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 | ₩1,496 | ₩1,435 | ₩1,448 | -0.92% | 31.5만 |
| 2026.10.07 | ₩1,515 | ₩1,549 | ₩1,462 | ₩1,488 | -1.77% | 11.6만 |
| 2026.10.06 | ₩1,515 | ₩1,569 | ₩1,475 | ₩1,515 | 0.00% | 11만 |
| 2026.10.05 | ₩1,582 | ₩1,810 | ₩1,475 | ₩1,495 | -5.51% | 100만 |
| 2026.10.02 | ₩1,314 | ₩1,609 | ₩1,307 | ₩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 |
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 | ₩1,783 | ₩1,808 | ₩1,716 | ₩1,783 | 0.00% | 12.1만 |
|---|
| 2026.09.24 | ₩1,824 | ₩1,864 | ₩1,783 | ₩1,783 | -2.21% | 19.1만 |
|---|
| 2026.09.23 | ₩1,877 | ₩1,904 | ₩1,797 | ₩1,797 | -4.29% | 16.8만 |
|---|
| 2026.09.22 | ₩1,797 | ₩1,877 | ₩1,757 | ₩1,850 | +2.99% | 10.1만 |
|---|
| 2026.09.21 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,743 | -7.80% | 7.8만 |
|---|
| 2026.09.18 | ₩1,864 | ₩1,877 | ₩1,810 | ₩1,864 | 0.00% | 15만 |
|---|
| 2026.09.17 | ₩1,985 | ₩2,038 | ₩1,810 | ₩1,824 | -8.11% | 37만 |
|---|
| 2026.09.16 | ₩1,917 | ₩1,985 | ₩1,844 | ₩1,891 | -1.40% | 8.5만 |
|---|
| 2026.09.15 | ₩2,025 | ₩2,038 | ₩1,917 | ₩1,958 | -3.31% | 7.3만 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,119 | ₩2,011 | ₩2,011 | -4.46% | 3.9만 |
|---|
| 2026.09.11 | ₩2,132 | ₩2,145 | ₩2,078 | ₩2,092 | -1.89% | 6.4만 |
|---|
| 2026.09.10 | ₩2,212 | ₩2,239 | ₩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 | ₩2,266 | +0.60% | 27.4만 |
|---|
| 2026.09.04 | ₩2,212 | ₩2,226 | ₩2,105 | ₩2,172 | -1.82% | 8.1만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,320 | ₩2,172 | ₩2,226 | -1.19% | 3.2만 |
|---|
| 2026.09.02 | ₩2,145 | ₩2,414 | ₩2,119 | ₩2,239 | +4.37% | 20.3만 |
|---|
| 2026.09.01 | ₩2,239 | ₩2,306 | ₩2,145 | ₩2,159 | -3.59% | 7.2만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,427 | ₩2,167 | ₩2,280 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩2,534 | ₩2,628 | ₩2,280 | ₩2,373 | -6.35% | 51.9만 |
|---|
| 2026.08.27 | ₩2,896 | ₩4,680 | ₩2,534 | ₩2,655 | -8.33% | 1392.4만 |
|---|
| 2026.08.26 | ₩2,896 | ₩2,904 | ₩2,682 | ₩2,682 | -7.41% | 1만 |
|---|
| 2026.08.25 | ₩2,896 | ₩2,950 | ₩2,816 | ₩2,896 | 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 | ₩2,695 | ₩2,722 | -5.58% | 3.5만 |
|---|
| 2026.08.20 | ₩2,923 | ₩3,097 | ₩2,883 | ₩2,883 | -1.38% | 5.9만 |
|---|
