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 | ₩3,866 | ₩3,866 | ₩3,773 | ₩3,813 | -1.38% | 28.9만 |
| 2026.10.08 | ₩3,853 | ₩3,873 | ₩3,753 | ₩3,866 | +0.35% | 64.6만 |
| 2026.10.07 | ₩3,853 | ₩3,920 | ₩3,840 | ₩3,880 | +0.69% | 40.5만 |
| 2026.10.06 | ₩3,866 | ₩3,980 | ₩3,780 | ₩3,933 | +1.73% | 41.8만 |
| 2026.10.05 | ₩3,893 | ₩3,920 | ₩3,726 | ₩3,840 | -1.37% | 67.5만 |
| 2026.10.02 | ₩3,893 | ₩3,933 | ₩3,773 | ₩3,887 | -0.17% | 61.3만 |
| 2026.10.01 | ₩3,933 | ₩4,014 | ₩3,790 | ₩3,813 | -3.06% | 61.9만 |
| 2026.09.30 | ₩4,060 | ₩4,094 | ₩3,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,907 |
| -3.79% |
| 117만 |
| 2026.09.29 | ₩3,907 | ₩3,974 | ₩3,840 | ₩3,907 | 0.00% | 50.8만 |
|---|
| 2026.09.28 | ₩3,947 | ₩4,027 | ₩3,840 | ₩3,840 | -2.71% | 73.3만 |
|---|
| 2026.09.25 | ₩4,107 | ₩4,134 | ₩3,907 | ₩4,007 | -2.44% | 78.7만 |
|---|
| 2026.09.24 | ₩4,214 | ₩4,214 | ₩4,047 | ₩4,054 | -3.81% | 67.8만 |
|---|
| 2026.09.23 | ₩4,402 | ₩4,482 | ₩4,174 | ₩4,228 | -3.95% | 55.2만 |
|---|
| 2026.09.22 | ₩4,415 | ₩4,455 | ₩4,295 | ₩4,442 | +0.61% | 49.4만 |
|---|
| 2026.09.21 | ₩4,509 | ₩4,535 | ₩4,402 | ₩4,402 | -2.37% | 38만 |
|---|
| 2026.09.18 | ₩4,522 | ₩4,576 | ₩4,428 | ₩4,442 | -1.78% | 94.3만 |
|---|
| 2026.09.17 | ₩4,522 | ₩4,709 | ₩4,495 | ₩4,535 | +0.30% | 78.8만 |
|---|
| 2026.09.16 | ₩4,535 | ₩4,616 | ₩4,442 | ₩4,482 | -1.18% | 71.3만 |
|---|
| 2026.09.15 | ₩4,629 | ₩4,642 | ₩4,228 | ₩4,549 | -1.73% | 125.7만 |
|---|
| 2026.09.14 | ₩4,509 | ₩4,823 | ₩4,482 | ₩4,669 | +3.56% | 120.5만 |
|---|
| 2026.09.11 | ₩4,602 | ₩4,602 | ₩4,509 | ₩4,549 | -1.16% | 35.6만 |
|---|
| 2026.09.10 | ₩4,495 | ₩4,616 | ₩4,442 | ₩4,549 | +1.19% | 48만 |
|---|
| 2026.09.09 | ₩4,656 | ₩4,709 | ₩4,469 | ₩4,509 | -3.16% | 52만 |
|---|
| 2026.09.08 | ₩4,683 | ₩4,736 | ₩4,576 | ₩4,642 | -0.86% | 70.6만 |
|---|
| 2026.09.04 | ₩4,589 | ₩4,683 | ₩4,535 | ₩4,669 | +1.75% | 48.5만 |
|---|
| 2026.09.03 | ₩4,656 | ₩4,683 | ₩4,582 | ₩4,589 | -1.44% | 23.7만 |
|---|
| 2026.09.02 | ₩4,629 | ₩4,683 | ₩4,522 | ₩4,629 | 0.00% | 41.4만 |
|---|
| 2026.09.01 | ₩4,616 | ₩4,696 | ₩4,576 | ₩4,602 | -0.29% | 39.1만 |
|---|
| 2026.08.31 | ₩4,709 | ₩4,743 | ₩4,589 | ₩4,656 | -1.14% | 42.6만 |
|---|
| 2026.08.28 | ₩4,857 | ₩4,923 | ₩4,683 | ₩4,749 | -2.20% | 69.4만 |
|---|
| 2026.08.27 | ₩4,696 | ₩4,843 | ₩4,642 | ₩4,843 | +3.13% | 58.2만 |
|---|
