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 | ₩1,503 | +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 | ₩1,570 | ₩1,476 | ₩1,516 | 0.00% | 11만 |
| 2026.10.05 | ₩1,583 | ₩1,811 | ₩1,476 | ₩1,496 | -5.51% | 100만 |
| 2026.10.02 | ₩1,315 | ₩1,610 | ₩1,308 | ₩1,503 | +14.29% | 19.7만 |
| 2026.10.01 | ₩1,382 | ₩1,439 | ₩1,291 | ₩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 | ₩1,731 | ₩1,771 | ₩1,409 | ₩1,462 | -15.50% | 31.5만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,798 | ₩1,731 | ₩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 | ₩1,865 | ₩1,784 | ₩1,784 | -2.21% | 19.1만 |
|---|
| 2026.09.23 | ₩1,878 | ₩1,905 | ₩1,798 | ₩1,798 | -4.29% | 16.8만 |
|---|
| 2026.09.22 | ₩1,798 | ₩1,878 | ₩1,757 | ₩1,851 | +2.99% | 10.1만 |
|---|
| 2026.09.21 | ₩1,892 | ₩1,892 | ₩1,744 | ₩1,744 | -7.80% | 7.8만 |
|---|
| 2026.09.18 | ₩1,865 | ₩1,878 | ₩1,811 | ₩1,865 | 0.00% | 15만 |
|---|
| 2026.09.17 | ₩1,985 | ₩2,039 | ₩1,811 | ₩1,824 | -8.11% | 37만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,985 | ₩1,845 | ₩1,892 | -1.40% | 8.5만 |
|---|
| 2026.09.15 | ₩2,026 | ₩2,039 | ₩1,918 | ₩1,959 | -3.31% | 7.3만 |
|---|
| 2026.09.14 | ₩2,106 | ₩2,120 | ₩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 | ₩2,214 | ₩2,240 | ₩2,093 | ₩2,120 | -4.24% | 22.5만 |
|---|
| 2026.09.09 | ₩2,294 | ₩2,314 | ₩2,187 | ₩2,227 | -2.92% | 10만 |
|---|
| 2026.09.08 | ₩2,254 | ₩2,321 | ₩2,120 | ₩2,267 | +0.60% | 27.4만 |
|---|
| 2026.09.04 | ₩2,214 | ₩2,227 | ₩2,106 | ₩2,173 | -1.82% | 8.1만 |
|---|
| 2026.09.03 | ₩2,254 | ₩2,321 | ₩2,173 | ₩2,227 | -1.19% | 3.2만 |
|---|
| 2026.09.02 | ₩2,146 | ₩2,415 | ₩2,120 | ₩2,240 | +4.37% | 20.3만 |
|---|
| 2026.09.01 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,160 | -3.59% | 7.2만 |
|---|
| 2026.08.31 | ₩2,281 | ₩2,428 | ₩2,168 | ₩2,281 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩2,535 | ₩2,629 | ₩2,281 | ₩2,374 | -6.35% | 51.9만 |
|---|
| 2026.08.27 | ₩2,898 | ₩4,682 | ₩2,535 | ₩2,656 | -8.33% | 1392.4만 |
|---|
| 2026.08.26 | ₩2,898 | ₩2,906 | ₩2,683 | ₩2,683 | -7.41% | 1만 |
|---|
| 2026.08.25 | ₩2,898 | ₩2,951 | ₩2,817 | ₩2,898 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩2,683 | ₩3,005 | ₩2,549 | ₩2,871 | +7.00% | 5.9만 |
|---|
| 2026.08.21 | ₩2,884 | ₩2,884 | ₩2,696 | ₩2,723 | -5.58% | 3.5만 |
