9.93% | 81.1만 |
|---|
| 2026.07.24 | ₩2,064 | ₩2,064 | ₩1,956 | ₩1,997 | -3.25% | 66.6만 |
|---|
| 2026.07.23 | ₩2,023 | ₩2,090 | ₩1,997 | ₩2,090 | +3.31% | 41.5만 |
|---|
| 2026.07.22 | ₩2,131 | ₩2,157 | ₩2,030 | ₩2,064 | -3.14% | 46.8만 |
|---|
| 2026.07.21 | ₩2,171 | ₩2,238 | ₩2,137 | ₩2,164 | -0.31% | 40.8만 |
|---|
| 2026.07.20 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,184 | +1.87% | 48.6만 |
|---|
| 2026.07.17 | ₩2,144 | ₩2,305 | ₩2,129 | ₩2,157 | +0.62% | 105만 |
|---|
| 2026.07.16 | ₩2,171 | ₩2,191 | ₩2,131 | ₩2,144 | -1.23% | 63.2만 |
|---|
| 2026.07.15 | ₩2,117 | ₩2,226 | ₩2,117 | ₩2,184 | +3.16% | 45.6만 |
|---|
| 2026.07.14 | ₩2,131 | ₩2,184 | ₩2,104 | ₩2,117 | -0.63% | 77.2만 |
|---|
| 2026.07.13 | ₩2,224 | ₩2,224 | ₩2,077 | ₩2,144 | -3.61% | 89.1만 |
|---|
| 2026.07.10 | ₩2,198 | ₩2,291 | ₩2,111 | ₩2,251 | +2.44% | 102.4만 |
|---|
| 2026.07.09 | ₩2,171 | ₩2,238 | ₩2,104 | ₩2,211 | +1.85% | 98.2만 |
|---|
| 2026.07.08 | ₩2,278 | ₩2,411 | ₩2,131 | ₩2,131 | -6.47% | 215.8만 |
|---|
| 2026.07.07 | ₩2,238 | ₩2,472 | ₩2,198 | ₩2,318 | +3.59% | 139.2만 |
|---|
| 2026.07.06 | ₩2,211 | ₩2,345 | ₩2,211 | ₩2,265 | +2.42% | 73.2만 |
|---|
| 2026.07.02 | ₩2,171 | ₩2,312 | ₩2,157 | ₩2,238 | +3.09% | 105.8만 |
|---|
| 2026.07.01 | ₩2,291 | ₩2,291 | ₩2,090 | ₩2,171 | -5.26% | 96.1만 |
|---|
| 2026.06.30 | ₩2,291 | ₩2,425 | ₩2,211 | ₩2,278 | -0.58% | 130만 |
|---|
| 2026.06.29 | ₩2,144 | ₩2,318 | ₩2,144 | ₩2,305 | +7.50% | 165.6만 |
|---|
| 2026.06.26 | ₩2,010 | ₩2,224 | ₩1,983 | ₩2,198 | +9.33% | 1497.6만 |
|---|
| 2026.06.25 | ₩1,943 | ₩2,050 | ₩1,876 | ₩2,023 | +4.14% | 92.4만 |
|---|
| 2026.06.24 | ₩2,144 | ₩2,144 | ₩1,876 | ₩1,956 | -8.75% | 221.2만 |
|---|
| 2026.06.23 | ₩1,997 | ₩2,211 | ₩1,997 | ₩2,157 | +8.05% | 204.9만 |
|---|
| 2026.06.22 | ₩1,889 | ₩2,097 | ₩1,889 | ₩2,050 | +8.51% | 153만 |
|---|
| 2026.06.18 | ₩2,117 | ₩2,184 | ₩1,916 | ₩2,023 | -4.43% | 220.1만 |
|---|
| 2026.06.17 | ₩1,956 | ₩2,064 | ₩1,769 | ₩2,050 | +4.79% | 535.2만 |
|---|
| 2026.06.16 | ₩1,273 | ₩2,131 | ₩1,233 | ₩2,090 | +64.21% | 2853.5만 |
|---|
| 2026.06.15 | ₩1,246 | ₩1,501 | ₩1,112 | ₩1,226 | -1.61% | 1774.2만 |
