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 | ₩3,861 | ₩3,861 | ₩3,768 | ₩3,808 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,848 | ₩3,868 | ₩3,748 | ₩3,861 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,848 | ₩3,915 | ₩3,835 | ₩3,875 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,861 | ₩3,975 | ₩3,775 | ₩3,928 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,888 | ₩3,915 | ₩3,721 | ₩3,835 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,888 | ₩3,928 | ₩3,768 | ₩3,881 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,928 | ₩4,008 | ₩3,785 | ₩3,808 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,055 | ₩4,089 | ₩3,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,901 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,901 | ₩3,968 | ₩3,835 | ₩3,901 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,942 | ₩4,022 | ₩3,835 | ₩3,835 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,102 | ₩4,129 | ₩3,901 | ₩4,002 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,209 | ₩4,209 | ₩4,042 | ₩4,048 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,396 | ₩4,476 | ₩4,169 | ₩4,222 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,409 | ₩4,449 | ₩4,289 | ₩4,436 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,503 | ₩4,529 | ₩4,396 | ₩4,396 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,516 | ₩4,570 | ₩4,423 | ₩4,436 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,516 | ₩4,703 | ₩4,489 | ₩4,529 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,529 | ₩4,610 | ₩4,436 | ₩4,476 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,623 | ₩4,636 | ₩4,222 | ₩4,543 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,503 | ₩4,817 | ₩4,476 | ₩4,663 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,596 | ₩4,596 | ₩4,503 | ₩4,543 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,489 | ₩4,610 | ₩4,436 | ₩4,543 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,650 | ₩4,703 | ₩4,463 | ₩4,503 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,676 | ₩4,730 | ₩4,570 | ₩4,636 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,583 | ₩4,676 | ₩4,529 | ₩4,663 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,650 | ₩4,676 | ₩4,576 | ₩4,583 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,623 | ₩4,676 | ₩4,516 | ₩4,623 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,610 | ₩4,690 | ₩4,570 | ₩4,596 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,703 | ₩4,737 | ₩4,583 | ₩4,650 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,850 | ₩4,917 | ₩4,676 | ₩4,743 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,690 | ₩4,837 | ₩4,636 | ₩4,837 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,837 | ₩4,837 | ₩4,516 | ₩4,623 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,663 | ₩4,930 | ₩4,576 | ₩4,904 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,703 | ₩4,823 | ₩4,596 | ₩4,610 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,703 | ₩4,810 | ₩4,596 | ₩4,757 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,489 | ₩4,743 | ₩4,449 | ₩4,690 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,717 | ₩4,863 | ₩4,429 | ₩4,449 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,529 | ₩4,636 | ₩4,382 | ₩4,596 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,142 | ₩4,904 | ₩4,129 | ₩4,583 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,503 | ₩4,543 | ₩4,215 | ₩4,369 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,556 | ₩4,850 | ₩4,429 | ₩4,463 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,543 | ₩4,676 | ₩4,396 | ₩4,489 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,529 | ₩4,863 | ₩4,476 | ₩4,543 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,690 | ₩4,863 | ₩4,423 | ₩4,476 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,676 | ₩5,545 | ₩4,504 | ₩4,783 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,089 | ₩4,249 | ₩4,048 | ₩4,129 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,035 | ₩4,155 | ₩3,875 | ₩4,082 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,409 | ₩4,436 | ₩3,928 | ₩4,075 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,209 | ₩4,416 | ₩4,195 | ₩4,329 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,222 | ₩4,409 | ₩3,942 | ₩4,209 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,089 | ₩4,209 | ₩3,768 | ₩4,169 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,650 | ₩4,757 | ₩4,302 | ₩4,316 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,783 | ₩4,817 | ₩4,369 | ₩4,730 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,091 | ₩5,198 | ₩4,770 | ₩4,850 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,491 | ₩5,585 | ₩5,010 | ₩5,010 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,812 | ₩5,900 | ₩5,318 | ₩5,491 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,892 | ₩6,200 | ₩5,812 | ₩5,986 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,585 | ₩6,026 | ₩5,451 | ₩5,959 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,705 | ₩5,866 | ₩5,505 | ₩5,585 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,572 | ₩5,866 | ₩5,439 | ₩5,705 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩5,999 | ₩5,999 | ₩5,612 | ₩5,665 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,852 | ₩6,053 | ₩5,732 | ₩5,959 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,612 | ₩6,126 | ₩5,451 | ₩5,785 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,572 | ₩5,632 | ₩5,331 | ₩5,545 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,545 | ₩5,685 | ₩5,398 | ₩5,598 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,318 | ₩5,518 | ₩5,198 | ₩5,491 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,518 | ₩5,679 | ₩5,177 | ₩5,238 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,278 | ₩5,638 | ₩5,171 | ₩5,558 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,211 | ₩5,291 | ₩5,077 | ₩5,271 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,224 | ₩5,331 | ₩5,071 | ₩5,171 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,438 | ₩5,478 | ₩5,131 | ₩5,157 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,344 | ₩5,592 | ₩5,251 | ₩5,465 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,091 | ₩5,398 | ₩4,964 | ₩5,344 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,703 | ₩5,164 | ₩4,663 | ₩4,984 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,743 | ₩5,036 | ₩4,543 | ₩4,757 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,051 | ₩5,157 | ₩4,142 | ₩4,757 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,077 | ₩5,251 | ₩4,970 | ₩5,024 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,331 | ₩5,572 | ₩5,117 | ₩5,211 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,451 | ₩5,545 | ₩5,278 | ₩5,304 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,358 | ₩5,612 | ₩5,291 | ₩5,318 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,451 | ₩5,465 | ₩5,258 | ₩5,304 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,211 | ₩5,465 | ₩5,211 | ₩5,451 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,124 | ₩5,331 | ₩5,064 | ₩5,131 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,024 | ₩5,291 | ₩4,997 | ₩5,238 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,104 | ₩5,344 | ₩4,990 | ₩5,024 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,799 | ₩5,879 | ₩4,877 | ₩5,171 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,467 | ₩5,812 | ₩5,451 | ₩5,785 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,465 | ₩5,713 | ₩5,258 | ₩5,532 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,344 | ₩5,612 | ₩5,104 | ₩5,411 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,823 | ₩5,732 | ₩4,610 | ₩5,411 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,213 | ₩6,754 | ₩6,119 | ₩6,173 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩5,999 | ₩6,494 | ₩5,919 | ₩6,173 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,919 | ₩6,126 | ₩5,735 | ₩5,906 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,679 | ₩6,079 | ₩5,552 | ₩5,932 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,665 | ₩5,972 | ₩5,425 | ₩5,719 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,396 | ₩5,939 | ₩4,356 | ₩5,759 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,115 | ₩4,489 | ₩4,115 | ₩4,302 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,942 | ₩4,210 | ₩3,895 | ₩4,089 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,035 | ₩4,035 | ₩3,821 | ₩3,968 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,155 | ₩4,162 | ₩3,995 | ₩4,048 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,529 | ₩4,570 | ₩3,861 | ₩4,162 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,342 | ₩4,676 | ₩4,316 | ₩4,382 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,982 | ₩4,405 | ₩3,875 | ₩4,289 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,915 | ₩4,035 | ₩3,861 | ₩3,942 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,768 | ₩3,901 | ₩3,661 | ₩3,835 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,102 | ₩4,102 | ₩3,741 | ₩3,768 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,115 | ₩4,175 | ₩4,022 | ₩4,115 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,062 | ₩4,102 | ₩3,922 | ₩4,089 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,062 | ₩4,142 | ₩3,901 | ₩4,075 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,089 | ₩4,289 | ₩4,046 | ₩4,062 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,222 | ₩4,277 | ₩3,995 | ₩4,008 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,942 | ₩4,142 | ₩3,888 | ₩4,129 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,901 | ₩4,102 | ₩3,848 | ₩3,982 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,955 | ₩3,955 | ₩3,808 | ₩3,888 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,035 | ₩4,142 | ₩3,848 | ₩3,942 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩3,995 | ₩4,302 | ₩3,942 | ₩4,048 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,848 | ₩4,022 | ₩3,821 | ₩3,928 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,955 | ₩3,955 | ₩3,728 | ₩3,795 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,062 | ₩4,062 | ₩3,768 | ₩3,968 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,236 | ₩4,396 | ₩3,848 | ₩3,942 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,407 | ₩4,276 | ₩3,407 | ₩4,276 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,354 | ₩3,441 | ₩3,327 | ₩3,407 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,394 | ₩3,487 | ₩3,247 | ₩3,354 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,354 | ₩3,447 | ₩3,220 | ₩3,367 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,046 | ₩3,400 | ₩3,046 | ₩3,340 