시장 데이터를 불러오는 중
전체 종목
뉴로원 메디컬 테크놀로지스 과거 주가
NeuroOne Medical Technologies Corporation - Common Stock · NMTC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NeuroOne Medical Technologies Corporation - Common Stock · NMTC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,435 | ₩1,529 | ₩1,395 | ₩1,502 | +4.67% | 8만 |
| 2026.10.08 | ₩1,462 | ₩1,497 | ₩1,435 | ₩1,448 | -0.92% | 31.5만 |
| 2026.10.07 | ₩1,515 | ₩1,549 | ₩1,462 | ₩1,489 | -1.77% | 11.6만 |
| 2026.10.06 | ₩1,515 | ₩1,569 | ₩1,475 | ₩1,515 | 0.00% | 11만 |
| 2026.10.05 | ₩1,583 | ₩1,811 | ₩1,475 | ₩1,495 | -5.51% | 100만 |
| 2026.10.02 | ₩1,314 | ₩1,609 | ₩1,308 | ₩1,502 | +14.29% | 19.7만 |
| 2026.10.01 | ₩1,381 | ₩1,439 | ₩1,290 | ₩1,321 | -4.37% | 12.5만 |
| 2026.09.30 | ₩1,515 | ₩1,529 | ₩1,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,381 |
| -8.85% |
| 6.8만 |
| 2026.09.29 | ₩1,730 | ₩1,770 | ₩1,408 | ₩1,462 | -15.50% | 31.5만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,797 | ₩1,730 | ₩1,743 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩1,784 | ₩1,808 | ₩1,717 | ₩1,784 | 0.00% | 12.1만 |
|---|
| 2026.09.24 | ₩1,824 | ₩1,864 | ₩1,784 | ₩1,784 | -2.21% | 19.1만 |
|---|
| 2026.09.23 | ₩1,878 | ₩1,904 | ₩1,797 | ₩1,797 | -4.29% | 16.8만 |
|---|
| 2026.09.22 | ₩1,797 | ₩1,878 | ₩1,757 | ₩1,851 | +2.99% | 10.1만 |
|---|
| 2026.09.21 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,743 | -7.80% | 7.8만 |
|---|
| 2026.09.18 | ₩1,864 | ₩1,878 | ₩1,811 | ₩1,864 | 0.00% | 15만 |
|---|
| 2026.09.17 | ₩1,985 | ₩2,039 | ₩1,811 | ₩1,824 | -8.11% | 37만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,985 | ₩1,844 | ₩1,891 | -1.40% | 8.5만 |
|---|
| 2026.09.15 | ₩2,025 | ₩2,039 | ₩1,918 | ₩1,958 | -3.31% | 7.3만 |
|---|
| 2026.09.14 | ₩2,106 | ₩2,119 | ₩2,012 | ₩2,012 | -4.46% | 3.9만 |
|---|
| 2026.09.11 | ₩2,132 | ₩2,146 | ₩2,079 | ₩2,092 | -1.89% | 6.4만 |
|---|
| 2026.09.10 | ₩2,213 | ₩2,240 | ₩2,092 | ₩2,119 | -4.24% | 22.5만 |
|---|
| 2026.09.09 | ₩2,293 | ₩2,313 | ₩2,186 | ₩2,226 | -2.92% | 10만 |
|---|
| 2026.09.08 | ₩2,253 | ₩2,320 | ₩2,119 | ₩2,267 | +0.60% | 27.4만 |
|---|
| 2026.09.04 | ₩2,213 | ₩2,226 | ₩2,106 | ₩2,173 | -1.82% | 8.1만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,320 | ₩2,173 | ₩2,226 | -1.19% | 3.2만 |
|---|
| 2026.09.02 | ₩2,146 | ₩2,414 | ₩2,119 | ₩2,240 | +4.37% | 20.3만 |
|---|