| 2026.08.26 | ₩4,843 | ₩4,843 | ₩4,522 | ₩4,629 | -4.42% | 101.1만 |
|---|
| 2026.08.25 | ₩4,669 | ₩4,937 | ₩4,582 | ₩4,910 | +5.16% | 89.6만 |
|---|
| 2026.08.24 | ₩4,709 | ₩4,830 | ₩4,602 | ₩4,616 | -1.99% | 89.8만 |
|---|
| 2026.08.21 | ₩4,709 | ₩4,816 | ₩4,602 | ₩4,763 | +1.14% | 61.3만 |
|---|
| 2026.08.20 | ₩4,495 | ₩4,749 | ₩4,455 | ₩4,696 | +4.46% | 81.2만 |
|---|
| 2026.08.19 | ₩4,723 | ₩4,870 | ₩4,435 | ₩4,455 | -5.67% | 71.4만 |
|---|
| 2026.08.18 | ₩4,535 | ₩4,642 | ₩4,388 | ₩4,602 | +1.47% | 90.5만 |
|---|
| 2026.08.17 | ₩4,147 | ₩4,910 | ₩4,134 | ₩4,589 | +10.65% | 126.5만 |
|---|
| 2026.08.14 | ₩4,509 | ₩4,549 | ₩4,221 | ₩4,375 | -2.97% | 112.9만 |
|---|
| 2026.08.13 | ₩4,562 | ₩4,857 | ₩4,435 | ₩4,469 | -2.05% | 123.9만 |
|---|
| 2026.08.12 | ₩4,549 | ₩4,683 | ₩4,402 | ₩4,495 | -1.18% | 92.8만 |
|---|
| 2026.08.11 | ₩4,535 | ₩4,870 | ₩4,482 | ₩4,549 | +0.29% | 116.7만 |
|---|
| 2026.08.10 | ₩4,696 | ₩4,870 | ₩4,428 | ₩4,482 | -4.56% | 199.6만 |
|---|
| 2026.08.07 | ₩4,683 | ₩5,552 | ₩4,510 | ₩4,790 | +2.29% | 567.7만 |
|---|
| 2026.08.06 | ₩4,094 | ₩4,254 | ₩4,054 | ₩4,134 | +0.98% | 55.2만 |
|---|
| 2026.08.05 | ₩4,040 | ₩4,161 | ₩3,880 | ₩4,087 | +1.16% | 68.6만 |
|---|
| 2026.08.04 | ₩4,415 | ₩4,442 | ₩3,933 | ₩4,081 | -7.58% | 125.7만 |
|---|
| 2026.08.03 | ₩4,214 | ₩4,422 | ₩4,201 | ₩4,335 | +2.86% | 61.7만 |
|---|
| 2026.07.31 | ₩4,228 | ₩4,415 | ₩3,947 | ₩4,214 | -0.32% | 114.8만 |
|---|
| 2026.07.30 | ₩4,094 | ₩4,214 | ₩3,773 | ₩4,174 | +1.96% | 194.9만 |
|---|
| 2026.07.29 | ₩4,656 | ₩4,763 | ₩4,308 | ₩4,321 | -7.18% | 78만 |
|---|
| 2026.07.28 | ₩4,790 | ₩4,823 | ₩4,375 | ₩4,736 | -1.12% | 103.8만 |
|---|
| 2026.07.27 | ₩5,097 | ₩5,204 | ₩4,776 | ₩4,857 | -4.72% | 96만 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,592 | ₩5,017 | ₩5,017 | -8.76% | 79.2만 |
|---|
| 2026.07.23 | ₩5,820 | ₩5,908 | ₩5,325 | ₩5,499 | -5.52% | 88.4만 |
|---|
| 2026.07.22 | ₩5,900 | ₩6,208 | ₩5,820 | ₩5,994 | +1.59% | 60.3만 |
|---|
| 2026.07.21 | ₩5,592 | ₩6,034 | ₩5,459 | ₩5,967 | +6.70% | 75.5만 |
|---|
| 2026.07.20 | ₩5,713 | ₩5,873 | ₩5,512 | ₩5,592 | -2.11% | 51.4만 |
|---|
| 2026.07.17 | ₩5,579 | ₩5,873 | ₩5,447 | ₩5,713 | +2.40% | 42.6만 |
|---|
| 2026.07.16 | ₩6,007 | ₩6,007 | ₩5,619 | ₩5,673 | -5.57% | 66.8만 |
|---|
| 2026.07.15 | ₩5,860 | ₩6,061 | ₩5,740 | ₩5,967 | +1.83% | 66.1만 |
|---|
