시장 데이터를 불러오는 중
전체 종목
뉴로센스 테라퓨틱스 과거 주가
NeuroSense Therapeutics Ltd. - Ordinary Shares · NRSN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NeuroSense Therapeutics Ltd. - Ordinary Shares · NRSN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,827 | ₩5,142 | ₩4,827 | ₩4,888 | +1.27% | 1.6만 |
| 2026.10.08 | ₩5,102 | ₩5,206 | ₩4,756 | ₩4,781 | -6.28% | 1.6만 |
| 2026.10.07 | ₩5,275 | ₩5,436 | ₩5,062 | ₩5,102 | -3.29% | 1.3만 |
| 2026.10.06 | ₩5,382 | ₩5,783 | ₩5,262 | ₩5,436 | +0.99% | 1.8만 |
| 2026.10.05 | ₩5,422 | ₩6,063 | ₩5,289 | ₩5,382 | -0.74% | 1.2만 |
| 2026.10.02 | ₩5,302 | ₩5,355 | ₩5,102 | ₩5,255 | -0.88% | 2.4만 |
| 2026.10.01 | ₩5,836 | ₩5,836 | ₩5,111 | ₩5,409 | -7.32% | 5만 |
| 2026.09.30 | ₩6,290 | ₩6,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,916 |
| -5.94% |
| 4만 |
| 2026.09.29 | ₩6,731 | ₩7,399 | ₩5,816 | ₩6,384 | -5.16% | 3.6만 |
|---|
| 2026.09.28 | ₩9,228 | ₩9,549 | ₩6,577 | ₩6,811 | -26.19% | 6.2만 |
|---|
| 2026.09.25 | ₩9,589 | ₩9,589 | ₩8,992 | ₩9,282 | -3.20% | 8.6천 |
|---|
| 2026.09.24 | ₩9,616 | ₩9,883 | ₩9,248 | ₩9,883 | +2.78% | 8.9천 |
|---|
| 2026.09.23 | ₩9,816 | ₩9,883 | ₩9,081 | ₩9,883 | +0.68% | 8.8천 |
|---|
| 2026.09.22 | ₩8,948 | ₩9,896 | ₩8,948 | ₩9,589 | +7.16% | 2.9만 |
|---|
| 2026.09.21 | ₩8,574 | ₩9,148 | ₩8,547 | ₩8,841 | +3.12% | 6.4천 |
|---|
| 2026.09.18 | ₩9,335 | ₩9,335 | ₩8,480 | ₩8,480 | -9.16% | 7.3천 |
|---|
| 2026.09.17 | ₩8,480 | ₩9,282 | ₩8,414 | ₩8,975 | +5.83% | 1.4만 |
|---|
| 2026.09.16 | ₩9,402 | ₩10,016 | ₩8,040 | ₩8,667 | -7.81% | 2.5만 |
|---|
| 2026.09.15 | ₩8,587 | ₩9,736 | ₩8,087 | ₩9,389 | +9.33% | 4.2만 |
|---|
| 2026.09.14 | ₩9,081 | ₩9,963 | ₩7,479 | ₩9,215 | +1.47% | 3.1만 |
|---|
| 2026.09.11 | ₩461 | ₩466 | ₩441 | ₩463 | +0.58% | 22.8만 |
|---|
| 2026.09.10 | ₩507 | ₩517 | ₩443 | ₩443 | -12.63% | 68.8만 |
|---|
| 2026.09.09 | ₩577 | ₩601 | ₩532 | ₩536 | -7.18% | 34만 |
|---|
| 2026.09.08 | ₩681 | ₩690 | ₩481 | ₩558 | -18.04% | 102.3만 |
|---|
| 2026.09.04 | ₩534 | ₩702 | ₩481 | ₩682 | +27.75% | 422.4만 |
|---|
| 2026.09.03 | ₩600 | ₩600 | ₩534 | ₩537 | -10.47% | 8.4만 |
|---|
| 2026.09.02 | ₩557 | ₩601 | ₩521 | ₩549 | -1.44% | 21.2만 |
|---|
| 2026.09.01 | ₩578 | ₩601 | ₩548 | ₩561 | -3.00% | 7.9만 |
|---|
| 2026.08.31 | ₩601 | ₩601 | ₩541 | ₩570 | -5.11% | 16.7만 |