|---|
| 2026.06.12 | ₩2,385 | ₩2,466 | ₩2,358 | ₩2,385 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩2,211 | ₩2,466 | ₩2,184 | ₩2,385 | +7.88% | 114.8만 |
|---|
| 2026.06.10 | ₩2,184 | ₩2,238 | ₩2,104 | ₩2,144 | -1.84% | 67.1만 |
|---|
| 2026.06.09 | ₩2,184 | ₩2,278 | ₩2,151 | ₩2,211 | +1.23% | 78.5만 |
|---|
| 2026.06.08 | ₩2,251 | ₩2,291 | ₩2,151 | ₩2,171 | -3.57% | 60.1만 |
|---|
| 2026.06.05 | ₩2,345 | ₩2,345 | ₩2,157 | ₩2,184 | -6.86% | 86.5만 |
|---|
| 2026.06.04 | ₩2,345 | ₩2,392 | ₩2,318 | ₩2,345 | 0.00% | 70.4만 |
|---|
| 2026.06.03 | ₩2,345 | ₩2,358 | ₩2,271 | ₩2,332 | -0.57% | 64.7만 |
|---|
| 2026.06.02 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,345 | -4.37% | 84.1만 |
|---|
| 2026.06.01 | ₩2,479 | ₩2,533 | ₩2,385 | ₩2,439 | -1.62% | 80.3만 |
|---|
| 2026.05.29 | ₩2,533 | ₩2,626 | ₩2,479 | ₩2,479 | -2.12% | 89.2만 |
|---|
| 2026.05.28 | ₩2,466 | ₩2,586 | ₩2,439 | ₩2,519 | +2.17% | 128.5만 |
|---|
| 2026.05.27 | ₩2,452 | ₩2,553 | ₩2,419 | ₩2,492 | +1.64% | 72만 |
|---|
| 2026.05.26 | ₩2,559 | ₩2,586 | ₩2,412 | ₩2,466 | -3.66% | 129.3만 |
|---|
| 2026.05.22 | ₩2,492 | ₩2,653 | ₩2,446 | ₩2,479 | -0.54% | 136.1만 |
|---|
| 2026.05.21 | ₩2,291 | ₩2,546 | ₩2,224 | ₩2,479 | +8.19% | 159.4만 |
|---|
| 2026.05.20 | ₩2,278 | ₩2,385 | ₩2,251 | ₩2,305 | +1.18% | 107.4만 |
|---|
| 2026.05.19 | ₩2,358 | ₩2,399 | ₩2,238 | ₩2,238 | -5.11% | 101.8만 |
|---|
| 2026.05.18 | ₩2,466 | ₩2,506 | ₩2,318 | ₩2,372 | -3.80% | 83.9만 |
|---|
| 2026.05.15 | ₩2,600 | ₩2,620 | ₩2,452 | ₩2,466 | -5.15% | 82.9만 |
|---|
| 2026.05.14 | ₩2,399 | ₩2,660 | ₩2,358 | ₩2,640 | +10.06% | 137.6만 |
|---|
| 2026.05.13 | ₩2,546 | ₩2,546 | ₩2,345 | ₩2,385 | -6.32% | 179.4만 |
|---|
| 2026.05.12 | ₩2,506 | ₩2,606 | ₩2,452 | ₩2,546 | +1.60% | 82.2만 |
|---|
| 2026.05.11 | ₩2,479 | ₩2,533 | ₩2,332 | ₩2,506 | +1.08% | 146.5만 |
|---|
| 2026.05.08 | ₩2,640 | ₩2,653 | ₩2,352 | ₩2,452 | -7.11% | 212.9만 |
|---|
| 2026.05.07 | ₩3,122 | ₩3,176 | ₩2,546 | ₩2,600 | -16.74% | 276.9만 |
|---|
| 2026.05.06 | ₩3,109 | ₩3,243 | ₩3,042 | ₩3,122 | +0.43% | 170.9만 |
|---|
| 2026.05.05 | ₩3,162 | ₩3,223 | ₩2,988 | ₩3,082 | -2.54% | 70.2만 |
|---|