| 2026.09.01 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,159 | -3.59% | 7.2만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,427 | ₩2,167 | ₩2,280 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩2,535 | ₩2,629 | ₩2,280 | ₩2,374 | -6.35% | 51.9만 |
|---|
| 2026.08.27 | ₩2,897 | ₩4,681 | ₩2,535 | ₩2,655 | -8.33% | 1392.4만 |
|---|
| 2026.08.26 | ₩2,897 | ₩2,905 | ₩2,682 | ₩2,682 | -7.41% | 1만 |
|---|
| 2026.08.25 | ₩2,897 | ₩2,951 | ₩2,816 | ₩2,897 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩2,682 | ₩3,004 | ₩2,548 | ₩2,870 | +7.00% | 5.9만 |
|---|
| 2026.08.21 | ₩2,883 | ₩2,883 | ₩2,696 | ₩2,723 | -5.58% | 3.5만 |
|---|
| 2026.08.20 | ₩2,924 | ₩3,098 | ₩2,883 | ₩2,883 | -1.38% | 5.9만 |
|---|
| 2026.08.19 | ₩2,521 | ₩3,179 | ₩2,501 | ₩2,924 | +15.96% | 8.6만 |
|---|
| 2026.08.18 | ₩2,548 | ₩2,803 | ₩2,441 | ₩2,521 | -1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,650 | ₩2,481 | ₩2,521 | -3.09% | 3.1만 |
|---|
| 2026.08.14 | ₩2,548 | ₩2,736 | ₩2,347 | ₩2,602 | +2.11% | 9.4만 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,584 | ₩1,958 | ₩2,454 | +21.19% | 29.7만 |
|---|
| 2026.08.12 | ₩2,199 | ₩2,240 | ₩2,039 | ₩2,039 | -7.32% | 3.5만 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,287 | ₩2,092 | ₩2,146 | -3.61% | 4.2만 |
|---|
| 2026.08.10 | ₩2,146 | ₩2,186 | ₩1,985 | ₩2,092 | -2.50% | 9.5만 |
|---|
| 2026.08.07 | ₩2,092 | ₩2,186 | ₩1,908 | ₩2,186 | +4.49% | 15.8만 |
|---|
| 2026.08.06 | ₩2,186 | ₩2,366 | ₩2,025 | ₩2,079 | -4.91% | 4.5만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,454 | ₩2,159 | ₩2,213 | -2.94% | 8.4만 |
|---|
| 2026.08.04 | ₩2,253 | ₩2,651 | ₩2,246 | ₩2,267 | +0.60% | 16.2만 |
|---|
| 2026.08.03 | ₩2,267 | ₩2,414 | ₩2,213 | ₩2,280 | +0.59% | 2.4만 |
|---|
| 2026.07.31 | ₩2,322 | ₩2,340 | ₩2,221 | ₩2,267 | -2.37% | 1만 |
|---|
| 2026.07.30 | ₩2,287 | ₩2,410 | ₩2,186 | ₩2,280 | -0.29% | 1.1만 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,495 | ₩2,159 | ₩2,213 | -4.07% | 3.3만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,454 | ₩2,199 | ₩2,240 | -6.70% | 4.4만 |
|---|
| 2026.07.27 | ₩2,508 | ₩2,609 | ₩2,293 | ₩2,360 | -5.88% | 3.6만 |
|---|
| 2026.07.24 | ₩2,454 | ₩2,816 | ₩2,374 | ₩2,548 | +3.83% | 4만 |
|---|
| 2026.07.23 | ₩2,562 | ₩2,736 | ₩2,427 | ₩2,481 | -3.14% | 2.5만 |
|---|
| 2026.07.22 | ₩2,709 | ₩2,908 | ₩2,528 | ₩2,588 | -4.46% | 4.5만 |
|---|
| 2026.07.21 | ₩2,883 | ₩2,937 | ₩2,709 | ₩2,749 | -4.65% | 4.6만 |
|---|
