시장 데이터를 불러오는 중
전체 종목
NRX 파마슈티컬스 과거 주가
NRX Pharmaceuticals, Inc. - Common Stock · NRXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NRX Pharmaceuticals, Inc. - Common Stock · NRXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,875 | ₩3,875 | ₩3,781 | ₩3,822 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,862 | ₩3,882 | ₩3,761 | ₩3,875 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,862 | ₩3,929 | ₩3,848 | ₩3,889 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,875 | ₩3,989 | ₩3,788 | ₩3,942 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,902 | ₩3,929 | ₩3,734 | ₩3,848 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,902 | ₩3,942 | ₩3,781 | ₩3,895 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,942 | ₩4,023 | ₩3,799 | ₩3,822 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,070 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,915 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,915 | ₩3,982 | ₩3,848 | ₩3,915 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,956 | ₩4,036 | ₩3,848 | ₩3,848 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,117 | ₩4,143 | ₩3,915 | ₩4,016 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,224 | ₩4,224 | ₩4,056 | ₩4,063 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,412 | ₩4,492 | ₩4,184 | ₩4,237 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,425 | ₩4,465 | ₩4,304 | ₩4,452 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,519 | ₩4,546 | ₩4,412 | ₩4,412 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,532 | ₩4,586 | ₩4,438 | ₩4,452 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,532 | ₩4,720 | ₩4,505 | ₩4,546 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,546 | ₩4,626 | ₩4,452 | ₩4,492 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,640 | ₩4,653 | ₩4,237 | ₩4,559 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,519 | ₩4,834 | ₩4,492 | ₩4,680 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,613 | ₩4,613 | ₩4,519 | ₩4,559 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,505 | ₩4,626 | ₩4,452 | ₩4,559 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,666 | ₩4,720 | ₩4,479 | ₩4,519 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,693 | ₩4,747 | ₩4,586 | ₩4,653 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,599 | ₩4,693 | ₩4,546 | ₩4,680 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,666 | ₩4,693 | ₩4,593 | ₩4,599 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,640 | ₩4,693 | ₩4,532 | ₩4,640 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,626 | ₩4,707 | ₩4,586 | ₩4,613 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,720 | ₩4,753 | ₩4,599 | ₩4,666 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,867 | ₩4,935 | ₩4,693 | ₩4,760 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,707 | ₩4,854 | ₩4,653 | ₩4,854 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,854 | ₩4,854 | ₩4,532 | ₩4,640 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,680 | ₩4,948 | ₩4,593 | ₩4,921 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,720 | ₩4,841 | ₩4,613 | ₩4,626 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,720 | ₩4,827 | ₩4,613 | ₩4,774 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,505 | ₩4,760 | ₩4,465 | ₩4,707 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,733 | ₩4,881 | ₩4,445 | ₩4,465 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,546 | ₩4,653 | ₩4,398 | ₩4,613 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,157 | ₩4,921 | ₩4,143 | ₩4,599 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,519 | ₩4,559 | ₩4,231 | ₩4,385 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,572 | ₩4,867 | ₩4,445 | ₩4,479 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,559 | ₩4,693 | ₩4,412 | ₩4,505 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,546 | ₩4,881 | ₩4,492 | ₩4,559 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,707 | ₩4,881 | ₩4,438 | ₩4,492 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,693 | ₩5,565 | ₩4,520 | ₩4,800 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,103 | ₩4,264 | ₩4,063 | ₩4,143 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,050 | ₩4,170 | ₩3,889 | ₩4,096 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,425 | ₩4,452 | ₩3,942 | ₩4,090 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,224 | ₩4,432 | ₩4,210 | ₩4,345 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,237 | ₩4,425 | ₩3,956 | ₩4,224 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,103 | ₩4,224 | ₩3,781 | ₩4,184 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,666 | ₩4,774 | ₩4,318 | ₩4,331 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,800 | ₩4,834 | ₩4,385 | ₩4,747 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,109 | ₩5,216 | ₩4,787 | ₩4,867 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,511 | ₩5,605 | ₩5,028 | ₩5,028 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,833 | ₩5,921 | ₩5,337 | ₩5,511 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,913 | ₩6,222 | ₩5,833 | ₩6,007 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,605 | ₩6,047 | ₩5,471 | ₩5,980 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,726 | ₩5,887 | ₩5,525 | ₩5,605 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,592 | ₩5,887 | ₩5,459 | ₩5,726 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩6,021 | ₩6,021 | ₩5,632 | ₩5,685 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,873 | ₩6,074 | ₩5,752 | ₩5,980 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,632 | ₩6,148 | ₩5,471 | ₩5,806 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,592 | ₩5,652 | ₩5,350 | ₩5,565 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,565 | ₩5,706 | ₩5,417 | ₩5,618 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,337 | ₩5,538 | ₩5,216 | ₩5,511 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,538 | ₩5,699 | ₩5,196 | ₩5,256 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,297 | ₩5,659 | ₩5,189 | ₩5,578 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,230 | ₩5,310 | ₩5,095 | ₩5,290 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,243 | ₩5,350 | ₩5,089 | ₩5,189 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,457 | ₩5,498 | ₩5,149 | ₩5,176 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,612 | ₩5,270 | ₩5,484 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,109 | ₩5,417 | ₩4,981 | ₩5,364 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,720 | ₩5,183 | ₩4,680 | ₩5,002 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,760 | ₩5,054 | ₩4,559 | ₩4,774 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,069 | ₩5,176 | ₩4,157 | ₩4,774 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,095 | ₩5,270 | ₩4,988 | ₩5,042 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,350 | ₩5,592 | ₩5,136 | ₩5,230 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,471 | ₩5,565 | ₩5,297 | ₩5,323 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,377 | ₩5,632 | ₩5,310 | ₩5,337 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,471 | ₩5,484 | ₩5,276 | ₩5,323 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,230 | ₩5,484 | ₩5,230 | ₩5,471 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,142 | ₩5,350 | ₩5,082 | ₩5,149 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,042 | ₩5,310 | ₩5,015 | ₩5,256 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,122 | ₩5,364 | ₩5,008 | ₩5,042 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,820 | ₩5,900 | ₩4,894 | ₩5,189 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,487 | ₩5,833 | ₩5,471 | ₩5,806 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,484 | ₩5,734 | ₩5,276 | ₩5,551 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,364 | ₩5,632 | ₩5,122 | ₩5,431 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,841 | ₩5,752 | ₩4,626 | ₩5,431 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,235 | ₩6,778 | ₩6,141 | ₩6,195 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩6,021 | ₩6,517 | ₩5,940 | ₩6,195 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,940 | ₩6,148 | ₩5,755 | ₩5,927 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,699 | ₩6,101 | ₩5,571 | ₩5,954 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,685 | ₩5,994 | ₩5,444 | ₩5,739 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,412 | ₩5,960 | ₩4,371 | ₩5,779 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,130 | ₩4,505 | ₩4,130 | ₩4,318 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,956 | ₩4,225 | ₩3,909 | ₩4,103 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,050 | ₩4,050 | ₩3,835 | ₩3,982 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,170 | ₩4,177 | ₩4,009 | ₩4,063 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,546 | ₩4,586 | ₩3,875 | ₩4,177 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,358 | ₩4,693 | ₩4,331 | ₩4,398 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,996 | ₩4,421 | ₩3,889 | ₩4,304 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,929 | ₩4,050 | ₩3,875 | ₩3,956 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,781 | ₩3,915 | ₩3,674 | ₩3,848 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,117 | ₩4,117 | ₩3,755 | ₩3,781 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,130 | ₩4,190 | ₩4,036 | ₩4,130 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,076 | ₩4,117 | ₩3,936 | ₩4,103 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,076 | ₩4,157 | ₩3,915 | ₩4,090 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,103 | ₩4,304 | ₩4,060 | ₩4,076 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,237 | ₩4,292 | ₩4,009 | ₩4,023 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,956 | ₩4,157 | ₩3,902 | ₩4,143 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,915 | ₩4,117 | ₩3,862 | ₩3,996 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,969 | ₩3,969 | ₩3,822 | ₩3,902 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,050 | ₩4,157 | ₩3,862 | ₩3,956 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩4,009 | ₩4,318 | ₩3,956 | ₩4,063 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,862 | ₩4,036 | ₩3,835 | ₩3,942 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,969 | ₩3,969 | ₩3,741 | ₩3,808 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,076 | ₩4,076 | ₩3,781 | ₩3,982 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,251 | ₩4,412 | ₩3,862 | ₩3,956 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,419 | ₩4,291 | ₩3,419 | ₩4,291 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,366 | ₩3,453 | ₩3,339 | ₩3,419 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,406 | ₩3,500 | ₩3,258 | ₩3,366 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,366 | ₩3,460 | ₩3,232 | ₩3,379 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,057 | ₩3,413 | ₩3,057 | ₩3,352 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩3,004 | ₩3,084 | ₩2,923 | ₩3,057 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,044 | ₩3,064 | ₩2,930 | ₩2,977 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,017 | ₩3,071 | ₩2,963 | ₩3,030 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,151 | ₩3,151 | ₩2,923 | ₩3,017 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,017 | ₩3,024 | ₩2,829 | ₩2,990 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,977 | ₩3,087 | ₩2,963 | ₩3,017 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,856 | ₩2,997 | ₩2,836 | ₩2,950 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,883 | ₩3,004 | ₩2,883 | ₩2,896 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,776 | ₩2,950 | ₩2,776 | ₩2,856 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,923 | ₩2,998 | ₩2,762 | ₩2,802 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,084 | ₩3,107 | ₩2,872 | ₩2,937 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,151 | ₩3,258 | ₩3,107 | ₩3,191 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,863 | ₩3,339 | ₩2,843 | ₩3,232 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,534 | ₩2,870 | ₩2,440 | ₩2,856 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,481 | ₩2,507 | ₩2,306 | ₩2,373 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,467 | ₩2,554 | ₩2,400 | ₩2,481 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,481 | ₩2,521 | ₩2,414 | ₩2,467 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,615 | ₩2,655 | ₩2,485 | ₩2,548 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,856 | ₩2,866 | ₩2,588 | ₩2,615 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,615 | ₩2,990 | ₩2,561 | ₩2,789 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,414 | ₩2,528 | ₩2,414 | ₩2,494 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,440 | ₩2,487 | ₩2,387 | ₩2,414 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,427 | ₩2,481 | ₩2,373 | ₩2,467 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,320 | ₩2,481 | ₩2,306 | ₩2,427 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,199 | ₩2,353 | ₩2,172 | ₩2,320 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,360 | ₩2,266 | ₩2,280 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,521 | ₩2,521 | ₩2,333 | ₩2,373 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,467 | ₩2,534 | ₩2,440 | ₩2,507 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,373 | ₩2,491 | ₩2,347 | ₩2,414 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,467 | ₩2,474 | ₩2,387 | ₩2,420 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,548 | ₩2,588 | ₩2,487 | ₩2,494 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,561 | ₩2,668 | ₩2,487 | ₩2,588 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,548 | ₩2,655 | ₩2,521 | ₩2,561 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,427 | ₩2,561 | ₩2,414 | ₩2,528 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,467 | ₩2,521 | ₩2,360 | ₩2,360 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,440 | ₩2,481 | ₩2,367 | ₩2,467 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,387 | ₩2,481 | ₩2,320 | ₩2,467 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,400 | ₩2,494 | ₩2,347 | ₩2,380 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,414 | ₩2,481 | ₩2,313 | ₩2,414 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,320 | ₩2,440 | ₩2,320 | ₩2,414 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,467 | ₩2,467 | ₩2,280 | ₩2,320 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,521 | ₩2,541 | ₩2,420 | ₩2,440 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,628 | ₩2,668 | ₩2,501 | ₩2,521 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,601 | ₩2,675 | ₩2,440 | ₩2,668 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,306 | ₩2,575 | ₩2,293 | ₩2,561 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,447 | ₩2,494 | ₩2,226 | ₩2,253 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,722 | ₩2,789 | ₩2,454 | ₩2,467 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,896 | ₩2,896 | ₩2,671 | ₩2,735 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,816 | ₩2,910 | ₩2,802 | ₩2,883 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,883 | ₩2,898 | ₩2,816 | ₩2,816 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,843 | ₩2,890 | ₩2,762 | ₩2,843 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,977 | ₩3,004 | ₩2,789 | ₩2,829 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,856 | ₩3,004 | ₩2,735 | ₩3,004 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,910 | ₩2,910 | ₩2,802 | ₩2,843 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,084 | ₩3,138 | ₩2,903 | ₩2,910 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,017 | ₩3,191 | ₩3,004 | ₩3,138 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,950 | ₩3,030 | ₩2,923 | ₩3,030 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,990 | ₩3,004 | ₩2,843 | ₩2,923 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,923 | ₩3,191 | ₩2,890 | ₩3,044 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,896 | ₩3,010 | ₩2,789 | ₩2,883 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,923 | ₩2,923 | ₩2,682 | ₩2,883 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,990 | ₩3,004 | ₩2,829 | ₩2,856 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,977 | ₩3,017 | ₩2,776 | ₩2,977 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,151 | ₩3,191 | ₩2,937 | ₩2,977 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,258 | ₩3,279 | ₩3,071 | ₩3,124 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,165 | ₩3,327 | ₩3,151 | ₩3,285 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,178 | ₩3,285 | ₩3,124 | ₩3,205 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,513 | ₩3,513 | ₩3,163 | ₩3,232 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,687 | ₩3,708 | ₩3,413 | ₩3,513 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,661 | ₩3,661 | ₩3,406 | ₩3,634 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,460 | ₩3,553 | ₩3,433 | ₩3,527 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,473 | ₩3,575 | ₩3,299 | ₩3,486 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,299 | ₩3,460 | ₩3,218 | ₩3,433 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,178 | ₩3,299 | ₩3,138 | ₩3,272 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,191 | ₩3,258 | ₩3,097 | ₩3,205 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,178 | ₩3,379 | ₩3,084 | ₩3,232 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,950 | ₩3,232 | ₩2,950 | ₩3,178 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,272 | ₩3,272 | ₩2,916 | ₩2,923 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,843 | ₩3,232 | ₩2,829 | ₩3,057 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,682 | ₩2,870 | ₩2,628 | ₩2,816 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,816 | ₩2,829 | ₩2,655 | ₩2,655 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,937 | ₩3,001 | ₩2,762 | ₩2,776 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,950 | ₩2,977 | ₩2,802 | ₩2,950 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,017 | ₩3,017 | ₩2,829 | ₩2,963 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,044 | ₩3,205 | ₩2,997 | ₩3,151 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,191 | ₩3,191 | ₩3,004 | ₩3,030 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,245 | ₩3,245 | ₩3,151 | ₩3,165 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,245 | ₩3,366 | ₩3,165 | ₩3,272 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,044 | ₩3,232 | ₩2,977 | ₩3,232 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,285 | ₩3,392 | ₩3,004 | ₩3,044 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,258 | ₩3,285 | ₩3,124 | ₩3,205 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,352 | ₩3,366 | ₩3,165 | ₩3,285 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,937 | ₩3,179 | ₩2,896 | ₩3,138 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩3,004 | ₩3,017 | ₩2,883 | ₩2,923 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,856 | ₩3,017 | ₩2,844 | ₩3,004 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,682 | ₩2,896 | ₩2,668 | ₩2,856 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,856 | ₩2,963 | ₩2,675 | ₩2,722 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,071 | ₩3,071 | ₩2,802 | ₩2,856 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,896 | ₩3,077 | ₩2,737 | ₩3,057 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,071 | ₩3,339 | ₩2,776 | ₩2,829 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,392 | ₩3,500 | ₩3,285 | ₩3,339 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,620 | ₩3,768 | ₩3,446 | ₩3,473 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,339 | ₩3,674 | ₩3,292 | ₩3,540 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,433 | ₩3,446 | ₩3,312 | ₩3,339 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,366 | ₩3,500 | ₩3,352 | ₩3,406 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,580 | ₩3,620 | ₩3,272 | ₩3,285 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,714 | ₩3,714 | ₩3,486 | ₩3,580 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,687 | ₩3,736 | ₩3,553 | ₩3,567 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,781 | ₩3,858 | ₩3,661 | ₩3,674 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,090 | ₩4,184 | ₩3,741 | ₩3,822 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,117 | ₩4,532 | ₩4,023 | ₩4,157 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,076 | ₩4,210 | ₩4,023 | ₩4,050 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,023 | ₩4,143 | ₩3,902 | ₩4,090 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,251 | ₩4,358 | ₩3,969 | ₩4,023 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,318 | ₩4,445 | ₩4,184 | ₩4,210 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,291 | ₩4,371 | ₩4,184 | ₩4,224 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,224 | ₩4,414 | ₩4,184 | ₩4,291 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,277 | ₩4,365 | ₩4,087 | ₩4,224 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,546 | ₩4,586 | ₩4,264 | ₩4,304 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,385 | ₩4,546 | ₩4,159 | ₩4,438 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,050 | ₩4,331 | ₩3,956 | ₩4,264 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,264 | ₩4,264 | ₩4,076 | ₩4,076 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,157 | ₩4,277 | ₩4,090 | ₩4,251 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,237 | ₩4,259 | ₩3,956 | ₩4,090 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,345 | ₩4,345 | ₩4,157 | ₩4,184 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,814 | ₩4,814 | ₩4,210 | ₩4,251 | -11.70% | 66.7만 |
|---|