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 | ₩3,857 | ₩3,857 | ₩3,763 | ₩3,803 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,844 | ₩3,864 | ₩3,743 | ₩3,857 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,844 | ₩3,910 | ₩3,830 | ₩3,870 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,857 | ₩3,970 | ₩3,770 | ₩3,924 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,884 | ₩3,910 | ₩3,717 | ₩3,830 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,884 | ₩3,924 | ₩3,763 | ₩3,877 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,924 | ₩4,004 | ₩3,781 | ₩3,803 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,050 | ₩4,084 | ₩3,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,897 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,897 | ₩3,964 | ₩3,830 | ₩3,897 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,937 | ₩4,017 | ₩3,830 | ₩3,830 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,097 | ₩4,124 | ₩3,897 | ₩3,997 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,204 | ₩4,204 | ₩4,037 | ₩4,044 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,391 | ₩4,471 | ₩4,164 | ₩4,217 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,404 | ₩4,444 | ₩4,284 | ₩4,431 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,497 | ₩4,524 | ₩4,391 | ₩4,391 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,511 | ₩4,564 | ₩4,417 | ₩4,431 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,511 | ₩4,698 | ₩4,484 | ₩4,524 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,524 | ₩4,604 | ₩4,431 | ₩4,471 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,618 | ₩4,631 | ₩4,217 | ₩4,537 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,497 | ₩4,811 | ₩4,471 | ₩4,658 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,591 | ₩4,591 | ₩4,497 | ₩4,537 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,484 | ₩4,604 | ₩4,431 | ₩4,537 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,644 | ₩4,698 | ₩4,457 | ₩4,497 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,671 | ₩4,724 | ₩4,564 | ₩4,631 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,578 | ₩4,671 | ₩4,524 | ₩4,658 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,644 | ₩4,671 | ₩4,571 | ₩4,578 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,618 | ₩4,671 | ₩4,511 | ₩4,618 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,604 | ₩4,684 | ₩4,564 | ₩4,591 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,698 | ₩4,731 | ₩4,578 | ₩4,644 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,844 | ₩4,911 | ₩4,671 | ₩4,738 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,684 | ₩4,831 | ₩4,631 | ₩4,831 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,831 | ₩4,831 | ₩4,511 | ₩4,618 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,658 | ₩4,924 | ₩4,571 | ₩4,898 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,698 | ₩4,818 | ₩4,591 | ₩4,604 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,698 | ₩4,804 | ₩4,591 | ₩4,751 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,484 | ₩4,738 | ₩4,444 | ₩4,684 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,711 | ₩4,858 | ₩4,424 | ₩4,444 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,524 | ₩4,631 | ₩4,377 | ₩4,591 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,137 | ₩4,898 | ₩4,124 | ₩4,578 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,497 | ₩4,537 | ₩4,211 | ₩4,364 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,551 | ₩4,844 | ₩4,424 | ₩4,457 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,537 | ₩4,671 | ₩4,391 | ₩4,484 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,524 | ₩4,858 | ₩4,471 | ₩4,537 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,684 | ₩4,858 | ₩4,417 | ₩4,471 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,671 | ₩5,538 | ₩4,499 | ₩4,778 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,084 | ₩4,244 | ₩4,044 | ₩4,124 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,030 | ₩4,150 | ₩3,870 | ₩4,077 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,404 | ₩4,431 | ₩3,924 | ₩4,070 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,204 | ₩4,411 | ₩4,190 | ₩4,324 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,217 | ₩4,404 | ₩3,937 | ₩4,204 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,084 | ₩4,204 | ₩3,763 | ₩4,164 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,644 | ₩4,751 | ₩4,297 | ₩4,311 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,778 | ₩4,811 | ₩4,364 | ₩4,724 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,085 | ₩5,191 | ₩4,764 | ₩4,844 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,485 | ₩5,578 | ₩5,005 | ₩5,005 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,805 | ₩5,893 | ₩5,312 | ₩5,485 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,885 | ₩6,192 | ₩5,805 | ₩5,979 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,578 | ₩6,019 | ₩5,445 | ₩5,952 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,699 | ₩5,859 | ₩5,498 | ₩5,578 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,565 | ₩5,859 | ₩5,433 | ₩5,699 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩5,992 | ₩5,992 | ₩5,605 | ₩5,658 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,845 | ₩6,046 | ₩5,725 | ₩5,952 