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 | ₩1,449 | -0.92% | 31.5만 |
| 2026.10.07 | ₩1,516 | ₩1,549 | ₩1,462 | ₩1,489 | -1.77% | 11.6만 |
| 2026.10.06 | ₩1,516 | ₩1,569 | ₩1,475 | ₩1,516 | 0.00% | 11만 |
| 2026.10.05 | ₩1,583 | ₩1,811 | ₩1,475 | ₩1,496 | -5.51% | 100만 |
| 2026.10.02 | ₩1,315 | ₩1,610 | ₩1,308 | ₩1,502 | +14.29% | 19.7만 |
| 2026.10.01 | ₩1,382 | ₩1,439 | ₩1,290 | ₩1,321 | -4.37% | 12.5만 |
| 2026.09.30 | ₩1,516 | ₩1,529 | ₩1,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,382 |
| -8.85% |
| 6.8만 |
| 2026.09.29 | ₩1,730 | ₩1,771 | ₩1,408 | ₩1,462 | -15.50% | 31.5만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,797 | ₩1,730 | ₩1,744 | -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 | ₩1,905 | ₩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 | ₩1,744 | ₩1,744 | -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 | ₩2,133 | ₩2,146 | ₩2,079 | ₩2,093 | -1.89% | 6.4만 |
|---|
| 2026.09.10 | ₩2,213 | ₩2,240 | ₩2,093 | ₩2,119 | -4.24% | 22.5만 |
|---|
| 2026.09.09 | ₩2,294 | ₩2,314 | ₩2,186 | ₩2,227 | -2.92% | 10만 |
|---|
| 2026.09.08 | ₩2,253 | ₩2,321 | ₩2,119 | ₩2,267 | +0.60% | 27.4만 |
|---|
| 2026.09.04 | ₩2,213 | ₩2,227 | ₩2,106 | ₩2,173 | -1.82% | 8.1만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,321 | ₩2,173 | ₩2,227 | -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 | ₩2,160 | -3.59% | 7.2만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,428 | ₩2,168 | ₩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 | ₩2,656 | -8.33% | 1392.4만 |
|---|
| 2026.08.26 | ₩2,897 | ₩2,905 | ₩2,683 | ₩2,683 | -7.41% | 1만 |
|---|
| 2026.08.25 | ₩2,897 | ₩2,951 | ₩2,817 | ₩2,897 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩2,683 | ₩3,005 | ₩2,549 | ₩2,870 | +7.00% | 5.9만 |
|---|
| 2026.08.21 | ₩2,884 | ₩2,884 | ₩2,696 | ₩2,723 | -5.58% | 3.5만 |
|---|
| 2026.08.20 | ₩2,924 | ₩3,099 | ₩2,884 | ₩2,884 | -1.38% | 5.9만 |
|---|
| 2026.08.19 | ₩2,522 | ₩3,179 | ₩2,502 | ₩2,924 | +15.96% | 8.6만 |
|---|
| 2026.08.18 | ₩2,549 | ₩2,803 | ₩2,441 | ₩2,522 | -1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,651 | ₩2,481 | ₩2,522 | -3.09% | 3.1만 |
|---|
