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 | ₩3,860 | ₩3,860 | ₩3,767 | ₩3,807 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,847 | ₩3,867 | ₩3,747 | ₩3,860 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,847 | ₩3,914 | ₩3,834 | ₩3,874 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,860 | ₩3,974 | ₩3,774 | ₩3,927 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,887 | ₩3,914 | ₩3,720 | ₩3,834 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,887 | ₩3,927 | ₩3,767 | ₩3,881 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,927 | ₩4,007 | ₩3,784 | ₩3,807 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,054 | ₩4,088 | ₩3,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,901 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,901 | ₩3,967 | ₩3,834 | ₩3,901 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,941 | ₩4,021 | ₩3,834 | ₩3,834 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,101 | ₩4,128 | ₩3,901 | ₩4,001 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,208 | ₩4,208 | ₩4,041 | ₩4,048 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,395 | ₩4,475 | ₩4,168 | ₩4,221 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,408 | ₩4,448 | ₩4,288 | ₩4,435 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,502 | ₩4,528 | ₩4,395 | ₩4,395 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,515 | ₩4,568 | ₩4,422 | ₩4,435 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,515 | ₩4,702 | ₩4,488 | ₩4,528 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,528 | ₩4,609 | ₩4,435 | ₩4,475 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,622 | ₩4,635 | ₩4,221 | ₩4,542 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,502 | ₩4,816 | ₩4,475 | ₩4,662 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,595 | ₩4,595 | ₩4,502 | ₩4,542 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,488 | ₩4,609 | ₩4,435 | ₩4,542 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,649 | ₩4,702 | ₩4,462 | ₩4,502 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,675 | ₩4,729 | ₩4,568 | ₩4,635 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,582 | ₩4,675 | ₩4,528 | ₩4,662 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,649 | ₩4,675 | ₩4,575 | ₩4,582 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,622 | ₩4,675 | ₩4,515 | ₩4,622 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,609 | ₩4,689 | ₩4,568 | ₩4,595 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,702 | ₩4,735 | ₩4,582 | ₩4,649 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,849 | ₩4,916 | ₩4,675 | ₩4,742 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,689 | ₩4,836 | ₩4,635 | ₩4,836 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,836 | ₩4,836 | ₩4,515 | ₩4,622 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,662 | ₩4,929 | ₩4,575 | ₩4,902 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,702 | ₩4,822 | ₩4,595 | ₩4,609 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,702 | ₩4,809 | ₩4,595 | ₩4,755 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,488 | ₩4,742 | ₩4,448 | ₩4,689 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,715 | ₩4,862 | ₩4,428 | ₩4,448 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,528 | ₩4,635 | ₩4,381 | ₩4,595 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,141 | ₩4,902 | ₩4,128 | ₩4,582 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,502 | ₩4,542 | ₩4,214 | ₩4,368 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,555 | ₩4,849 | ₩4,428 | ₩4,462 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,542 | ₩4,675 | ₩4,395 | ₩4,488 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,528 | ₩4,862 | ₩4,475 | ₩4,542 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,689 | ₩4,862 | ₩4,422 | ₩4,475 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,675 | ₩5,544 | ₩4,503 | ₩4,782 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,088 | ₩4,248 | ₩4,048 | ₩4,128 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,034 | ₩4,154 | ₩3,874 | ₩4,081 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,408 | ₩4,435 | ₩3,927 | ₩4,074 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,208 | ₩4,415 | ₩4,194 | ₩4,328 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,221 | ₩4,408 | ₩3,941 | ₩4,208 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,088 | ₩4,208 | ₩3,767 | ₩4,168 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,649 | ₩4,755 | ₩4,301 | ₩4,315 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,782 | ₩4,816 | ₩4,368 | ₩4,729 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,089 | ₩5,196 | ₩4,769 | ₩4,849 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,490 | ₩5,584 | ₩5,009 | ₩5,009 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,811 | ₩5,899 | ₩5,317 | ₩5,490 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,891 | ₩6,198 | ₩5,811 | ₩5,984 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,584 | ₩6,025 | ₩5,450 | ₩5,958 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,704 | ₩5,864 | ₩5,504 | ₩5,584 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,570 | ₩5,864 | ₩5,438 | ₩5,704 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩5,998 | ₩5,998 | ₩5,610 | ₩5,664 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,851 | ₩6,051 | ₩5,731 | ₩5,958 