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 | ₩1,434 | ₩1,528 | ₩1,394 | ₩1,501 | +4.67% | 8만 |
| 2026.10.08 | ₩1,461 | ₩1,495 | ₩1,434 | ₩1,447 | -0.92% | 31.5만 |
| 2026.10.07 | ₩1,514 | ₩1,548 | ₩1,461 | ₩1,487 | -1.77% | 11.6만 |
| 2026.10.06 | ₩1,514 | ₩1,568 | ₩1,474 | ₩1,514 | 0.00% | 11만 |
| 2026.10.05 | ₩1,581 | ₩1,809 | ₩1,474 | ₩1,494 | -5.51% | 100만 |
| 2026.10.02 | ₩1,313 | ₩1,608 | ₩1,307 | ₩1,501 | +14.29% | 19.7만 |
| 2026.10.01 | ₩1,380 | ₩1,438 | ₩1,289 | ₩1,320 | -4.37% | 12.5만 |
| 2026.09.30 | ₩1,514 | ₩1,528 | ₩1,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| -8.85% |
| 6.8만 |
| 2026.09.29 | ₩1,729 | ₩1,769 | ₩1,407 | ₩1,461 | -15.50% | 31.5만 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,796 | ₩1,729 | ₩1,742 | -0.76% | 3만 |
|---|
| 2026.09.25 | ₩1,782 | ₩1,806 | ₩1,715 | ₩1,782 | 0.00% | 12.1만 |
|---|
| 2026.09.24 | ₩1,822 | ₩1,863 | ₩1,782 | ₩1,782 | -2.21% | 19.1만 |
|---|
| 2026.09.23 | ₩1,876 | ₩1,903 | ₩1,796 | ₩1,796 | -4.29% | 16.8만 |
|---|
| 2026.09.22 | ₩1,796 | ₩1,876 | ₩1,755 | ₩1,849 | +2.99% | 10.1만 |
|---|
| 2026.09.21 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,742 | -7.80% | 7.8만 |
|---|
| 2026.09.18 | ₩1,863 | ₩1,876 | ₩1,809 | ₩1,863 | 0.00% | 15만 |
|---|
| 2026.09.17 | ₩1,983 | ₩2,037 | ₩1,809 | ₩1,822 | -8.11% | 37만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,983 | ₩1,843 | ₩1,889 | -1.40% | 8.5만 |
|---|
| 2026.09.15 | ₩2,023 | ₩2,037 | ₩1,916 | ₩1,956 | -3.31% | 7.3만 |
|---|
| 2026.09.14 | ₩2,104 | ₩2,117 | ₩2,010 | ₩2,010 | -4.46% | 3.9만 |
|---|
| 2026.09.11 | ₩2,131 | ₩2,144 | ₩2,077 | ₩2,090 | -1.89% | 6.4만 |
|---|
| 2026.09.10 | ₩2,211 | ₩2,238 | ₩2,090 | ₩2,117 | -4.24% | 22.5만 |
|---|
| 2026.09.09 | ₩2,291 | ₩2,312 | ₩2,184 | ₩2,224 | -2.92% | 10만 |
|---|
| 2026.09.08 | ₩2,251 | ₩2,318 | ₩2,117 | ₩2,265 | +0.60% | 27.4만 |
|---|
| 2026.09.04 | ₩2,211 | ₩2,224 | ₩2,104 | ₩2,171 | -1.82% | 8.1만 |
|---|
| 2026.09.03 | ₩2,251 | ₩2,318 | ₩2,171 | ₩2,224 | -1.19% | 3.2만 |
|---|
| 2026.09.02 | ₩2,144 | ₩2,412 | ₩2,117 | ₩2,238 | +4.37% | 20.3만 |
|---|
| 2026.09.01 | ₩2,238 | ₩2,305 | ₩2,144 | ₩2,157 | -3.59% | 7.2만 |
|---|
| 2026.08.31 | ₩2,278 | ₩2,425 | ₩2,165 | ₩2,278 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩2,533 | ₩2,626 | ₩2,278 | ₩2,372 | -6.35% | 51.9만 |
|---|
| 2026.08.27 | ₩2,894 | ₩4,677 | ₩2,533 | ₩2,653 | -8.33% | 1392.4만 |