| 2026.07.20 | ₩3,058 | ₩3,219 | ₩2,803 | ₩2,897 | -5.26% | 5만 |
|---|
| 2026.07.17 | ₩3,192 | ₩3,246 | ₩3,031 | ₩3,138 | -1.68% | 4.5만 |
|---|
| 2026.07.16 | ₩3,420 | ₩3,420 | ₩3,179 | ₩3,179 | -7.06% | 2.7만 |
|---|
| 2026.07.15 | ₩3,299 | ₩3,728 | ₩3,286 | ₩3,366 | +2.03% | 2만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,594 | ₩3,219 | ₩3,259 | -6.90% | 6.6만 |
|---|
| 2026.07.13 | ₩3,862 | ₩3,862 | ₩3,567 | ₩3,567 | -7.64% | 1.8만 |
|---|
| 2026.07.10 | ₩3,702 | ₩3,864 | ₩3,440 | ₩3,862 | +4.35% | 44만 |
|---|
| 2026.07.09 | ₩3,997 | ₩3,997 | ₩3,507 | ₩3,688 | -7.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,064 | ₩4,309 | ₩3,956 | ₩4,010 | -1.32% | 1.6만 |
|---|
| 2026.07.07 | ₩4,144 | ₩4,171 | ₩4,017 | ₩4,050 | -2.27% | 1.2만 |
|---|
| 2026.07.06 | ₩3,997 | ₩4,158 | ₩3,997 | ₩4,144 | +3.69% | 1.2만 |
|---|
| 2026.07.02 | ₩4,131 | ₩4,400 | ₩3,970 | ₩4,023 | -2.60% | 1.7만 |
|---|
| 2026.07.01 | ₩4,208 | ₩4,208 | ₩3,916 | ₩4,023 | -4.40% | 1.9만 |
|---|
| 2026.06.30 | ₩4,506 | ₩4,506 | ₩3,876 | ₩4,077 | -9.52% | 6.8만 |
|---|
| 2026.06.29 | ₩4,479 | ₩4,479 | ₩4,379 | ₩4,479 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩4,251 | ₩4,506 | ₩4,251 | ₩4,479 | +5.36% | 9만 |
|---|
| 2026.06.25 | ₩4,359 | ₩4,573 | ₩4,259 | ₩4,292 | -1.54% | 1.7만 |
|---|
| 2026.06.24 | ₩4,486 | ₩4,569 | ₩4,345 | ₩4,386 | -2.24% | 1.1만 |
|---|
| 2026.06.23 | ₩4,345 | ₩4,533 | ₩4,318 | ₩4,493 | +3.40% | 3.1만 |
|---|
| 2026.06.22 | ₩4,372 | ₩4,412 | ₩4,124 | ₩4,359 | -0.31% | 4.6만 |
|---|
| 2026.06.18 | ₩4,479 | ₩4,479 | ₩4,225 | ₩4,412 | -1.50% | 4.7만 |
|---|
| 2026.06.17 | ₩4,318 | ₩4,533 | ₩4,318 | ₩4,432 | +2.64% | 1.8만 |
|---|
| 2026.06.16 | ₩4,506 | ₩4,647 | ₩4,343 | ₩4,359 | -3.27% | 3.1만 |
|---|
| 2026.06.15 | ₩4,587 | ₩4,587 | ₩4,359 | ₩4,453 | -2.92% | 1.5만 |
|---|
| 2026.06.12 | ₩4,345 | ₩4,501 | ₩4,171 | ₩4,345 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩4,412 | ₩4,453 | ₩4,278 | ₩4,345 | -1.52% | 3만 |
|---|
| 2026.06.10 | ₩4,573 | ₩4,654 | ₩4,359 | ₩4,453 | -2.64% | 2.7만 |
|---|
| 2026.06.09 | ₩4,707 | ₩4,815 | ₩4,506 | ₩4,546 | -3.42% | 2.4만 |
|---|
| 2026.06.08 | ₩4,587 | ₩4,734 | ₩4,453 | ₩4,640 | +1.17% | 3.6만 |
|---|
| 2026.06.05 | ₩4,748 | ₩4,761 | ₩4,520 | ₩4,614 | -2.82% | 2.1만 |
|---|
| 2026.06.04 | ₩4,614 | ₩4,813 | ₩4,604 | ₩4,667 | +1.16% | 9.9천 |
|---|
| 2026.06.03 | ₩4,902 | ₩4,909 | ₩4,493 | ₩4,654 | -5.06% | 2.3만 |
|---|