|---|
| 2026.08.20 | ₩2,925 | ₩3,099 | ₩2,884 | ₩2,884 | -1.38% | 5.9만 |
|---|
| 2026.08.19 | ₩2,522 | ₩3,179 | ₩2,502 | ₩2,925 | +15.96% | 8.6만 |
|---|
| 2026.08.18 | ₩2,549 | ₩2,804 | ₩2,442 | ₩2,522 | -1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩2,603 | ₩2,651 | ₩2,482 | ₩2,522 | -3.09% | 3.1만 |
|---|
| 2026.08.14 | ₩2,549 | ₩2,737 | ₩2,348 | ₩2,603 | +2.11% | 9.4만 |
|---|
| 2026.08.13 | ₩2,026 | ₩2,585 | ₩1,959 | ₩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 | ₩2,187 | ₩1,985 | ₩2,093 | -2.50% | 9.5만 |
|---|
| 2026.08.07 | ₩2,093 | ₩2,187 | ₩1,909 | ₩2,187 | +4.49% | 15.8만 |
|---|
| 2026.08.06 | ₩2,187 | ₩2,366 | ₩2,026 | ₩2,079 | -4.91% | 4.5만 |
|---|
| 2026.08.05 | ₩2,281 | ₩2,455 | ₩2,160 | ₩2,214 | -2.94% | 8.4만 |
|---|
| 2026.08.04 | ₩2,254 | ₩2,652 | ₩2,247 | ₩2,267 | +0.60% | 16.2만 |
|---|
| 2026.08.03 | ₩2,267 | ₩2,415 | ₩2,214 | ₩2,281 | +0.59% | 2.4만 |
|---|
| 2026.07.31 | ₩2,322 | ₩2,341 | ₩2,222 | ₩2,267 | -2.37% | 1만 |
|---|
| 2026.07.30 | ₩2,287 | ₩2,411 | ₩2,187 | ₩2,281 | -0.29% | 1.1만 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,495 | ₩2,160 | ₩2,214 | -4.07% | 3.3만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,455 | ₩2,200 | ₩2,240 | -6.70% | 4.4만 |
|---|
| 2026.07.27 | ₩2,509 | ₩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 | ₩2,737 | ₩2,428 | ₩2,482 | -3.14% | 2.5만 |
|---|
| 2026.07.22 | ₩2,710 | ₩2,908 | ₩2,529 | ₩2,589 | -4.46% | 4.5만 |
|---|
| 2026.07.21 | ₩2,884 | ₩2,938 | ₩2,710 | ₩2,750 | -4.65% | 4.6만 |
|---|
| 2026.07.20 | ₩3,059 | ₩3,220 | ₩2,804 | ₩2,898 | -5.26% | 5만 |
|---|
| 2026.07.17 | ₩3,193 | ₩3,246 | ₩3,032 | ₩3,139 | -1.68% | 4.5만 |
|---|
| 2026.07.16 | ₩3,421 | ₩3,421 | ₩3,179 | ₩3,179 | -7.06% | 2.7만 |
|---|
| 2026.07.15 | ₩3,300 | ₩3,729 | ₩3,287 | ₩3,367 | +2.03% | 2만 |
|---|
| 2026.07.14 | ₩3,501 | ₩3,595 | ₩3,220 | ₩3,260 | -6.90% | 6.6만 |
|---|
| 2026.07.13 | ₩3,864 | ₩3,864 | ₩3,568 | ₩3,568 | -7.64% | 1.8만 |
|---|
| 2026.07.10 | ₩3,703 | ₩3,865 | ₩3,441 | ₩3,864 | +4.35% | 44만 |
|---|
| 2026.07.09 | ₩3,998 | ₩3,998 | ₩3,508 | ₩3,689 | -7.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,065 | ₩4,310 | ₩3,957 | ₩4,011 | -1.32% | 1.6만 |
|---|
| 2026.07.07 | ₩4,145 | ₩4,172 | ₩4,018 | ₩4,051 | -2.27% | 1.2만 |