| 2026.07.14 | ₩5,619 | ₩6,134 | ₩5,459 | ₩5,793 | +3.10% | 140.1만 |
|---|
| 2026.07.13 | ₩5,579 | ₩5,639 | ₩5,338 | ₩5,552 | -0.48% | 81.8만 |
|---|
| 2026.07.10 | ₩5,552 | ₩5,693 | ₩5,405 | ₩5,606 | +0.96% | 76.4만 |
|---|
| 2026.07.09 | ₩5,325 | ₩5,525 | ₩5,204 | ₩5,499 | +3.27% | 77.5만 |
|---|
| 2026.07.08 | ₩5,525 | ₩5,686 | ₩5,184 | ₩5,244 | -5.08% | 114.1만 |
|---|
| 2026.07.07 | ₩5,285 | ₩5,646 | ₩5,178 | ₩5,566 | +5.32% | 96.5만 |
|---|
| 2026.07.06 | ₩5,218 | ₩5,298 | ₩5,084 | ₩5,278 | +1.15% | 62.1만 |
|---|
| 2026.07.02 | ₩5,231 | ₩5,338 | ₩5,077 | ₩5,178 | -1.02% | 66.8만 |
|---|
| 2026.07.01 | ₩5,445 | ₩5,485 | ₩5,137 | ₩5,164 | -5.16% | 65만 |
|---|
| 2026.06.30 | ₩5,352 | ₩5,599 | ₩5,258 | ₩5,472 | +2.25% | 75만 |
|---|
| 2026.06.29 | ₩5,097 | ₩5,405 | ₩4,970 | ₩5,352 | +4.99% | 99.4만 |
|---|
| 2026.06.26 | ₩4,709 | ₩5,171 | ₩4,669 | ₩4,990 | +5.97% | 94.3만 |
|---|
| 2026.06.25 | ₩4,749 | ₩5,042 | ₩4,549 | ₩4,763 | +0.28% | 123.5만 |
|---|
| 2026.06.24 | ₩5,057 | ₩5,164 | ₩4,147 | ₩4,763 | -5.82% | 255.8만 |
|---|
| 2026.06.23 | ₩5,084 | ₩5,258 | ₩4,977 | ₩5,030 | -1.05% | 80만 |
|---|
| 2026.06.22 | ₩5,338 | ₩5,579 | ₩5,124 | ₩5,218 | -2.26% | 71.5만 |
|---|
| 2026.06.18 | ₩5,459 | ₩5,552 | ₩5,285 | ₩5,311 | -2.70% | 77.8만 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,619 | ₩5,298 | ₩5,325 | -0.75% | 89만 |
|---|
| 2026.06.16 | ₩5,459 | ₩5,472 | ₩5,265 | ₩5,311 | -2.70% | 54.9만 |
|---|
| 2026.06.15 | ₩5,218 | ₩5,472 | ₩5,218 | ₩5,459 | +4.62% | 77.3만 |
|---|
| 2026.06.12 | ₩5,131 | ₩5,338 | ₩5,071 | ₩5,137 | +0.13% | 59.5만 |
|---|
| 2026.06.11 | ₩5,030 | ₩5,298 | ₩5,004 | ₩5,244 | +4.26% | 74.4만 |
|---|
| 2026.06.10 | ₩5,111 | ₩5,352 | ₩4,997 | ₩5,030 | -1.57% | 60만 |
|---|
| 2026.06.09 | ₩5,806 | ₩5,887 | ₩4,883 | ₩5,178 | -10.83% | 270.4만 |
|---|
| 2026.06.08 | ₩5,475 | ₩5,820 | ₩5,459 | ₩5,793 | +5.82% | 184.5만 |
|---|
| 2026.06.05 | ₩5,472 | ₩5,721 | ₩5,265 | ₩5,539 | +1.22% | 202.6만 |
|---|
| 2026.06.04 | ₩5,352 | ₩5,619 | ₩5,111 | ₩5,418 | +1.25% | 140.7만 |
|---|
| 2026.06.03 | ₩4,830 | ₩5,740 | ₩4,616 | ₩5,418 | +12.19% | 456.7만 |
|---|
| 2026.06.02 | ₩6,221 | ₩6,763 | ₩6,127 | ₩6,181 | -0.65% | 217.3만 |
|---|
| 2026.06.01 | ₩6,007 | ₩6,502 | ₩5,927 | ₩6,181 | +2.90% | 174.4만 |
|---|
| 2026.05.29 | ₩5,927 | ₩6,134 | ₩5,742 | ₩5,913 | -0.23% | 124.6만 |
|---|