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,610 | ₩6,125 | ₩5,450 | ₩5,784 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,570 | ₩5,630 | ₩5,330 | ₩5,544 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,544 | ₩5,684 | ₩5,397 | ₩5,597 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,317 | ₩5,517 | ₩5,196 | ₩5,490 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,517 | ₩5,677 | ₩5,176 | ₩5,236 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,276 | ₩5,637 | ₩5,170 | ₩5,557 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,210 | ₩5,290 | ₩5,076 | ₩5,270 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,223 | ₩5,330 | ₩5,069 | ₩5,170 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,437 | ₩5,477 | ₩5,130 | ₩5,156 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,343 | ₩5,590 | ₩5,250 | ₩5,463 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,089 | ₩5,397 | ₩4,963 | ₩5,343 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,702 | ₩5,163 | ₩4,662 | ₩4,983 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,742 | ₩5,035 | ₩4,542 | ₩4,755 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,049 | ₩5,156 | ₩4,141 | ₩4,755 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,076 | ₩5,250 | ₩4,969 | ₩5,023 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,330 | ₩5,570 | ₩5,116 | ₩5,210 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,450 | ₩5,544 | ₩5,276 | ₩5,303 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,357 | ₩5,610 | ₩5,290 | ₩5,317 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,450 | ₩5,463 | ₩5,256 | ₩5,303 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,210 | ₩5,463 | ₩5,210 | ₩5,450 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,123 | ₩5,330 | ₩5,063 | ₩5,130 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,023 | ₩5,290 | ₩4,996 | ₩5,236 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,103 | ₩5,343 | ₩4,989 | ₩5,023 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,797 | ₩5,878 | ₩4,876 | ₩5,170 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,466 | ₩5,811 | ₩5,450 | ₩5,784 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,463 | ₩5,712 | ₩5,256 | ₩5,530 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,343 | ₩5,610 | ₩5,103 | ₩5,410 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,822 | ₩5,731 | ₩4,609 | ₩5,410 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,212 | ₩6,753 | ₩6,118 | ₩6,171 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩5,998 | ₩6,492 | ₩5,918 | ₩6,171 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,918 | ₩6,125 | ₩5,733 | ₩5,904 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,677 | ₩6,078 | ₩5,550 | ₩5,931 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,664 | ₩5,971 | ₩5,423 | ₩5,717 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,395 | ₩5,938 | ₩4,355 | ₩5,757 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,114 | ₩4,488 | ₩4,114 | ₩4,301 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,941 | ₩4,209 | ₩3,894 | ₩4,088 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,034 | ₩4,034 | ₩3,820 | ₩3,967 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,154 | ₩4,161 | ₩3,994 | ₩4,048 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,528 | ₩4,568 | ₩3,860 | ₩4,161 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,341 | ₩4,675 | ₩4,315 | ₩4,381 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,981 | ₩4,404 | ₩3,874 | ₩4,288 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,914 | ₩4,034 | ₩3,860 | ₩3,941 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,767 | ₩3,901 | ₩3,660 | ₩3,834 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,101 | ₩4,101 | ₩3,740 | ₩3,767 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,114 | ₩4,174 | ₩4,021 | ₩4,114 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,061 | ₩4,101 | ₩3,921 | ₩4,088 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,061 | ₩4,141 | ₩3,901 | ₩4,074 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,088 | ₩4,288 | ₩4,045 | ₩4,061 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,276 | ₩3,994 | ₩4,007 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,941 | ₩4,141 | ₩3,887 | ₩4,128 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,901 | ₩4,101 | ₩3,847 | ₩3,981 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,954 | ₩3,954 | ₩3,807 | ₩3,887 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,034 | ₩4,141 | ₩3,847 | ₩3,941 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩3,994 | ₩4,301 | ₩3,941 | ₩4,048 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,847 | ₩4,021 | ₩3,820 | ₩3,927 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,954 | ₩3,954 | ₩3,727 | ₩3,794 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,061 | ₩4,061 | ₩3,767 | ₩3,967 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,235 | ₩4,395 | ₩3,847 | ₩3,941 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,406 | ₩4,275 | ₩3,406 | ₩4,275 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,353 | ₩3,440 | ₩3,326 | ₩3,406 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,393 | ₩3,486 | ₩3,246 | ₩3,353 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,353 | ₩3,446 | ₩3,219 | ₩3,366 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,046 | ₩3,400 | ₩3,046 | ₩3,340 