| 2026.08.19 | ₩2,521 | ₩3,178 | ₩2,501 | ₩2,923 | +15.96% | 8.6만 |
|---|
| 2026.08.18 | ₩2,548 | ₩2,802 | ₩2,440 | ₩2,521 | -1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,650 | ₩2,481 | ₩2,521 | -3.09% | 3.1만 |
|---|
| 2026.08.14 | ₩2,548 | ₩2,735 | ₩2,347 | ₩2,601 | +2.11% | 9.4만 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,584 | ₩1,958 | ₩2,454 | +21.19% | 29.7만 |
|---|
| 2026.08.12 | ₩2,199 | ₩2,239 | ₩2,038 | ₩2,038 | -7.32% | 3.5만 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,286 | ₩2,092 | ₩2,145 | -3.61% | 4.2만 |
|---|
| 2026.08.10 | ₩2,145 | ₩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 | ₩2,365 | ₩2,025 | ₩2,078 | -4.91% | 4.5만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,454 | ₩2,159 | ₩2,212 | -2.94% | 8.4만 |
|---|
| 2026.08.04 | ₩2,253 | ₩2,651 | ₩2,246 | ₩2,266 | +0.60% | 16.2만 |
|---|
| 2026.08.03 | ₩2,266 | ₩2,414 | ₩2,212 | ₩2,280 | +0.59% | 2.4만 |
|---|
| 2026.07.31 | ₩2,321 | ₩2,340 | ₩2,221 | ₩2,266 | -2.37% | 1만 |
|---|
| 2026.07.30 | ₩2,286 | ₩2,410 | ₩2,186 | ₩2,280 | -0.29% | 1.1만 |
|---|
| 2026.07.29 | ₩2,306 | ₩2,494 | ₩2,159 | ₩2,212 | -4.07% | 3.3만 |
|---|
| 2026.07.28 | ₩2,400 | ₩2,454 | ₩2,199 | ₩2,239 | -6.70% | 4.4만 |
|---|
| 2026.07.27 | ₩2,507 | ₩2,608 | ₩2,293 | ₩2,360 | -5.88% | 3.6만 |
|---|
| 2026.07.24 | ₩2,454 | ₩2,816 | ₩2,373 | ₩2,548 | +3.83% | 4만 |
|---|
| 2026.07.23 | ₩2,561 | ₩2,735 | ₩2,427 | ₩2,481 | -3.14% | 2.5만 |
|---|
| 2026.07.22 | ₩2,709 | ₩2,907 | ₩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 | ₩3,057 | ₩3,218 | ₩2,802 | ₩2,896 | -5.26% | 5만 |
|---|
| 2026.07.17 | ₩3,191 | ₩3,245 | ₩3,030 | ₩3,138 | -1.68% | 4.5만 |
|---|
| 2026.07.16 | ₩3,419 | ₩3,419 | ₩3,178 | ₩3,178 | -7.06% | 2.7만 |
|---|
| 2026.07.15 | ₩3,299 | ₩3,728 | ₩3,285 | ₩3,366 | +2.03% | 2만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,594 | ₩3,218 | ₩3,258 | -6.90% | 6.6만 |
|---|
| 2026.07.13 | ₩3,862 | ₩3,862 | ₩3,567 | ₩3,567 | -7.64% | 1.8만 |
|---|
| 2026.07.10 | ₩3,701 | ₩3,863 | ₩3,439 | ₩3,862 | +4.35% | 44만 |
|---|
| 2026.07.09 | ₩3,996 | ₩3,996 | ₩3,506 | ₩3,687 | -7.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,063 | ₩4,308 | ₩3,956 | ₩4,009 | -1.32% | 1.6만 |
|---|
| 2026.07.07 | ₩4,143 | ₩4,170 | ₩4,016 | ₩4,050 | -2.27% | 1.2만 |