| 2026.05.28 | ₩5,686 | ₩6,087 | ₩5,559 | ₩5,940 | +4.47% | 148.3만 |
|---|
| 2026.05.27 | ₩5,673 | ₩5,980 | ₩5,432 | ₩5,726 | +0.94% | 201.7만 |
|---|
| 2026.05.26 | ₩4,402 | ₩5,947 | ₩4,361 | ₩5,766 | +31.00% | 434.2만 |
|---|
| 2026.05.22 | ₩4,121 | ₩4,495 | ₩4,121 | ₩4,308 | +4.55% | 148.1만 |
|---|
| 2026.05.21 | ₩3,947 | ₩4,216 | ₩3,900 | ₩4,094 | +3.73% | 102.4만 |
|---|
| 2026.05.20 | ₩4,040 | ₩4,040 | ₩3,826 | ₩3,974 | -1.66% | 94.7만 |
|---|
| 2026.05.19 | ₩4,161 | ₩4,167 | ₩4,000 | ₩4,054 | -2.57% | 46.8만 |
|---|
| 2026.05.18 | ₩4,535 | ₩4,576 | ₩3,866 | ₩4,167 | -8.11% | 197.5만 |
|---|
| 2026.05.15 | ₩4,348 | ₩4,683 | ₩4,321 | ₩4,388 | +0.92% | 225.2만 |
|---|
| 2026.05.14 | ₩3,987 | ₩4,411 | ₩3,880 | ₩4,295 | +7.72% | 151.2만 |
|---|
| 2026.05.13 | ₩3,920 | ₩4,040 | ₩3,866 | ₩3,947 | +0.68% | 75.8만 |
|---|
| 2026.05.12 | ₩3,773 | ₩3,907 | ₩3,666 | ₩3,840 | +1.77% | 72.2만 |
|---|
| 2026.05.11 | ₩4,107 | ₩4,107 | ₩3,746 | ₩3,773 | -8.14% | 134.9만 |
|---|
| 2026.05.08 | ₩4,121 | ₩4,181 | ₩4,027 | ₩4,121 | 0.00% | 98.4만 |
|---|
| 2026.05.07 | ₩4,067 | ₩4,107 | ₩3,927 | ₩4,094 | +0.66% | 85.3만 |
|---|
| 2026.05.06 | ₩4,067 | ₩4,147 | ₩3,907 | ₩4,081 | +0.33% | 108.3만 |
|---|
| 2026.05.05 | ₩4,094 | ₩4,295 | ₩4,051 | ₩4,067 | -0.65% | 133.3만 |
|---|
| 2026.05.04 | ₩4,228 | ₩4,283 | ₩4,000 | ₩4,014 | -5.06% | 117.3만 |
|---|
| 2026.05.01 | ₩3,947 | ₩4,147 | ₩3,893 | ₩4,134 | +4.75% | 48.4만 |
|---|
| 2026.04.30 | ₩3,907 | ₩4,107 | ₩3,853 | ₩3,987 | +2.05% | 95.9만 |
|---|
| 2026.04.29 | ₩3,960 | ₩3,960 | ₩3,813 | ₩3,893 | -1.69% | 46.9만 |
|---|
| 2026.04.28 | ₩4,040 | ₩4,147 | ₩3,853 | ₩3,947 | -2.32% | 66.7만 |
|---|
| 2026.04.27 | ₩4,000 | ₩4,308 | ₩3,947 | ₩4,054 | +1.34% | 143.4만 |
|---|
| 2026.04.24 | ₩3,853 | ₩4,027 | ₩3,826 | ₩3,933 | +2.08% | 47.3만 |
|---|
| 2026.04.23 | ₩3,960 | ₩3,960 | ₩3,733 | ₩3,800 | -4.05% | 81.1만 |
|---|
| 2026.04.22 | ₩4,067 | ₩4,067 | ₩3,773 | ₩3,974 | -2.30% | 120만 |
|---|
| 2026.04.21 | ₩4,241 | ₩4,402 | ₩3,853 | ₩3,947 | -6.94% | 253.8만 |
|---|
| 2026.04.20 | ₩3,412 | ₩4,281 | ₩3,412 | ₩4,281 | +25.49% | 459.1만 |
|---|
| 2026.04.17 | ₩3,358 | ₩3,445 | ₩3,331 | ₩3,412 | +1.59% | 108.7만 |
|---|
| 2026.04.16 | ₩3,398 | ₩3,492 | ₩3,251 | ₩3,358 | -1.18% | 95.8만 |
|---|
| 2026.04.15 | ₩3,358 | ₩3,452 | ₩3,224 | ₩3,371 | +0.40% | 108.2만 |
|---|
| 2026.04.14 | ₩3,050 | ₩3,405 | ₩3,050 | ₩3,345 | +9.65% | 159만 |