| 2026.08.14 | ₩2,549 | ₩2,736 | ₩2,347 | ₩2,602 | +2.11% | 9.4만 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,585 | ₩1,958 | ₩2,455 | +21.19% | 29.7만 |
|---|
| 2026.08.12 | ₩2,200 | ₩2,240 | ₩2,039 | ₩2,039 | -7.32% | 3.5만 |
|---|
| 2026.08.11 | ₩2,227 | ₩2,287 | ₩2,093 | ₩2,146 | -3.61% | 4.2만 |
|---|
| 2026.08.10 | ₩2,146 | ₩2,186 | ₩1,985 | ₩2,093 | -2.50% | 9.5만 |
|---|
| 2026.08.07 | ₩2,093 | ₩2,186 | ₩1,909 | ₩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 | ₩2,455 | ₩2,160 | ₩2,213 | -2.94% | 8.4만 |
|---|
| 2026.08.04 | ₩2,253 | ₩2,652 | ₩2,247 | ₩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 | ₩2,341 | ₩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 | ₩2,160 | ₩2,213 | -4.07% | 3.3만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,455 | ₩2,200 | ₩2,240 | -6.70% | 4.4만 |
|---|
| 2026.07.27 | ₩2,508 | ₩2,609 | ₩2,294 | ₩2,361 | -5.88% | 3.6만 |
|---|
| 2026.07.24 | ₩2,455 | ₩2,817 | ₩2,374 | ₩2,549 | +3.83% | 4만 |
|---|
| 2026.07.23 | ₩2,562 | ₩2,736 | ₩2,428 | ₩2,481 | -3.14% | 2.5만 |
|---|
| 2026.07.22 | ₩2,710 | ₩2,908 | ₩2,528 | ₩2,589 | -4.46% | 4.5만 |
|---|
| 2026.07.21 | ₩2,884 | ₩2,938 | ₩2,710 | ₩2,750 | -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 | ₩3,139 | -1.68% | 4.5만 |
|---|
| 2026.07.16 | ₩3,420 | ₩3,420 | ₩3,179 | ₩3,179 | -7.06% | 2.7만 |
|---|
| 2026.07.15 | ₩3,300 | ₩3,729 | ₩3,286 | ₩3,367 | +2.03% | 2만 |
|---|
| 2026.07.14 | ₩3,501 | ₩3,595 | ₩3,219 | ₩3,259 | -6.90% | 6.6만 |
|---|
| 2026.07.13 | ₩3,863 | ₩3,863 | ₩3,568 | ₩3,568 | -7.64% | 1.8만 |
|---|
| 2026.07.10 | ₩3,702 | ₩3,864 | ₩3,441 | ₩3,863 | +4.35% | 44만 |
|---|
| 2026.07.09 | ₩3,997 | ₩3,997 | ₩3,508 | ₩3,689 | -7.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,064 | ₩4,310 | ₩3,957 | ₩4,011 | -1.32% | 1.6만 |
|---|
| 2026.07.07 | ₩4,145 | ₩4,172 | ₩4,017 | ₩4,051 | -2.27% | 1.2만 |
|---|
| 2026.07.06 | ₩3,997 | ₩4,158 | ₩3,997 | ₩4,145 | +3.69% | 1.2만 |
|---|
| 2026.07.02 | ₩4,131 | ₩4,401 | ₩3,970 | ₩4,024 | -2.60% | 1.7만 |
|---|
| 2026.07.01 | ₩4,209 | ₩4,209 | ₩3,917 | ₩4,024 | -4.40% | 1.9만 |
|---|
| 2026.06.30 | ₩4,507 | ₩4,507 | ₩3,877 | ₩4,078 | -9.52% | 6.8만 |
|---|
| 2026.06.29 | ₩4,480 | ₩4,480 | ₩4,380 | ₩4,480 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩4,252 | ₩4,507 | ₩4,252 | ₩4,480 | +5.36% | 9만 |