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩2,993 | ₩3,073 | ₩2,913 | ₩3,046 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,033 | ₩3,053 | ₩2,919 | ₩2,966 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,006 | ₩3,060 | ₩2,953 | ₩3,020 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,140 | ₩3,140 | ₩2,913 | ₩3,006 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,006 | ₩3,013 | ₩2,819 | ₩2,980 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,966 | ₩3,076 | ₩2,953 | ₩3,006 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,846 | ₩2,986 | ₩2,826 | ₩2,939 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,873 | ₩2,993 | ₩2,873 | ₩2,886 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,766 | ₩2,939 | ₩2,766 | ₩2,846 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,913 | ₩2,988 | ₩2,752 | ₩2,792 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,073 | ₩3,096 | ₩2,862 | ₩2,926 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,140 | ₩3,247 | ₩3,096 | ₩3,180 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,853 | ₩3,327 | ₩2,833 | ₩3,220 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,525 | ₩2,859 | ₩2,432 | ₩2,846 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,472 | ₩2,499 | ₩2,298 | ₩2,365 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,458 | ₩2,545 | ₩2,392 | ₩2,472 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,472 | ₩2,512 | ₩2,405 | ₩2,458 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,605 | ₩2,646 | ₩2,476 | ₩2,539 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,846 | ₩2,855 | ₩2,579 | ₩2,605 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,605 | ₩2,980 | ₩2,552 | ₩2,779 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,405 | ₩2,519 | ₩2,405 | ₩2,485 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,432 | ₩2,479 | ₩2,378 | ₩2,405 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,418 | ₩2,472 | ₩2,365 | ₩2,458 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,311 | ₩2,472 | ₩2,298 | ₩2,418 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,191 | ₩2,345 | ₩2,165 | ₩2,311 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,338 | ₩2,352 | ₩2,258 | ₩2,271 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,512 | ₩2,512 | ₩2,325 | ₩2,365 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,458 | ₩2,525 | ₩2,432 | ₩2,499 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,365 | ₩2,483 | ₩2,338 | ₩2,405 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,458 | ₩2,465 | ₩2,378 | ₩2,412 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,539 | ₩2,579 | ₩2,479 | ₩2,485 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,552 | ₩2,659 | ₩2,479 | ₩2,579 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,539 | ₩2,646 | ₩2,512 | ₩2,552 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,418 | ₩2,552 | ₩2,405 | ₩2,519 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,458 | ₩2,512 | ₩2,352 | ₩2,352 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,432 | ₩2,472 | ₩2,358 | ₩2,458 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,378 | ₩2,472 | ₩2,311 | ₩2,458 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,392 | ₩2,485 | ₩2,338 | ₩2,372 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,405 | ₩2,472 | ₩2,305 | ₩2,405 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,311 | ₩2,432 | ₩2,311 | ₩2,405 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,458 | ₩2,458 | ₩2,271 | ₩2,311 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,512 | ₩2,532 | ₩2,412 | ₩2,432 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,619 | ₩2,659 | ₩2,492 | ₩2,512 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,592 | ₩2,666 | ₩2,432 | ₩2,659 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,298 | ₩2,565 | ₩2,285 | ₩2,552 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,438 | ₩2,485 | ₩2,218 | ₩2,245 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,712 | ₩2,779 | ₩2,445 | ₩2,458 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,886 | ₩2,886 | ₩2,662 | ₩2,726 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,806 | ₩2,899 | ₩2,792 | ₩2,873 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,873 | ₩2,887 | ₩2,806 | ₩2,806 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,833 | ₩2,879 | ₩2,752 | ₩2,833 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,966 | ₩2,993 | ₩2,779 | ₩2,819 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,846 | ₩2,993 | ₩2,726 | ₩2,993 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,899 | ₩2,899 | ₩2,792 | ₩2,833 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,073 | ₩3,127 | ₩2,893 | ₩2,899 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,006 | ₩3,180 | ₩2,993 | ₩3,127 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,939 | ₩3,020 | ₩2,913 | ₩3,020 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,980 | ₩2,993 | ₩2,833 | ₩2,913 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,913 | ₩3,180 | ₩2,879 | ₩3,033 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,886 | ₩3,000 | ₩2,779 | ₩2,873 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,913 | ₩2,913 | ₩2,672 | ₩2,873 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,980 | ₩2,993 | ₩2,819 | ₩2,846 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,966 | ₩3,006 | ₩2,766 | ₩2,966 