|---|
| 2026.04.13 | ₩2,997 | ₩3,077 | ₩2,917 | ₩3,050 | +1.79% | 67만 |
|---|
| 2026.04.10 | ₩3,037 | ₩3,057 | ₩2,923 | ₩2,970 | -2.20% | 47.8만 |
|---|
| 2026.04.09 | ₩3,010 | ₩3,064 | ₩2,957 | ₩3,024 | +0.44% | 39.3만 |
|---|
| 2026.04.08 | ₩3,144 | ₩3,144 | ₩2,917 | ₩3,010 | -4.26% | 70.3만 |
|---|
| 2026.04.07 | ₩3,010 | ₩3,017 | ₩2,823 | ₩2,983 | -0.89% | 70만 |
|---|
| 2026.04.06 | ₩2,970 | ₩3,080 | ₩2,957 | ₩3,010 | +1.35% | 69.3만 |
|---|
| 2026.04.02 | ₩2,850 | ₩2,990 | ₩2,830 | ₩2,943 | +3.29% | 35.6만 |
|---|
| 2026.04.01 | ₩2,876 | ₩2,997 | ₩2,876 | ₩2,890 | +0.47% | 41.8만 |
|---|
| 2026.03.31 | ₩2,769 | ₩2,943 | ₩2,769 | ₩2,850 | +2.90% | 44만 |
|---|
| 2026.03.30 | ₩2,917 | ₩2,991 | ₩2,756 | ₩2,796 | -4.13% | 65.3만 |
|---|
| 2026.03.27 | ₩3,077 | ₩3,100 | ₩2,866 | ₩2,930 | -4.78% | 86.4만 |
|---|
| 2026.03.26 | ₩3,144 | ₩3,251 | ₩3,100 | ₩3,184 | +1.28% | 99.2만 |
|---|
| 2026.03.25 | ₩2,856 | ₩3,331 | ₩2,836 | ₩3,224 | +12.88% | 258.7만 |
|---|
| 2026.03.24 | ₩2,529 | ₩2,863 | ₩2,435 | ₩2,850 | +12.70% | 157.8만 |
|---|
| 2026.03.23 | ₩2,475 | ₩2,502 | ₩2,301 | ₩2,368 | -4.32% | 78.1만 |
|---|
| 2026.03.20 | ₩2,462 | ₩2,549 | ₩2,395 | ₩2,475 | +0.54% | 80.8만 |
|---|
| 2026.03.19 | ₩2,475 | ₩2,515 | ₩2,408 | ₩2,462 | -0.54% | 65.3만 |
|---|
| 2026.03.18 | ₩2,609 | ₩2,649 | ₩2,479 | ₩2,542 | -2.56% | 58.7만 |
|---|
| 2026.03.17 | ₩2,850 | ₩2,859 | ₩2,582 | ₩2,609 | -8.45% | 93.8만 |
|---|
| 2026.03.16 | ₩2,609 | ₩2,983 | ₩2,555 | ₩2,783 | +6.67% | 208.2만 |
|---|
| 2026.03.13 | ₩2,408 | ₩2,522 | ₩2,408 | ₩2,488 | +3.33% | 35만 |
|---|
| 2026.03.12 | ₩2,435 | ₩2,482 | ₩2,381 | ₩2,408 | -1.10% | 50.4만 |
|---|
| 2026.03.11 | ₩2,422 | ₩2,475 | ₩2,368 | ₩2,462 | +1.66% | 25.2만 |
|---|
| 2026.03.10 | ₩2,315 | ₩2,475 | ₩2,301 | ₩2,422 | +4.62% | 73만 |
|---|
| 2026.03.09 | ₩2,194 | ₩2,348 | ₩2,167 | ₩2,315 | +5.49% | 74.4만 |
|---|
| 2026.03.06 | ₩2,341 | ₩2,355 | ₩2,261 | ₩2,274 | -2.86% | 46.4만 |
|---|
| 2026.03.05 | ₩2,515 | ₩2,515 | ₩2,328 | ₩2,368 | -5.85% | 70.8만 |
|---|
| 2026.03.04 | ₩2,462 | ₩2,529 | ₩2,435 | ₩2,502 | +1.63% | 71.8만 |
|---|
| 2026.03.03 | ₩2,368 | ₩2,486 | ₩2,341 | ₩2,408 | +1.69% | 59.7만 |
|---|
| 2026.03.02 | ₩2,462 | ₩2,468 | ₩2,381 | ₩2,415 | -1.90% | 36.6만 |
|---|
| 2026.02.27 | ₩2,542 | ₩2,582 | ₩2,482 | ₩2,488 | -2.11% | 41.6만 |
|---|