|---|
| 2026.08.26 | ₩2,894 | ₩2,902 | ₩2,680 | ₩2,680 | -7.41% | 1만 |
|---|
| 2026.08.25 | ₩2,894 | ₩2,948 | ₩2,814 | ₩2,894 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩2,680 | ₩3,002 | ₩2,546 | ₩2,868 | +7.00% | 5.9만 |
|---|
| 2026.08.21 | ₩2,881 | ₩2,881 | ₩2,693 | ₩2,720 | -5.58% | 3.5만 |
|---|
| 2026.08.20 | ₩2,921 | ₩3,095 | ₩2,881 | ₩2,881 | -1.38% | 5.9만 |
|---|
| 2026.08.19 | ₩2,519 | ₩3,176 | ₩2,499 | ₩2,921 | +15.96% | 8.6만 |
|---|
| 2026.08.18 | ₩2,546 | ₩2,801 | ₩2,439 | ₩2,519 | -1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,648 | ₩2,479 | ₩2,519 | -3.09% | 3.1만 |
|---|
| 2026.08.14 | ₩2,546 | ₩2,734 | ₩2,345 | ₩2,600 | +2.11% | 9.4만 |
|---|
| 2026.08.13 | ₩2,023 | ₩2,582 | ₩1,956 | ₩2,452 | +21.19% | 29.7만 |
|---|
| 2026.08.12 | ₩2,198 | ₩2,238 | ₩2,037 | ₩2,037 | -7.32% | 3.5만 |
|---|
| 2026.08.11 | ₩2,224 | ₩2,285 | ₩2,090 | ₩2,144 | -3.61% | 4.2만 |
|---|
| 2026.08.10 | ₩2,144 | ₩2,184 | ₩1,983 | ₩2,090 | -2.50% | 9.5만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,184 | ₩1,907 | ₩2,184 | +4.49% | 15.8만 |
|---|
| 2026.08.06 | ₩2,184 | ₩2,364 | ₩2,023 | ₩2,077 | -4.91% | 4.5만 |
|---|
| 2026.08.05 | ₩2,278 | ₩2,452 | ₩2,157 | ₩2,211 | -2.94% | 8.4만 |
|---|
| 2026.08.04 | ₩2,251 | ₩2,649 | ₩2,245 | ₩2,265 | +0.60% | 16.2만 |
|---|
| 2026.08.03 | ₩2,265 | ₩2,412 | ₩2,211 | ₩2,278 | +0.59% | 2.4만 |
|---|
| 2026.07.31 | ₩2,320 | ₩2,338 | ₩2,219 | ₩2,265 | -2.37% | 1만 |
|---|
| 2026.07.30 | ₩2,285 | ₩2,408 | ₩2,184 | ₩2,278 | -0.29% | 1.1만 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,492 | ₩2,157 | ₩2,211 | -4.07% | 3.3만 |
|---|
| 2026.07.28 | ₩2,399 | ₩2,452 | ₩2,198 | ₩2,238 | -6.70% | 4.4만 |
|---|
| 2026.07.27 | ₩2,506 | ₩2,606 | ₩2,291 | ₩2,358 | -5.88% | 3.6만 |
|---|
| 2026.07.24 | ₩2,452 | ₩2,814 | ₩2,372 | ₩2,546 | +3.83% | 4만 |
|---|
| 2026.07.23 | ₩2,559 | ₩2,734 | ₩2,425 | ₩2,479 | -3.14% | 2.5만 |
|---|
| 2026.07.22 | ₩2,707 | ₩2,905 | ₩2,526 | ₩2,586 | -4.46% | 4.5만 |
|---|
| 2026.07.21 | ₩2,881 | ₩2,935 | ₩2,707 | ₩2,747 | -4.65% | 4.6만 |
|---|
| 2026.07.20 | ₩3,055 | ₩3,216 | ₩2,801 | ₩2,894 | -5.26% | 5만 |
|---|
| 2026.07.17 | ₩3,189 | ₩3,243 | ₩3,028 | ₩3,136 | -1.68% | 4.5만 |
|---|
| 2026.07.16 | ₩3,417 | ₩3,417 | ₩3,176 | ₩3,176 | -7.06% | 2.7만 |
|---|
| 2026.07.15 | ₩3,296 | ₩3,725 | ₩3,283 | ₩3,363 | +2.03% | 2만 |