|---|
| 2026.07.06 | ₩3,998 | ₩4,159 | ₩3,998 | ₩4,145 | +3.69% | 1.2만 |
|---|
| 2026.07.02 | ₩4,132 | ₩4,402 | ₩3,971 | ₩4,025 | -2.60% | 1.7만 |
|---|
| 2026.07.01 | ₩4,210 | ₩4,210 | ₩3,917 | ₩4,025 | -4.40% | 1.9만 |
|---|
| 2026.06.30 | ₩4,508 | ₩4,508 | ₩3,877 | ₩4,078 | -9.52% | 6.8만 |
|---|
| 2026.06.29 | ₩4,481 | ₩4,481 | ₩4,380 | ₩4,481 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩4,253 | ₩4,508 | ₩4,253 | ₩4,481 | +5.36% | 9만 |
|---|
| 2026.06.25 | ₩4,360 | ₩4,575 | ₩4,261 | ₩4,293 | -1.54% | 1.7만 |
|---|
| 2026.06.24 | ₩4,487 | ₩4,571 | ₩4,347 | ₩4,387 | -2.24% | 1.1만 |
|---|
| 2026.06.23 | ₩4,347 | ₩4,534 | ₩4,320 | ₩4,494 | +3.40% | 3.1만 |
|---|
| 2026.06.22 | ₩4,373 | ₩4,414 | ₩4,125 | ₩4,360 | -0.31% | 4.6만 |
|---|
| 2026.06.18 | ₩4,481 | ₩4,481 | ₩4,226 | ₩4,414 | -1.50% | 4.7만 |
|---|
| 2026.06.17 | ₩4,320 | ₩4,534 | ₩4,320 | ₩4,434 | +2.64% | 1.8만 |
|---|
| 2026.06.16 | ₩4,508 | ₩4,648 | ₩4,344 | ₩4,360 | -3.27% | 3.1만 |
|---|
| 2026.06.15 | ₩4,588 | ₩4,588 | ₩4,360 | ₩4,454 | -2.92% | 1.5만 |
|---|
| 2026.06.12 | ₩4,347 | ₩4,502 | ₩4,172 | ₩4,347 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩4,414 | ₩4,454 | ₩4,279 | ₩4,347 | -1.52% | 3만 |
|---|
| 2026.06.10 | ₩4,575 | ₩4,655 | ₩4,360 | ₩4,454 | -2.64% | 2.7만 |
|---|
| 2026.06.09 | ₩4,709 | ₩4,816 | ₩4,508 | ₩4,548 | -3.42% | 2.4만 |
|---|
| 2026.06.08 | ₩4,588 | ₩4,736 | ₩4,454 | ₩4,642 | +1.17% | 3.6만 |
|---|
| 2026.06.05 | ₩4,749 | ₩4,762 | ₩4,521 | ₩4,615 | -2.82% | 2.1만 |
|---|
| 2026.06.04 | ₩4,615 | ₩4,815 | ₩4,605 | ₩4,668 | +1.16% | 9.9천 |
|---|
| 2026.06.03 | ₩4,903 | ₩4,910 | ₩4,494 | ₩4,655 | -5.06% | 2.3만 |
|---|
| 2026.06.02 | ₩5,004 | ₩5,031 | ₩4,698 | ₩4,776 | -4.56% | 2.9만 |
|---|
| 2026.06.01 | ₩4,803 | ₩5,044 | ₩4,723 | ₩4,990 | +3.91% | 3만 |
|---|
| 2026.05.29 | ₩4,990 | ₩5,125 | ₩4,749 | ₩4,762 | -4.57% | 3.4만 |
|---|
| 2026.05.28 | ₩5,044 | ₩5,433 | ₩4,910 | ₩4,990 | -1.06% | 3만 |
|---|
| 2026.05.27 | ₩5,259 | ₩5,312 | ₩4,977 | ₩5,004 | -4.85% | 2만 |
|---|
| 2026.05.26 | ₩4,950 | ₩5,433 | ₩4,950 | ₩5,192 | +4.88% | 4.6만 |
|---|
| 2026.05.22 | ₩5,294 | ₩5,406 | ₩4,870 | ₩4,950 | -6.49% | 5.6만 |
|---|
| 2026.05.21 | ₩5,353 | ₩5,487 | ₩5,232 | ₩5,232 | -2.26% | 2.7만 |
|---|
| 2026.05.20 | ₩5,634 | ₩5,889 | ₩5,232 | ₩5,487 | -2.62% | 3만 |