| 2026.02.26 | ₩2,555 | ₩2,662 | ₩2,482 | ₩2,582 | +1.05% | 46.1만 |
|---|
| 2026.02.25 | ₩2,542 | ₩2,649 | ₩2,515 | ₩2,555 | +0.53% | 89만 |
|---|
| 2026.02.24 | ₩2,422 | ₩2,555 | ₩2,408 | ₩2,522 | +4.14% | 95.1만 |
|---|
| 2026.02.23 | ₩2,462 | ₩2,515 | ₩2,355 | ₩2,355 | -4.35% | 48.3만 |
|---|
| 2026.02.20 | ₩2,435 | ₩2,475 | ₩2,361 | ₩2,462 | +1.10% | 79.4만 |
|---|
| 2026.02.19 | ₩2,381 | ₩2,475 | ₩2,315 | ₩2,462 | +3.37% | 68.1만 |
|---|
| 2026.02.18 | ₩2,395 | ₩2,488 | ₩2,341 | ₩2,375 | -0.84% | 39.9만 |
|---|
| 2026.02.17 | ₩2,408 | ₩2,475 | ₩2,308 | ₩2,408 | 0.00% | 47.8만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,435 | ₩2,315 | ₩2,408 | +4.05% | 26.1만 |
|---|
| 2026.02.12 | ₩2,462 | ₩2,462 | ₩2,274 | ₩2,315 | -5.98% | 35만 |
|---|
| 2026.02.11 | ₩2,515 | ₩2,535 | ₩2,415 | ₩2,435 | -3.19% | 27.3만 |
|---|
| 2026.02.10 | ₩2,622 | ₩2,662 | ₩2,495 | ₩2,515 | -4.08% | 36.6만 |
|---|
| 2026.02.09 | ₩2,595 | ₩2,669 | ₩2,435 | ₩2,662 | +2.58% | 47만 |
|---|
| 2026.02.06 | ₩2,301 | ₩2,569 | ₩2,288 | ₩2,555 | +11.05% | 52.8만 |
|---|
| 2026.02.05 | ₩2,442 | ₩2,488 | ₩2,221 | ₩2,248 | -7.95% | 87.2만 |
|---|
| 2026.02.04 | ₩2,716 | ₩2,783 | ₩2,448 | ₩2,462 | -9.36% | 105.5만 |
|---|
| 2026.02.03 | ₩2,890 | ₩2,890 | ₩2,665 | ₩2,729 | -5.56% | 61.1만 |
|---|
| 2026.02.02 | ₩2,810 | ₩2,903 | ₩2,796 | ₩2,876 | +2.38% | 27.3만 |
|---|
| 2026.01.30 | ₩2,876 | ₩2,891 | ₩2,810 | ₩2,810 | -2.33% | 38.1만 |
|---|
| 2026.01.29 | ₩2,836 | ₩2,883 | ₩2,756 | ₩2,836 | 0.00% | 69.1만 |
|---|
| 2026.01.28 | ₩2,970 | ₩2,997 | ₩2,783 | ₩2,823 | -4.95% | 69.9만 |
|---|
| 2026.01.27 | ₩2,850 | ₩2,997 | ₩2,729 | ₩2,997 | +5.16% | 97만 |
|---|
| 2026.01.26 | ₩2,903 | ₩2,903 | ₩2,796 | ₩2,836 | -2.30% | 43.8만 |
|---|
| 2026.01.23 | ₩3,077 | ₩3,131 | ₩2,897 | ₩2,903 | -5.65% | 68.9만 |
|---|
| 2026.01.22 | ₩3,010 | ₩3,184 | ₩2,997 | ₩3,131 | +4.00% | 61.6만 |
|---|
| 2026.01.21 | ₩2,943 | ₩3,024 | ₩2,917 | ₩3,024 | +2.73% | 39.6만 |
|---|
| 2026.01.20 | ₩2,983 | ₩2,997 | ₩2,836 | ₩2,917 | -2.24% | 103.3만 |
|---|
| 2026.01.16 | ₩2,917 | ₩3,184 | ₩2,883 | ₩3,037 | +4.13% | 150.6만 |
|---|
| 2026.01.15 | ₩2,890 | ₩3,004 | ₩2,783 | ₩2,876 | -0.46% | 161.1만 |
|---|
| 2026.01.14 | ₩2,917 | ₩2,917 | ₩2,676 | ₩2,876 | -1.38% | 2203만 |
|---|
| 2026.01.13 | ₩2,983 | ₩2,997 | ₩2,823 | ₩2,850 | -4.48% | 49.5만 |
|---|
| 2026.01.12 | ₩2,970 | ₩3,010 | ₩2,769 | ₩2,970 | 0.00% | 57.1만 |