|---|
| 2026.06.25 | ₩4,359 | ₩4,574 | ₩4,260 | ₩4,292 | -1.54% | 1.7만 |
|---|
| 2026.06.24 | ₩4,487 | ₩4,570 | ₩4,346 | ₩4,386 | -2.24% | 1.1만 |
|---|
| 2026.06.23 | ₩4,346 | ₩4,534 | ₩4,319 | ₩4,494 | +3.40% | 3.1만 |
|---|
| 2026.06.22 | ₩4,373 | ₩4,413 | ₩4,125 | ₩4,359 | -0.31% | 4.6만 |
|---|
| 2026.06.18 | ₩4,480 | ₩4,480 | ₩4,225 | ₩4,413 | -1.50% | 4.7만 |
|---|
| 2026.06.17 | ₩4,319 | ₩4,534 | ₩4,319 | ₩4,433 | +2.64% | 1.8만 |
|---|
| 2026.06.16 | ₩4,507 | ₩4,648 | ₩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 | ₩4,346 | ₩4,502 | ₩4,172 | ₩4,346 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩4,413 | ₩4,453 | ₩4,279 | ₩4,346 | -1.52% | 3만 |
|---|
| 2026.06.10 | ₩4,574 | ₩4,654 | ₩4,359 | ₩4,453 | -2.64% | 2.7만 |
|---|
| 2026.06.09 | ₩4,708 | ₩4,815 | ₩4,507 | ₩4,547 | -3.42% | 2.4만 |
|---|
| 2026.06.08 | ₩4,587 | ₩4,735 | ₩4,453 | ₩4,641 | +1.17% | 3.6만 |
|---|
| 2026.06.05 | ₩4,748 | ₩4,762 | ₩4,520 | ₩4,614 | -2.82% | 2.1만 |
|---|
| 2026.06.04 | ₩4,614 | ₩4,814 | ₩4,605 | ₩4,668 | +1.16% | 9.9천 |
|---|
| 2026.06.03 | ₩4,903 | ₩4,909 | ₩4,494 | ₩4,654 | -5.06% | 2.3만 |
|---|
| 2026.06.02 | ₩5,003 | ₩5,030 | ₩4,697 | ₩4,775 | -4.56% | 2.9만 |
|---|
| 2026.06.01 | ₩4,802 | ₩5,043 | ₩4,723 | ₩4,990 | +3.91% | 3만 |
|---|
| 2026.05.29 | ₩4,990 | ₩5,124 | ₩4,748 | ₩4,762 | -4.57% | 3.4만 |
|---|
| 2026.05.28 | ₩5,043 | ₩5,432 | ₩4,909 | ₩4,990 | -1.06% | 3만 |
|---|
| 2026.05.27 | ₩5,258 | ₩5,312 | ₩4,976 | ₩5,003 | -4.85% | 2만 |
|---|
| 2026.05.26 | ₩4,950 | ₩5,432 | ₩4,950 | ₩5,191 | +4.88% | 4.6만 |
|---|
| 2026.05.22 | ₩5,293 | ₩5,406 | ₩4,869 | ₩4,950 | -6.49% | 5.6만 |
|---|
| 2026.05.21 | ₩5,352 | ₩5,486 | ₩5,231 | ₩5,231 | -2.26% | 2.7만 |
|---|
| 2026.05.20 | ₩5,634 | ₩5,889 | ₩5,231 | ₩5,486 | -2.62% | 3만 |
|---|
| 2026.05.19 | ₩6,023 | ₩6,090 | ₩5,451 | ₩5,513 | -8.46% | 3.6만 |
|---|
| 2026.05.18 | ₩5,634 | ₩6,157 | ₩5,634 | ₩6,076 | +7.86% | 4.7만 |
|---|
| 2026.05.15 | ₩6,076 | ₩6,224 | ₩5,606 | ₩5,647 | -7.06% | 1.9만 |
|---|
| 2026.05.14 | ₩6,130 | ₩6,304 | ₩5,620 | ₩6,170 | +0.66% | 11.8만 |
|---|
| 2026.05.13 | ₩5,982 | ₩6,337 | ₩5,969 | ₩6,049 | +1.12% | 6.1만 |
|---|