|---|
| 2026.07.14 | ₩3,497 | ₩3,591 | ₩3,216 | ₩3,256 | -6.90% | 6.6만 |
|---|
| 2026.07.13 | ₩3,859 | ₩3,859 | ₩3,564 | ₩3,564 | -7.64% | 1.8만 |
|---|
| 2026.07.10 | ₩3,698 | ₩3,861 | ₩3,437 | ₩3,859 | +4.35% | 44만 |
|---|
| 2026.07.09 | ₩3,993 | ₩3,993 | ₩3,504 | ₩3,685 | -7.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,060 | ₩4,305 | ₩3,953 | ₩4,007 | -1.32% | 1.6만 |
|---|
| 2026.07.07 | ₩4,141 | ₩4,167 | ₩4,013 | ₩4,047 | -2.27% | 1.2만 |
|---|
| 2026.07.06 | ₩3,993 | ₩4,154 | ₩3,993 | ₩4,141 | +3.69% | 1.2만 |
|---|
| 2026.07.02 | ₩4,127 | ₩4,397 | ₩3,966 | ₩4,020 | -2.60% | 1.7만 |
|---|
| 2026.07.01 | ₩4,205 | ₩4,205 | ₩3,913 | ₩4,020 | -4.40% | 1.9만 |
|---|
| 2026.06.30 | ₩4,502 | ₩4,502 | ₩3,873 | ₩4,074 | -9.52% | 6.8만 |
|---|
| 2026.06.29 | ₩4,476 | ₩4,476 | ₩4,375 | ₩4,476 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩4,248 | ₩4,502 | ₩4,248 | ₩4,476 | +5.36% | 9만 |
|---|
| 2026.06.25 | ₩4,355 | ₩4,569 | ₩4,256 | ₩4,288 | -1.54% | 1.7만 |
|---|
| 2026.06.24 | ₩4,482 | ₩4,565 | ₩4,342 | ₩4,382 | -2.24% | 1.1만 |
|---|
| 2026.06.23 | ₩4,342 | ₩4,529 | ₩4,315 | ₩4,489 | +3.40% | 3.1만 |
|---|
| 2026.06.22 | ₩4,368 | ₩4,409 | ₩4,121 | ₩4,355 | -0.31% | 4.6만 |
|---|
| 2026.06.18 | ₩4,476 | ₩4,476 | ₩4,221 | ₩4,409 | -1.50% | 4.7만 |
|---|
| 2026.06.17 | ₩4,315 | ₩4,529 | ₩4,315 | ₩4,429 | +2.64% | 1.8만 |
|---|
| 2026.06.16 | ₩4,502 | ₩4,643 | ₩4,339 | ₩4,355 | -3.27% | 3.1만 |
|---|
| 2026.06.15 | ₩4,583 | ₩4,583 | ₩4,355 | ₩4,449 | -2.92% | 1.5만 |
|---|
| 2026.06.12 | ₩4,342 | ₩4,497 | ₩4,167 | ₩4,342 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩4,409 | ₩4,449 | ₩4,275 | ₩4,342 | -1.52% | 3만 |
|---|
| 2026.06.10 | ₩4,569 | ₩4,650 | ₩4,355 | ₩4,449 | -2.64% | 2.7만 |
|---|
| 2026.06.09 | ₩4,703 | ₩4,811 | ₩4,502 | ₩4,543 | -3.42% | 2.4만 |
|---|
| 2026.06.08 | ₩4,583 | ₩4,730 | ₩4,449 | ₩4,636 | +1.17% | 3.6만 |
|---|
| 2026.06.05 | ₩4,744 | ₩4,757 | ₩4,516 | ₩4,610 | -2.82% | 2.1만 |
|---|
| 2026.06.04 | ₩4,610 | ₩4,809 | ₩4,600 | ₩4,663 | +1.16% | 9.9천 |
|---|
| 2026.06.03 | ₩4,898 | ₩4,904 | ₩4,489 | ₩4,650 | -5.06% | 2.3만 |
|---|
| 2026.06.02 | ₩4,998 | ₩5,025 | ₩4,693 | ₩4,770 | -4.56% | 2.9만 |
|---|
| 2026.06.01 | ₩4,797 | ₩5,038 | ₩4,718 | ₩4,985 | +3.91% | 3만 |
|---|
| 2026.05.29 | ₩4,985 | ₩5,119 | ₩4,744 | ₩4,757 | -4.57% | 3.4만 |
|---|
| 2026.05.28 | ₩5,038 | ₩5,427 | ₩4,904 | ₩4,985 | -1.06% | 3만 |