|---|
| 2026.07.06 | ₩3,996 | ₩4,157 | ₩3,996 | ₩4,143 | +3.69% | 1.2만 |
|---|
| 2026.07.02 | ₩4,130 | ₩4,399 | ₩3,969 | ₩4,023 | -2.60% | 1.7만 |
|---|
| 2026.07.01 | ₩4,208 | ₩4,208 | ₩3,915 | ₩4,023 | -4.40% | 1.9만 |
|---|
| 2026.06.30 | ₩4,505 | ₩4,505 | ₩3,875 | ₩4,076 | -9.52% | 6.8만 |
|---|
| 2026.06.29 | ₩4,479 | ₩4,479 | ₩4,378 | ₩4,479 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩4,251 | ₩4,505 | ₩4,251 | ₩4,479 | +5.36% | 9만 |
|---|
| 2026.06.25 | ₩4,358 | ₩4,572 | ₩4,259 | ₩4,291 | -1.54% | 1.7만 |
|---|
| 2026.06.24 | ₩4,485 | ₩4,568 | ₩4,345 | ₩4,385 | -2.24% | 1.1만 |
|---|
| 2026.06.23 | ₩4,345 | ₩4,532 | ₩4,318 | ₩4,492 | +3.40% | 3.1만 |
|---|
| 2026.06.22 | ₩4,371 | ₩4,412 | ₩4,123 | ₩4,358 | -0.31% | 4.6만 |
|---|
| 2026.06.18 | ₩4,479 | ₩4,479 | ₩4,224 | ₩4,412 | -1.50% | 4.7만 |
|---|
| 2026.06.17 | ₩4,318 | ₩4,532 | ₩4,318 | ₩4,432 | +2.64% | 1.8만 |
|---|
| 2026.06.16 | ₩4,505 | ₩4,646 | ₩4,342 | ₩4,358 | -3.27% | 3.1만 |
|---|
| 2026.06.15 | ₩4,586 | ₩4,586 | ₩4,358 | ₩4,452 | -2.92% | 1.5만 |
|---|
| 2026.06.12 | ₩4,345 | ₩4,500 | ₩4,170 | ₩4,345 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩4,412 | ₩4,452 | ₩4,277 | ₩4,345 | -1.52% | 3만 |
|---|
| 2026.06.10 | ₩4,572 | ₩4,653 | ₩4,358 | ₩4,452 | -2.64% | 2.7만 |
|---|
| 2026.06.09 | ₩4,707 | ₩4,814 | ₩4,505 | ₩4,546 | -3.42% | 2.4만 |
|---|
| 2026.06.08 | ₩4,586 | ₩4,733 | ₩4,452 | ₩4,640 | +1.17% | 3.6만 |
|---|
| 2026.06.05 | ₩4,747 | ₩4,760 | ₩4,519 | ₩4,613 | -2.82% | 2.1만 |
|---|
| 2026.06.04 | ₩4,613 | ₩4,812 | ₩4,603 | ₩4,666 | +1.16% | 9.9천 |
|---|
| 2026.06.03 | ₩4,901 | ₩4,908 | ₩4,492 | ₩4,653 | -5.06% | 2.3만 |
|---|
| 2026.06.02 | ₩5,002 | ₩5,028 | ₩4,696 | ₩4,774 | -4.56% | 2.9만 |
|---|
| 2026.06.01 | ₩4,800 | ₩5,042 | ₩4,721 | ₩4,988 | +3.91% | 3만 |
|---|
| 2026.05.29 | ₩4,988 | ₩5,122 | ₩4,747 | ₩4,760 | -4.57% | 3.4만 |
|---|
| 2026.05.28 | ₩5,042 | ₩5,431 | ₩4,908 | ₩4,988 | -1.06% | 3만 |
|---|
| 2026.05.27 | ₩5,256 | ₩5,310 | ₩4,975 | ₩5,002 | -4.85% | 2만 |
|---|
| 2026.05.26 | ₩4,948 | ₩5,431 | ₩4,948 | ₩5,189 | +4.88% | 4.6만 |
|---|
| 2026.05.22 | ₩5,291 | ₩5,404 | ₩4,867 | ₩4,948 | -6.49% | 5.6만 |
|---|
| 2026.05.21 | ₩5,350 | ₩5,484 | ₩5,230 | ₩5,230 | -2.26% | 2.7만 |
|---|
| 2026.05.20 | ₩5,632 | ₩5,887 | ₩5,230 | ₩5,484 | -2.62% | 3만 |