| 2026.06.02 | ₩5,002 | ₩5,029 | ₩4,697 | ₩4,774 | -4.56% | 2.9만 |
|---|
| 2026.06.01 | ₩4,801 | ₩5,043 | ₩4,722 | ₩4,989 | +3.91% | 3만 |
|---|
| 2026.05.29 | ₩4,989 | ₩5,123 | ₩4,748 | ₩4,761 | -4.57% | 3.4만 |
|---|
| 2026.05.28 | ₩5,043 | ₩5,432 | ₩4,909 | ₩4,989 | -1.06% | 3만 |
|---|
| 2026.05.27 | ₩5,257 | ₩5,311 | ₩4,976 | ₩5,002 | -4.85% | 2만 |
|---|
| 2026.05.26 | ₩4,949 | ₩5,432 | ₩4,949 | ₩5,190 | +4.88% | 4.6만 |
|---|
| 2026.05.22 | ₩5,292 | ₩5,405 | ₩4,868 | ₩4,949 | -6.49% | 5.6만 |
|---|
| 2026.05.21 | ₩5,351 | ₩5,485 | ₩5,230 | ₩5,230 | -2.26% | 2.7만 |
|---|
| 2026.05.20 | ₩5,633 | ₩5,888 | ₩5,230 | ₩5,485 | -2.62% | 3만 |
|---|
| 2026.05.19 | ₩6,022 | ₩6,089 | ₩5,450 | ₩5,512 | -8.46% | 3.6만 |
|---|
| 2026.05.18 | ₩5,633 | ₩6,156 | ₩5,633 | ₩6,075 | +7.86% | 4.7만 |
|---|
| 2026.05.15 | ₩6,075 | ₩6,223 | ₩5,605 | ₩5,646 | -7.06% | 1.9만 |
|---|
| 2026.05.14 | ₩6,129 | ₩6,303 | ₩5,619 | ₩6,169 | +0.66% | 11.8만 |
|---|
| 2026.05.13 | ₩5,981 | ₩6,336 | ₩5,968 | ₩6,049 | +1.12% | 6.1만 |
|---|
| 2026.05.12 | ₩5,740 | ₩6,129 | ₩5,740 | ₩5,888 | +2.57% | 3.1만 |
|---|
| 2026.05.11 | ₩6,357 | ₩6,357 | ₩5,807 | ₩5,807 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩6,129 | ₩6,527 | ₩5,912 | ₩6,384 | +4.16% | 3.5만 |
|---|
| 2026.05.07 | ₩5,881 | ₩6,089 | ₩5,767 | ₩6,089 | +3.53% | 3.7만 |
|---|
| 2026.05.06 | ₩5,941 | ₩5,941 | ₩5,552 | ₩5,767 | -2.93% | 5.6만 |
|---|
| 2026.05.05 | ₩6,022 | ₩6,277 | ₩5,941 | ₩5,941 | -1.34% | 1.3만 |
|---|
| 2026.05.04 | ₩5,955 | ₩6,211 | ₩5,955 | ₩6,022 | +1.13% | 1.6만 |
|---|
| 2026.05.01 | ₩6,223 | ₩6,357 | ₩5,821 | ₩5,834 | -6.25% | 1.8만 |
|---|
| 2026.04.30 | ₩6,277 | ₩6,370 | ₩6,196 | ₩6,303 | +0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩6,303 | ₩6,357 | ₩6,035 | ₩6,303 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩6,370 | ₩6,411 | ₩6,183 | ₩6,370 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩6,330 | ₩6,531 | ₩5,955 | ₩6,183 | -2.33% | 2만 |
|---|
| 2026.04.24 | ₩6,207 | ₩6,464 | ₩6,207 | ₩6,384 | +2.85% | 1.6만 |
|---|
| 2026.04.23 | ₩6,786 | ₩6,849 | ₩6,370 | ₩6,370 | -6.13% | 3.8만 |
|---|
| 2026.04.22 | ₩6,840 | ₩7,242 | ₩6,840 | ₩6,853 | +0.20% | 5.5만 |
|---|
| 2026.04.21 | ₩6,679 | ₩6,914 | ₩6,407 | ₩6,773 | +1.41% | 5.6만 |
|---|
| 2026.04.20 | ₩6,263 | ₩6,840 | ₩6,260 | ₩6,679 | +6.64% | 5.2만 |
|---|
| 2026.04.17 | ₩6,129 | ₩6,572 | ₩5,929 | ₩6,491 | +5.91% | 19.7만 |
|---|