|---|
| 2026.08.28 | ₩588 | ₩601 | ₩561 | ₩561 | -4.55% | 9.5만 |
|---|
| 2026.08.27 | ₩536 | ₩586 | ₩534 | ₩586 | +9.48% | 5.9만 |
|---|
| 2026.08.26 | ₩548 | ₩586 | ₩521 | ₩546 | -0.24% | 20.4만 |
|---|
| 2026.08.25 | ₩521 | ₩561 | ₩494 | ₩510 | -2.05% | 19.1만 |
|---|
| 2026.08.24 | ₩507 | ₩507 | ₩482 | ₩501 | -1.32% | 16.2만 |
|---|
| 2026.08.21 | ₩485 | ₩521 | ₩469 | ₩502 | +3.58% | 12.9만 |
|---|
| 2026.08.20 | ₩533 | ₩533 | ₩465 | ₩467 | -12.28% | 34.1만 |
|---|
| 2026.08.19 | ₩534 | ₩668 | ₩334 | ₩532 | -0.50% | 145.6만 |
|---|
| 2026.08.18 | ₩577 | ₩577 | ₩509 | ₩510 | -11.57% | 33.1만 |
|---|
| 2026.08.17 | ₩645 | ₩681 | ₩568 | ₩577 | -10.56% | 44.4만 |
|---|
| 2026.08.14 | ₩588 | ₩617 | ₩585 | ₩605 | +2.95% | 5.5만 |
|---|
| 2026.08.13 | ₩626 | ₩642 | ₩590 | ₩592 | -5.54% | 25.3만 |
|---|
| 2026.08.12 | ₩614 | ₩668 | ₩577 | ₩626 | +1.96% | 15.5만 |
|---|
| 2026.08.11 | ₩13,355 | ₩13,622 | ₩12,180 | ₩12,661 | -5.20% | 7.2천 |
|---|
| 2026.08.10 | ₩666 | ₩706 | ₩641 | ₩646 | -3.01% | 30.5만 |
|---|
| 2026.08.07 | ₩13,355 | ₩14,156 | ₩12,607 | ₩13,355 | 0.00% | 4.9천 |
|---|
| 2026.08.06 | ₩728 | ₩772 | ₩649 | ₩672 | -7.71% | 23.5만 |
|---|
| 2026.08.05 | ₩681 | ₩801 | ₩681 | ₩724 | +6.27% | 29.4만 |
|---|
| 2026.08.04 | ₩12,207 | ₩13,889 | ₩11,752 | ₩13,889 | +13.79% | 7.6천 |
|---|
| 2026.08.03 | ₩525 | ₩666 | ₩525 | ₩624 | +18.83% | 45.2만 |
|---|
| 2026.07.31 | ₩641 | ₩668 | ₩577 | ₩621 | -3.12% | 277.7만 |
|---|
| 2026.07.30 | ₩641 | ₩712 | ₩614 | ₩636 | -0.83% | 15만 |
|---|
| 2026.07.29 | ₩15,438 | ₩15,438 | ₩12,474 | ₩12,821 | -16.96% | 5.2만 |
|---|
| 2026.07.28 | ₩732 | ₩815 | ₩688 | ₩745 | +1.82% | 50.4만 |
|---|
| 2026.07.27 | ₩828 | ₩848 | ₩775 | ₩784 | -5.32% | 8.6만 |
|---|
| 2026.07.24 | ₩959 | ₩959 | ₩788 | ₩804 | -16.16% | 16.1만 |
|---|
| 2026.07.23 | ₩893 | ₩915 | ₩775 | ₩875 | -2.09% | 20.6만 |
|---|
| 2026.07.22 | ₩908 | ₩928 | ₩775 | ₩868 | -4.41% | 24만 |
|---|
| 2026.07.21 | ₩908 | ₩962 | ₩908 | ₩935 | +2.94% | 12.1만 |
|---|
| 2026.07.20 | ₩922 | ₩935 | ₩908 | ₩922 | 0.00% | 2.7만 |
|---|
| 2026.07.17 | ₩947 | ₩975 | ₩908 | ₩913 | -3.53% | 5.5만 |
|---|
| 2026.07.16 | ₩960 | ₩960 | ₩922 | ₩938 | -2.36% | 7만 |
|---|
| 2026.07.15 | ₩975 | ₩975 | ₩938 | ₩960 | -1.51% | 5.3만 |
|---|
| 2026.07.14 | ₩987 | ₩987 | ₩952 | ₩975 | -1.22% | 2.5만 |