|---|
| 2026.05.19 | ₩6,021 | ₩6,088 | ₩5,449 | ₩5,511 | -8.46% | 3.6만 |
|---|
| 2026.05.18 | ₩5,632 | ₩6,155 | ₩5,632 | ₩6,074 | +7.86% | 4.7만 |
|---|
| 2026.05.15 | ₩6,074 | ₩6,222 | ₩5,604 | ₩5,645 | -7.06% | 1.9만 |
|---|
| 2026.05.14 | ₩6,128 | ₩6,302 | ₩5,618 | ₩6,168 | +0.66% | 11.8만 |
|---|
| 2026.05.13 | ₩5,980 | ₩6,334 | ₩5,967 | ₩6,047 | +1.12% | 6.1만 |
|---|
| 2026.05.12 | ₩5,739 | ₩6,128 | ₩5,739 | ₩5,887 | +2.57% | 3.1만 |
|---|
| 2026.05.11 | ₩6,356 | ₩6,356 | ₩5,806 | ₩5,806 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩6,128 | ₩6,526 | ₩5,911 | ₩6,383 | +4.16% | 3.5만 |
|---|
| 2026.05.07 | ₩5,880 | ₩6,088 | ₩5,766 | ₩6,088 | +3.53% | 3.7만 |
|---|
| 2026.05.06 | ₩5,940 | ₩5,940 | ₩5,551 | ₩5,766 | -2.93% | 5.6만 |
|---|
| 2026.05.05 | ₩6,021 | ₩6,275 | ₩5,940 | ₩5,940 | -1.34% | 1.3만 |
|---|
| 2026.05.04 | ₩5,954 | ₩6,210 | ₩5,954 | ₩6,021 | +1.13% | 1.6만 |
|---|
| 2026.05.01 | ₩6,222 | ₩6,356 | ₩5,820 | ₩5,833 | -6.25% | 1.8만 |
|---|
| 2026.04.30 | ₩6,275 | ₩6,369 | ₩6,195 | ₩6,302 | +0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩6,302 | ₩6,356 | ₩6,034 | ₩6,302 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩6,369 | ₩6,410 | ₩6,182 | ₩6,369 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩6,329 | ₩6,530 | ₩5,954 | ₩6,182 | -2.33% | 2만 |
|---|
| 2026.04.24 | ₩6,206 | ₩6,463 | ₩6,206 | ₩6,383 | +2.85% | 1.6만 |
|---|
| 2026.04.23 | ₩6,785 | ₩6,848 | ₩6,369 | ₩6,369 | -6.13% | 3.8만 |
|---|
| 2026.04.22 | ₩6,839 | ₩7,241 | ₩6,839 | ₩6,852 | +0.20% | 5.5만 |
|---|
| 2026.04.21 | ₩6,678 | ₩6,912 | ₩6,405 | ₩6,772 | +1.41% | 5.6만 |
|---|
| 2026.04.20 | ₩6,262 | ₩6,839 | ₩6,259 | ₩6,678 | +6.64% | 5.2만 |
|---|
| 2026.04.17 | ₩6,128 | ₩6,570 | ₩5,928 | ₩6,490 | +5.91% | 19.7만 |
|---|
| 2026.04.16 | ₩5,833 | ₩6,349 | ₩5,377 | ₩6,128 | +5.06% | 9만 |
|---|
| 2026.04.15 | ₩5,712 | ₩6,195 | ₩5,712 | ₩5,954 | +4.23% | 9만 |
|---|
| 2026.04.14 | ₩5,873 | ₩6,050 | ₩4,908 | ₩5,873 | 0.00% | 17.3만 |
|---|
| 2026.04.13 | ₩6,195 | ₩6,308 | ₩6,034 | ₩6,042 | -2.47% | 9.5천 |
|---|
| 2026.04.10 | ₩6,074 | ₩6,074 | ₩5,793 | ₩5,889 | -3.05% | 8.2천 |
|---|
| 2026.04.09 | ₩6,106 | ₩6,195 | ₩5,793 | ₩5,938 | -2.77% | 9.8천 |
|---|
| 2026.04.08 | ₩6,678 | ₩6,831 | ₩5,712 | ₩5,793 | -13.25% | 9.6만 |