| 2026.04.16 | ₩5,834 | ₩6,350 | ₩5,378 | ₩6,129 | +5.06% | 9만 |
|---|
| 2026.04.15 | ₩5,713 | ₩6,196 | ₩5,713 | ₩5,955 | +4.23% | 9만 |
|---|
| 2026.04.14 | ₩5,874 | ₩6,051 | ₩4,909 | ₩5,874 | 0.00% | 17.3만 |
|---|
| 2026.04.13 | ₩6,196 | ₩6,309 | ₩6,035 | ₩6,043 | -2.47% | 9.5천 |
|---|
| 2026.04.10 | ₩6,075 | ₩6,075 | ₩5,794 | ₩5,890 | -3.05% | 8.2천 |
|---|
| 2026.04.09 | ₩6,108 | ₩6,196 | ₩5,794 | ₩5,939 | -2.77% | 9.8천 |
|---|
| 2026.04.08 | ₩6,679 | ₩6,832 | ₩5,713 | ₩5,794 | -13.25% | 9.6만 |
|---|
| 2026.04.07 | ₩6,518 | ₩6,832 | ₩6,437 | ₩6,679 | +2.47% | 1.6만 |
|---|
| 2026.04.06 | ₩6,277 | ₩6,832 | ₩6,277 | ₩6,679 | +6.41% | 2.7만 |
|---|
| 2026.04.02 | ₩6,590 | ₩6,598 | ₩6,268 | ₩6,397 | -2.93% | 1.8만 |
|---|
| 2026.04.01 | ₩6,333 | ₩6,800 | ₩6,204 | ₩6,454 | +1.91% | 4.3만 |
|---|
| 2026.03.31 | ₩5,955 | ₩6,260 | ₩5,890 | ₩6,252 | +5.00% | 1만 |
|---|
| 2026.03.30 | ₩6,035 | ₩6,051 | ₩5,753 | ₩5,979 | -0.93% | 2.7만 |
|---|
| 2026.03.27 | ₩6,116 | ₩6,277 | ₩5,874 | ₩5,906 | -3.42% | 6.9천 |
|---|
| 2026.03.26 | ₩6,277 | ₩6,277 | ₩6,116 | ₩6,116 | -2.56% | 1.2만 |
|---|
| 2026.03.25 | ₩6,268 | ₩6,357 | ₩6,164 | ₩6,196 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩6,277 | ₩6,277 | ₩6,043 | ₩6,116 | -2.56% | 1.4만 |
|---|
| 2026.03.23 | ₩6,277 | ₩6,349 | ₩5,939 | ₩6,196 | -1.28% | 6.8천 |
|---|
| 2026.03.20 | ₩5,834 | ₩6,277 | ₩5,705 | ₩6,277 | +7.59% | 5.3만 |
|---|
| 2026.03.19 | ₩5,939 | ₩5,939 | ₩5,641 | ₩5,834 | -1.76% | 1.8만 |
|---|
| 2026.03.18 | ₩5,874 | ₩5,955 | ₩5,673 | ₩5,955 | +1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩5,955 | ₩5,955 | ₩5,633 | ₩5,890 | -1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩6,116 | ₩6,333 | ₩5,633 | ₩5,794 | -5.26% | 3.7만 |
|---|
| 2026.03.13 | ₩6,590 | ₩6,590 | ₩6,035 | ₩6,043 | -8.30% | 1.3만 |
|---|
| 2026.03.12 | ₩6,454 | ₩6,486 | ₩6,268 | ₩6,349 | -1.62% | 1.8만 |
|---|
| 2026.03.11 | ₩6,341 | ₩6,598 | ₩6,333 | ₩6,357 | +0.25% | 9.9천 |
|---|
| 2026.03.10 | ₩6,590 | ₩6,590 | ₩6,156 | ₩6,381 | -3.17% | 2.2만 |
|---|
| 2026.03.09 | ₩6,598 | ₩6,808 | ₩6,035 | ₩6,349 | -3.78% | 6만 |
|---|
| 2026.03.06 | ₩6,840 | ₩7,282 | ₩6,389 | ₩6,783 | -0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩6,405 | ₩7,001 | ₩6,397 | ₩6,703 | +4.65% | 5.4만 |
|---|
| 2026.03.04 | ₩6,679 | ₩7,242 | ₩6,196 | ₩6,357 | -4.82% | 6.5만 |
|---|
| 2026.03.03 | ₩6,035 | ₩6,824 | ₩5,794 | ₩6,518 | +8.00% | 11.5만 |
|---|
