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 | ₩3,856 | ₩3,856 | ₩3,762 | ₩3,802 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,842 | ₩3,862 | ₩3,742 | ₩3,856 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,842 | ₩3,909 | ₩3,829 | ₩3,869 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,856 | ₩3,969 | ₩3,769 | ₩3,922 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,882 | ₩3,909 | ₩3,716 | ₩3,829 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,882 | ₩3,922 | ₩3,762 | ₩3,876 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,922 | ₩4,003 | ₩3,780 | ₩3,802 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,049 | ₩4,083 | ₩3,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,896 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,896 | ₩3,963 | ₩3,829 | ₩3,896 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,936 | ₩4,016 | ₩3,829 | ₩3,829 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,096 | ₩4,123 | ₩3,896 | ₩3,996 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,203 | ₩4,203 | ₩4,036 | ₩4,043 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,389 | ₩4,470 | ₩4,163 | ₩4,216 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,403 | ₩4,443 | ₩4,283 | ₩4,429 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,496 | ₩4,523 | ₩4,389 | ₩4,389 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,510 | ₩4,563 | ₩4,416 | ₩4,429 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,510 | ₩4,696 | ₩4,483 | ₩4,523 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,523 | ₩4,603 | ₩4,429 | ₩4,470 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,616 | ₩4,630 | ₩4,216 | ₩4,536 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,496 | ₩4,810 | ₩4,470 | ₩4,656 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,590 | ₩4,590 | ₩4,496 | ₩4,536 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,483 | ₩4,603 | ₩4,429 | ₩4,536 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,643 | ₩4,696 | ₩4,456 | ₩4,496 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,670 | ₩4,723 | ₩4,563 | ₩4,630 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,576 | ₩4,670 | ₩4,523 | ₩4,656 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,643 | ₩4,670 | ₩4,570 | ₩4,576 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,616 | ₩4,670 | ₩4,510 | ₩4,616 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,603 | ₩4,683 | ₩4,563 | ₩4,590 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,696 | ₩4,730 | ₩4,576 | ₩4,643 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,843 | ₩4,910 | ₩4,670 | ₩4,736 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,683 | ₩4,830 | ₩4,630 | ₩4,830 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,830 | ₩4,830 | ₩4,510 | ₩4,616 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,656 | ₩4,923 | ₩4,570 | ₩4,896 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,696 | ₩4,816 | ₩4,590 | ₩4,603 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,696 | ₩4,803 | ₩4,590 | ₩4,750 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,483 | ₩4,736 | ₩4,443 | ₩4,683 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,710 | ₩4,856 | ₩4,423 | ₩4,443 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,523 | ₩4,630 | ₩4,376 | ₩4,590 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,136 | ₩4,896 | ₩4,123 | ₩4,576 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,496 | ₩4,536 | ₩4,209 | ₩4,363 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,550 | ₩4,843 | ₩4,423 | ₩4,456 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,536 | ₩4,670 | ₩4,389 | ₩4,483 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,523 | ₩4,856 | ₩4,470 | ₩4,536 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,683 | ₩4,856 | ₩4,416 | ₩4,470 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,670 | ₩5,537 | ₩4,498 | ₩4,776 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,083 | ₩4,243 | ₩4,043 | ₩4,123 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,029 | ₩4,149 | ₩3,869 | ₩4,076 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,403 | ₩4,429 | ₩3,922 | ₩4,069 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,203 | ₩4,409 | ₩4,189 | ₩4,323 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,216 | ₩4,403 | ₩3,936 | ₩4,203 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,083 | ₩4,203 | ₩3,762 | ₩4,163 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,643 | ₩4,750 | ₩4,296 | ₩4,309 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,776 | ₩4,810 | ₩4,363 | ₩4,723 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,083 | ₩5,190 | ₩4,763 | ₩4,843 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,483 | ₩5,577 | ₩5,003 | ₩5,003 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,804 | ₩5,892 | ₩5,310 | ₩5,483 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,884 | ₩6,191 | ₩5,804 | ₩5,977 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,577 | ₩6,017 | ₩5,443 | ₩5,950 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,697 | ₩5,857 | ₩5,497 | ₩5,577 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,564 | ₩5,857 | ₩5,431 | ₩5,697 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩5,990 | ₩5,990 | ₩5,604 | ₩5,657 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,844 | ₩6,044 | ₩5,724 | ₩5,950 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,604 | ₩6,117 | ₩5,443 | ₩5,777 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,564 | ₩5,624 | ₩5,323 | ₩5,537 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,537 | ₩5,677 | ₩5,390 | ₩5,590 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,310 | ₩5,510 | ₩5,190 | ₩5,483 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,510 | ₩5,670 | ₩5,170 | ₩5,230 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,270 | ₩5,630 | ₩5,163 | ₩5,550 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,203 | ₩5,283 | ₩5,070 | ₩5,263 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,217 | ₩5,323 | ₩5,063 | ₩5,163 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,430 | ₩5,470 | ₩5,123 | ₩5,150 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,337 | ₩5,584 | ₩5,243 | ₩5,457 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,083 | ₩5,390 | ₩4,956 | ₩5,337 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,696 | ₩5,157 | ₩4,656 | ₩4,976 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,736 | ₩5,029 | ₩4,536 | ₩4,750 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,043 | ₩5,150 | ₩4,136 | ₩4,750 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,070 | ₩5,243 | ₩4,963 | ₩5,017 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,323 | ₩5,564 | ₩5,110 | ₩5,203 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,443 | ₩5,537 | ₩5,270 | ₩5,297 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,350 | ₩5,604 | ₩5,283 | ₩5,310 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,443 | ₩5,457 | ₩5,250 | ₩5,297 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,203 | ₩5,457 | ₩5,203 | ₩5,443 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,117 | ₩5,323 | ₩5,057 | ₩5,123 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,017 | ₩5,283 | ₩4,990 | ₩5,230 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,097 | ₩5,337 | ₩4,983 | ₩5,017 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,790 | ₩5,870 | ₩4,870 | ₩5,163 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,459 | ₩5,804 | ₩5,443 | ₩5,777 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,457 | ₩5,705 | ₩5,250 | ₩5,524 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,337 | ₩5,604 | ₩5,097 | ₩5,403 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,816 | ₩5,724 | ₩4,603 | ₩5,403 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,204 | ₩6,744 | ₩6,111 | ₩6,164 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩5,990 | ₩6,484 | ₩5,910 | ₩6,164 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,910 | ₩6,117 | ₩5,726 | ₩5,897 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,670 | ₩6,071 | ₩5,544 | ₩5,924 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,657 | ₩5,964 | ₩5,417 | ₩5,710 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,389 | ₩5,930 | ₩4,349 | ₩5,750 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,109 | ₩4,483 | ₩4,109 | ₩4,296 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,936 | ₩4,204 | ₩3,889 | ₩4,083 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,029 | ₩4,029 | ₩3,816 | ₩3,963 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,149 | ₩4,156 | ₩3,989 | ₩4,043 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,523 | ₩4,563 | ₩3,856 | ₩4,156 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,336 | ₩4,670 | ₩4,309 | ₩4,376 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,976 | ₩4,399 | ₩3,869 | ₩4,283 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,909 | ₩4,029 | ₩3,856 | ₩3,936 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,762 | ₩3,896 | ₩3,656 | ₩3,829 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,096 | ₩4,096 | ₩3,736 | ₩3,762 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,109 | ₩4,169 | ₩4,016 | ₩4,109 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,056 | ₩4,096 | ₩3,916 | ₩4,083 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,056 | ₩4,136 | ₩3,896 | ₩4,069 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,083 | ₩4,283 | ₩4,040 | ₩4,056 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,216 | ₩4,271 | ₩3,989 | ₩4,003 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,936 | ₩4,136 | ₩3,882 | ₩4,123 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,896 | ₩4,096 | ₩3,842 | ₩3,976 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,949 | ₩3,949 | ₩3,802 | ₩3,882 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,029 | ₩4,136 | ₩3,842 | ₩3,936 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩3,989 | ₩4,296 | ₩3,936 | ₩4,043 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,842 | ₩4,016 | ₩3,816 | ₩3,922 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,949 | ₩3,949 | ₩3,722 | ₩3,789 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,056 | ₩4,056 | ₩3,762 | ₩3,963 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,229 | ₩4,389 | ₩3,842 | ₩3,936 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,402 | ₩4,269 | ₩3,402 | ₩4,269 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,349 | ₩3,436 | ₩3,322 | ₩3,402 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,389 | ₩3,482 | ₩3,242 | ₩3,349 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,349 | ₩3,442 | ₩3,215 | ₩3,362 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,042 | ₩3,395 | ₩3,042 | ₩3,335 