|---|
| 2026.07.13 | ₩975 | ₩975 | ₩948 | ₩975 | 0.00% | 7.1만 |
|---|
| 2026.07.10 | ₩948 | ₩975 | ₩948 | ₩974 | +2.68% | 5.6만 |
|---|
| 2026.07.09 | ₩911 | ₩975 | ₩911 | ₩962 | +5.57% | 5.5만 |
|---|
| 2026.07.08 | ₩908 | ₩954 | ₩905 | ₩947 | +4.26% | 5.7만 |
|---|
| 2026.07.07 | ₩922 | ₩962 | ₩908 | ₩946 | +2.61% | 8.5만 |
|---|
| 2026.07.06 | ₩974 | ₩975 | ₩901 | ₩930 | -4.53% | 10.8만 |
|---|
| 2026.07.02 | ₩995 | ₩995 | ₩896 | ₩946 | -4.97% | 23.2만 |
|---|
| 2026.07.01 | ₩962 | ₩988 | ₩948 | ₩966 | +0.42% | 9.1만 |
|---|
| 2026.06.30 | ₩962 | ₩974 | ₩928 | ₩962 | 0.00% | 14.2만 |
|---|
| 2026.06.29 | ₩1,095 | ₩1,269 | ₩927 | ₩948 | -13.41% | 139.7만 |
|---|
| 2026.06.26 | ₩1,055 | ₩1,055 | ₩988 | ₩1,011 | -4.18% | 5.5만 |
|---|
| 2026.06.25 | ₩1,070 | ₩1,070 | ₩946 | ₩1,014 | -5.24% | 23.2만 |
|---|
| 2026.06.24 | ₩1,028 | ₩1,040 | ₩1,002 | ₩1,015 | -1.30% | 5.8만 |
|---|
| 2026.06.23 | ₩1,030 | ₩1,068 | ₩995 | ₩1,026 | -0.39% | 12.7만 |
|---|
| 2026.06.22 | ₩1,106 | ₩1,202 | ₩1,028 | ₩1,054 | -4.71% | 32.2만 |
|---|
| 2026.06.18 | ₩1,002 | ₩1,075 | ₩988 | ₩1,075 | +7.33% | 24.1만 |
|---|
| 2026.06.17 | ₩935 | ₩987 | ₩916 | ₩942 | +0.71% | 32.5만 |
|---|
| 2026.06.16 | ₩922 | ₩975 | ₩908 | ₩934 | +1.30% | 8만 |
|---|
| 2026.06.15 | ₩1,002 | ₩1,028 | ₩895 | ₩917 | -8.40% | 29.8만 |
|---|
| 2026.06.12 | ₩1,002 | ₩1,032 | ₩948 | ₩982 | -2.00% | 18.2만 |
|---|
| 2026.06.11 | ₩988 | ₩995 | ₩948 | ₩987 | -0.14% | 22.9만 |
|---|
| 2026.06.10 | ₩1,042 | ₩1,060 | ₩963 | ₩976 | -6.28% | 13.4만 |
|---|
| 2026.06.09 | ₩1,091 | ₩1,091 | ₩995 | ₩1,015 | -6.98% | 14.5만 |
|---|
| 2026.06.08 | ₩1,028 | ₩1,082 | ₩988 | ₩1,004 | -2.34% | 12.5만 |
|---|
| 2026.06.05 | ₩1,042 | ₩1,108 | ₩975 | ₩1,002 | -3.85% | 10.2만 |
|---|
| 2026.06.04 | ₩1,068 | ₩1,108 | ₩1,038 | ₩1,042 | -2.50% | 16.4만 |
|---|
| 2026.06.03 | ₩1,068 | ₩1,122 | ₩1,042 | ₩1,042 | -2.50% | 9.1만 |
|---|
| 2026.06.02 | ₩1,124 | ₩1,126 | ₩1,042 | ₩1,068 | -4.99% | 11.6만 |
|---|
| 2026.06.01 | ₩1,135 | ₩1,162 | ₩1,082 | ₩1,086 | -4.35% | 9.4만 |
|---|
| 2026.05.29 | ₩1,149 | ₩1,202 | ₩1,095 | ₩1,096 | -4.53% | 12.5만 |
|---|
| 2026.05.28 | ₩1,202 | ₩1,242 | ₩1,149 | ₩1,149 | -4.44% | 12.6만 |
|---|
| 2026.05.27 | ₩1,162 | ₩1,242 | ₩1,162 | ₩1,195 | +2.87% | 16.5만 |
|---|