|---|
| 2026.01.09 | ₩3,144 | ₩3,184 | ₩2,930 | ₩2,970 | -5.53% | 54.1만 |
|---|
| 2026.01.08 | ₩3,251 | ₩3,271 | ₩3,064 | ₩3,117 | -4.12% | 48.5만 |
|---|
| 2026.01.07 | ₩3,157 | ₩3,319 | ₩3,144 | ₩3,278 | +3.81% | 35.9만 |
|---|
| 2026.01.06 | ₩3,171 | ₩3,278 | ₩3,117 | ₩3,198 | +0.84% | 60.2만 |
|---|
| 2026.01.05 | ₩3,505 | ₩3,505 | ₩3,156 | ₩3,224 | -8.02% | 126.7만 |
|---|
| 2026.01.02 | ₩3,679 | ₩3,699 | ₩3,405 | ₩3,505 | -4.73% | 70.2만 |
|---|
| 2025.12.31 | ₩3,652 | ₩3,652 | ₩3,398 | ₩3,626 | -0.73% | 62만 |
|---|
| 2025.12.30 | ₩3,452 | ₩3,545 | ₩3,425 | ₩3,519 | +1.94% | 26.9만 |
|---|
| 2025.12.29 | ₩3,465 | ₩3,567 | ₩3,291 | ₩3,478 | +0.39% | 49.8만 |
|---|
| 2025.12.26 | ₩3,291 | ₩3,452 | ₩3,211 | ₩3,425 | +4.07% | 50만 |
|---|
| 2025.12.24 | ₩3,171 | ₩3,291 | ₩3,131 | ₩3,264 | +2.95% | 19.5만 |
|---|
| 2025.12.23 | ₩3,184 | ₩3,251 | ₩3,091 | ₩3,198 | +0.42% | 33.8만 |
|---|
| 2025.12.22 | ₩3,171 | ₩3,371 | ₩3,077 | ₩3,224 | +1.69% | 78.1만 |
|---|
| 2025.12.19 | ₩2,943 | ₩3,224 | ₩2,943 | ₩3,171 | +7.73% | 54.7만 |
|---|
| 2025.12.18 | ₩3,264 | ₩3,264 | ₩2,910 | ₩2,917 | -10.66% | 62.1만 |
|---|
| 2025.12.17 | ₩2,836 | ₩3,224 | ₩2,823 | ₩3,050 | +7.55% | 109만 |
|---|
| 2025.12.16 | ₩2,676 | ₩2,863 | ₩2,622 | ₩2,810 | +5.00% | 69.7만 |
|---|
| 2025.12.15 | ₩2,810 | ₩2,823 | ₩2,649 | ₩2,649 | -5.71% | 55.7만 |
|---|
| 2025.12.12 | ₩2,930 | ₩2,994 | ₩2,756 | ₩2,769 | -5.48% | 59.6만 |
|---|
| 2025.12.11 | ₩2,943 | ₩2,970 | ₩2,796 | ₩2,943 | 0.00% | 40.8만 |
|---|
| 2025.12.10 | ₩3,010 | ₩3,010 | ₩2,823 | ₩2,957 | -1.78% | 75.6만 |
|---|
| 2025.12.09 | ₩3,037 | ₩3,198 | ₩2,990 | ₩3,144 | +3.52% | 35.1만 |
|---|
| 2025.12.08 | ₩3,184 | ₩3,184 | ₩2,997 | ₩3,024 | -5.04% | 40.3만 |
|---|
| 2025.12.05 | ₩3,238 | ₩3,238 | ₩3,144 | ₩3,157 | -2.48% | 20.5만 |
|---|
| 2025.12.04 | ₩3,238 | ₩3,358 | ₩3,157 | ₩3,264 | +0.83% | 35.6만 |
|---|
| 2025.12.03 | ₩3,037 | ₩3,224 | ₩2,970 | ₩3,224 | +6.17% | 33.9만 |
|---|
| 2025.12.02 | ₩3,278 | ₩3,385 | ₩2,997 | ₩3,037 | -7.35% | 99만 |
|---|
| 2025.12.01 | ₩3,251 | ₩3,278 | ₩3,117 | ₩3,198 | -1.65% | 54.7만 |
|---|
| 2025.11.28 | ₩3,345 | ₩3,358 | ₩3,157 | ₩3,278 | -2.00% | 14.3만 |
|---|
| 2025.11.26 | ₩2,930 | ₩3,172 | ₩2,890 | ₩3,131 | +6.85% | 35.6만 |
|---|
| 2025.11.25 | ₩2,997 | ₩3,010 | ₩2,876 | ₩2,917 | -2.68% | 13.5만 |
|---|