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩2,989 | ₩3,069 | ₩2,909 | ₩3,042 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,029 | ₩3,049 | ₩2,915 | ₩2,962 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,002 | ₩3,055 | ₩2,949 | ₩3,015 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,135 | ₩3,135 | ₩2,909 | ₩3,002 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,002 | ₩3,009 | ₩2,815 | ₩2,975 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,962 | ₩3,071 | ₩2,949 | ₩3,002 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,842 | ₩2,982 | ₩2,822 | ₩2,935 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,868 | ₩2,989 | ₩2,868 | ₩2,882 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,762 | ₩2,935 | ₩2,762 | ₩2,842 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,909 | ₩2,983 | ₩2,748 | ₩2,788 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,069 | ₩3,091 | ₩2,858 | ₩2,922 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,135 | ₩3,242 | ₩3,091 | ₩3,175 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,848 | ₩3,322 | ₩2,828 | ₩3,215 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,522 | ₩2,855 | ₩2,428 | ₩2,842 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,468 | ₩2,495 | ₩2,295 | ₩2,361 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,455 | ₩2,542 | ₩2,388 | ₩2,468 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,468 | ₩2,508 | ₩2,402 | ₩2,455 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,602 | ₩2,642 | ₩2,472 | ₩2,535 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,842 | ₩2,851 | ₩2,575 | ₩2,602 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,602 | ₩2,975 | ₩2,548 | ₩2,775 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,402 | ₩2,515 | ₩2,402 | ₩2,482 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,428 | ₩2,475 | ₩2,375 | ₩2,402 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,415 | ₩2,468 | ₩2,361 | ₩2,455 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,308 | ₩2,468 | ₩2,295 | ₩2,415 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,188 | ₩2,341 | ₩2,161 | ₩2,308 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,335 | ₩2,348 | ₩2,255 | ₩2,268 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,508 | ₩2,508 | ₩2,321 | ₩2,361 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,455 | ₩2,522 | ₩2,428 | ₩2,495 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,361 | ₩2,479 | ₩2,335 | ₩2,402 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,455 | ₩2,462 | ₩2,375 | ₩2,408 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,535 | ₩2,575 | ₩2,475 | ₩2,482 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,548 | ₩2,655 | ₩2,475 | ₩2,575 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,535 | ₩2,642 | ₩2,508 | ₩2,548 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,415 | ₩2,548 | ₩2,402 | ₩2,515 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,455 | ₩2,508 | ₩2,348 | ₩2,348 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,428 | ₩2,468 | ₩2,355 | ₩2,455 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,375 | ₩2,468 | ₩2,308 | ₩2,455 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,388 | ₩2,482 | ₩2,335 | ₩2,368 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,402 | ₩2,468 | ₩2,301 | ₩2,402 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,308 | ₩2,428 | ₩2,308 | ₩2,402 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,455 | ₩2,455 | ₩2,268 | ₩2,308 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,508 | ₩2,528 | ₩2,408 | ₩2,428 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,615 | ₩2,655 | ₩2,488 | ₩2,508 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,588 | ₩2,662 | ₩2,428 | ₩2,655 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,295 | ₩2,562 | ₩2,281 | ₩2,548 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,435 | ₩2,482 | ₩2,215 | ₩2,241 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,708 | ₩2,775 | ₩2,442 | ₩2,455 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,882 | ₩2,882 | ₩2,658 | ₩2,722 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,802 | ₩2,895 | ₩2,788 | ₩2,868 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,868 | ₩2,883 | ₩2,802 | ₩2,802 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,828 | ₩2,875 | ₩2,748 | ₩2,828 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,962 | ₩2,989 | ₩2,775 | ₩2,815 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,842 | ₩2,989 | ₩2,722 | ₩2,989 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,895 | ₩2,895 | ₩2,788 | ₩2,828 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,069 | ₩3,122 | ₩2,888 | ₩2,895 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,002 | ₩3,175 | ₩2,989 | ₩3,122 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,935 | ₩3,015 | ₩2,909 | ₩3,015 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,975 | ₩2,989 | ₩2,828 | ₩2,909 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,909 | ₩3,175 | ₩2,875 | ₩3,029 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,882 | ₩2,995 | ₩2,775 | ₩2,868 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,909 | ₩2,909 | ₩2,668 | ₩2,868 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,975 | ₩2,989 | ₩2,815 | ₩2,842 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,962 | ₩3,002 | ₩2,762 | ₩2,962 