| 2026.05.26 | ₩1,149 | ₩1,175 | ₩1,135 | ₩1,165 | +1.40% | 11만 |
|---|
| 2026.05.22 | ₩1,024 | ₩1,114 | ₩1,024 | ₩1,095 | +6.91% | 6.7만 |
|---|
| 2026.05.21 | ₩1,048 | ₩1,108 | ₩1,031 | ₩1,032 | -1.53% | 4.5만 |
|---|
| 2026.05.20 | ₩1,068 | ₩1,149 | ₩1,015 | ₩1,082 | +1.25% | 7.2만 |
|---|
| 2026.05.19 | ₩1,042 | ₩1,122 | ₩1,002 | ₩1,018 | -2.31% | 15.1만 |
|---|
| 2026.05.18 | ₩1,122 | ₩1,161 | ₩986 | ₩1,028 | -8.33% | 23.4만 |
|---|
| 2026.05.15 | ₩1,138 | ₩1,146 | ₩1,095 | ₩1,104 | -2.93% | 4.3만 |
|---|
| 2026.05.14 | ₩1,135 | ₩1,187 | ₩1,095 | ₩1,137 | +0.12% | 9.3만 |
|---|
| 2026.05.13 | ₩1,108 | ₩1,115 | ₩1,082 | ₩1,112 | +0.36% | 10.6만 |
|---|
| 2026.05.12 | ₩1,135 | ₩1,162 | ₩1,108 | ₩1,112 | -2.00% | 4.2만 |
|---|
| 2026.05.11 | ₩1,175 | ₩1,187 | ₩1,108 | ₩1,115 | -5.11% | 9.5만 |
|---|
| 2026.05.08 | ₩1,175 | ₩1,202 | ₩1,110 | ₩1,175 | 0.00% | 8만 |
|---|
| 2026.05.07 | ₩1,189 | ₩1,202 | ₩1,150 | ₩1,171 | -1.46% | 4.8만 |
|---|
| 2026.05.06 | ₩1,303 | ₩1,303 | ₩1,070 | ₩1,199 | -7.99% | 44.5만 |
|---|
| 2026.05.05 | ₩1,189 | ₩1,282 | ₩1,189 | ₩1,269 | +6.74% | 21.3만 |
|---|
| 2026.05.04 | ₩1,202 | ₩1,202 | ₩1,169 | ₩1,189 | -1.11% | 15.3만 |
|---|
| 2026.05.01 | ₩1,108 | ₩1,202 | ₩1,108 | ₩1,198 | +8.07% | 18.6만 |
|---|
| 2026.04.30 | ₩1,094 | ₩1,122 | ₩1,082 | ₩1,096 | +0.24% | 24.6만 |
|---|
| 2026.04.29 | ₩1,079 | ₩1,082 | ₩1,016 | ₩1,072 | -0.62% | 14.2만 |
|---|
| 2026.04.28 | ₩1,068 | ₩1,149 | ₩1,002 | ₩1,080 | +1.13% | 38.2만 |
|---|
| 2026.04.27 | ₩1,040 | ₩1,082 | ₩1,002 | ₩1,003 | -3.59% | 6.7만 |
|---|
| 2026.04.24 | ₩974 | ₩1,095 | ₩962 | ₩1,002 | +2.88% | 20.8만 |
|---|
| 2026.04.23 | ₩948 | ₩975 | ₩948 | ₩955 | +0.70% | 8만 |
|---|
| 2026.04.22 | ₩962 | ₩975 | ₩935 | ₩938 | -2.50% | 9.4만 |
|---|
| 2026.04.21 | ₩962 | ₩962 | ₩908 | ₩922 | -4.17% | 9.5만 |
|---|
| 2026.04.20 | ₩938 | ₩975 | ₩938 | ₩948 | +1.14% | 14.8만 |
|---|
| 2026.04.17 | ₩964 | ₩988 | ₩935 | ₩944 | -2.08% | 15.3만 |
|---|
| 2026.04.16 | ₩975 | ₩1,002 | ₩936 | ₩946 | -3.01% | 9.7만 |
|---|
| 2026.04.15 | ₩948 | ₩1,002 | ₩948 | ₩975 | +2.82% | 10.9만 |
|---|
| 2026.04.14 | ₩948 | ₩987 | ₩948 | ₩948 | 0.00% | 6.5만 |
|---|
| 2026.04.13 | ₩931 | ₩988 | ₩931 | ₩950 | +2.01% | 7.7만 |
|---|
| 2026.04.10 | ₩948 | ₩978 | ₩913 | ₩935 | -1.41% | 9.5만 |
|---|