|---|
| 2026.04.07 | ₩6,517 | ₩6,831 | ₩6,436 | ₩6,678 | +2.47% | 1.6만 |
|---|
| 2026.04.06 | ₩6,275 | ₩6,831 | ₩6,275 | ₩6,678 | +6.41% | 2.7만 |
|---|
| 2026.04.02 | ₩6,589 | ₩6,597 | ₩6,267 | ₩6,396 | -2.93% | 1.8만 |
|---|
| 2026.04.01 | ₩6,332 | ₩6,798 | ₩6,203 | ₩6,452 | +1.91% | 4.3만 |
|---|
| 2026.03.31 | ₩5,954 | ₩6,259 | ₩5,889 | ₩6,251 | +5.00% | 1만 |
|---|
| 2026.03.30 | ₩6,034 | ₩6,050 | ₩5,752 | ₩5,978 | -0.93% | 2.7만 |
|---|
| 2026.03.27 | ₩6,115 | ₩6,275 | ₩5,873 | ₩5,905 | -3.42% | 6.9천 |
|---|
| 2026.03.26 | ₩6,275 | ₩6,275 | ₩6,115 | ₩6,115 | -2.56% | 1.2만 |
|---|
| 2026.03.25 | ₩6,267 | ₩6,356 | ₩6,163 | ₩6,195 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩6,275 | ₩6,275 | ₩6,042 | ₩6,115 | -2.56% | 1.4만 |
|---|
| 2026.03.23 | ₩6,275 | ₩6,348 | ₩5,938 | ₩6,195 | -1.28% | 6.8천 |
|---|
| 2026.03.20 | ₩5,833 | ₩6,275 | ₩5,704 | ₩6,275 | +7.59% | 5.3만 |
|---|
| 2026.03.19 | ₩5,938 | ₩5,938 | ₩5,640 | ₩5,833 | -1.76% | 1.8만 |
|---|
| 2026.03.18 | ₩5,873 | ₩5,954 | ₩5,672 | ₩5,954 | +1.37% | 1.4만 |
|---|
| 2026.03.17 | ₩5,954 | ₩5,954 | ₩5,632 | ₩5,889 | -1.08% | 1.7만 |
|---|
| 2026.03.16 | ₩6,115 | ₩6,332 | ₩5,632 | ₩5,793 | -5.26% | 3.7만 |
|---|
| 2026.03.13 | ₩6,589 | ₩6,589 | ₩6,034 | ₩6,042 | -8.30% | 1.3만 |
|---|
| 2026.03.12 | ₩6,452 | ₩6,485 | ₩6,267 | ₩6,348 | -1.62% | 1.8만 |
|---|
| 2026.03.11 | ₩6,340 | ₩6,597 | ₩6,332 | ₩6,356 | +0.25% | 9.9천 |
|---|
| 2026.03.10 | ₩6,589 | ₩6,589 | ₩6,155 | ₩6,380 | -3.17% | 2.2만 |
|---|
| 2026.03.09 | ₩6,597 | ₩6,806 | ₩6,034 | ₩6,348 | -3.78% | 6만 |
|---|
| 2026.03.06 | ₩6,839 | ₩7,281 | ₩6,388 | ₩6,782 | -0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩6,404 | ₩6,999 | ₩6,396 | ₩6,702 | +4.65% | 5.4만 |
|---|
| 2026.03.04 | ₩6,678 | ₩7,241 | ₩6,195 | ₩6,356 | -4.82% | 6.5만 |
|---|
| 2026.03.03 | ₩6,034 | ₩6,822 | ₩5,793 | ₩6,517 | +8.00% | 11.5만 |
|---|
| 2026.03.02 | ₩5,366 | ₩5,672 | ₩5,173 | ₩5,366 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩5,471 | ₩5,632 | ₩5,294 | ₩5,390 | -1.47% | 2.2만 |
|---|
| 2026.02.26 | ₩5,865 | ₩5,865 | ₩5,551 | ₩5,559 | -5.21% | 1.5만 |
|---|
| 2026.02.25 | ₩5,608 | ₩5,680 | ₩5,495 | ₩5,551 | -1.00% | 1.2만 |
|---|
| 2026.02.24 | ₩5,471 | ₩5,752 | ₩5,471 | ₩5,608 | +2.50% | 7.9천 |
|---|