|---|
| 2026.05.19 | ₩6,023 | ₩6,091 | ₩5,452 | ₩5,514 | -8.46% | 3.6만 |
|---|
| 2026.05.18 | ₩5,634 | ₩6,158 | ₩5,634 | ₩6,077 | +7.86% | 4.7만 |
|---|
| 2026.05.15 | ₩6,077 | ₩6,225 | ₩5,606 | ₩5,648 | -7.06% | 1.9만 |
|---|
| 2026.05.14 | ₩6,131 | ₩6,305 | ₩5,621 | ₩6,171 | +0.66% | 11.8만 |
|---|
| 2026.05.13 | ₩5,983 | ₩6,337 | ₩5,970 | ₩6,050 | +1.12% | 6.1만 |
|---|
| 2026.05.12 | ₩5,742 | ₩6,131 | ₩5,742 | ₩5,889 | +2.57% | 3.1만 |
|---|
| 2026.05.11 | ₩6,359 | ₩6,359 | ₩5,809 | ₩5,809 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩6,131 | ₩6,529 | ₩5,913 | ₩6,386 | +4.16% | 3.5만 |
|---|
| 2026.05.07 | ₩5,883 | ₩6,091 | ₩5,769 | ₩6,091 | +3.53% | 3.7만 |
|---|
| 2026.05.06 | ₩5,943 | ₩5,943 | ₩5,554 | ₩5,769 | -2.93% | 5.6만 |
|---|
| 2026.05.05 | ₩6,023 | ₩6,278 | ₩5,943 | ₩5,943 | -1.34% | 1.3만 |
|---|
| 2026.05.04 | ₩5,956 | ₩6,213 | ₩5,956 | ₩6,023 | +1.13% | 1.6만 |
|---|
| 2026.05.01 | ₩6,225 | ₩6,359 | ₩5,822 | ₩5,836 | -6.25% | 1.8만 |
|---|
| 2026.04.30 | ₩6,278 | ₩6,372 | ₩6,198 | ₩6,305 | +0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩6,305 | ₩6,359 | ₩6,037 | ₩6,305 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩6,372 | ₩6,412 | ₩6,184 | ₩6,372 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩6,332 | ₩6,533 | ₩5,956 | ₩6,184 | -2.33% | 2만 |
|---|
| 2026.04.24 | ₩6,209 | ₩6,466 | ₩6,209 | ₩6,386 | +2.85% | 1.6만 |
|---|
| 2026.04.23 | ₩6,788 | ₩6,851 | ₩6,372 | ₩6,372 | -6.13% | 3.8만 |
|---|
| 2026.04.22 | ₩6,842 | ₩7,244 | ₩6,842 | ₩6,855 | +0.20% | 5.5만 |
|---|
| 2026.04.21 | ₩6,681 | ₩6,916 | ₩6,408 | ₩6,775 | +1.41% | 5.6만 |
|---|
| 2026.04.20 | ₩6,265 | ₩6,842 | ₩6,262 | ₩6,681 | +6.64% | 5.2만 |
|---|
| 2026.04.17 | ₩6,131 | ₩6,573 | ₩5,931 | ₩6,493 | +5.91% | 19.7만 |
|---|
| 2026.04.16 | ₩5,836 | ₩6,352 | ₩5,379 | ₩6,131 | +5.06% | 9만 |
|---|
| 2026.04.15 | ₩5,715 | ₩6,198 | ₩5,715 | ₩5,956 | +4.23% | 9만 |
|---|
| 2026.04.14 | ₩5,876 | ₩6,053 | ₩4,910 | ₩5,876 | 0.00% | 17.3만 |
|---|
| 2026.04.13 | ₩6,198 | ₩6,311 | ₩6,037 | ₩6,045 | -2.47% | 9.5천 |
|---|
| 2026.04.10 | ₩6,077 | ₩6,077 | ₩5,795 | ₩5,892 | -3.05% | 8.2천 |
|---|
| 2026.04.09 | ₩6,109 | ₩6,198 | ₩5,795 | ₩5,940 | -2.77% | 9.8천 |
|---|
| 2026.04.08 | ₩6,681 | ₩6,834 | ₩5,715 | ₩5,795 | -13.25% | 9.6만 |
|---|