| 2025.11.24 | ₩2,850 | ₩3,010 | ₩2,838 | ₩2,997 | +5.16% | 26.3만 |
|---|
| 2025.11.21 | ₩2,676 | ₩2,890 | ₩2,662 | ₩2,850 | +6.50% | 43.8만 |
|---|
| 2025.11.20 | ₩2,850 | ₩2,957 | ₩2,669 | ₩2,716 | -4.69% | 40.2만 |
|---|
| 2025.11.19 | ₩3,064 | ₩3,064 | ₩2,796 | ₩2,850 | -6.99% | 50만 |
|---|
| 2025.11.18 | ₩2,890 | ₩3,070 | ₩2,731 | ₩3,050 | +5.56% | 44.6만 |
|---|
| 2025.11.17 | ₩3,064 | ₩3,331 | ₩2,769 | ₩2,823 | -7.86% | 124.6만 |
|---|
| 2025.11.14 | ₩3,385 | ₩3,492 | ₩3,278 | ₩3,331 | -1.58% | 43.8만 |
|---|
| 2025.11.13 | ₩3,612 | ₩3,759 | ₩3,438 | ₩3,465 | -4.07% | 47.5만 |
|---|
| 2025.11.12 | ₩3,331 | ₩3,666 | ₩3,284 | ₩3,532 | +6.02% | 56.9만 |
|---|
| 2025.11.11 | ₩3,425 | ₩3,438 | ₩3,305 | ₩3,331 | -2.73% | 18.3만 |
|---|
| 2025.11.10 | ₩3,358 | ₩3,492 | ₩3,345 | ₩3,398 | +1.20% | 26.8만 |
|---|
| 2025.11.07 | ₩3,572 | ₩3,612 | ₩3,264 | ₩3,278 | -8.24% | 70.4만 |
|---|
| 2025.11.06 | ₩3,706 | ₩3,706 | ₩3,478 | ₩3,572 | -3.61% | 29.1만 |
|---|
| 2025.11.05 | ₩3,679 | ₩3,727 | ₩3,545 | ₩3,559 | -3.27% | 37.9만 |
|---|
| 2025.11.04 | ₩3,773 | ₩3,849 | ₩3,652 | ₩3,666 | -2.84% | 44.6만 |
|---|
| 2025.11.03 | ₩4,081 | ₩4,174 | ₩3,733 | ₩3,813 | -6.56% | 76.7만 |
|---|
| 2025.10.31 | ₩4,107 | ₩4,522 | ₩4,014 | ₩4,147 | +0.98% | 110.9만 |
|---|
| 2025.10.30 | ₩4,067 | ₩4,201 | ₩4,014 | ₩4,040 | -0.66% | 14만 |
|---|
| 2025.10.29 | ₩4,014 | ₩4,134 | ₩3,893 | ₩4,081 | +1.67% | 24.2만 |
|---|
| 2025.10.28 | ₩4,241 | ₩4,348 | ₩3,960 | ₩4,014 | -5.36% | 58만 |
|---|
| 2025.10.27 | ₩4,308 | ₩4,435 | ₩4,174 | ₩4,201 | -2.48% | 56.3만 |
|---|
| 2025.10.24 | ₩4,281 | ₩4,361 | ₩4,174 | ₩4,214 | -1.56% | 34.2만 |
|---|
| 2025.10.23 | ₩4,214 | ₩4,404 | ₩4,174 | ₩4,281 | +1.59% | 22만 |
|---|
| 2025.10.22 | ₩4,268 | ₩4,355 | ₩4,078 | ₩4,214 | -1.25% | 30만 |
|---|
| 2025.10.21 | ₩4,535 | ₩4,576 | ₩4,254 | ₩4,295 | -5.31% | 32.8만 |
|---|
| 2025.10.20 | ₩4,375 | ₩4,535 | ₩4,150 | ₩4,428 | +1.22% | 41만 |
|---|
| 2025.10.17 | ₩4,040 | ₩4,321 | ₩3,947 | ₩4,254 | +5.30% | 119.5만 |
|---|
| 2025.10.16 | ₩4,254 | ₩4,254 | ₩4,067 | ₩4,067 | -4.40% | 29.6만 |
|---|
| 2025.10.15 | ₩4,147 | ₩4,268 | ₩4,081 | ₩4,241 | +2.26% | 20.8만 |
|---|
| 2025.10.14 | ₩4,228 | ₩4,249 | ₩3,947 | ₩4,081 | -3.48% | 39.5만 |
|---|
| 2025.10.13 | ₩4,335 | ₩4,335 | ₩4,147 | ₩4,174 | -3.70% | 31.5만 |
|---|
| 2025.10.10 | ₩4,803 | ₩4,803 | ₩4,201 | ₩4,241 | -11.70% | 66.7만 |
|---|