| 2026.02.23 | ₩5,358 | ₩5,632 | ₩5,358 | ₩5,471 | +2.10% | 2.1만 |
|---|
| 2026.02.20 | ₩5,712 | ₩5,744 | ₩5,471 | ₩5,471 | -4.23% | 1.5만 |
|---|
| 2026.02.19 | ₩5,479 | ₩5,761 | ₩5,310 | ₩5,696 | +3.96% | 5.5만 |
|---|
| 2026.02.18 | ₩5,624 | ₩5,833 | ₩5,471 | ₩5,471 | -2.72% | 3.8만 |
|---|
| 2026.02.17 | ₩6,839 | ₩6,919 | ₩5,431 | ₩5,463 | -20.12% | 14.7만 |
|---|
| 2026.02.13 | ₩6,348 | ₩6,750 | ₩6,219 | ₩6,541 | +3.04% | 2.1만 |
|---|
| 2026.02.12 | ₩6,597 | ₩6,702 | ₩6,034 | ₩6,066 | -8.05% | 3.4만 |
|---|
| 2026.02.11 | ₩6,573 | ₩6,855 | ₩6,235 | ₩6,597 | +0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩6,436 | ₩6,943 | ₩6,171 | ₩6,452 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩6,275 | ₩6,589 | ₩6,275 | ₩6,509 | +3.72% | 1.4만 |
|---|
| 2026.02.06 | ₩5,720 | ₩6,428 | ₩5,720 | ₩6,275 | +9.70% | 4.4만 |
|---|
| 2026.02.05 | ₩6,436 | ₩6,597 | ₩5,873 | ₩5,913 | -8.13% | 5.1만 |
|---|
| 2026.02.04 | ₩6,919 | ₩7,024 | ₩6,436 | ₩6,452 | -6.74% | 2.2만 |
|---|
| 2026.02.03 | ₩6,999 | ₩6,999 | ₩6,597 | ₩6,919 | -1.15% | 3.7만 |
|---|
| 2026.02.02 | ₩7,160 | ₩7,160 | ₩6,509 | ₩6,718 | -6.18% | 4.3만 |
|---|
| 2026.01.30 | ₩6,999 | ₩7,402 | ₩6,999 | ₩7,120 | +1.72% | 2.9만 |
|---|
| 2026.01.29 | ₩7,249 | ₩7,386 | ₩6,999 | ₩6,999 | -3.44% | 4만 |
|---|
| 2026.01.28 | ₩7,329 | ₩7,563 | ₩7,241 | ₩7,297 | -0.44% | 3.6만 |
|---|
| 2026.01.27 | ₩6,999 | ₩7,362 | ₩6,919 | ₩7,241 | +3.45% | 2.7만 |
|---|
| 2026.01.26 | ₩6,999 | ₩7,233 | ₩6,678 | ₩7,152 | +2.18% | 6.2만 |
|---|
| 2026.01.23 | ₩6,911 | ₩7,201 | ₩6,863 | ₩6,935 | +0.35% | 2.9만 |
|---|
| 2026.01.22 | ₩7,160 | ₩7,402 | ₩6,839 | ₩6,967 | -2.70% | 5.2만 |
|---|
| 2026.01.21 | ₩7,297 | ₩7,394 | ₩6,847 | ₩7,281 | -0.22% | 7.7만 |
|---|
| 2026.01.20 | ₩7,225 | ₩7,506 | ₩6,855 | ₩7,241 | +0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩7,168 | ₩7,563 | ₩7,120 | ₩7,265 | +1.35% | 4만 |
|---|
| 2026.01.15 | ₩7,160 | ₩7,337 | ₩7,112 | ₩7,233 | +1.01% | 1.5만 |
|---|
| 2026.01.14 | ₩7,241 | ₩7,289 | ₩6,919 | ₩6,999 | -3.33% | 2.8만 |
|---|
| 2026.01.13 | ₩7,241 | ₩7,474 | ₩7,160 | ₩7,185 | -0.78% | 5.5만 |
|---|
| 2026.01.12 | ₩7,152 | ₩7,402 | ₩6,919 | ₩7,185 | +0.45% | 3만 |
|---|
| 2026.01.09 | ₩7,160 | ₩7,611 | ₩6,919 | ₩7,048 | -1.57% | 7.3만 |
|---|
| 2026.01.08 | ₩7,490 | ₩7,498 | ₩6,790 | ₩7,176 | -4.19% | 8.3만 |