| 2026.05.04 | ₩3,270 | ₩3,323 | ₩3,069 | ₩3,095 | -5.33% | 123.7만 |
|---|
| 2026.05.01 | ₩3,310 | ₩3,417 | ₩3,122 | ₩3,270 | -1.21% | 350.3만 |
|---|
| 2026.04.30 | ₩3,069 | ₩3,363 | ₩2,988 | ₩3,310 | +7.86% | 122.8만 |
|---|
| 2026.04.29 | ₩3,002 | ₩3,176 | ₩2,948 | ₩3,015 | +0.45% | 114.4만 |
|---|
| 2026.04.28 | ₩2,975 | ₩3,082 | ₩2,894 | ₩3,015 | +1.35% | 207.2만 |
|---|
| 2026.04.27 | ₩3,015 | ₩3,095 | ₩2,921 | ₩2,975 | -1.33% | 95.3만 |
|---|
| 2026.04.24 | ₩2,988 | ₩3,028 | ₩2,881 | ₩3,015 | +0.90% | 85.4만 |
|---|
| 2026.04.23 | ₩3,082 | ₩3,095 | ₩2,935 | ₩2,988 | -3.04% | 118.7만 |
|---|
| 2026.04.22 | ₩3,243 | ₩3,296 | ₩3,028 | ₩3,095 | -4.55% | 156.7만 |
|---|
| 2026.04.21 | ₩2,948 | ₩3,229 | ₩2,801 | ₩3,109 | +5.45% | 188.8만 |
|---|
| 2026.04.20 | ₩2,841 | ₩3,109 | ₩2,774 | ₩2,935 | +3.30% | 196.3만 |
|---|
| 2026.04.17 | ₩2,734 | ₩2,935 | ₩2,667 | ₩2,881 | +5.39% | 142만 |
|---|
| 2026.04.16 | ₩2,774 | ₩2,774 | ₩2,626 | ₩2,680 | -3.38% | 68.5만 |
|---|
| 2026.04.15 | ₩2,720 | ₩2,814 | ₩2,653 | ₩2,760 | +1.48% | 110.3만 |
|---|
| 2026.04.14 | ₩2,814 | ₩2,908 | ₩2,667 | ₩2,720 | -3.33% | 209.8만 |
|---|
| 2026.04.13 | ₩2,720 | ₩2,955 | ₩2,707 | ₩2,760 | +1.48% | 92.5만 |
|---|
| 2026.04.10 | ₩2,801 | ₩2,868 | ₩2,687 | ₩2,734 | -2.39% | 76.6만 |
|---|
| 2026.04.09 | ₩2,894 | ₩2,896 | ₩2,747 | ₩2,787 | -3.70% | 85만 |
|---|
| 2026.04.08 | ₩2,975 | ₩3,002 | ₩2,874 | ₩2,921 | -1.80% | 128만 |
|---|
| 2026.04.07 | ₩2,827 | ₩2,941 | ₩2,734 | ₩2,854 | +0.95% | 130.2만 |
|---|
| 2026.04.06 | ₩2,693 | ₩2,881 | ₩2,640 | ₩2,841 | +5.47% | 170.7만 |
|---|
| 2026.04.02 | ₩2,760 | ₩2,821 | ₩2,653 | ₩2,680 | -2.91% | 123.8만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,814 | ₩2,633 | ₩2,801 | +4.50% | 162.3만 |
|---|
| 2026.03.31 | ₩2,559 | ₩2,727 | ₩2,533 | ₩2,613 | +2.09% | 315.6만 |
|---|
| 2026.03.30 | ₩2,881 | ₩2,884 | ₩2,439 | ₩2,586 | -10.23% | 279.3만 |
|---|
| 2026.03.27 | ₩3,337 | ₩3,337 | ₩3,055 | ₩3,122 | -6.43% | 95.4만 |
|---|
| 2026.03.26 | ₩3,337 | ₩3,493 | ₩3,283 | ₩3,337 | 0.00% | 111.5만 |
|---|
| 2026.03.25 | ₩3,350 | ₩3,504 | ₩3,303 | ₩3,350 | 0.00% | 76.6만 |
|---|