|---|
| 2026.05.27 | ₩5,253 | ₩5,306 | ₩4,971 | ₩4,998 | -4.85% | 2만 |
|---|
| 2026.05.26 | ₩4,945 | ₩5,427 | ₩4,945 | ₩5,186 | +4.88% | 4.6만 |
|---|
| 2026.05.22 | ₩5,288 | ₩5,400 | ₩4,864 | ₩4,945 | -6.49% | 5.6만 |
|---|
| 2026.05.21 | ₩5,347 | ₩5,481 | ₩5,226 | ₩5,226 | -2.26% | 2.7만 |
|---|
| 2026.05.20 | ₩5,628 | ₩5,883 | ₩5,226 | ₩5,481 | -2.62% | 3만 |
|---|
| 2026.05.19 | ₩6,017 | ₩6,084 | ₩5,446 | ₩5,507 | -8.46% | 3.6만 |
|---|
| 2026.05.18 | ₩5,628 | ₩6,151 | ₩5,628 | ₩6,070 | +7.86% | 4.7만 |
|---|
| 2026.05.15 | ₩6,070 | ₩6,218 | ₩5,600 | ₩5,641 | -7.06% | 1.9만 |
|---|
| 2026.05.14 | ₩6,124 | ₩6,298 | ₩5,615 | ₩6,164 | +0.66% | 11.8만 |
|---|
| 2026.05.13 | ₩5,976 | ₩6,330 | ₩5,963 | ₩6,043 | +1.12% | 6.1만 |
|---|
| 2026.05.12 | ₩5,735 | ₩6,124 | ₩5,735 | ₩5,883 | +2.57% | 3.1만 |
|---|
| 2026.05.11 | ₩6,352 | ₩6,352 | ₩5,802 | ₩5,802 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩6,124 | ₩6,522 | ₩5,907 | ₩6,378 | +4.16% | 3.5만 |
|---|
| 2026.05.07 | ₩5,876 | ₩6,084 | ₩5,762 | ₩6,084 | +3.53% | 3.7만 |
|---|
| 2026.05.06 | ₩5,936 | ₩5,936 | ₩5,548 | ₩5,762 | -2.93% | 5.6만 |
|---|
| 2026.05.05 | ₩6,017 | ₩6,271 | ₩5,936 | ₩5,936 | -1.34% | 1.3만 |
|---|
| 2026.05.04 | ₩5,950 | ₩6,206 | ₩5,950 | ₩6,017 | +1.13% | 1.6만 |
|---|
| 2026.05.01 | ₩6,218 | ₩6,352 | ₩5,816 | ₩5,829 | -6.25% | 1.8만 |
|---|
| 2026.04.30 | ₩6,271 | ₩6,365 | ₩6,191 | ₩6,298 | +0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩6,298 | ₩6,352 | ₩6,030 | ₩6,298 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩6,365 | ₩6,405 | ₩6,177 | ₩6,365 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩6,325 | ₩6,526 | ₩5,950 | ₩6,177 | -2.33% | 2만 |
|---|
| 2026.04.24 | ₩6,202 | ₩6,459 | ₩6,202 | ₩6,378 | +2.85% | 1.6만 |
|---|
| 2026.04.23 | ₩6,781 | ₩6,843 | ₩6,365 | ₩6,365 | -6.13% | 3.8만 |
|---|
| 2026.04.22 | ₩6,834 | ₩7,236 | ₩6,834 | ₩6,848 | +0.20% | 5.5만 |
|---|
| 2026.04.21 | ₩6,673 | ₩6,908 | ₩6,401 | ₩6,767 | +1.41% | 5.6만 |
|---|
| 2026.04.20 | ₩6,258 | ₩6,834 | ₩6,255 | ₩6,673 | +6.64% | 5.2만 |
|---|
| 2026.04.17 | ₩6,124 | ₩6,566 | ₩5,924 | ₩6,486 | +5.91% | 19.7만 |
|---|
| 2026.04.16 | ₩5,829 | ₩6,345 | ₩5,373 | ₩6,124 | +5.06% | 9만 |
|---|
| 2026.04.15 | ₩5,708 | ₩6,191 | ₩5,708 | ₩5,950 | +4.23% | 9만 |
|---|
| 2026.04.14 | ₩5,869 | ₩6,046 | ₩4,904 | ₩5,869 | 0.00% | 17.3만 |