|---|
| 2026.01.07 | ₩7,828 | ₩8,045 | ₩7,128 | ₩7,241 | -7.50% | 7.4만 |
|---|
| 2026.01.06 | ₩7,402 | ₩8,206 | ₩7,321 | ₩7,893 | +6.63% | 26.5만 |
|---|
| 2026.01.05 | ₩7,008 | ₩7,402 | ₩6,597 | ₩6,831 | -2.53% | 7.6만 |
|---|
| 2026.01.02 | ₩6,267 | ₩7,233 | ₩6,098 | ₩6,855 | +9.37% | 8만 |
|---|
| 2025.12.31 | ₩5,720 | ₩6,195 | ₩5,632 | ₩6,098 | +6.61% | 3.6만 |
|---|
| 2025.12.30 | ₩5,793 | ₩6,026 | ₩5,584 | ₩5,809 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩5,567 | ₩5,833 | ₩5,471 | ₩5,825 | +4.62% | 4.4만 |
|---|
| 2025.12.26 | ₩6,034 | ₩6,034 | ₩5,696 | ₩5,873 | -2.67% | 2.3만 |
|---|
| 2025.12.24 | ₩5,873 | ₩6,251 | ₩5,632 | ₩6,163 | +4.93% | 4.6만 |
|---|
| 2025.12.23 | ₩6,356 | ₩6,356 | ₩5,551 | ₩5,761 | -9.37% | 6.2만 |
|---|
| 2025.12.22 | ₩6,034 | ₩6,597 | ₩5,954 | ₩6,469 | +7.20% | 6.8만 |
|---|
| 2025.12.19 | ₩5,849 | ₩6,090 | ₩5,632 | ₩5,905 | +0.96% | 5.8만 |
|---|
| 2025.12.18 | ₩5,374 | ₩5,793 | ₩5,238 | ₩5,761 | +7.19% | 4.1만 |
|---|
| 2025.12.17 | ₩5,712 | ₩6,646 | ₩5,318 | ₩5,374 | -5.92% | 8.8만 |
|---|
| 2025.12.16 | ₩5,624 | ₩5,720 | ₩5,374 | ₩5,688 | +1.14% | 6.5만 |
|---|
| 2025.12.15 | ₩5,390 | ₩5,543 | ₩5,310 | ₩5,318 | -1.34% | 3.8만 |
|---|
| 2025.12.12 | ₩4,859 | ₩5,310 | ₩4,666 | ₩5,286 | +8.77% | 6.7만 |
|---|
| 2025.12.11 | ₩4,867 | ₩4,908 | ₩4,393 | ₩4,707 | -3.31% | 9.2만 |
|---|
| 2025.12.10 | ₩5,069 | ₩5,109 | ₩4,771 | ₩4,827 | -4.76% | 6.8만 |
|---|
| 2025.12.09 | ₩5,398 | ₩5,398 | ₩4,988 | ₩5,036 | -6.71% | 7.3만 |
|---|
| 2025.12.08 | ₩5,728 | ₩6,034 | ₩5,230 | ₩5,270 | -8.01% | 4.1만 |
|---|
| 2025.12.05 | ₩5,632 | ₩5,761 | ₩5,310 | ₩5,728 | +1.71% | 3.5만 |
|---|
| 2025.12.04 | ₩5,575 | ₩5,793 | ₩5,366 | ₩5,398 | -3.17% | 1.2만 |
|---|
| 2025.12.03 | ₩5,567 | ₩5,712 | ₩5,390 | ₩5,479 | -1.59% | 4.3만 |
|---|
| 2025.12.02 | ₩5,471 | ₩5,519 | ₩5,310 | ₩5,326 | -2.65% | 9.2천 |
|---|
| 2025.12.01 | ₩5,632 | ₩5,720 | ₩5,479 | ₩5,479 | -2.71% | 6천 |
|---|
| 2025.11.28 | ₩5,793 | ₩5,793 | ₩5,471 | ₩5,592 | -3.47% | 1.1만 |
|---|
| 2025.11.26 | ₩5,471 | ₩5,849 | ₩5,471 | ₩5,632 | +2.94% | 1.1만 |
|---|
| 2025.11.25 | ₩5,310 | ₩5,632 | ₩5,310 | ₩5,503 | +3.64% | 1.2만 |
|---|