| 2026.03.24 | ₩3,363 | ₩3,384 | ₩3,229 | ₩3,310 | -1.59% | 49.9만 |
|---|
| 2026.03.23 | ₩3,444 | ₩3,520 | ₩3,229 | ₩3,310 | -3.89% | 51.9만 |
|---|
| 2026.03.20 | ₩3,417 | ₩3,524 | ₩3,350 | ₩3,363 | -1.57% | 62.5만 |
|---|
| 2026.03.19 | ₩3,497 | ₩3,524 | ₩3,363 | ₩3,444 | -1.53% | 95.6만 |
|---|
| 2026.03.18 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,538 | -6.38% | 79만 |
|---|
| 2026.03.17 | ₩3,873 | ₩3,886 | ₩3,739 | ₩3,792 | -2.08% | 47.5만 |
|---|
| 2026.03.16 | ₩4,074 | ₩4,188 | ₩3,832 | ₩3,846 | -5.59% | 50.3만 |
|---|
| 2026.03.13 | ₩4,248 | ₩4,375 | ₩4,007 | ₩4,020 | -5.36% | 65.6만 |
|---|
| 2026.03.12 | ₩4,462 | ₩4,464 | ₩4,167 | ₩4,208 | -5.71% | 77.3만 |
|---|
| 2026.03.11 | ₩4,368 | ₩4,610 | ₩4,188 | ₩4,523 | +3.53% | 163.4만 |
|---|
| 2026.03.10 | ₩4,301 | ₩4,717 | ₩4,301 | ₩4,368 | +1.56% | 107.5만 |
|---|
| 2026.03.09 | ₩4,020 | ₩4,355 | ₩3,913 | ₩4,315 | +7.33% | 110.2만 |
|---|
| 2026.03.06 | ₩3,966 | ₩4,134 | ₩3,933 | ₩4,047 | +2.03% | 107.6만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,141 | ₩3,906 | ₩4,020 | -2.91% | 82.1만 |
|---|
| 2026.03.04 | ₩4,074 | ₩4,268 | ₩4,060 | ₩4,087 | +0.33% | 60.2만 |
|---|
| 2026.03.03 | ₩4,114 | ₩4,234 | ₩4,007 | ₩4,100 | -0.33% | 52만 |
|---|
| 2026.03.02 | ₩3,819 | ₩4,382 | ₩3,698 | ₩4,288 | +12.28% | 198.2만 |
|---|
| 2026.02.27 | ₩4,690 | ₩4,824 | ₩4,623 | ₩4,677 | -0.29% | 54.7만 |
|---|
| 2026.02.26 | ₩4,690 | ₩4,811 | ₩4,516 | ₩4,757 | +1.43% | 38.9만 |
|---|
| 2026.02.25 | ₩4,610 | ₩4,716 | ₩4,516 | ₩4,636 | +0.58% | 35.6만 |
|---|
| 2026.02.24 | ₩4,623 | ₩4,770 | ₩4,489 | ₩4,596 | -0.58% | 83.6만 |
|---|
| 2026.02.23 | ₩4,516 | ₩4,690 | ₩4,462 | ₩4,623 | +2.37% | 50만 |
|---|
| 2026.02.20 | ₩4,663 | ₩4,675 | ₩4,476 | ₩4,543 | -2.59% | 72.1만 |
|---|
| 2026.02.19 | ₩4,757 | ₩4,824 | ₩4,502 | ₩4,663 | -1.97% | 149.3만 |
|---|
| 2026.02.18 | ₩4,690 | ₩4,891 | ₩4,569 | ₩4,811 | +2.57% | 134.8만 |
|---|
| 2026.02.17 | ₩4,489 | ₩4,871 | ₩4,347 | ₩4,744 | +5.67% | 228.7만 |
|---|
| 2026.02.13 | ₩4,422 | ₩4,489 | ₩4,208 | ₩4,288 | -3.03% | 373.2만 |
|---|
| 2026.02.12 | ₩3,953 | ₩4,643 | ₩3,873 | ₩4,355 | +10.17% | 440.9만 |
|---|