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩2,992 | ₩3,072 | ₩2,912 | ₩3,046 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,032 | ₩3,052 | ₩2,919 | ₩2,965 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,006 | ₩3,059 | ₩2,952 | ₩3,019 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,139 | ₩3,139 | ₩2,912 | ₩3,006 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,006 | ₩3,012 | ₩2,819 | ₩2,979 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,965 | ₩3,075 | ₩2,952 | ₩3,006 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,845 | ₩2,986 | ₩2,825 | ₩2,939 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,872 | ₩2,992 | ₩2,872 | ₩2,885 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,765 | ₩2,939 | ₩2,765 | ₩2,845 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,912 | ₩2,987 | ₩2,752 | ₩2,792 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,072 | ₩3,095 | ₩2,861 | ₩2,925 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,139 | ₩3,246 | ₩3,095 | ₩3,179 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,852 | ₩3,326 | ₩2,832 | ₩3,219 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,525 | ₩2,859 | ₩2,431 | ₩2,845 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,471 | ₩2,498 | ₩2,298 | ₩2,364 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,458 | ₩2,545 | ₩2,391 | ₩2,471 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,471 | ₩2,511 | ₩2,404 | ₩2,458 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,605 | ₩2,645 | ₩2,475 | ₩2,538 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,845 | ₩2,855 | ₩2,578 | ₩2,605 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,605 | ₩2,979 | ₩2,551 | ₩2,778 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,404 | ₩2,518 | ₩2,404 | ₩2,485 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,431 | ₩2,478 | ₩2,378 | ₩2,404 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,418 | ₩2,471 | ₩2,364 | ₩2,458 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,311 | ₩2,471 | ₩2,298 | ₩2,418 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,191 | ₩2,344 | ₩2,164 | ₩2,311 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,338 | ₩2,351 | ₩2,258 | ₩2,271 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,511 | ₩2,511 | ₩2,324 | ₩2,364 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,458 | ₩2,525 | ₩2,431 | ₩2,498 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,364 | ₩2,482 | ₩2,338 | ₩2,404 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,458 | ₩2,465 | ₩2,378 | ₩2,411 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,538 | ₩2,578 | ₩2,478 | ₩2,485 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,551 | ₩2,658 | ₩2,478 | ₩2,578 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,538 | ₩2,645 | ₩2,511 | ₩2,551 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,418 | ₩2,551 | ₩2,404 | ₩2,518 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,458 | ₩2,511 | ₩2,351 | ₩2,351 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,431 | ₩2,471 | ₩2,358 | ₩2,458 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,378 | ₩2,471 | ₩2,311 | ₩2,458 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,391 | ₩2,485 | ₩2,338 | ₩2,371 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,404 | ₩2,471 | ₩2,304 | ₩2,404 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,311 | ₩2,431 | ₩2,311 | ₩2,404 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,458 | ₩2,458 | ₩2,271 | ₩2,311 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,511 | ₩2,531 | ₩2,411 | ₩2,431 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,618 | ₩2,658 | ₩2,491 | ₩2,511 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,591 | ₩2,665 | ₩2,431 | ₩2,658 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,298 | ₩2,565 | ₩2,284 | ₩2,551 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,438 | ₩2,485 | ₩2,217 | ₩2,244 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,712 | ₩2,778 | ₩2,445 | ₩2,458 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,885 | ₩2,885 | ₩2,661 | ₩2,725 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,805 | ₩2,899 | ₩2,792 | ₩2,872 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,872 | ₩2,887 | ₩2,805 | ₩2,805 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,832 | ₩2,879 | ₩2,752 | ₩2,832 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,965 | ₩2,992 | ₩2,778 | ₩2,819 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,845 | ₩2,992 | ₩2,725 | ₩2,992 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,899 | ₩2,899 | ₩2,792 | ₩2,832 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,072 | ₩3,126 | ₩2,892 | ₩2,899 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,006 | ₩3,179 | ₩2,992 | ₩3,126 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,939 | ₩3,019 | ₩2,912 | ₩3,019 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,979 | ₩2,992 | ₩2,832 | ₩2,912 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,912 | ₩3,179 | ₩2,879 | ₩3,032 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,885 | ₩2,999 | ₩2,778 | ₩2,872 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,912 | ₩2,912 | ₩2,672 | ₩2,872 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,979 | ₩2,992 | ₩2,819 | ₩2,845 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,965 | ₩3,006 | ₩2,765 | ₩2,965 