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,135 | ₩3,175 | ₩2,922 | ₩2,962 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,242 | ₩3,262 | ₩3,055 | ₩3,109 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,149 | ₩3,310 | ₩3,135 | ₩3,269 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,162 | ₩3,269 | ₩3,109 | ₩3,189 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,496 | ₩3,496 | ₩3,147 | ₩3,215 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,669 | ₩3,689 | ₩3,395 | ₩3,496 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,642 | ₩3,642 | ₩3,389 | ₩3,616 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,442 | ₩3,536 | ₩3,416 | ₩3,509 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,456 | ₩3,557 | ₩3,282 | ₩3,469 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,282 | ₩3,442 | ₩3,202 | ₩3,416 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,162 | ₩3,282 | ₩3,122 | ₩3,255 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,175 | ₩3,242 | ₩3,082 | ₩3,189 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,162 | ₩3,362 | ₩3,069 | ₩3,215 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,935 | ₩3,215 | ₩2,935 | ₩3,162 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,255 | ₩3,255 | ₩2,902 | ₩2,909 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,828 | ₩3,215 | ₩2,815 | ₩3,042 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,668 | ₩2,855 | ₩2,615 | ₩2,802 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,802 | ₩2,815 | ₩2,642 | ₩2,642 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,922 | ₩2,986 | ₩2,748 | ₩2,762 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,935 | ₩2,962 | ₩2,788 | ₩2,935 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,002 | ₩3,002 | ₩2,815 | ₩2,949 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,029 | ₩3,189 | ₩2,982 | ₩3,135 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,175 | ₩3,175 | ₩2,989 | ₩3,015 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,229 | ₩3,229 | ₩3,135 | ₩3,149 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,229 | ₩3,349 | ₩3,149 | ₩3,255 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,029 | ₩3,215 | ₩2,962 | ₩3,215 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,269 | ₩3,375 | ₩2,989 | ₩3,029 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,242 | ₩3,269 | ₩3,109 | ₩3,189 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,335 | ₩3,349 | ₩3,149 | ₩3,269 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,922 | ₩3,163 | ₩2,882 | ₩3,122 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩2,989 | ₩3,002 | ₩2,868 | ₩2,909 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,842 | ₩3,002 | ₩2,830 | ₩2,989 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,668 | ₩2,882 | ₩2,655 | ₩2,842 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,842 | ₩2,949 | ₩2,662 | ₩2,708 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,055 | ₩3,055 | ₩2,788 | ₩2,842 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,882 | ₩3,062 | ₩2,723 | ₩3,042 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,055 | ₩3,322 | ₩2,762 | ₩2,815 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,375 | ₩3,482 | ₩3,269 | ₩3,322 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,602 | ₩3,749 | ₩3,429 | ₩3,456 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,322 | ₩3,656 | ₩3,275 | ₩3,522 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,416 | ₩3,429 | ₩3,295 | ₩3,322 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,349 | ₩3,482 | ₩3,335 | ₩3,389 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,562 | ₩3,602 | ₩3,255 | ₩3,269 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,696 | ₩3,696 | ₩3,469 | ₩3,562 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,669 | ₩3,717 | ₩3,536 | ₩3,549 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,762 | ₩3,838 | ₩3,642 | ₩3,656 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,069 | ₩4,163 | ₩3,722 | ₩3,802 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,096 | ₩4,510 | ₩4,003 | ₩4,136 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,056 | ₩4,189 | ₩4,003 | ₩4,029 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,003 | ₩4,123 | ₩3,882 | ₩4,069 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,229 | ₩4,336 | ₩3,949 | ₩4,003 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,296 | ₩4,423 | ₩4,163 | ₩4,189 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,269 | ₩4,349 | ₩4,163 | ₩4,203 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,203 | ₩4,392 | ₩4,163 | ₩4,269 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,256 | ₩4,343 | ₩4,067 | ₩4,203 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,523 | ₩4,563 | ₩4,243 | ₩4,283 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,363 | ₩4,523 | ₩4,139 | ₩4,416 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,029 | ₩4,309 | ₩3,936 | ₩4,243 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,243 | ₩4,243 | ₩4,056 | ₩4,056 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,136 | ₩4,256 | ₩4,069 | ₩4,229 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,216 | ₩4,237 | ₩3,936 | ₩4,069 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,323 | ₩4,323 | ₩4,136 | ₩4,163 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,790 | ₩4,790 | ₩4,189 | ₩4,229 | -11.70% | 66.7만 |
|---|