|---|
| 2026.04.13 | ₩6,191 | ₩6,303 | ₩6,030 | ₩6,038 | -2.47% | 9.5천 |
|---|
| 2026.04.10 | ₩6,070 | ₩6,070 | ₩5,789 | ₩5,885 | -3.05% | 8.2천 |
|---|
| 2026.04.09 | ₩6,102 | ₩6,191 | ₩5,789 | ₩5,934 | -2.77% | 9.8천 |
|---|
| 2026.04.08 | ₩6,673 | ₩6,826 | ₩5,708 | ₩5,789 | -13.25% | 9.6만 |
|---|
| 2026.04.07 | ₩6,512 | ₩6,826 | ₩6,432 | ₩6,673 | +2.47% | 1.6만 |
|---|
| 2026.04.06 | ₩6,271 | ₩6,826 | ₩6,271 | ₩6,673 | +6.41% | 2.7만 |
|---|
| 2026.04.02 | ₩6,585 | ₩6,593 | ₩6,263 | ₩6,392 | -2.93% | 1.8만 |
|---|
| 2026.04.01 | ₩6,328 | ₩6,794 | ₩6,199 | ₩6,448 | +1.91% | 4.3만 |
|---|
| 2026.03.31 | ₩5,950 | ₩6,255 | ₩5,885 | ₩6,247 | +5.00% | 1만 |
|---|
| 2026.03.30 | ₩6,030 | ₩6,046 | ₩5,749 | ₩5,974 | -0.93% | 2.7만 |
|---|
| 2026.03.27 | ₩6,110 | ₩6,271 | ₩5,869 | ₩5,901 | -3.42% | 6.9천 |
|---|
| 2026.03.26 | ₩6,271 | ₩6,271 | ₩6,110 | ₩6,110 | -2.56% | 1.2만 |
|---|
| 2026.03.25 | ₩6,263 | ₩6,352 | ₩6,159 | ₩6,191 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩6,271 | ₩6,271 | ₩6,038 | ₩6,110 | -2.56% | 1.4만 |
|---|
| 2026.03.23 | ₩6,271 | ₩6,344 | ₩5,934 | ₩6,191 | -1.28% | 6.8천 |
|---|
| 2026.03.20 | ₩5,829 | ₩6,271 | ₩5,700 | ₩6,271 | +7.59% | 5.3만 |
|---|
| 2026.03.19 | ₩5,934 | ₩5,934 | ₩5,636 | ₩5,829 | -1.76% | 1.8만 |
|---|
| 2026.03.18 | ₩5,869 | ₩5,950 | ₩5,668 | ₩5,950 | +1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩5,950 | ₩5,950 | ₩5,628 | ₩5,885 | -1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩6,110 | ₩6,328 | ₩5,628 | ₩5,789 | -5.26% | 3.7만 |
|---|
| 2026.03.13 | ₩6,585 | ₩6,585 | ₩6,030 | ₩6,038 | -8.30% | 1.3만 |
|---|
| 2026.03.12 | ₩6,448 | ₩6,480 | ₩6,263 | ₩6,344 | -1.62% | 1.8만 |
|---|
| 2026.03.11 | ₩6,336 | ₩6,593 | ₩6,328 | ₩6,352 | +0.25% | 9.9천 |
|---|
| 2026.03.10 | ₩6,585 | ₩6,585 | ₩6,151 | ₩6,376 | -3.17% | 2.2만 |
|---|
| 2026.03.09 | ₩6,593 | ₩6,802 | ₩6,030 | ₩6,344 | -3.78% | 6만 |
|---|
| 2026.03.06 | ₩6,834 | ₩7,276 | ₩6,384 | ₩6,778 | -0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩6,400 | ₩6,995 | ₩6,392 | ₩6,697 | +4.65% | 5.4만 |
|---|
| 2026.03.04 | ₩6,673 | ₩7,236 | ₩6,191 | ₩6,352 | -4.82% | 6.5만 |
|---|
| 2026.03.03 | ₩6,030 | ₩6,818 | ₩5,789 | ₩6,512 | +8.00% | 11.5만 |
|---|
| 2026.03.02 | ₩5,363 | ₩5,668 | ₩5,170 | ₩5,363 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩5,467 | ₩5,628 | ₩5,290 | ₩5,387 | -1.47% | 2.2만 |