| 2026.02.11 | ₩3,926 | ₩4,047 | ₩3,712 | ₩4,020 | +2.39% | 217만 |
|---|
| 2026.02.10 | ₩3,270 | ₩4,154 | ₩3,231 | ₩4,007 | +22.54% | 794.8만 |
|---|
| 2026.02.09 | ₩2,827 | ₩3,350 | ₩2,794 | ₩3,203 | +13.27% | 203.9만 |
|---|
| 2026.02.06 | ₩2,707 | ₩2,894 | ₩2,653 | ₩2,841 | +4.95% | 111.5만 |
|---|
| 2026.02.05 | ₩2,653 | ₩2,734 | ₩2,573 | ₩2,626 | -1.01% | 79.8만 |
|---|
| 2026.02.04 | ₩2,720 | ₩2,734 | ₩2,559 | ₩2,707 | -0.49% | 81.1만 |
|---|
| 2026.02.03 | ₩2,640 | ₩2,754 | ₩2,613 | ₩2,734 | +3.55% | 35.8만 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,827 | ₩2,626 | ₩2,653 | -0.50% | 51.1만 |
|---|
| 2026.01.30 | ₩2,693 | ₩2,734 | ₩2,613 | ₩2,667 | -1.00% | 59만 |
|---|
| 2026.01.29 | ₩2,720 | ₩2,760 | ₩2,653 | ₩2,747 | +0.99% | 60.5만 |
|---|
| 2026.01.28 | ₩2,868 | ₩2,921 | ₩2,707 | ₩2,734 | -4.67% | 78.2만 |
|---|
| 2026.01.27 | ₩2,720 | ₩2,948 | ₩2,707 | ₩2,854 | +4.93% | 77.1만 |
|---|
| 2026.01.26 | ₩2,760 | ₩2,801 | ₩2,680 | ₩2,734 | -0.97% | 54.6만 |
|---|
| 2026.01.23 | ₩2,801 | ₩2,881 | ₩2,747 | ₩2,760 | -1.44% | 78.3만 |
|---|
| 2026.01.22 | ₩2,613 | ₩2,921 | ₩2,573 | ₩2,814 | +7.69% | 134.8만 |
|---|
| 2026.01.21 | ₩2,546 | ₩2,626 | ₩2,479 | ₩2,613 | +2.63% | 90만 |
|---|
| 2026.01.20 | ₩2,680 | ₩2,693 | ₩2,466 | ₩2,506 | -6.50% | 121.2만 |
|---|
| 2026.01.16 | ₩2,935 | ₩2,948 | ₩2,693 | ₩2,707 | -7.76% | 137.4만 |
|---|
| 2026.01.15 | ₩2,881 | ₩2,894 | ₩2,693 | ₩2,854 | -0.93% | 595.5만 |
|---|
| 2026.01.14 | ₩2,868 | ₩2,975 | ₩2,849 | ₩2,881 | +0.47% | 62.2만 |
|---|
| 2026.01.13 | ₩3,002 | ₩3,028 | ₩2,787 | ₩2,868 | -4.46% | 108.8만 |
|---|
| 2026.01.12 | ₩3,042 | ₩3,055 | ₩2,760 | ₩2,975 | -2.20% | 144만 |
|---|
| 2026.01.09 | ₩3,162 | ₩3,444 | ₩2,961 | ₩2,975 | -5.93% | 215.9만 |
|---|
| 2026.01.08 | ₩2,948 | ₩3,229 | ₩2,827 | ₩3,122 | +5.91% | 295.7만 |
|---|
| 2026.01.07 | ₩2,787 | ₩3,404 | ₩2,747 | ₩3,069 | +10.10% | 1355만 |
|---|
| 2026.01.06 | ₩2,251 | ₩2,720 | ₩2,010 | ₩2,439 | +8.33% | 552.7만 |
|---|
| 2026.01.05 | ₩2,466 | ₩2,492 | ₩2,184 | ₩2,191 | -11.14% | 371.7만 |
|---|
| 2026.01.02 | ₩2,425 | ₩2,444 | ₩2,104 | ₩2,224 | -8.29% | 198.3만 |
|---|
| 2025.12.31 | ₩2,358 | ₩2,432 | ₩2,358 | ₩2,399 | +1.70% | 75.7만 |