| 2026.05.12 | ₩5,741 | ₩6,130 | ₩5,741 | ₩5,889 | +2.57% | 3.1만 |
|---|
| 2026.05.11 | ₩6,358 | ₩6,358 | ₩5,808 | ₩5,808 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩6,130 | ₩6,528 | ₩5,913 | ₩6,385 | +4.16% | 3.5만 |
|---|
| 2026.05.07 | ₩5,882 | ₩6,090 | ₩5,768 | ₩6,090 | +3.53% | 3.7만 |
|---|
| 2026.05.06 | ₩5,942 | ₩5,942 | ₩5,553 | ₩5,768 | -2.93% | 5.6만 |
|---|
| 2026.05.05 | ₩6,023 | ₩6,278 | ₩5,942 | ₩5,942 | -1.34% | 1.3만 |
|---|
| 2026.05.04 | ₩5,956 | ₩6,212 | ₩5,956 | ₩6,023 | +1.13% | 1.6만 |
|---|
| 2026.05.01 | ₩6,224 | ₩6,358 | ₩5,821 | ₩5,835 | -6.25% | 1.8만 |
|---|
| 2026.04.30 | ₩6,278 | ₩6,371 | ₩6,197 | ₩6,304 | +0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩6,304 | ₩6,358 | ₩6,036 | ₩6,304 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩6,371 | ₩6,412 | ₩6,184 | ₩6,371 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩6,331 | ₩6,532 | ₩5,956 | ₩6,184 | -2.33% | 2만 |
|---|
| 2026.04.24 | ₩6,208 | ₩6,465 | ₩6,208 | ₩6,385 | +2.85% | 1.6만 |
|---|
| 2026.04.23 | ₩6,787 | ₩6,850 | ₩6,371 | ₩6,371 | -6.13% | 3.8만 |
|---|
| 2026.04.22 | ₩6,841 | ₩7,243 | ₩6,841 | ₩6,854 | +0.20% | 5.5만 |
|---|
| 2026.04.21 | ₩6,680 | ₩6,915 | ₩6,408 | ₩6,774 | +1.41% | 5.6만 |
|---|
| 2026.04.20 | ₩6,264 | ₩6,841 | ₩6,261 | ₩6,680 | +6.64% | 5.2만 |
|---|
| 2026.04.17 | ₩6,130 | ₩6,573 | ₩5,930 | ₩6,492 | +5.91% | 19.7만 |
|---|
| 2026.04.16 | ₩5,835 | ₩6,351 | ₩5,379 | ₩6,130 | +5.06% | 9만 |
|---|
| 2026.04.15 | ₩5,714 | ₩6,197 | ₩5,714 | ₩5,956 | +4.23% | 9만 |
|---|
| 2026.04.14 | ₩5,875 | ₩6,052 | ₩4,909 | ₩5,875 | 0.00% | 17.3만 |
|---|
| 2026.04.13 | ₩6,197 | ₩6,310 | ₩6,036 | ₩6,044 | -2.47% | 9.5천 |
|---|
| 2026.04.10 | ₩6,076 | ₩6,076 | ₩5,795 | ₩5,891 | -3.05% | 8.2천 |
|---|
| 2026.04.09 | ₩6,109 | ₩6,197 | ₩5,795 | ₩5,939 | -2.77% | 9.8천 |
|---|
| 2026.04.08 | ₩6,680 | ₩6,833 | ₩5,714 | ₩5,795 | -13.25% | 9.6만 |
|---|
| 2026.04.07 | ₩6,519 | ₩6,833 | ₩6,438 | ₩6,680 | +2.47% | 1.6만 |
|---|
| 2026.04.06 | ₩6,278 | ₩6,833 | ₩6,278 | ₩6,680 | +6.41% | 2.7만 |
|---|
| 2026.04.02 | ₩6,591 | ₩6,599 | ₩6,269 | ₩6,398 | -2.93% | 1.8만 |
|---|
| 2026.04.01 | ₩6,334 | ₩6,801 | ₩6,205 | ₩6,455 | +1.91% | 4.3만 |
|---|