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,140 | ₩3,180 | ₩2,926 | ₩2,966 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,247 | ₩3,267 | ₩3,060 | ₩3,113 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,153 | ₩3,315 | ₩3,140 | ₩3,273 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,167 | ₩3,273 | ₩3,113 | ₩3,193 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,501 | ₩3,501 | ₩3,152 | ₩3,220 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,674 | ₩3,694 | ₩3,400 | ₩3,501 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,648 | ₩3,648 | ₩3,394 | ₩3,621 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,447 | ₩3,541 | ₩3,420 | ₩3,514 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,461 | ₩3,562 | ₩3,287 | ₩3,474 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,287 | ₩3,447 | ₩3,207 | ₩3,420 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,167 | ₩3,287 | ₩3,127 | ₩3,260 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,180 | ₩3,247 | ₩3,086 | ₩3,193 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,167 | ₩3,367 | ₩3,073 | ₩3,220 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,939 | ₩3,220 | ₩2,939 | ₩3,167 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,260 | ₩3,260 | ₩2,906 | ₩2,913 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,833 | ₩3,220 | ₩2,819 | ₩3,046 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,672 | ₩2,859 | ₩2,619 | ₩2,806 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,806 | ₩2,819 | ₩2,646 | ₩2,646 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,926 | ₩2,990 | ₩2,752 | ₩2,766 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,939 | ₩2,966 | ₩2,792 | ₩2,939 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,006 | ₩3,006 | ₩2,819 | ₩2,953 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,033 | ₩3,193 | ₩2,986 | ₩3,140 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,180 | ₩3,180 | ₩2,993 | ₩3,020 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,233 | ₩3,233 | ₩3,140 | ₩3,153 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,233 | ₩3,354 | ₩3,153 | ₩3,260 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,033 | ₩3,220 | ₩2,966 | ₩3,220 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,273 | ₩3,380 | ₩2,993 | ₩3,033 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,247 | ₩3,273 | ₩3,113 | ₩3,193 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,340 | ₩3,354 | ₩3,153 | ₩3,273 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,926 | ₩3,168 | ₩2,886 | ₩3,127 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩2,993 | ₩3,006 | ₩2,873 | ₩2,913 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,846 | ₩3,006 | ₩2,834 | ₩2,993 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,672 | ₩2,886 | ₩2,659 | ₩2,846 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,846 | ₩2,953 | ₩2,666 | ₩2,712 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,060 | ₩3,060 | ₩2,792 | ₩2,846 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,886 | ₩3,066 | ₩2,727 | ₩3,046 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,060 | ₩3,327 | ₩2,766 | ₩2,819 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,380 | ₩3,487 | ₩3,273 | ₩3,327 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,608 | ₩3,754 | ₩3,434 | ₩3,461 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,327 | ₩3,661 | ₩3,280 | ₩3,527 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,420 | ₩3,434 | ₩3,300 | ₩3,327 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,354 | ₩3,487 | ₩3,340 | ₩3,394 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,567 | ₩3,608 | ₩3,260 | ₩3,273 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,701 | ₩3,701 | ₩3,474 | ₩3,567 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,674 | ₩3,722 | ₩3,541 | ₩3,554 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,768 | ₩3,844 | ₩3,648 | ₩3,661 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,075 | ₩4,169 | ₩3,728 | ₩3,808 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,102 | ₩4,516 | ₩4,008 | ₩4,142 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,062 | ₩4,195 | ₩4,008 | ₩4,035 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,008 | ₩4,129 | ₩3,888 | ₩4,075 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,236 | ₩4,342 | ₩3,955 | ₩4,008 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,302 | ₩4,429 | ₩4,169 | ₩4,195 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,276 | ₩4,356 | ₩4,169 | ₩4,209 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,209 | ₩4,399 | ₩4,169 | ₩4,276 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,262 | ₩4,349 | ₩4,072 | ₩4,209 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,529 | ₩4,570 | ₩4,249 | ₩4,289 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,369 | ₩4,529 | ₩4,145 | ₩4,423 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,035 | ₩4,316 | ₩3,942 | ₩4,249 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,249 | ₩4,249 | ₩4,062 | ₩4,062 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,142 | ₩4,262 | ₩4,075 | ₩4,236 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,222 | ₩4,244 | ₩3,942 | ₩4,075 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,329 | ₩4,329 | ₩4,142 | ₩4,169 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,797 | ₩4,797 | ₩4,195 | ₩4,236 | -11.70% | 66.7만 |
|---|