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,605 | ₩6,119 | ₩5,445 | ₩5,779 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,565 | ₩5,625 | ₩5,325 | ₩5,538 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,538 | ₩5,679 | ₩5,392 | ₩5,592 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,312 | ₩5,512 | ₩5,191 | ₩5,485 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,512 | ₩5,672 | ₩5,171 | ₩5,231 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,271 | ₩5,632 | ₩5,165 | ₩5,552 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,205 | ₩5,285 | ₩5,071 | ₩5,265 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,218 | ₩5,325 | ₩5,065 | ₩5,165 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,432 | ₩5,472 | ₩5,125 | ₩5,151 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,338 | ₩5,585 | ₩5,245 | ₩5,458 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,085 | ₩5,392 | ₩4,958 | ₩5,338 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,698 | ₩5,158 | ₩4,658 | ₩4,978 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,738 | ₩5,030 | ₩4,537 | ₩4,751 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,045 | ₩5,151 | ₩4,137 | ₩4,751 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,071 | ₩5,245 | ₩4,965 | ₩5,018 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,325 | ₩5,565 | ₩5,111 | ₩5,205 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,445 | ₩5,538 | ₩5,271 | ₩5,298 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,352 | ₩5,605 | ₩5,285 | ₩5,312 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,445 | ₩5,458 | ₩5,251 | ₩5,298 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,205 | ₩5,458 | ₩5,205 | ₩5,445 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,118 | ₩5,325 | ₩5,058 | ₩5,125 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,018 | ₩5,285 | ₩4,991 | ₩5,231 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,098 | ₩5,338 | ₩4,985 | ₩5,018 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,792 | ₩5,872 | ₩4,871 | ₩5,165 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,461 | ₩5,805 | ₩5,445 | ₩5,779 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,458 | ₩5,707 | ₩5,251 | ₩5,525 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,338 | ₩5,605 | ₩5,098 | ₩5,405 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,818 | ₩5,725 | ₩4,604 | ₩5,405 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,206 | ₩6,746 | ₩6,112 | ₩6,166 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩5,992 | ₩6,486 | ₩5,912 | ₩6,166 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,912 | ₩6,119 | ₩5,728 | ₩5,899 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,672 | ₩6,072 | ₩5,545 | ₩5,925 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,658 | ₩5,965 | ₩5,418 | ₩5,712 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,391 | ₩5,932 | ₩4,351 | ₩5,752 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,110 | ₩4,484 | ₩4,110 | ₩4,297 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,937 | ₩4,205 | ₩3,890 | ₩4,084 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,030 | ₩4,030 | ₩3,817 | ₩3,964 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,150 | ₩4,157 | ₩3,990 | ₩4,044 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,524 | ₩4,564 | ₩3,857 | ₩4,157 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,337 | ₩4,671 | ₩4,311 | ₩4,377 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,977 | ₩4,400 | ₩3,870 | ₩4,284 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,910 | ₩4,030 | ₩3,857 | ₩3,937 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,763 | ₩3,897 | ₩3,657 | ₩3,830 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,097 | ₩4,097 | ₩3,737 | ₩3,763 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,110 | ₩4,170 | ₩4,017 | ₩4,110 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,057 | ₩4,097 | ₩3,917 | ₩4,084 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,057 | ₩4,137 | ₩3,897 | ₩4,070 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,084 | ₩4,284 | ₩4,041 | ₩4,057 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,217 | ₩4,272 | ₩3,990 | ₩4,004 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,937 | ₩4,137 | ₩3,884 | ₩4,124 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,897 | ₩4,097 | ₩3,844 | ₩3,977 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,950 | ₩3,950 | ₩3,803 | ₩3,884 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,030 | ₩4,137 | ₩3,844 | ₩3,937 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩3,990 | ₩4,297 | ₩3,937 | ₩4,044 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,844 | ₩4,017 | ₩3,817 | ₩3,924 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,950 | ₩3,950 | ₩3,723 | ₩3,790 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,057 | ₩4,057 | ₩3,763 | ₩3,964 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,231 | ₩4,391 | ₩3,844 | ₩3,937 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,403 | ₩4,271 | ₩3,403 | ₩4,271 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,436 | ₩3,323 | ₩3,403 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,390 | ₩3,483 | ₩3,243 | ₩3,350 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,443 | ₩3,216 | ₩3,363 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,043 | ₩3,396 | ₩3,043 | ₩3,336 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩2,989 | ₩3,069 | ₩2,909 | ₩3,043 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,029 | ₩3,049 | ₩2,916 | ₩2,963 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,003 | ₩3,056 | ₩2,949 | ₩3,016 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,136 | ₩3,136 | ₩2,909 | ₩3,003 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,003 | ₩3,009 | ₩2,816 | ₩2,976 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,963 | ₩3,072 | ₩2,949 | ₩3,003 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,843 | ₩2,983 | ₩2,823 | ₩2,936 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,869 | ₩2,989 | ₩2,869 | ₩2,883 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,763 | ₩2,936 | ₩2,763 | ₩2,843 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,909 | ₩2,984 | ₩2,749 | ₩2,789 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,069 | ₩3,092 | ₩2,859 | ₩2,923 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,136 | ₩3,243 | ₩3,092 | ₩3,176 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,849 | ₩3,323 | ₩2,829 | ₩3,216 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,522 | ₩2,856 | ₩2,429 | ₩2,843 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,469 | ₩2,496 | ₩2,295 | ₩2,362 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,456 | ₩2,542 | ₩2,389 | ₩2,469 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,469 | ₩2,509 | ₩2,402 | ₩2,456 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,602 | ₩2,642 | ₩2,473 | ₩2,536 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,843 | ₩2,852 | ₩2,576 | ₩2,602 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,602 | ₩2,976 | ₩2,549 | ₩2,776 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,402 | ₩2,516 | ₩2,402 | ₩2,482 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,429 | ₩2,476 | ₩2,375 | ₩2,402 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,416 | ₩2,469 | ₩2,362 | ₩2,456 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,309 | ₩2,469 | ₩2,295 | ₩2,416 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,189 | ₩2,342 | ₩2,162 | ₩2,309 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,335 | ₩2,349 | ₩2,255 | ₩2,269 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,509 | ₩2,509 | ₩2,322 | ₩2,362 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,456 | ₩2,522 | ₩2,429 | ₩2,496 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,362 | ₩2,480 | ₩2,335 | ₩2,402 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,456 | ₩2,462 | ₩2,375 | ₩2,409 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,536 | ₩2,576 | ₩2,476 | ₩2,482 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,549 | ₩2,656 | ₩2,476 | ₩2,576 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,536 | ₩2,642 | ₩2,509 | ₩2,549 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,416 | ₩2,549 | ₩2,402 | ₩2,516 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,456 | ₩2,509 | ₩2,349 | ₩2,349 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,429 | ₩2,469 | ₩2,355 | ₩2,456 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,375 | ₩2,469 | ₩2,309 | ₩2,456 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,389 | ₩2,482 | ₩2,335 | ₩2,369 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,402 | ₩2,469 | ₩2,302 | ₩2,402 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,309 | ₩2,429 | ₩2,309 | ₩2,402 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,456 | ₩2,456 | ₩2,269 | ₩2,309 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,509 | ₩2,529 | ₩2,409 | ₩2,429 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,616 | ₩2,656 | ₩2,489 | ₩2,509 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,589 | ₩2,662 | ₩2,429 | ₩2,656 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,295 | ₩2,562 | ₩2,282 | ₩2,549 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,436 | ₩2,482 | ₩2,215 | ₩2,242 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,709 | ₩2,776 | ₩2,442 | ₩2,456 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,883 | ₩2,883 | ₩2,658 | ₩2,722 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,803 | ₩2,896 | ₩2,789 | ₩2,869 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,869 | ₩2,884 | ₩2,803 | ₩2,803 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,829 | ₩2,876 | ₩2,749 | ₩2,829 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,963 | ₩2,989 | ₩2,776 | ₩2,816 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,843 | ₩2,989 | ₩2,722 | ₩2,989 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,896 | ₩2,896 | ₩2,789 | ₩2,829 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,069 | ₩3,123 | ₩2,889 | ₩2,896 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,003 | ₩3,176 | ₩2,989 | ₩3,123 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,936 | ₩3,016 | ₩2,909 | ₩3,016 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,976 | ₩2,989 | ₩2,829 | ₩2,909 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,909 | ₩3,176 | ₩2,876 | ₩3,029 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,883 | ₩2,996 | ₩2,776 | ₩2,869 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,909 | ₩2,909 | ₩2,669 | ₩2,869 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,976 | ₩2,989 | ₩2,816 | ₩2,843 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,963 | ₩3,003 | ₩2,763 | ₩2,963 