| 2026.04.09 | ₩974 | ₩978 | ₩935 | ₩975 | +0.14% | 13.5만 |
|---|
| 2026.04.08 | ₩995 | ₩1,002 | ₩959 | ₩963 | -3.22% | 9.9만 |
|---|
| 2026.04.07 | ₩1,023 | ₩1,095 | ₩962 | ₩1,015 | -0.78% | 12만 |
|---|
| 2026.04.06 | ₩1,122 | ₩1,149 | ₩988 | ₩1,018 | -9.29% | 28.3만 |
|---|
| 2026.04.02 | ₩1,028 | ₩1,122 | ₩1,015 | ₩1,108 | +7.79% | 9.9만 |
|---|
| 2026.04.01 | ₩1,028 | ₩1,042 | ₩1,015 | ₩1,015 | -1.30% | 6.4만 |
|---|
| 2026.03.31 | ₩975 | ₩1,055 | ₩948 | ₩1,008 | +3.42% | 4.6만 |
|---|
| 2026.03.30 | ₩956 | ₩1,040 | ₩922 | ₩976 | +2.09% | 8.5만 |
|---|
| 2026.03.27 | ₩1,015 | ₩1,060 | ₩975 | ₩976 | -3.82% | 11.7만 |
|---|
| 2026.03.26 | ₩1,028 | ₩1,082 | ₩1,028 | ₩1,028 | 0.00% | 6.3만 |
|---|
| 2026.03.25 | ₩948 | ₩1,047 | ₩948 | ₩1,028 | +8.45% | 14.4만 |
|---|
| 2026.03.24 | ₩1,010 | ₩1,015 | ₩841 | ₩975 | -3.44% | 53.3만 |
|---|
| 2026.03.23 | ₩1,028 | ₩1,082 | ₩988 | ₩990 | -3.77% | 13.1만 |
|---|
| 2026.03.20 | ₩1,042 | ₩1,088 | ₩1,002 | ₩1,006 | -3.46% | 16.6만 |
|---|
| 2026.03.19 | ₩1,034 | ₩1,055 | ₩1,002 | ₩1,054 | +1.94% | 14.5만 |
|---|
| 2026.03.18 | ₩1,082 | ₩1,099 | ₩1,002 | ₩1,035 | -4.32% | 16.6만 |
|---|
| 2026.03.17 | ₩1,110 | ₩1,110 | ₩1,028 | ₩1,092 | -1.56% | 14.9만 |
|---|
| 2026.03.16 | ₩1,162 | ₩1,402 | ₩1,015 | ₩1,083 | -6.78% | 121.3만 |
|---|
| 2026.03.13 | ₩1,119 | ₩1,166 | ₩1,119 | ₩1,147 | +2.51% | 3.7만 |
|---|
| 2026.03.12 | ₩1,183 | ₩1,183 | ₩1,108 | ₩1,135 | -4.06% | 7.5만 |
|---|
| 2026.03.11 | ₩1,137 | ₩1,182 | ₩1,115 | ₩1,170 | +2.94% | 6.4만 |
|---|
| 2026.03.10 | ₩1,215 | ₩1,215 | ₩1,123 | ₩1,159 | -4.62% | 20.1만 |
|---|
| 2026.03.09 | ₩1,134 | ₩1,189 | ₩1,095 | ₩1,122 | -1.06% | 21.2만 |
|---|
| 2026.03.06 | ₩1,142 | ₩1,202 | ₩1,116 | ₩1,157 | +1.29% | 6.8만 |
|---|
| 2026.03.05 | ₩1,150 | ₩1,182 | ₩1,095 | ₩1,141 | -0.81% | 6만 |
|---|
| 2026.03.04 | ₩1,174 | ₩1,190 | ₩1,135 | ₩1,187 | +1.14% | 8.1만 |
|---|
| 2026.03.03 | ₩1,108 | ₩1,155 | ₩1,086 | ₩1,135 | +2.41% | 8만 |
|---|
| 2026.03.02 | ₩1,189 | ₩1,202 | ₩1,110 | ₩1,135 | -4.49% | 10.5만 |
|---|
| 2026.02.27 | ₩1,215 | ₩1,229 | ₩1,175 | ₩1,214 | -0.11% | 4.1만 |
|---|
| 2026.02.26 | ₩1,214 | ₩1,219 | ₩1,135 | ₩1,205 | -0.77% | 8.6만 |
|---|
| 2026.02.25 | ₩1,146 | ₩1,177 | ₩1,108 | ₩1,175 | +2.56% | 4.6만 |
|---|
| 2026.02.24 | ₩1,175 | ₩1,202 | ₩1,084 | ₩1,094 | -6.93% | 20.9만 |