| 2026.04.07 | ₩6,520 | ₩6,834 | ₩6,439 | ₩6,681 | +2.47% | 1.6만 |
|---|
| 2026.04.06 | ₩6,278 | ₩6,834 | ₩6,278 | ₩6,681 | +6.41% | 2.7만 |
|---|
| 2026.04.02 | ₩6,592 | ₩6,600 | ₩6,270 | ₩6,399 | -2.93% | 1.8만 |
|---|
| 2026.04.01 | ₩6,335 | ₩6,802 | ₩6,206 | ₩6,455 | +1.91% | 4.3만 |
|---|
| 2026.03.31 | ₩5,956 | ₩6,262 | ₩5,892 | ₩6,254 | +5.00% | 1만 |
|---|
| 2026.03.30 | ₩6,037 | ₩6,053 | ₩5,755 | ₩5,980 | -0.93% | 2.7만 |
|---|
| 2026.03.27 | ₩6,117 | ₩6,278 | ₩5,876 | ₩5,908 | -3.42% | 6.9천 |
|---|
| 2026.03.26 | ₩6,278 | ₩6,278 | ₩6,117 | ₩6,117 | -2.56% | 1.2만 |
|---|
| 2026.03.25 | ₩6,270 | ₩6,359 | ₩6,166 | ₩6,198 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩6,278 | ₩6,278 | ₩6,045 | ₩6,117 | -2.56% | 1.4만 |
|---|
| 2026.03.23 | ₩6,278 | ₩6,351 | ₩5,940 | ₩6,198 | -1.28% | 6.8천 |
|---|
| 2026.03.20 | ₩5,836 | ₩6,278 | ₩5,707 | ₩6,278 | +7.59% | 5.3만 |
|---|
| 2026.03.19 | ₩5,940 | ₩5,940 | ₩5,642 | ₩5,836 | -1.76% | 1.8만 |
|---|
| 2026.03.18 | ₩5,876 | ₩5,956 | ₩5,675 | ₩5,956 | +1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩5,956 | ₩5,956 | ₩5,634 | ₩5,892 | -1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩6,117 | ₩6,335 | ₩5,634 | ₩5,795 | -5.26% | 3.7만 |
|---|
| 2026.03.13 | ₩6,592 | ₩6,592 | ₩6,037 | ₩6,045 | -8.30% | 1.3만 |
|---|
| 2026.03.12 | ₩6,455 | ₩6,488 | ₩6,270 | ₩6,351 | -1.62% | 1.8만 |
|---|
| 2026.03.11 | ₩6,343 | ₩6,600 | ₩6,335 | ₩6,359 | +0.25% | 9.9천 |
|---|
| 2026.03.10 | ₩6,592 | ₩6,592 | ₩6,158 | ₩6,383 | -3.17% | 2.2만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,810 | ₩6,037 | ₩6,351 | -3.78% | 6만 |
|---|
| 2026.03.06 | ₩6,842 | ₩7,284 | ₩6,391 | ₩6,785 | -0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩6,407 | ₩7,003 | ₩6,399 | ₩6,705 | +4.65% | 5.4만 |
|---|
| 2026.03.04 | ₩6,681 | ₩7,244 | ₩6,198 | ₩6,359 | -4.82% | 6.5만 |
|---|
| 2026.03.03 | ₩6,037 | ₩6,826 | ₩5,795 | ₩6,520 | +8.00% | 11.5만 |
|---|
| 2026.03.02 | ₩5,369 | ₩5,675 | ₩5,176 | ₩5,369 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩5,473 | ₩5,634 | ₩5,296 | ₩5,393 | -1.47% | 2.2만 |
|---|
| 2026.02.26 | ₩5,868 | ₩5,868 | ₩5,554 | ₩5,562 | -5.21% | 1.5만 |
|---|
| 2026.02.25 | ₩5,610 | ₩5,683 | ₩5,498 | ₩5,554 | -1.00% | 1.2만 |
|---|
| 2026.02.24 | ₩5,473 | ₩5,755 | ₩5,473 | ₩5,610 | +2.50% | 7.9천 |
|---|