| 2026.03.02 | ₩5,367 | ₩5,673 | ₩5,174 | ₩5,367 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩5,472 | ₩5,633 | ₩5,295 | ₩5,391 | -1.47% | 2.2만 |
|---|
| 2026.02.26 | ₩5,866 | ₩5,866 | ₩5,552 | ₩5,560 | -5.21% | 1.5만 |
|---|
| 2026.02.25 | ₩5,609 | ₩5,681 | ₩5,496 | ₩5,552 | -1.00% | 1.2만 |
|---|
| 2026.02.24 | ₩5,472 | ₩5,753 | ₩5,472 | ₩5,609 | +2.50% | 7.9천 |
|---|
| 2026.02.23 | ₩5,359 | ₩5,633 | ₩5,359 | ₩5,472 | +2.10% | 2.1만 |
|---|
| 2026.02.20 | ₩5,713 | ₩5,745 | ₩5,472 | ₩5,472 | -4.23% | 1.5만 |
|---|
| 2026.02.19 | ₩5,480 | ₩5,762 | ₩5,311 | ₩5,697 | +3.96% | 5.5만 |
|---|
| 2026.02.18 | ₩5,625 | ₩5,834 | ₩5,472 | ₩5,472 | -2.72% | 3.8만 |
|---|
| 2026.02.17 | ₩6,840 | ₩6,920 | ₩5,432 | ₩5,464 | -20.12% | 14.7만 |
|---|
| 2026.02.13 | ₩6,349 | ₩6,751 | ₩6,220 | ₩6,542 | +3.04% | 2.1만 |
|---|
| 2026.02.12 | ₩6,598 | ₩6,703 | ₩6,035 | ₩6,067 | -8.05% | 3.4만 |
|---|
| 2026.02.11 | ₩6,574 | ₩6,856 | ₩6,236 | ₩6,598 | +0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩6,437 | ₩6,944 | ₩6,172 | ₩6,454 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩6,277 | ₩6,590 | ₩6,277 | ₩6,510 | +3.72% | 1.4만 |
|---|
| 2026.02.06 | ₩5,721 | ₩6,429 | ₩5,721 | ₩6,277 | +9.70% | 4.4만 |
|---|
| 2026.02.05 | ₩6,437 | ₩6,598 | ₩5,874 | ₩5,914 | -8.13% | 5.1만 |
|---|
| 2026.02.04 | ₩6,920 | ₩7,025 | ₩6,437 | ₩6,454 | -6.74% | 2.2만 |
|---|
| 2026.02.03 | ₩7,001 | ₩7,001 | ₩6,598 | ₩6,920 | -1.15% | 3.7만 |
|---|
| 2026.02.02 | ₩7,162 | ₩7,162 | ₩6,510 | ₩6,719 | -6.18% | 4.3만 |
|---|
| 2026.01.30 | ₩7,001 | ₩7,403 | ₩7,001 | ₩7,121 | +1.72% | 2.9만 |
|---|
| 2026.01.29 | ₩7,250 | ₩7,387 | ₩7,001 | ₩7,001 | -3.44% | 4만 |
|---|
| 2026.01.28 | ₩7,331 | ₩7,564 | ₩7,242 | ₩7,298 | -0.44% | 3.6만 |
|---|
| 2026.01.27 | ₩7,001 | ₩7,363 | ₩6,920 | ₩7,242 | +3.45% | 2.7만 |
|---|
| 2026.01.26 | ₩7,001 | ₩7,234 | ₩6,679 | ₩7,154 | +2.18% | 6.2만 |
|---|
| 2026.01.23 | ₩6,912 | ₩7,202 | ₩6,864 | ₩6,936 | +0.35% | 2.9만 |
|---|
| 2026.01.22 | ₩7,162 | ₩7,403 | ₩6,840 | ₩6,969 | -2.70% | 5.2만 |
|---|
| 2026.01.21 | ₩7,298 | ₩7,395 | ₩6,848 | ₩7,282 | -0.22% | 7.7만 |
|---|
| 2026.01.20 | ₩7,226 | ₩7,508 | ₩6,856 | ₩7,242 | +0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩7,170 | ₩7,564 | ₩7,121 | ₩7,266 | +1.35% | 4만 |
|---|
| 2026.01.15 | ₩7,162 | ₩7,339 | ₩7,113 | ₩7,234 | +1.01% | 1.5만 |
|---|
| 2026.01.14 | ₩7,242 | ₩7,290 | ₩6,920 | ₩7,001 | -3.33% | 2.8만 |
|---|