| 2026.03.31 | ₩5,956 | ₩6,261 | ₩5,891 | ₩6,253 | +5.00% | 1만 |
|---|
| 2026.03.30 | ₩6,036 | ₩6,052 | ₩5,754 | ₩5,980 | -0.93% | 2.7만 |
|---|
| 2026.03.27 | ₩6,117 | ₩6,278 | ₩5,875 | ₩5,907 | -3.42% | 6.9천 |
|---|
| 2026.03.26 | ₩6,278 | ₩6,278 | ₩6,117 | ₩6,117 | -2.56% | 1.2만 |
|---|
| 2026.03.25 | ₩6,269 | ₩6,358 | ₩6,165 | ₩6,197 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩6,278 | ₩6,278 | ₩6,044 | ₩6,117 | -2.56% | 1.4만 |
|---|
| 2026.03.23 | ₩6,278 | ₩6,350 | ₩5,939 | ₩6,197 | -1.28% | 6.8천 |
|---|
| 2026.03.20 | ₩5,835 | ₩6,278 | ₩5,706 | ₩6,278 | +7.59% | 5.3만 |
|---|
| 2026.03.19 | ₩5,939 | ₩5,939 | ₩5,642 | ₩5,835 | -1.76% | 1.8만 |
|---|
| 2026.03.18 | ₩5,875 | ₩5,956 | ₩5,674 | ₩5,956 | +1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩5,956 | ₩5,956 | ₩5,634 | ₩5,891 | -1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩6,117 | ₩6,334 | ₩5,634 | ₩5,795 | -5.26% | 3.7만 |
|---|
| 2026.03.13 | ₩6,591 | ₩6,591 | ₩6,036 | ₩6,044 | -8.30% | 1.3만 |
|---|
| 2026.03.12 | ₩6,455 | ₩6,487 | ₩6,269 | ₩6,350 | -1.62% | 1.8만 |
|---|
| 2026.03.11 | ₩6,342 | ₩6,599 | ₩6,334 | ₩6,358 | +0.25% | 9.9천 |
|---|
| 2026.03.10 | ₩6,591 | ₩6,591 | ₩6,157 | ₩6,382 | -3.17% | 2.2만 |
|---|
| 2026.03.09 | ₩6,599 | ₩6,809 | ₩6,036 | ₩6,350 | -3.78% | 6만 |
|---|
| 2026.03.06 | ₩6,841 | ₩7,284 | ₩6,390 | ₩6,785 | -0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩6,406 | ₩7,002 | ₩6,398 | ₩6,704 | +4.65% | 5.4만 |
|---|
| 2026.03.04 | ₩6,680 | ₩7,243 | ₩6,197 | ₩6,358 | -4.82% | 6.5만 |
|---|
| 2026.03.03 | ₩6,036 | ₩6,825 | ₩5,795 | ₩6,519 | +8.00% | 11.5만 |
|---|
| 2026.03.02 | ₩5,368 | ₩5,674 | ₩5,175 | ₩5,368 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩5,473 | ₩5,634 | ₩5,296 | ₩5,392 | -1.47% | 2.2만 |
|---|
| 2026.02.26 | ₩5,867 | ₩5,867 | ₩5,553 | ₩5,561 | -5.21% | 1.5만 |
|---|
| 2026.02.25 | ₩5,610 | ₩5,682 | ₩5,497 | ₩5,553 | -1.00% | 1.2만 |
|---|
| 2026.02.24 | ₩5,473 | ₩5,754 | ₩5,473 | ₩5,610 | +2.50% | 7.9천 |
|---|
| 2026.02.23 | ₩5,360 | ₩5,634 | ₩5,360 | ₩5,473 | +2.10% | 2.1만 |
|---|
| 2026.02.20 | ₩5,714 | ₩5,746 | ₩5,473 | ₩5,473 | -4.23% | 1.5만 |
|---|
| 2026.02.19 | ₩5,481 | ₩5,762 | ₩5,312 | ₩5,698 | +3.96% | 5.5만 |
|---|