|---|
| 2025.12.30 | ₩2,412 | ₩2,425 | ₩2,358 | ₩2,372 | -1.67% | 77.7만 |
|---|
| 2025.12.29 | ₩2,345 | ₩2,425 | ₩2,318 | ₩2,385 | +1.71% | 67.6만 |
|---|
| 2025.12.26 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,385 | -3.78% | 53.6만 |
|---|
| 2025.12.24 | ₩2,345 | ₩2,499 | ₩2,332 | ₩2,425 | +3.43% | 69.4만 |
|---|
| 2025.12.23 | ₩2,492 | ₩2,581 | ₩2,265 | ₩2,345 | -5.91% | 164.1만 |
|---|
| 2025.12.22 | ₩2,372 | ₩2,479 | ₩2,372 | ₩2,425 | +2.26% | 110.2만 |
|---|
| 2025.12.19 | ₩2,332 | ₩2,385 | ₩2,291 | ₩2,345 | +0.57% | 126.7만 |
|---|
| 2025.12.18 | ₩2,318 | ₩2,372 | ₩2,251 | ₩2,305 | -0.58% | 79.4만 |
|---|
| 2025.12.17 | ₩2,479 | ₩2,533 | ₩2,345 | ₩2,372 | -4.32% | 88.4만 |
|---|
| 2025.12.16 | ₩2,613 | ₩2,626 | ₩2,452 | ₩2,479 | -5.13% | 86.1만 |
|---|
| 2025.12.15 | ₩2,774 | ₩2,774 | ₩2,566 | ₩2,626 | -5.31% | 76.6만 |
|---|
| 2025.12.12 | ₩2,787 | ₩2,841 | ₩2,640 | ₩2,801 | +0.48% | 61.8만 |
|---|
| 2025.12.11 | ₩2,801 | ₩2,841 | ₩2,760 | ₩2,774 | -0.96% | 47.7만 |
|---|
| 2025.12.10 | ₩2,774 | ₩2,888 | ₩2,747 | ₩2,801 | +0.97% | 63.7만 |
|---|
| 2025.12.09 | ₩2,961 | ₩2,975 | ₩2,748 | ₩2,781 | -6.11% | 74.7만 |
|---|
| 2025.12.08 | ₩2,975 | ₩3,015 | ₩2,894 | ₩2,935 | -1.35% | 67만 |
|---|
| 2025.12.05 | ₩3,042 | ₩3,082 | ₩2,961 | ₩2,975 | -2.20% | 47.3만 |
|---|
| 2025.12.04 | ₩3,002 | ₩3,162 | ₩2,975 | ₩3,049 | +1.56% | 106.1만 |
|---|
| 2025.12.03 | ₩3,015 | ₩3,062 | ₩2,856 | ₩3,042 | +0.89% | 143.2만 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,276 | ₩2,948 | ₩2,988 | -8.61% | 174.1만 |
|---|
| 2025.12.01 | ₩3,390 | ₩3,471 | ₩3,149 | ₩3,243 | -4.35% | 231.2만 |
|---|
| 2025.11.28 | ₩3,095 | ₩3,133 | ₩2,988 | ₩3,002 | -3.03% | 42.1만 |
|---|
| 2025.11.26 | ₩2,988 | ₩3,122 | ₩2,988 | ₩3,069 | +2.69% | 73.3만 |
|---|
| 2025.11.25 | ₩2,894 | ₩3,022 | ₩2,854 | ₩3,015 | +4.17% | 165만 |
|---|
| 2025.11.24 | ₩3,109 | ₩3,122 | ₩2,814 | ₩2,894 | -6.90% | 163.5만 |
|---|
| 2025.11.21 | ₩3,149 | ₩3,243 | ₩3,055 | ₩3,122 | -0.85% | 68만 |
|---|
| 2025.11.20 | ₩3,471 | ₩3,578 | ₩3,136 | ₩3,162 | -8.88% | 120만 |
|---|
| 2025.11.19 | ₩3,631 | ₩3,725 | ₩3,330 | ₩3,404 | -6.27% | 100.7만 |