| 2026.01.13 | ₩7,242 | ₩7,476 | ₩7,162 | ₩7,186 | -0.78% | 5.5만 |
|---|
| 2026.01.12 | ₩7,154 | ₩7,403 | ₩6,920 | ₩7,186 | +0.45% | 3만 |
|---|
| 2026.01.09 | ₩7,162 | ₩7,612 | ₩6,920 | ₩7,049 | -1.57% | 7.3만 |
|---|
| 2026.01.08 | ₩7,492 | ₩7,500 | ₩6,792 | ₩7,178 | -4.19% | 8.3만 |
|---|
| 2026.01.07 | ₩7,830 | ₩8,047 | ₩7,130 | ₩7,242 | -7.50% | 7.4만 |
|---|
| 2026.01.06 | ₩7,403 | ₩8,208 | ₩7,323 | ₩7,894 | +6.63% | 26.5만 |
|---|
| 2026.01.05 | ₩7,009 | ₩7,403 | ₩6,598 | ₩6,832 | -2.53% | 7.6만 |
|---|
| 2026.01.02 | ₩6,268 | ₩7,234 | ₩6,100 | ₩6,856 | +9.37% | 8만 |
|---|
| 2025.12.31 | ₩5,721 | ₩6,196 | ₩5,633 | ₩6,100 | +6.61% | 3.6만 |
|---|
| 2025.12.30 | ₩5,794 | ₩6,027 | ₩5,585 | ₩5,810 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩5,568 | ₩5,834 | ₩5,472 | ₩5,826 | +4.62% | 4.4만 |
|---|
| 2025.12.26 | ₩6,035 | ₩6,035 | ₩5,697 | ₩5,874 | -2.67% | 2.3만 |
|---|
| 2025.12.24 | ₩5,874 | ₩6,252 | ₩5,633 | ₩6,164 | +4.93% | 4.6만 |
|---|
| 2025.12.23 | ₩6,357 | ₩6,357 | ₩5,552 | ₩5,762 | -9.37% | 6.2만 |
|---|
| 2025.12.22 | ₩6,035 | ₩6,598 | ₩5,955 | ₩6,470 | +7.20% | 6.8만 |
|---|
| 2025.12.19 | ₩5,850 | ₩6,091 | ₩5,633 | ₩5,906 | +0.96% | 5.8만 |
|---|
| 2025.12.18 | ₩5,375 | ₩5,794 | ₩5,238 | ₩5,762 | +7.19% | 4.1만 |
|---|
| 2025.12.17 | ₩5,713 | ₩6,647 | ₩5,319 | ₩5,375 | -5.92% | 8.8만 |
|---|
| 2025.12.16 | ₩5,625 | ₩5,721 | ₩5,375 | ₩5,689 | +1.14% | 6.5만 |
|---|
| 2025.12.15 | ₩5,391 | ₩5,544 | ₩5,311 | ₩5,319 | -1.34% | 3.8만 |
|---|
| 2025.12.12 | ₩4,860 | ₩5,311 | ₩4,667 | ₩5,287 | +8.77% | 6.7만 |
|---|
| 2025.12.11 | ₩4,868 | ₩4,909 | ₩4,394 | ₩4,707 | -3.31% | 9.2만 |
|---|
| 2025.12.10 | ₩5,070 | ₩5,110 | ₩4,772 | ₩4,828 | -4.76% | 6.8만 |
|---|
| 2025.12.09 | ₩5,399 | ₩5,399 | ₩4,989 | ₩5,037 | -6.71% | 7.3만 |
|---|
| 2025.12.08 | ₩5,729 | ₩6,035 | ₩5,230 | ₩5,271 | -8.01% | 4.1만 |
|---|
| 2025.12.05 | ₩5,633 | ₩5,762 | ₩5,311 | ₩5,729 | +1.71% | 3.5만 |
|---|
| 2025.12.04 | ₩5,576 | ₩5,794 | ₩5,367 | ₩5,399 | -3.17% | 1.2만 |
|---|
| 2025.12.03 | ₩5,568 | ₩5,713 | ₩5,391 | ₩5,480 | -1.59% | 4.3만 |
|---|
| 2025.12.02 | ₩5,472 | ₩5,520 | ₩5,311 | ₩5,327 | -2.65% | 9.2천 |
|---|
| 2025.12.01 | ₩5,633 | ₩5,721 | ₩5,480 | ₩5,480 | -2.71% | 6천 |
|---|
| 2025.11.28 | ₩5,794 | ₩5,794 | ₩5,472 | ₩5,593 | -3.47% | 1.1만 |
|---|
| 2025.11.26 | ₩5,472 | ₩5,850 | ₩5,472 | ₩5,633 | +2.94% | 1.1만 |
|---|
| 2025.11.25 | ₩5,311 | ₩5,633 | ₩5,311 | ₩5,504 | +3.64% | 1.2만 |