| 2026.02.23 | ₩5,361 | ₩5,634 | ₩5,361 | ₩5,473 | +2.10% | 2.1만 |
|---|
| 2026.02.20 | ₩5,715 | ₩5,747 | ₩5,473 | ₩5,473 | -4.23% | 1.5만 |
|---|
| 2026.02.19 | ₩5,481 | ₩5,763 | ₩5,312 | ₩5,699 | +3.96% | 5.5만 |
|---|
| 2026.02.18 | ₩5,626 | ₩5,836 | ₩5,473 | ₩5,473 | -2.72% | 3.8만 |
|---|
| 2026.02.17 | ₩6,842 | ₩6,922 | ₩5,433 | ₩5,465 | -20.12% | 14.7만 |
|---|
| 2026.02.13 | ₩6,351 | ₩6,753 | ₩6,222 | ₩6,544 | +3.04% | 2.1만 |
|---|
| 2026.02.12 | ₩6,600 | ₩6,705 | ₩6,037 | ₩6,069 | -8.05% | 3.4만 |
|---|
| 2026.02.11 | ₩6,576 | ₩6,858 | ₩6,238 | ₩6,600 | +0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩6,439 | ₩6,946 | ₩6,174 | ₩6,455 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩6,278 | ₩6,592 | ₩6,278 | ₩6,512 | +3.72% | 1.4만 |
|---|
| 2026.02.06 | ₩5,723 | ₩6,431 | ₩5,723 | ₩6,278 | +9.70% | 4.4만 |
|---|
| 2026.02.05 | ₩6,439 | ₩6,600 | ₩5,876 | ₩5,916 | -8.13% | 5.1만 |
|---|
| 2026.02.04 | ₩6,922 | ₩7,027 | ₩6,439 | ₩6,455 | -6.74% | 2.2만 |
|---|
| 2026.02.03 | ₩7,003 | ₩7,003 | ₩6,600 | ₩6,922 | -1.15% | 3.7만 |
|---|
| 2026.02.02 | ₩7,164 | ₩7,164 | ₩6,512 | ₩6,721 | -6.18% | 4.3만 |
|---|
| 2026.01.30 | ₩7,003 | ₩7,405 | ₩7,003 | ₩7,123 | +1.72% | 2.9만 |
|---|
| 2026.01.29 | ₩7,252 | ₩7,389 | ₩7,003 | ₩7,003 | -3.44% | 4만 |
|---|
| 2026.01.28 | ₩7,333 | ₩7,566 | ₩7,244 | ₩7,301 | -0.44% | 3.6만 |
|---|
| 2026.01.27 | ₩7,003 | ₩7,365 | ₩6,922 | ₩7,244 | +3.45% | 2.7만 |
|---|
| 2026.01.26 | ₩7,003 | ₩7,236 | ₩6,681 | ₩7,156 | +2.18% | 6.2만 |
|---|
| 2026.01.23 | ₩6,914 | ₩7,204 | ₩6,866 | ₩6,938 | +0.35% | 2.9만 |
|---|
| 2026.01.22 | ₩7,164 | ₩7,405 | ₩6,842 | ₩6,971 | -2.70% | 5.2만 |
|---|
| 2026.01.21 | ₩7,301 | ₩7,397 | ₩6,850 | ₩7,284 | -0.22% | 7.7만 |
|---|
| 2026.01.20 | ₩7,228 | ₩7,510 | ₩6,858 | ₩7,244 | +0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩7,172 | ₩7,566 | ₩7,123 | ₩7,268 | +1.35% | 4만 |
|---|
| 2026.01.15 | ₩7,164 | ₩7,341 | ₩7,115 | ₩7,236 | +1.01% | 1.5만 |
|---|
| 2026.01.14 | ₩7,244 | ₩7,293 | ₩6,922 | ₩7,003 | -3.33% | 2.8만 |
|---|
| 2026.01.13 | ₩7,244 | ₩7,478 | ₩7,164 | ₩7,188 | -0.78% | 5.5만 |
|---|
| 2026.01.12 | ₩7,156 | ₩7,405 | ₩6,922 | ₩7,188 | +0.45% | 3만 |
|---|
| 2026.01.09 | ₩7,164 | ₩7,614 | ₩6,922 | ₩7,051 | -1.57% | 7.3만 |
|---|
| 2026.01.08 | ₩7,494 | ₩7,502 | ₩6,793 | ₩7,180 | -4.19% | 8.3만 |