|---|
| 2026.02.26 | ₩5,861 | ₩5,861 | ₩5,548 | ₩5,556 | -5.21% | 1.5만 |
|---|
| 2026.02.25 | ₩5,604 | ₩5,676 | ₩5,491 | ₩5,548 | -1.00% | 1.2만 |
|---|
| 2026.02.24 | ₩5,467 | ₩5,749 | ₩5,467 | ₩5,604 | +2.50% | 7.9천 |
|---|
| 2026.02.23 | ₩5,355 | ₩5,628 | ₩5,355 | ₩5,467 | +2.10% | 2.1만 |
|---|
| 2026.02.20 | ₩5,708 | ₩5,741 | ₩5,467 | ₩5,467 | -4.23% | 1.5만 |
|---|
| 2026.02.19 | ₩5,475 | ₩5,757 | ₩5,306 | ₩5,692 | +3.96% | 5.5만 |
|---|
| 2026.02.18 | ₩5,620 | ₩5,829 | ₩5,467 | ₩5,467 | -2.72% | 3.8만 |
|---|
| 2026.02.17 | ₩6,834 | ₩6,915 | ₩5,427 | ₩5,459 | -20.12% | 14.7만 |
|---|
| 2026.02.13 | ₩6,344 | ₩6,746 | ₩6,215 | ₩6,537 | +3.04% | 2.1만 |
|---|
| 2026.02.12 | ₩6,593 | ₩6,697 | ₩6,030 | ₩6,062 | -8.05% | 3.4만 |
|---|
| 2026.02.11 | ₩6,569 | ₩6,850 | ₩6,231 | ₩6,593 | +0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩6,432 | ₩6,939 | ₩6,167 | ₩6,448 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,585 | ₩6,271 | ₩6,504 | +3.72% | 1.4만 |
|---|
| 2026.02.06 | ₩5,717 | ₩6,424 | ₩5,717 | ₩6,271 | +9.70% | 4.4만 |
|---|
| 2026.02.05 | ₩6,432 | ₩6,593 | ₩5,869 | ₩5,909 | -8.13% | 5.1만 |
|---|
| 2026.02.04 | ₩6,915 | ₩7,019 | ₩6,432 | ₩6,448 | -6.74% | 2.2만 |
|---|
| 2026.02.03 | ₩6,995 | ₩6,995 | ₩6,593 | ₩6,915 | -1.15% | 3.7만 |
|---|
| 2026.02.02 | ₩7,156 | ₩7,156 | ₩6,504 | ₩6,714 | -6.18% | 4.3만 |
|---|
| 2026.01.30 | ₩6,995 | ₩7,397 | ₩6,995 | ₩7,116 | +1.72% | 2.9만 |
|---|
| 2026.01.29 | ₩7,244 | ₩7,381 | ₩6,995 | ₩6,995 | -3.44% | 4만 |
|---|
| 2026.01.28 | ₩7,325 | ₩7,558 | ₩7,236 | ₩7,292 | -0.44% | 3.6만 |
|---|
| 2026.01.27 | ₩6,995 | ₩7,357 | ₩6,915 | ₩7,236 | +3.45% | 2.7만 |
|---|
| 2026.01.26 | ₩6,995 | ₩7,228 | ₩6,673 | ₩7,148 | +2.18% | 6.2만 |
|---|
| 2026.01.23 | ₩6,906 | ₩7,196 | ₩6,858 | ₩6,931 | +0.35% | 2.9만 |
|---|
| 2026.01.22 | ₩7,156 | ₩7,397 | ₩6,834 | ₩6,963 | -2.70% | 5.2만 |
|---|
| 2026.01.21 | ₩7,292 | ₩7,389 | ₩6,842 | ₩7,276 | -0.22% | 7.7만 |
|---|
| 2026.01.20 | ₩7,220 | ₩7,501 | ₩6,850 | ₩7,236 | +0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩7,164 | ₩7,558 | ₩7,116 | ₩7,260 | +1.35% | 4만 |
|---|
| 2026.01.15 | ₩7,156 | ₩7,333 | ₩7,107 | ₩7,228 | +1.01% | 1.5만 |
|---|
| 2026.01.14 | ₩7,236 | ₩7,284 | ₩6,915 | ₩6,995 | -3.33% | 2.8만 |
|---|
| 2026.01.13 | ₩7,236 | ₩7,469 | ₩7,156 | ₩7,180 | -0.78% | 5.5만 |
|---|
| 2026.01.12 | ₩7,148 | ₩7,397 | ₩6,915 | ₩7,180 | +0.45% | 3만 |