| 2026.02.18 | ₩5,626 | ₩5,835 | ₩5,473 | ₩5,473 | -2.72% | 3.8만 |
|---|
| 2026.02.17 | ₩6,841 | ₩6,921 | ₩5,432 | ₩5,465 | -20.12% | 14.7만 |
|---|
| 2026.02.13 | ₩6,350 | ₩6,752 | ₩6,221 | ₩6,543 | +3.04% | 2.1만 |
|---|
| 2026.02.12 | ₩6,599 | ₩6,704 | ₩6,036 | ₩6,068 | -8.05% | 3.4만 |
|---|
| 2026.02.11 | ₩6,575 | ₩6,857 | ₩6,237 | ₩6,599 | +0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩6,438 | ₩6,946 | ₩6,173 | ₩6,455 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩6,278 | ₩6,591 | ₩6,278 | ₩6,511 | +3.72% | 1.4만 |
|---|
| 2026.02.06 | ₩5,722 | ₩6,430 | ₩5,722 | ₩6,278 | +9.70% | 4.4만 |
|---|
| 2026.02.05 | ₩6,438 | ₩6,599 | ₩5,875 | ₩5,915 | -8.13% | 5.1만 |
|---|
| 2026.02.04 | ₩6,921 | ₩7,026 | ₩6,438 | ₩6,455 | -6.74% | 2.2만 |
|---|
| 2026.02.03 | ₩7,002 | ₩7,002 | ₩6,599 | ₩6,921 | -1.15% | 3.7만 |
|---|
| 2026.02.02 | ₩7,163 | ₩7,163 | ₩6,511 | ₩6,720 | -6.18% | 4.3만 |
|---|
| 2026.01.30 | ₩7,002 | ₩7,404 | ₩7,002 | ₩7,123 | +1.72% | 2.9만 |
|---|
| 2026.01.29 | ₩7,251 | ₩7,388 | ₩7,002 | ₩7,002 | -3.44% | 4만 |
|---|
| 2026.01.28 | ₩7,332 | ₩7,565 | ₩7,243 | ₩7,300 | -0.44% | 3.6만 |
|---|
| 2026.01.27 | ₩7,002 | ₩7,364 | ₩6,921 | ₩7,243 | +3.45% | 2.7만 |
|---|
| 2026.01.26 | ₩7,002 | ₩7,235 | ₩6,680 | ₩7,155 | +2.18% | 6.2만 |
|---|
| 2026.01.23 | ₩6,913 | ₩7,203 | ₩6,865 | ₩6,937 | +0.35% | 2.9만 |
|---|
| 2026.01.22 | ₩7,163 | ₩7,404 | ₩6,841 | ₩6,970 | -2.70% | 5.2만 |
|---|
| 2026.01.21 | ₩7,300 | ₩7,396 | ₩6,849 | ₩7,284 | -0.22% | 7.7만 |
|---|
| 2026.01.20 | ₩7,227 | ₩7,509 | ₩6,857 | ₩7,243 | +0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩7,171 | ₩7,565 | ₩7,123 | ₩7,267 | +1.35% | 4만 |
|---|
| 2026.01.15 | ₩7,163 | ₩7,340 | ₩7,115 | ₩7,235 | +1.01% | 1.5만 |
|---|
| 2026.01.14 | ₩7,243 | ₩7,292 | ₩6,921 | ₩7,002 | -3.33% | 2.8만 |
|---|
| 2026.01.13 | ₩7,243 | ₩7,477 | ₩7,163 | ₩7,187 | -0.78% | 5.5만 |
|---|
| 2026.01.12 | ₩7,155 | ₩7,404 | ₩6,921 | ₩7,187 | +0.45% | 3만 |
|---|
| 2026.01.09 | ₩7,163 | ₩7,614 | ₩6,921 | ₩7,050 | -1.57% | 7.3만 |
|---|
| 2026.01.08 | ₩7,493 | ₩7,501 | ₩6,793 | ₩7,179 | -4.19% | 8.3만 |
|---|
| 2026.01.07 | ₩7,831 | ₩8,048 | ₩7,131 | ₩7,243 | -7.50% | 7.4만 |
|---|
| 2026.01.06 | ₩7,404 | ₩8,209 | ₩7,324 | ₩7,895 | +6.63% | 26.5만 |