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,139 | ₩3,179 | ₩2,925 | ₩2,965 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,246 | ₩3,266 | ₩3,059 | ₩3,112 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,153 | ₩3,314 | ₩3,139 | ₩3,273 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,166 | ₩3,273 | ₩3,112 | ₩3,193 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,500 | ₩3,500 | ₩3,151 | ₩3,219 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,673 | ₩3,694 | ₩3,400 | ₩3,500 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,647 | ₩3,647 | ₩3,393 | ₩3,620 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,446 | ₩3,540 | ₩3,420 | ₩3,513 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,460 | ₩3,561 | ₩3,286 | ₩3,473 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,286 | ₩3,446 | ₩3,206 | ₩3,420 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,166 | ₩3,286 | ₩3,126 | ₩3,259 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,179 | ₩3,246 | ₩3,086 | ₩3,193 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,166 | ₩3,366 | ₩3,072 | ₩3,219 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,939 | ₩3,219 | ₩2,939 | ₩3,166 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,259 | ₩3,259 | ₩2,905 | ₩2,912 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,832 | ₩3,219 | ₩2,819 | ₩3,046 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,672 | ₩2,859 | ₩2,618 | ₩2,805 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,805 | ₩2,819 | ₩2,645 | ₩2,645 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,990 | ₩2,752 | ₩2,765 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,939 | ₩2,965 | ₩2,792 | ₩2,939 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,006 | ₩3,006 | ₩2,819 | ₩2,952 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,032 | ₩3,193 | ₩2,986 | ₩3,139 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,179 | ₩3,179 | ₩2,992 | ₩3,019 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,233 | ₩3,233 | ₩3,139 | ₩3,153 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,233 | ₩3,353 | ₩3,153 | ₩3,259 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,032 | ₩3,219 | ₩2,965 | ₩3,219 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,273 | ₩3,380 | ₩2,992 | ₩3,032 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,246 | ₩3,273 | ₩3,112 | ₩3,193 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,340 | ₩3,353 | ₩3,153 | ₩3,273 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,925 | ₩3,167 | ₩2,885 | ₩3,126 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩2,992 | ₩3,006 | ₩2,872 | ₩2,912 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,845 | ₩3,006 | ₩2,833 | ₩2,992 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,672 | ₩2,885 | ₩2,658 | ₩2,845 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,845 | ₩2,952 | ₩2,665 | ₩2,712 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,059 | ₩3,059 | ₩2,792 | ₩2,845 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,885 | ₩3,066 | ₩2,726 | ₩3,046 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,059 | ₩3,326 | ₩2,765 | ₩2,819 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,380 | ₩3,486 | ₩3,273 | ₩3,326 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,607 | ₩3,754 | ₩3,433 | ₩3,460 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,326 | ₩3,660 | ₩3,279 | ₩3,527 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,420 | ₩3,433 | ₩3,299 | ₩3,326 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,353 | ₩3,486 | ₩3,340 | ₩3,393 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,567 | ₩3,607 | ₩3,259 | ₩3,273 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,700 | ₩3,700 | ₩3,473 | ₩3,567 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,673 | ₩3,722 | ₩3,540 | ₩3,553 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,767 | ₩3,843 | ₩3,647 | ₩3,660 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,074 | ₩4,168 | ₩3,727 | ₩3,807 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,101 | ₩4,515 | ₩4,007 | ₩4,141 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,061 | ₩4,194 | ₩4,007 | ₩4,034 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,007 | ₩4,128 | ₩3,887 | ₩4,074 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,235 | ₩4,341 | ₩3,954 | ₩4,007 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,301 | ₩4,428 | ₩4,168 | ₩4,194 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,275 | ₩4,355 | ₩4,168 | ₩4,208 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,208 | ₩4,397 | ₩4,168 | ₩4,275 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,261 | ₩4,348 | ₩4,072 | ₩4,208 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,528 | ₩4,568 | ₩4,248 | ₩4,288 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,368 | ₩4,528 | ₩4,144 | ₩4,422 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,034 | ₩4,315 | ₩3,941 | ₩4,248 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,248 | ₩4,248 | ₩4,061 | ₩4,061 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,141 | ₩4,261 | ₩4,074 | ₩4,235 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,221 | ₩4,243 | ₩3,941 | ₩4,074 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,328 | ₩4,328 | ₩4,141 | ₩4,168 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,796 | ₩4,796 | ₩4,194 | ₩4,235 | -11.70% | 66.7만 |
|---|