|---|
| 2026.01.09 | ₩7,156 | ₩7,606 | ₩6,915 | ₩7,043 | -1.57% | 7.3만 |
|---|
| 2026.01.08 | ₩7,485 | ₩7,493 | ₩6,786 | ₩7,172 | -4.19% | 8.3만 |
|---|
| 2026.01.07 | ₩7,823 | ₩8,040 | ₩7,124 | ₩7,236 | -7.50% | 7.4만 |
|---|
| 2026.01.06 | ₩7,397 | ₩8,201 | ₩7,317 | ₩7,887 | +6.63% | 26.5만 |
|---|
| 2026.01.05 | ₩7,003 | ₩7,397 | ₩6,593 | ₩6,826 | -2.53% | 7.6만 |
|---|
| 2026.01.02 | ₩6,263 | ₩7,228 | ₩6,094 | ₩6,850 | +9.37% | 8만 |
|---|
| 2025.12.31 | ₩5,717 | ₩6,191 | ₩5,628 | ₩6,094 | +6.61% | 3.6만 |
|---|
| 2025.12.30 | ₩5,789 | ₩6,022 | ₩5,580 | ₩5,805 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩5,564 | ₩5,829 | ₩5,467 | ₩5,821 | +4.62% | 4.4만 |
|---|
| 2025.12.26 | ₩6,030 | ₩6,030 | ₩5,692 | ₩5,869 | -2.67% | 2.3만 |
|---|
| 2025.12.24 | ₩5,869 | ₩6,247 | ₩5,628 | ₩6,159 | +4.93% | 4.6만 |
|---|
| 2025.12.23 | ₩6,352 | ₩6,352 | ₩5,548 | ₩5,757 | -9.37% | 6.2만 |
|---|
| 2025.12.22 | ₩6,030 | ₩6,593 | ₩5,950 | ₩6,464 | +7.20% | 6.8만 |
|---|
| 2025.12.19 | ₩5,845 | ₩6,086 | ₩5,628 | ₩5,901 | +0.96% | 5.8만 |
|---|
| 2025.12.18 | ₩5,371 | ₩5,789 | ₩5,234 | ₩5,757 | +7.19% | 4.1만 |
|---|
| 2025.12.17 | ₩5,708 | ₩6,641 | ₩5,315 | ₩5,371 | -5.92% | 8.8만 |
|---|
| 2025.12.16 | ₩5,620 | ₩5,717 | ₩5,371 | ₩5,684 | +1.14% | 6.5만 |
|---|
| 2025.12.15 | ₩5,387 | ₩5,540 | ₩5,306 | ₩5,315 | -1.34% | 3.8만 |
|---|
| 2025.12.12 | ₩4,856 | ₩5,306 | ₩4,663 | ₩5,282 | +8.77% | 6.7만 |
|---|
| 2025.12.11 | ₩4,864 | ₩4,904 | ₩4,390 | ₩4,703 | -3.31% | 9.2만 |
|---|
| 2025.12.10 | ₩5,065 | ₩5,105 | ₩4,768 | ₩4,824 | -4.76% | 6.8만 |
|---|
| 2025.12.09 | ₩5,395 | ₩5,395 | ₩4,985 | ₩5,033 | -6.71% | 7.3만 |
|---|
| 2025.12.08 | ₩5,725 | ₩6,030 | ₩5,226 | ₩5,266 | -8.01% | 4.1만 |
|---|
| 2025.12.05 | ₩5,628 | ₩5,757 | ₩5,306 | ₩5,725 | +1.71% | 3.5만 |
|---|
| 2025.12.04 | ₩5,572 | ₩5,789 | ₩5,363 | ₩5,395 | -3.17% | 1.2만 |
|---|
| 2025.12.03 | ₩5,564 | ₩5,708 | ₩5,387 | ₩5,475 | -1.59% | 4.3만 |
|---|
| 2025.12.02 | ₩5,467 | ₩5,516 | ₩5,306 | ₩5,323 | -2.65% | 9.2천 |
|---|
| 2025.12.01 | ₩5,628 | ₩5,717 | ₩5,475 | ₩5,475 | -2.71% | 6천 |
|---|
| 2025.11.28 | ₩5,789 | ₩5,789 | ₩5,467 | ₩5,588 | -3.47% | 1.1만 |
|---|
| 2025.11.26 | ₩5,467 | ₩5,845 | ₩5,467 | ₩5,628 | +2.94% | 1.1만 |
|---|
| 2025.11.25 | ₩5,306 | ₩5,628 | ₩5,306 | ₩5,499 | +3.64% | 1.2만 |
|---|