|---|
| 2026.02.23 | ₩1,214 | ₩1,215 | ₩1,162 | ₩1,175 | -3.19% | 7만 |
|---|
| 2026.02.20 | ₩1,185 | ₩1,255 | ₩1,175 | ₩1,207 | +1.92% | 14.5만 |
|---|
| 2026.02.19 | ₩1,242 | ₩1,242 | ₩1,149 | ₩1,175 | -5.38% | 9.7만 |
|---|
| 2026.02.18 | ₩1,402 | ₩1,402 | ₩1,139 | ₩1,139 | -18.76% | 93.3만 |
|---|
| 2026.02.17 | ₩1,402 | ₩1,402 | ₩1,315 | ₩1,336 | -4.76% | 17.7만 |
|---|
| 2026.02.13 | ₩1,349 | ₩1,402 | ₩1,329 | ₩1,389 | +2.97% | 15.8만 |
|---|
| 2026.02.12 | ₩1,362 | ₩1,402 | ₩1,271 | ₩1,336 | -1.96% | 9.6만 |
|---|
| 2026.02.11 | ₩1,402 | ₩1,402 | ₩1,322 | ₩1,349 | -3.81% | 19.1만 |
|---|
| 2026.02.10 | ₩1,402 | ₩1,416 | ₩1,323 | ₩1,362 | -2.86% | 16.1만 |
|---|
| 2026.02.09 | ₩1,255 | ₩1,376 | ₩1,202 | ₩1,362 | +8.51% | 19.4만 |
|---|
| 2026.02.06 | ₩1,162 | ₩1,282 | ₩1,150 | ₩1,255 | +8.05% | 15.2만 |
|---|
| 2026.02.05 | ₩1,187 | ₩1,187 | ₩1,139 | ₩1,162 | -2.14% | 9.8만 |
|---|
| 2026.02.04 | ₩1,245 | ₩1,279 | ₩1,123 | ₩1,199 | -3.65% | 18.3만 |
|---|
| 2026.02.03 | ₩1,229 | ₩1,282 | ₩1,202 | ₩1,229 | 0.00% | 14.4만 |
|---|
| 2026.02.02 | ₩1,282 | ₩1,295 | ₩1,217 | ₩1,242 | -3.12% | 15.9만 |
|---|
| 2026.01.30 | ₩1,255 | ₩1,265 | ₩1,169 | ₩1,229 | -2.13% | 14.8만 |
|---|
| 2026.01.29 | ₩1,229 | ₩1,269 | ₩1,181 | ₩1,269 | +3.26% | 12.3만 |
|---|
| 2026.01.28 | ₩1,229 | ₩1,269 | ₩1,175 | ₩1,239 | +0.87% | 13.7만 |
|---|
| 2026.01.27 | ₩1,235 | ₩1,250 | ₩1,162 | ₩1,215 | -1.62% | 12.5만 |
|---|
| 2026.01.26 | ₩1,269 | ₩1,293 | ₩1,203 | ₩1,234 | -2.74% | 13.7만 |
|---|
| 2026.01.23 | ₩1,255 | ₩1,295 | ₩1,242 | ₩1,281 | +2.02% | 18.3만 |
|---|
| 2026.01.22 | ₩1,255 | ₩1,322 | ₩1,229 | ₩1,255 | 0.00% | 32.9만 |
|---|
| 2026.01.21 | ₩1,429 | ₩1,442 | ₩1,255 | ₩1,291 | -9.63% | 136.7만 |
|---|
| 2026.01.20 | ₩1,175 | ₩1,409 | ₩1,149 | ₩1,362 | +15.91% | 38.2만 |
|---|
| 2026.01.16 | ₩1,323 | ₩1,349 | ₩1,242 | ₩1,269 | -4.14% | 10.4만 |
|---|
| 2026.01.15 | ₩1,295 | ₩1,376 | ₩1,215 | ₩1,323 | +2.16% | 27.1만 |
|---|
| 2026.01.14 | ₩1,469 | ₩1,469 | ₩1,402 | ₩1,429 | -2.73% | 6.9만 |
|---|
| 2026.01.13 | ₩1,362 | ₩1,469 | ₩1,336 | ₩1,456 | +6.86% | 21만 |
|---|
| 2026.01.12 | ₩1,429 | ₩1,449 | ₩1,336 | ₩1,376 | -3.74% | 37.4만 |
|---|
| 2026.01.09 | ₩1,242 | ₩1,469 | ₩1,242 | ₩1,429 | +15.05% | 45.1만 |
|---|