|---|
| 2025.11.18 | ₩3,444 | ₩3,618 | ₩3,444 | ₩3,564 | +3.50% | 79.3만 |
|---|
| 2025.11.17 | ₩3,511 | ₩3,739 | ₩3,417 | ₩3,471 | -1.15% | 70.7만 |
|---|
| 2025.11.14 | ₩3,497 | ₩3,732 | ₩3,457 | ₩3,551 | +1.53% | 81.2만 |
|---|
| 2025.11.13 | ₩3,792 | ₩3,953 | ₩3,578 | ₩3,605 | -4.95% | 121.7만 |
|---|
| 2025.11.12 | ₩3,685 | ₩4,020 | ₩3,685 | ₩3,832 | +4.00% | 113.1만 |
|---|
| 2025.11.11 | ₩3,765 | ₩3,806 | ₩3,518 | ₩3,685 | -2.14% | 99.8만 |
|---|
| 2025.11.10 | ₩3,430 | ₩3,913 | ₩3,417 | ₩3,765 | +9.77% | 176.9만 |
|---|
| 2025.11.07 | ₩3,350 | ₩3,531 | ₩3,216 | ₩3,430 | +2.40% | 121.5만 |
|---|
| 2025.11.06 | ₩3,203 | ₩3,686 | ₩3,142 | ₩3,457 | +7.95% | 227.5만 |
|---|
| 2025.11.05 | ₩3,739 | ₩3,857 | ₩3,511 | ₩3,511 | -6.09% | 165.3만 |
|---|
| 2025.11.04 | ₩3,899 | ₩3,960 | ₩3,645 | ₩3,739 | -4.12% | 230.4만 |
|---|
| 2025.11.03 | ₩4,060 | ₩4,100 | ₩3,779 | ₩4,033 | -0.66% | 182.5만 |
|---|
| 2025.10.31 | ₩4,020 | ₩4,355 | ₩3,779 | ₩4,047 | +0.67% | 458.2만 |
|---|
| 2025.10.30 | ₩3,685 | ₩4,080 | ₩3,578 | ₩3,926 | +6.55% | 749.4만 |
|---|
| 2025.10.29 | ₩3,484 | ₩3,605 | ₩3,216 | ₩3,350 | -3.85% | 415.3만 |
|---|
| 2025.10.28 | ₩3,618 | ₩3,618 | ₩3,430 | ₩3,471 | -4.07% | 139.7만 |
|---|
| 2025.10.27 | ₩3,594 | ₩3,658 | ₩3,298 | ₩3,605 | +0.30% | 1084.9만 |
|---|
| 2025.10.24 | ₩3,149 | ₩3,645 | ₩2,787 | ₩3,524 | +11.91% | 545.8만 |
|---|
| 2025.10.23 | ₩2,372 | ₩3,417 | ₩2,358 | ₩3,095 | +30.51% | 1988.7만 |
|---|
| 2025.10.22 | ₩2,412 | ₩2,412 | ₩2,245 | ₩2,291 | -5.00% | 38.6만 |
|---|
| 2025.10.21 | ₩2,425 | ₩2,479 | ₩2,352 | ₩2,412 | -0.55% | 42.7만 |
|---|
| 2025.10.20 | ₩2,318 | ₩2,452 | ₩2,305 | ₩2,425 | +4.62% | 29.7만 |
|---|
| 2025.10.17 | ₩2,358 | ₩2,412 | ₩2,312 | ₩2,318 | -1.70% | 19.8만 |
|---|
| 2025.10.16 | ₩2,506 | ₩2,519 | ₩2,358 | ₩2,385 | -4.81% | 42.4만 |
|---|
| 2025.10.15 | ₩2,425 | ₩2,539 | ₩2,405 | ₩2,466 | +1.66% | 64.8만 |
|---|
| 2025.10.14 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,412 | -2.70% | 58.4만 |
|---|
| 2025.10.13 | ₩2,533 | ₩2,566 | ₩2,466 | ₩2,492 | -1.59% | 33.7만 |
|---|
| 2025.10.10 | ₩2,613 | ₩2,653 | ₩2,439 | ₩2,533 | -3.08% | 103.2만 |
|---|