|---|
| 2026.01.07 | ₩7,832 | ₩8,049 | ₩7,132 | ₩7,244 | -7.50% | 7.4만 |
|---|
| 2026.01.06 | ₩7,405 | ₩8,210 | ₩7,325 | ₩7,896 | +6.63% | 26.5만 |
|---|
| 2026.01.05 | ₩7,011 | ₩7,405 | ₩6,600 | ₩6,834 | -2.53% | 7.6만 |
|---|
| 2026.01.02 | ₩6,270 | ₩7,236 | ₩6,101 | ₩6,858 | +9.37% | 8만 |
|---|
| 2025.12.31 | ₩5,723 | ₩6,198 | ₩5,634 | ₩6,101 | +6.61% | 3.6만 |
|---|
| 2025.12.30 | ₩5,795 | ₩6,029 | ₩5,586 | ₩5,811 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩5,570 | ₩5,836 | ₩5,473 | ₩5,828 | +4.62% | 4.4만 |
|---|
| 2025.12.26 | ₩6,037 | ₩6,037 | ₩5,699 | ₩5,876 | -2.67% | 2.3만 |
|---|
| 2025.12.24 | ₩5,876 | ₩6,254 | ₩5,634 | ₩6,166 | +4.93% | 4.6만 |
|---|
| 2025.12.23 | ₩6,359 | ₩6,359 | ₩5,554 | ₩5,763 | -9.37% | 6.2만 |
|---|
| 2025.12.22 | ₩6,037 | ₩6,600 | ₩5,956 | ₩6,471 | +7.20% | 6.8만 |
|---|
| 2025.12.19 | ₩5,852 | ₩6,093 | ₩5,634 | ₩5,908 | +0.96% | 5.8만 |
|---|
| 2025.12.18 | ₩5,377 | ₩5,795 | ₩5,240 | ₩5,763 | +7.19% | 4.1만 |
|---|
| 2025.12.17 | ₩5,715 | ₩6,649 | ₩5,320 | ₩5,377 | -5.92% | 8.8만 |
|---|
| 2025.12.16 | ₩5,626 | ₩5,723 | ₩5,377 | ₩5,691 | +1.14% | 6.5만 |
|---|
| 2025.12.15 | ₩5,393 | ₩5,546 | ₩5,312 | ₩5,320 | -1.34% | 3.8만 |
|---|
| 2025.12.12 | ₩4,862 | ₩5,312 | ₩4,668 | ₩5,288 | +8.77% | 6.7만 |
|---|
| 2025.12.11 | ₩4,870 | ₩4,910 | ₩4,395 | ₩4,709 | -3.31% | 9.2만 |
|---|
| 2025.12.10 | ₩5,071 | ₩5,111 | ₩4,773 | ₩4,829 | -4.76% | 6.8만 |
|---|
| 2025.12.09 | ₩5,401 | ₩5,401 | ₩4,990 | ₩5,039 | -6.71% | 7.3만 |
|---|
| 2025.12.08 | ₩5,731 | ₩6,037 | ₩5,232 | ₩5,272 | -8.01% | 4.1만 |
|---|
| 2025.12.05 | ₩5,634 | ₩5,763 | ₩5,312 | ₩5,731 | +1.71% | 3.5만 |
|---|
| 2025.12.04 | ₩5,578 | ₩5,795 | ₩5,369 | ₩5,401 | -3.17% | 1.2만 |
|---|
| 2025.12.03 | ₩5,570 | ₩5,715 | ₩5,393 | ₩5,481 | -1.59% | 4.3만 |
|---|
| 2025.12.02 | ₩5,473 | ₩5,522 | ₩5,312 | ₩5,329 | -2.65% | 9.2천 |
|---|
| 2025.12.01 | ₩5,634 | ₩5,723 | ₩5,481 | ₩5,481 | -2.71% | 6천 |
|---|
| 2025.11.28 | ₩5,795 | ₩5,795 | ₩5,473 | ₩5,594 | -3.47% | 1.1만 |
|---|
| 2025.11.26 | ₩5,473 | ₩5,852 | ₩5,473 | ₩5,634 | +2.94% | 1.1만 |
|---|
| 2025.11.25 | ₩5,312 | ₩5,634 | ₩5,312 | ₩5,506 | +3.64% | 1.2만 |
|---|
| 2025.11.24 | ₩5,224 | ₩5,538 | ₩5,055 | ₩5,345 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩4,894 | ₩5,296 | ₩4,829 | ₩5,119 | +4.61% | 5.6만 |