| 2025.11.24 | ₩5,218 | ₩5,532 | ₩5,049 | ₩5,339 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩4,888 | ₩5,290 | ₩4,824 | ₩5,114 | +4.61% | 5.6만 |
|---|
| 2025.11.20 | ₩5,226 | ₩5,467 | ₩4,824 | ₩4,832 | -7.54% | 2.7만 |
|---|
| 2025.11.19 | ₩5,154 | ₩5,467 | ₩5,065 | ₩5,065 | -1.72% | 1.2만 |
|---|
| 2025.11.18 | ₩5,387 | ₩5,387 | ₩5,065 | ₩5,146 | -4.48% | 4.7만 |
|---|
| 2025.11.17 | ₩5,789 | ₩5,934 | ₩5,387 | ₩5,443 | -5.97% | 1.1만 |
|---|
| 2025.11.14 | ₩5,467 | ₩5,628 | ₩5,306 | ₩5,540 | +1.32% | 1.2만 |
|---|
| 2025.11.13 | ₩6,030 | ₩6,030 | ₩5,387 | ₩5,451 | -9.60% | 3.4만 |
|---|
| 2025.11.12 | ₩5,893 | ₩6,191 | ₩5,885 | ₩5,901 | +0.14% | 8.6천 |
|---|
| 2025.11.11 | ₩5,628 | ₩6,094 | ₩5,507 | ₩5,885 | +4.57% | 1.4만 |
|---|
| 2025.11.10 | ₩5,580 | ₩5,893 | ₩5,548 | ₩5,684 | +1.87% | 1.7만 |
|---|
| 2025.11.07 | ₩5,765 | ₩5,773 | ₩5,274 | ₩5,580 | -3.21% | 5.6만 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,078 | ₩5,684 | ₩5,781 | -4.13% | 1.9만 |
|---|
| 2025.11.05 | ₩5,950 | ₩6,110 | ₩5,829 | ₩5,885 | -1.08% | 2.3만 |
|---|
| 2025.11.04 | ₩5,789 | ₩6,086 | ₩5,628 | ₩5,813 | +0.42% | 4.5만 |
|---|
| 2025.11.03 | ₩6,287 | ₩6,352 | ₩6,038 | ₩6,143 | -2.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,432 | ₩6,657 | ₩6,287 | ₩6,368 | -1.00% | 2.4만 |
|---|
| 2025.10.30 | ₩6,271 | ₩6,512 | ₩6,199 | ₩6,368 | +1.54% | 2.8만 |
|---|
| 2025.10.29 | ₩6,834 | ₩6,834 | ₩6,207 | ₩6,320 | -7.53% | 3.6만 |
|---|
| 2025.10.28 | ₩6,915 | ₩6,931 | ₩6,512 | ₩6,569 | -5.00% | 2.8만 |
|---|
| 2025.10.27 | ₩6,625 | ₩7,156 | ₩6,561 | ₩6,714 | +1.33% | 4.2만 |
|---|
| 2025.10.24 | ₩6,392 | ₩6,665 | ₩6,352 | ₩6,561 | +2.64% | 3.9만 |
|---|
| 2025.10.23 | ₩6,384 | ₩6,512 | ₩6,320 | ₩6,392 | +0.13% | 2.4만 |
|---|
| 2025.10.22 | ₩6,521 | ₩6,689 | ₩6,110 | ₩6,191 | -5.06% | 6.8만 |
|---|
| 2025.10.21 | ₩6,834 | ₩7,156 | ₩6,521 | ₩6,585 | -3.65% | 6.7만 |
|---|
| 2025.10.20 | ₩6,834 | ₩6,995 | ₩6,512 | ₩6,673 | -2.35% | 6만 |
|---|
| 2025.10.17 | ₩6,834 | ₩6,898 | ₩6,521 | ₩6,633 | -2.94% | 6.4만 |
|---|
| 2025.10.16 | ₩7,236 | ₩7,252 | ₩6,939 | ₩6,939 | -4.11% | 9.4만 |
|---|
| 2025.10.15 | ₩7,397 | ₩7,574 | ₩7,212 | ₩7,236 | -2.17% | 5.4만 |
|---|
| 2025.10.14 | ₩7,317 | ₩7,719 | ₩7,035 | ₩7,292 | -0.33% | 9만 |
|---|
| 2025.10.13 | ₩7,799 | ₩8,104 | ₩7,156 | ₩7,236 | -7.22% | 12만 |
|---|
| 2025.10.10 | ₩8,281 | ₩8,603 | ₩7,598 | ₩7,638 | -7.77% | 11.9만 |
|---|