|---|
| 2026.01.05 | ₩7,010 | ₩7,404 | ₩6,599 | ₩6,833 | -2.53% | 7.6만 |
|---|
| 2026.01.02 | ₩6,269 | ₩7,235 | ₩6,100 | ₩6,857 | +9.37% | 8만 |
|---|
| 2025.12.31 | ₩5,722 | ₩6,197 | ₩5,634 | ₩6,100 | +6.61% | 3.6만 |
|---|
| 2025.12.30 | ₩5,795 | ₩6,028 | ₩5,585 | ₩5,811 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩5,569 | ₩5,835 | ₩5,473 | ₩5,827 | +4.62% | 4.4만 |
|---|
| 2025.12.26 | ₩6,036 | ₩6,036 | ₩5,698 | ₩5,875 | -2.67% | 2.3만 |
|---|
| 2025.12.24 | ₩5,875 | ₩6,253 | ₩5,634 | ₩6,165 | +4.93% | 4.6만 |
|---|
| 2025.12.23 | ₩6,358 | ₩6,358 | ₩5,553 | ₩5,762 | -9.37% | 6.2만 |
|---|
| 2025.12.22 | ₩6,036 | ₩6,599 | ₩5,956 | ₩6,471 | +7.20% | 6.8만 |
|---|
| 2025.12.19 | ₩5,851 | ₩6,092 | ₩5,634 | ₩5,907 | +0.96% | 5.8만 |
|---|
| 2025.12.18 | ₩5,376 | ₩5,795 | ₩5,239 | ₩5,762 | +7.19% | 4.1만 |
|---|
| 2025.12.17 | ₩5,714 | ₩6,648 | ₩5,320 | ₩5,376 | -5.92% | 8.8만 |
|---|
| 2025.12.16 | ₩5,626 | ₩5,722 | ₩5,376 | ₩5,690 | +1.14% | 6.5만 |
|---|
| 2025.12.15 | ₩5,392 | ₩5,545 | ₩5,312 | ₩5,320 | -1.34% | 3.8만 |
|---|
| 2025.12.12 | ₩4,861 | ₩5,312 | ₩4,668 | ₩5,288 | +8.77% | 6.7만 |
|---|
| 2025.12.11 | ₩4,869 | ₩4,909 | ₩4,394 | ₩4,708 | -3.31% | 9.2만 |
|---|
| 2025.12.10 | ₩5,070 | ₩5,111 | ₩4,773 | ₩4,829 | -4.76% | 6.8만 |
|---|
| 2025.12.09 | ₩5,400 | ₩5,400 | ₩4,990 | ₩5,038 | -6.71% | 7.3만 |
|---|
| 2025.12.08 | ₩5,730 | ₩6,036 | ₩5,231 | ₩5,272 | -8.01% | 4.1만 |
|---|
| 2025.12.05 | ₩5,634 | ₩5,762 | ₩5,312 | ₩5,730 | +1.71% | 3.5만 |
|---|
| 2025.12.04 | ₩5,577 | ₩5,795 | ₩5,368 | ₩5,400 | -3.17% | 1.2만 |
|---|
| 2025.12.03 | ₩5,569 | ₩5,714 | ₩5,392 | ₩5,481 | -1.59% | 4.3만 |
|---|
| 2025.12.02 | ₩5,473 | ₩5,521 | ₩5,312 | ₩5,328 | -2.65% | 9.2천 |
|---|
| 2025.12.01 | ₩5,634 | ₩5,722 | ₩5,481 | ₩5,481 | -2.71% | 6천 |
|---|
| 2025.11.28 | ₩5,795 | ₩5,795 | ₩5,473 | ₩5,593 | -3.47% | 1.1만 |
|---|
| 2025.11.26 | ₩5,473 | ₩5,851 | ₩5,473 | ₩5,634 | +2.94% | 1.1만 |
|---|
| 2025.11.25 | ₩5,312 | ₩5,634 | ₩5,312 | ₩5,505 | +3.64% | 1.2만 |
|---|
| 2025.11.24 | ₩5,223 | ₩5,537 | ₩5,054 | ₩5,344 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩4,893 | ₩5,296 | ₩4,829 | ₩5,119 | +4.61% | 5.6만 |
|---|