| 2026.01.08 | ₩1,139 | ₩1,253 | ₩1,135 | ₩1,253 | +9.96% | 26.6만 |
|---|
| 2026.01.07 | ₩1,175 | ₩1,175 | ₩1,082 | ₩1,114 | -5.23% | 10.7만 |
|---|
| 2026.01.06 | ₩1,175 | ₩1,202 | ₩1,102 | ₩1,163 | -1.02% | 24.5만 |
|---|
| 2026.01.05 | ₩1,055 | ₩1,183 | ₩1,028 | ₩1,175 | +11.39% | 27.3만 |
|---|
| 2026.01.02 | ₩1,068 | ₩1,068 | ₩1,002 | ₩1,042 | -2.50% | 21.1만 |
|---|
| 2025.12.31 | ₩935 | ₩1,028 | ₩908 | ₩1,027 | +9.86% | 28.5만 |
|---|
| 2025.12.30 | ₩966 | ₩1,002 | ₩935 | ₩948 | -1.80% | 25.9만 |
|---|
| 2025.12.29 | ₩1,068 | ₩1,108 | ₩948 | ₩1,015 | -5.00% | 44.5만 |
|---|
| 2025.12.26 | ₩1,108 | ₩1,122 | ₩1,028 | ₩1,068 | -3.61% | 25.6만 |
|---|
| 2025.12.24 | ₩1,087 | ₩1,123 | ₩1,042 | ₩1,092 | +0.49% | 14.8만 |
|---|
| 2025.12.23 | ₩1,215 | ₩1,215 | ₩1,108 | ₩1,122 | -7.69% | 28.6만 |
|---|
| 2025.12.22 | ₩1,174 | ₩1,174 | ₩1,095 | ₩1,123 | -4.32% | 48.4만 |
|---|
| 2025.12.19 | ₩1,096 | ₩1,096 | ₩1,019 | ₩1,082 | -1.34% | 48만 |
|---|
| 2025.12.18 | ₩1,122 | ₩1,239 | ₩1,076 | ₩1,092 | -2.62% | 23.1만 |
|---|
| 2025.12.17 | ₩1,133 | ₩1,135 | ₩1,083 | ₩1,108 | -2.12% | 20.7만 |
|---|
| 2025.12.16 | ₩1,135 | ₩1,162 | ₩1,108 | ₩1,135 | 0.00% | 16.8만 |
|---|
| 2025.12.15 | ₩1,162 | ₩1,202 | ₩1,095 | ₩1,120 | -3.56% | 41.2만 |
|---|
| 2025.12.12 | ₩1,202 | ₩1,202 | ₩1,149 | ₩1,189 | -1.11% | 15.2만 |
|---|
| 2025.12.11 | ₩1,226 | ₩1,269 | ₩1,157 | ₩1,189 | -3.05% | 33.4만 |
|---|
| 2025.12.10 | ₩1,295 | ₩1,295 | ₩1,149 | ₩1,169 | -9.79% | 121만 |
|---|
| 2025.12.09 | ₩1,309 | ₩1,336 | ₩1,242 | ₩1,269 | -3.06% | 43.7만 |
|---|
| 2025.12.08 | ₩1,429 | ₩1,469 | ₩1,269 | ₩1,322 | -7.48% | 82만 |
|---|
| 2025.12.05 | ₩1,616 | ₩1,643 | ₩1,469 | ₩1,563 | -3.31% | 28.3만 |
|---|
| 2025.12.04 | ₩1,656 | ₩1,656 | ₩1,536 | ₩1,603 | -3.23% | 24.3만 |
|---|
| 2025.12.03 | ₩1,522 | ₩1,656 | ₩1,429 | ₩1,643 | +7.89% | 20.1만 |
|---|
| 2025.12.02 | ₩1,563 | ₩1,604 | ₩1,482 | ₩1,522 | -2.56% | 14만 |
|---|
| 2025.12.01 | ₩1,616 | ₩1,652 | ₩1,549 | ₩1,563 | -3.31% | 16.7만 |
|---|
| 2025.11.28 | ₩1,536 | ₩1,629 | ₩1,536 | ₩1,589 | +3.48% | 7.1만 |
|---|
| 2025.11.26 | ₩1,389 | ₩1,589 | ₩1,349 | ₩1,563 | +12.50% | 68.2만 |
|---|
| 2025.11.25 | ₩1,496 | ₩1,496 | ₩1,336 | ₩1,389 | -7.14% | 34.9만 |
|---|
| 2025.11.24 | ₩1,496 | ₩1,656 | ₩1,309 | ₩1,416 | -5.36% | 124.9만 |
|---|