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,136 | ₩3,176 | ₩2,923 | ₩2,963 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,243 | ₩3,263 | ₩3,056 | ₩3,110 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,150 | ₩3,311 | ₩3,136 | ₩3,270 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,163 | ₩3,270 | ₩3,110 | ₩3,190 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,497 | ₩3,497 | ₩3,148 | ₩3,216 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,670 | ₩3,690 | ₩3,396 | ₩3,497 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,643 | ₩3,643 | ₩3,390 | ₩3,617 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,443 | ₩3,537 | ₩3,416 | ₩3,510 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,456 | ₩3,558 | ₩3,283 | ₩3,470 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,283 | ₩3,443 | ₩3,203 | ₩3,416 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,163 | ₩3,283 | ₩3,123 | ₩3,256 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,176 | ₩3,243 | ₩3,083 | ₩3,190 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,163 | ₩3,363 | ₩3,069 | ₩3,216 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,936 | ₩3,216 | ₩2,936 | ₩3,163 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,256 | ₩3,256 | ₩2,903 | ₩2,909 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,829 | ₩3,216 | ₩2,816 | ₩3,043 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,669 | ₩2,856 | ₩2,616 | ₩2,803 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,803 | ₩2,816 | ₩2,642 | ₩2,642 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,923 | ₩2,987 | ₩2,749 | ₩2,763 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,936 | ₩2,963 | ₩2,789 | ₩2,936 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,003 | ₩3,003 | ₩2,816 | ₩2,949 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,029 | ₩3,190 | ₩2,983 | ₩3,136 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,176 | ₩3,176 | ₩2,989 | ₩3,016 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,230 | ₩3,230 | ₩3,136 | ₩3,150 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,230 | ₩3,350 | ₩3,150 | ₩3,256 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,029 | ₩3,216 | ₩2,963 | ₩3,216 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,376 | ₩2,989 | ₩3,029 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,243 | ₩3,270 | ₩3,110 | ₩3,190 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,336 | ₩3,350 | ₩3,150 | ₩3,270 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,923 | ₩3,164 | ₩2,883 | ₩3,123 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩2,989 | ₩3,003 | ₩2,869 | ₩2,909 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,843 | ₩3,003 | ₩2,831 | ₩2,989 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,669 | ₩2,883 | ₩2,656 | ₩2,843 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,843 | ₩2,949 | ₩2,662 | ₩2,709 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,056 | ₩3,056 | ₩2,789 | ₩2,843 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,883 | ₩3,063 | ₩2,724 | ₩3,043 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,056 | ₩3,323 | ₩2,763 | ₩2,816 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,376 | ₩3,483 | ₩3,270 | ₩3,323 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,603 | ₩3,750 | ₩3,430 | ₩3,456 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,323 | ₩3,657 | ₩3,276 | ₩3,523 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,416 | ₩3,430 | ₩3,296 | ₩3,323 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,350 | ₩3,483 | ₩3,336 | ₩3,390 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,563 | ₩3,603 | ₩3,256 | ₩3,270 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,697 | ₩3,697 | ₩3,470 | ₩3,563 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,670 | ₩3,718 | ₩3,537 | ₩3,550 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,763 | ₩3,840 | ₩3,643 | ₩3,657 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,070 | ₩4,164 | ₩3,723 | ₩3,803 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,097 | ₩4,511 | ₩4,004 | ₩4,137 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,057 | ₩4,190 | ₩4,004 | ₩4,030 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,004 | ₩4,124 | ₩3,884 | ₩4,070 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,231 | ₩4,337 | ₩3,950 | ₩4,004 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,297 | ₩4,424 | ₩4,164 | ₩4,190 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,271 | ₩4,351 | ₩4,164 | ₩4,204 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,204 | ₩4,393 | ₩4,164 | ₩4,271 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,257 | ₩4,344 | ₩4,068 | ₩4,204 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,524 | ₩4,564 | ₩4,244 | ₩4,284 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,364 | ₩4,524 | ₩4,140 | ₩4,417 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,030 | ₩4,311 | ₩3,937 | ₩4,244 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,244 | ₩4,244 | ₩4,057 | ₩4,057 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,137 | ₩4,257 | ₩4,070 | ₩4,231 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,217 | ₩4,239 | ₩3,937 | ₩4,070 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,324 | ₩4,324 | ₩4,137 | ₩4,164 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,791 | ₩4,791 | ₩4,190 | ₩4,231 | -11.70% | 66.7만 |
|---|