| 2025.11.20 | ₩5,231 | ₩5,473 | ₩4,829 | ₩4,837 | -7.54% | 2.7만 |
|---|
| 2025.11.19 | ₩5,159 | ₩5,473 | ₩5,070 | ₩5,070 | -1.72% | 1.2만 |
|---|
| 2025.11.18 | ₩5,392 | ₩5,392 | ₩5,070 | ₩5,151 | -4.48% | 4.7만 |
|---|
| 2025.11.17 | ₩5,795 | ₩5,939 | ₩5,392 | ₩5,449 | -5.97% | 1.1만 |
|---|
| 2025.11.14 | ₩5,473 | ₩5,634 | ₩5,312 | ₩5,545 | +1.32% | 1.2만 |
|---|
| 2025.11.13 | ₩6,036 | ₩6,036 | ₩5,392 | ₩5,457 | -9.60% | 3.4만 |
|---|
| 2025.11.12 | ₩5,899 | ₩6,197 | ₩5,891 | ₩5,907 | +0.14% | 8.6천 |
|---|
| 2025.11.11 | ₩5,634 | ₩6,100 | ₩5,513 | ₩5,891 | +4.57% | 1.4만 |
|---|
| 2025.11.10 | ₩5,585 | ₩5,899 | ₩5,553 | ₩5,690 | +1.87% | 1.7만 |
|---|
| 2025.11.07 | ₩5,770 | ₩5,779 | ₩5,280 | ₩5,585 | -3.21% | 5.6만 |
|---|
| 2025.11.06 | ₩6,036 | ₩6,084 | ₩5,690 | ₩5,787 | -4.13% | 1.9만 |
|---|
| 2025.11.05 | ₩5,956 | ₩6,117 | ₩5,835 | ₩5,891 | -1.08% | 2.3만 |
|---|
| 2025.11.04 | ₩5,795 | ₩6,092 | ₩5,634 | ₩5,819 | +0.42% | 4.5만 |
|---|
| 2025.11.03 | ₩6,294 | ₩6,358 | ₩6,044 | ₩6,149 | -2.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,438 | ₩6,664 | ₩6,294 | ₩6,374 | -1.00% | 2.4만 |
|---|
| 2025.10.30 | ₩6,278 | ₩6,519 | ₩6,205 | ₩6,374 | +1.54% | 2.8만 |
|---|
| 2025.10.29 | ₩6,841 | ₩6,841 | ₩6,213 | ₩6,326 | -7.53% | 3.6만 |
|---|
| 2025.10.28 | ₩6,921 | ₩6,937 | ₩6,519 | ₩6,575 | -5.00% | 2.8만 |
|---|
| 2025.10.27 | ₩6,632 | ₩7,163 | ₩6,567 | ₩6,720 | +1.33% | 4.2만 |
|---|
| 2025.10.24 | ₩6,398 | ₩6,672 | ₩6,358 | ₩6,567 | +2.64% | 3.9만 |
|---|
| 2025.10.23 | ₩6,390 | ₩6,519 | ₩6,326 | ₩6,398 | +0.13% | 2.4만 |
|---|
| 2025.10.22 | ₩6,527 | ₩6,696 | ₩6,117 | ₩6,197 | -5.06% | 6.8만 |
|---|
| 2025.10.21 | ₩6,841 | ₩7,163 | ₩6,527 | ₩6,591 | -3.65% | 6.7만 |
|---|
| 2025.10.20 | ₩6,841 | ₩7,002 | ₩6,519 | ₩6,680 | -2.35% | 6만 |
|---|
| 2025.10.17 | ₩6,841 | ₩6,905 | ₩6,527 | ₩6,640 | -2.94% | 6.4만 |
|---|
| 2025.10.16 | ₩7,243 | ₩7,259 | ₩6,946 | ₩6,946 | -4.11% | 9.4만 |
|---|
| 2025.10.15 | ₩7,404 | ₩7,581 | ₩7,219 | ₩7,243 | -2.17% | 5.4만 |
|---|
| 2025.10.14 | ₩7,324 | ₩7,726 | ₩7,042 | ₩7,300 | -0.33% | 9만 |
|---|
| 2025.10.13 | ₩7,807 | ₩8,112 | ₩7,163 | ₩7,243 | -7.22% | 12만 |
|---|
| 2025.10.10 | ₩8,290 | ₩8,611 | ₩7,605 | ₩7,646 | -7.77% | 11.9만 |
|---|