| 2025.11.21 | ₩1,429 | ₩1,496 | ₩1,336 | ₩1,469 | +2.80% | 24.4만 |
|---|
| 2025.11.20 | ₩1,563 | ₩1,573 | ₩1,402 | ₩1,429 | -8.55% | 44만 |
|---|
| 2025.11.19 | ₩1,669 | ₩1,696 | ₩1,402 | ₩1,456 | -12.80% | 49.1만 |
|---|
| 2025.11.18 | ₩1,349 | ₩1,669 | ₩1,349 | ₩1,656 | +22.77% | 212.1만 |
|---|
| 2025.11.17 | ₩1,336 | ₩1,456 | ₩1,299 | ₩1,386 | +3.80% | 16.3만 |
|---|
| 2025.11.14 | ₩1,202 | ₩1,362 | ₩1,202 | ₩1,313 | +9.22% | 13.4만 |
|---|
| 2025.11.13 | ₩1,269 | ₩1,295 | ₩1,193 | ₩1,226 | -3.37% | 19.2만 |
|---|
| 2025.11.12 | ₩1,287 | ₩1,299 | ₩1,250 | ₩1,255 | -2.49% | 15.8만 |
|---|
| 2025.11.11 | ₩1,269 | ₩1,295 | ₩1,230 | ₩1,287 | +1.47% | 13.5만 |
|---|
| 2025.11.10 | ₩1,309 | ₩1,322 | ₩1,255 | ₩1,262 | -3.57% | 12.6만 |
|---|
| 2025.11.07 | ₩1,349 | ₩1,349 | ₩1,215 | ₩1,242 | -7.92% | 30.3만 |
|---|
| 2025.11.06 | ₩1,389 | ₩1,416 | ₩1,349 | ₩1,376 | -0.96% | 21.3만 |
|---|
| 2025.11.05 | ₩1,376 | ₩1,442 | ₩1,376 | ₩1,401 | +1.84% | 8.2만 |
|---|
| 2025.11.04 | ₩1,402 | ₩1,469 | ₩1,362 | ₩1,389 | -0.95% | 18.5만 |
|---|
| 2025.11.03 | ₩1,509 | ₩1,520 | ₩1,429 | ₩1,442 | -4.42% | 14만 |
|---|
| 2025.10.31 | ₩1,428 | ₩1,509 | ₩1,376 | ₩1,496 | +4.77% | 15만 |
|---|
| 2025.10.30 | ₩1,429 | ₩1,469 | ₩1,376 | ₩1,382 | -3.27% | 21.7만 |
|---|
| 2025.10.29 | ₩1,509 | ₩1,509 | ₩1,402 | ₩1,416 | -6.19% | 20.1만 |
|---|
| 2025.10.28 | ₩1,522 | ₩1,549 | ₩1,469 | ₩1,469 | -3.51% | 13.5만 |
|---|
| 2025.10.27 | ₩1,522 | ₩1,576 | ₩1,496 | ₩1,522 | 0.00% | 21만 |
|---|
| 2025.10.24 | ₩1,563 | ₩1,589 | ₩1,496 | ₩1,576 | +0.85% | 19.3만 |
|---|
| 2025.10.23 | ₩1,603 | ₩1,616 | ₩1,509 | ₩1,549 | -3.33% | 32.6만 |
|---|
| 2025.10.22 | ₩1,683 | ₩1,689 | ₩1,556 | ₩1,616 | -3.97% | 15.9만 |
|---|
| 2025.10.21 | ₩1,696 | ₩1,779 | ₩1,616 | ₩1,663 | -1.97% | 49.3만 |
|---|
| 2025.10.20 | ₩1,616 | ₩1,696 | ₩1,576 | ₩1,669 | +3.31% | 31.8만 |
|---|
| 2025.10.17 | ₩1,589 | ₩1,636 | ₩1,536 | ₩1,589 | 0.00% | 10.4만 |
|---|
| 2025.10.16 | ₩1,636 | ₩1,696 | ₩1,589 | ₩1,629 | -0.41% | 17.8만 |
|---|
| 2025.10.15 | ₩1,629 | ₩1,669 | ₩1,603 | ₩1,656 | +1.64% | 12.8만 |
|---|
| 2025.10.14 | ₩1,603 | ₩1,669 | ₩1,576 | ₩1,649 | +2.92% | 12.6만 |
|---|
| 2025.10.13 | ₩1,616 | ₩1,643 | ₩1,576 | ₩1,629 | +0.83% | 8만 |
|---|
| 2025.10.10 | ₩1,669 | ₩1,696 | ₩1,563 | ₩1,589 | -4.80% | 24만 |
|---|