|---|
| 2025.11.24 | ₩5,222 | ₩5,536 | ₩5,053 | ₩5,343 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩4,892 | ₩5,295 | ₩4,828 | ₩5,118 | +4.61% | 5.6만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,472 | ₩4,828 | ₩4,836 | -7.54% | 2.7만 |
|---|
| 2025.11.19 | ₩5,158 | ₩5,472 | ₩5,070 | ₩5,070 | -1.72% | 1.2만 |
|---|
| 2025.11.18 | ₩5,391 | ₩5,391 | ₩5,070 | ₩5,150 | -4.48% | 4.7만 |
|---|
| 2025.11.17 | ₩5,794 | ₩5,939 | ₩5,391 | ₩5,448 | -5.97% | 1.1만 |
|---|
| 2025.11.14 | ₩5,472 | ₩5,633 | ₩5,311 | ₩5,544 | +1.32% | 1.2만 |
|---|
| 2025.11.13 | ₩6,035 | ₩6,035 | ₩5,391 | ₩5,456 | -9.60% | 3.4만 |
|---|
| 2025.11.12 | ₩5,898 | ₩6,196 | ₩5,890 | ₩5,906 | +0.14% | 8.6천 |
|---|
| 2025.11.11 | ₩5,633 | ₩6,100 | ₩5,512 | ₩5,890 | +4.57% | 1.4만 |
|---|
| 2025.11.10 | ₩5,585 | ₩5,898 | ₩5,552 | ₩5,689 | +1.87% | 1.7만 |
|---|
| 2025.11.07 | ₩5,770 | ₩5,778 | ₩5,279 | ₩5,585 | -3.21% | 5.6만 |
|---|
| 2025.11.06 | ₩6,035 | ₩6,083 | ₩5,689 | ₩5,786 | -4.13% | 1.9만 |
|---|
| 2025.11.05 | ₩5,955 | ₩6,116 | ₩5,834 | ₩5,890 | -1.08% | 2.3만 |
|---|
| 2025.11.04 | ₩5,794 | ₩6,091 | ₩5,633 | ₩5,818 | +0.42% | 4.5만 |
|---|
| 2025.11.03 | ₩6,293 | ₩6,357 | ₩6,043 | ₩6,148 | -2.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,437 | ₩6,663 | ₩6,293 | ₩6,373 | -1.00% | 2.4만 |
|---|
| 2025.10.30 | ₩6,277 | ₩6,518 | ₩6,204 | ₩6,373 | +1.54% | 2.8만 |
|---|
| 2025.10.29 | ₩6,840 | ₩6,840 | ₩6,212 | ₩6,325 | -7.53% | 3.6만 |
|---|
| 2025.10.28 | ₩6,920 | ₩6,936 | ₩6,518 | ₩6,574 | -5.00% | 2.8만 |
|---|
| 2025.10.27 | ₩6,631 | ₩7,162 | ₩6,566 | ₩6,719 | +1.33% | 4.2만 |
|---|
| 2025.10.24 | ₩6,397 | ₩6,671 | ₩6,357 | ₩6,566 | +2.64% | 3.9만 |
|---|
| 2025.10.23 | ₩6,389 | ₩6,518 | ₩6,325 | ₩6,397 | +0.13% | 2.4만 |
|---|
| 2025.10.22 | ₩6,526 | ₩6,695 | ₩6,116 | ₩6,196 | -5.06% | 6.8만 |
|---|
| 2025.10.21 | ₩6,840 | ₩7,162 | ₩6,526 | ₩6,590 | -3.65% | 6.7만 |
|---|
| 2025.10.20 | ₩6,840 | ₩7,001 | ₩6,518 | ₩6,679 | -2.35% | 6만 |
|---|
| 2025.10.17 | ₩6,840 | ₩6,904 | ₩6,526 | ₩6,639 | -2.94% | 6.4만 |
|---|
| 2025.10.16 | ₩7,242 | ₩7,258 | ₩6,944 | ₩6,944 | -4.11% | 9.4만 |
|---|
| 2025.10.15 | ₩7,403 | ₩7,580 | ₩7,218 | ₩7,242 | -2.17% | 5.4만 |
|---|
| 2025.10.14 | ₩7,323 | ₩7,725 | ₩7,041 | ₩7,298 | -0.33% | 9만 |
|---|
| 2025.10.13 | ₩7,805 | ₩8,111 | ₩7,162 | ₩7,242 | -7.22% | 12만 |
|---|
| 2025.10.10 | ₩8,288 | ₩8,610 | ₩7,604 | ₩7,644 | -7.77% | 11.9만 |
|---|