| 2025.11.24 | ₩5,221 | ₩5,535 | ₩5,053 | ₩5,342 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩4,892 | ₩5,294 | ₩4,827 | ₩5,117 | +4.61% | 5.6만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,471 | ₩4,827 | ₩4,835 | -7.54% | 2.7만 |
|---|
| 2025.11.19 | ₩5,157 | ₩5,471 | ₩5,069 | ₩5,069 | -1.72% | 1.2만 |
|---|
| 2025.11.18 | ₩5,390 | ₩5,390 | ₩5,069 | ₩5,149 | -4.48% | 4.7만 |
|---|
| 2025.11.17 | ₩5,793 | ₩5,938 | ₩5,390 | ₩5,447 | -5.97% | 1.1만 |
|---|
| 2025.11.14 | ₩5,471 | ₩5,632 | ₩5,310 | ₩5,543 | +1.32% | 1.2만 |
|---|
| 2025.11.13 | ₩6,034 | ₩6,034 | ₩5,390 | ₩5,455 | -9.60% | 3.4만 |
|---|
| 2025.11.12 | ₩5,897 | ₩6,195 | ₩5,889 | ₩5,905 | +0.14% | 8.6천 |
|---|
| 2025.11.11 | ₩5,632 | ₩6,098 | ₩5,511 | ₩5,889 | +4.57% | 1.4만 |
|---|
| 2025.11.10 | ₩5,584 | ₩5,897 | ₩5,551 | ₩5,688 | +1.87% | 1.7만 |
|---|
| 2025.11.07 | ₩5,769 | ₩5,777 | ₩5,278 | ₩5,584 | -3.21% | 5.6만 |
|---|
| 2025.11.06 | ₩6,034 | ₩6,082 | ₩5,688 | ₩5,785 | -4.13% | 1.9만 |
|---|
| 2025.11.05 | ₩5,954 | ₩6,115 | ₩5,833 | ₩5,889 | -1.08% | 2.3만 |
|---|
| 2025.11.04 | ₩5,793 | ₩6,090 | ₩5,632 | ₩5,817 | +0.42% | 4.5만 |
|---|
| 2025.11.03 | ₩6,292 | ₩6,356 | ₩6,042 | ₩6,147 | -2.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,436 | ₩6,662 | ₩6,292 | ₩6,372 | -1.00% | 2.4만 |
|---|
| 2025.10.30 | ₩6,275 | ₩6,517 | ₩6,203 | ₩6,372 | +1.54% | 2.8만 |
|---|
| 2025.10.29 | ₩6,839 | ₩6,839 | ₩6,211 | ₩6,324 | -7.53% | 3.6만 |
|---|
| 2025.10.28 | ₩6,919 | ₩6,935 | ₩6,517 | ₩6,573 | -5.00% | 2.8만 |
|---|
| 2025.10.27 | ₩6,629 | ₩7,160 | ₩6,565 | ₩6,718 | +1.33% | 4.2만 |
|---|
| 2025.10.24 | ₩6,396 | ₩6,670 | ₩6,356 | ₩6,565 | +2.64% | 3.9만 |
|---|
| 2025.10.23 | ₩6,388 | ₩6,517 | ₩6,324 | ₩6,396 | +0.13% | 2.4만 |
|---|
| 2025.10.22 | ₩6,525 | ₩6,694 | ₩6,115 | ₩6,195 | -5.06% | 6.8만 |
|---|
| 2025.10.21 | ₩6,839 | ₩7,160 | ₩6,525 | ₩6,589 | -3.65% | 6.7만 |
|---|
| 2025.10.20 | ₩6,839 | ₩6,999 | ₩6,517 | ₩6,678 | -2.35% | 6만 |
|---|
| 2025.10.17 | ₩6,839 | ₩6,903 | ₩6,525 | ₩6,637 | -2.94% | 6.4만 |
|---|
| 2025.10.16 | ₩7,241 | ₩7,257 | ₩6,943 | ₩6,943 | -4.11% | 9.4만 |
|---|
| 2025.10.15 | ₩7,402 | ₩7,579 | ₩7,217 | ₩7,241 | -2.17% | 5.4만 |
|---|
| 2025.10.14 | ₩7,321 | ₩7,724 | ₩7,040 | ₩7,297 | -0.33% | 9만 |
|---|
| 2025.10.13 | ₩7,804 | ₩8,110 | ₩7,160 | ₩7,241 | -7.22% | 12만 |
|---|
| 2025.10.10 | ₩8,287 | ₩8,609 | ₩7,603 | ₩7,643 | -7.77% | 11.9만 |
|---|