|---|
| 2025.11.20 | ₩5,232 | ₩5,473 | ₩4,829 | ₩4,838 | -7.54% | 2.7만 |
|---|
| 2025.11.19 | ₩5,159 | ₩5,473 | ₩5,071 | ₩5,071 | -1.72% | 1.2만 |
|---|
| 2025.11.18 | ₩5,393 | ₩5,393 | ₩5,071 | ₩5,151 | -4.48% | 4.7만 |
|---|
| 2025.11.17 | ₩5,795 | ₩5,940 | ₩5,393 | ₩5,449 | -5.97% | 1.1만 |
|---|
| 2025.11.14 | ₩5,473 | ₩5,634 | ₩5,312 | ₩5,546 | +1.32% | 1.2만 |
|---|
| 2025.11.13 | ₩6,037 | ₩6,037 | ₩5,393 | ₩5,457 | -9.60% | 3.4만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,198 | ₩5,892 | ₩5,908 | +0.14% | 8.6천 |
|---|
| 2025.11.11 | ₩5,634 | ₩6,101 | ₩5,514 | ₩5,892 | +4.57% | 1.4만 |
|---|
| 2025.11.10 | ₩5,586 | ₩5,900 | ₩5,554 | ₩5,691 | +1.87% | 1.7만 |
|---|
| 2025.11.07 | ₩5,771 | ₩5,779 | ₩5,280 | ₩5,586 | -3.21% | 5.6만 |
|---|
| 2025.11.06 | ₩6,037 | ₩6,085 | ₩5,691 | ₩5,787 | -4.13% | 1.9만 |
|---|
| 2025.11.05 | ₩5,956 | ₩6,117 | ₩5,836 | ₩5,892 | -1.08% | 2.3만 |
|---|
| 2025.11.04 | ₩5,795 | ₩6,093 | ₩5,634 | ₩5,820 | +0.42% | 4.5만 |
|---|
| 2025.11.03 | ₩6,294 | ₩6,359 | ₩6,045 | ₩6,150 | -2.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,439 | ₩6,665 | ₩6,294 | ₩6,375 | -1.00% | 2.4만 |
|---|
| 2025.10.30 | ₩6,278 | ₩6,520 | ₩6,206 | ₩6,375 | +1.54% | 2.8만 |
|---|
| 2025.10.29 | ₩6,842 | ₩6,842 | ₩6,214 | ₩6,327 | -7.53% | 3.6만 |
|---|
| 2025.10.28 | ₩6,922 | ₩6,938 | ₩6,520 | ₩6,576 | -5.00% | 2.8만 |
|---|
| 2025.10.27 | ₩6,632 | ₩7,164 | ₩6,568 | ₩6,721 | +1.33% | 4.2만 |
|---|
| 2025.10.24 | ₩6,399 | ₩6,673 | ₩6,359 | ₩6,568 | +2.64% | 3.9만 |
|---|
| 2025.10.23 | ₩6,391 | ₩6,520 | ₩6,327 | ₩6,399 | +0.13% | 2.4만 |
|---|
| 2025.10.22 | ₩6,528 | ₩6,697 | ₩6,117 | ₩6,198 | -5.06% | 6.8만 |
|---|
| 2025.10.21 | ₩6,842 | ₩7,164 | ₩6,528 | ₩6,592 | -3.65% | 6.7만 |
|---|
| 2025.10.20 | ₩6,842 | ₩7,003 | ₩6,520 | ₩6,681 | -2.35% | 6만 |
|---|
| 2025.10.17 | ₩6,842 | ₩6,906 | ₩6,528 | ₩6,641 | -2.94% | 6.4만 |
|---|
| 2025.10.16 | ₩7,244 | ₩7,260 | ₩6,946 | ₩6,946 | -4.11% | 9.4만 |
|---|
| 2025.10.15 | ₩7,405 | ₩7,582 | ₩7,220 | ₩7,244 | -2.17% | 5.4만 |
|---|
| 2025.10.14 | ₩7,325 | ₩7,727 | ₩7,043 | ₩7,301 | -0.33% | 9만 |
|---|
| 2025.10.13 | ₩7,808 | ₩8,114 | ₩7,164 | ₩7,244 | -7.22% | 12만 |
|---|
| 2025.10.10 | ₩8,291 | ₩8,613 | ₩7,606 | ₩7,647 | -7.77% | 11.9만 |
|---|