시장 데이터를 불러오는 중
전체 종목
나서스 파마 과거 주가
Nasus Pharma Ltd. Ordinary Shares · NSRX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nasus Pharma Ltd. Ordinary Shares · NSRX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,848 | ₩4,890 | ₩4,594 | ₩4,688 | -3.31% | 1.6만 |
| 2026.10.08 | ₩5,048 | ₩5,048 | ₩4,675 | ₩4,848 | -3.97% | 1.4만 |
| 2026.10.07 | ₩5,149 | ₩5,222 | ₩5,018 | ₩5,042 | -2.08% | 9.5천 |
| 2026.10.06 | ₩5,182 | ₩5,226 | ₩5,035 | ₩5,129 | -1.03% | 1.7만 |
| 2026.10.05 | ₩5,342 | ₩5,382 | ₩5,075 | ₩5,142 | -3.75% | 9.6천 |
| 2026.10.02 | ₩5,102 | ₩5,476 | ₩5,062 | ₩5,235 | +2.62% | 2.9만 |
| 2026.10.01 | ₩5,342 | ₩5,352 | ₩5,022 | ₩5,095 | -4.62% | 2.9만 |
| 2026.09.30 | ₩5,342 | ₩5,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,928 |
| -7.75% |
| 5.7만 |
| 2026.09.29 | ₩5,022 | ₩5,062 | ₩4,725 | ₩4,768 | -5.05% | 3.4만 |
|---|
| 2026.09.28 | ₩4,928 | ₩5,048 | ₩4,474 | ₩4,795 | -2.71% | 11.5만 |
|---|
| 2026.09.25 | ₩4,675 | ₩4,801 | ₩4,574 | ₩4,648 | -0.57% | 2.1만 |
|---|
| 2026.09.24 | ₩4,474 | ₩4,675 | ₩4,474 | ₩4,648 | +3.88% | 3.9천 |
|---|
| 2026.09.23 | ₩4,768 | ₩5,062 | ₩4,675 | ₩4,862 | +1.96% | 1.5만 |
|---|
| 2026.09.22 | ₩4,648 | ₩4,915 | ₩4,608 | ₩4,768 | +2.59% | 1.3만 |
|---|
| 2026.09.21 | ₩4,621 | ₩4,715 | ₩4,474 | ₩4,594 | -0.58% | 6.4천 |
|---|
| 2026.09.18 | ₩4,474 | ₩4,781 | ₩4,474 | ₩4,715 | +5.37% | 1.2만 |
|---|
| 2026.09.17 | ₩4,721 | ₩4,789 | ₩4,621 | ₩4,715 | -0.14% | 7.6천 |
|---|
| 2026.09.16 | ₩4,862 | ₩4,968 | ₩4,554 | ₩4,621 | -4.95% | 1.1만 |
|---|
| 2026.09.15 | ₩4,835 | ₩5,031 | ₩4,608 | ₩4,795 | -0.83% | 1.8만 |
|---|
| 2026.09.14 | ₩4,357 | ₩5,075 | ₩4,357 | ₩4,875 | +11.89% | 2.1만 |
|---|
| 2026.09.11 | ₩4,672 | ₩4,675 | ₩4,548 | ₩4,548 | -2.66% | 4.2천 |
|---|
| 2026.09.10 | ₩4,220 | ₩4,644 | ₩4,220 | ₩4,474 | +6.01% | 1.1만 |
|---|
| 2026.09.09 | ₩4,634 | ₩4,761 | ₩4,234 | ₩4,741 | +2.31% | 4.4천 |
|---|
| 2026.09.08 | ₩4,715 | ₩5,306 | ₩4,634 | ₩5,182 | +9.92% | 8.7천 |
|---|
| 2026.09.04 | ₩4,715 | ₩4,988 | ₩4,715 | ₩4,988 | +5.81% | 800 |
|---|
| 2026.09.03 | ₩4,695 | ₩5,028 | ₩4,314 | ₩5,008 | +6.69% | 1.5만 |
|---|
| 2026.09.02 | ₩5,392 | ₩5,392 | ₩4,915 | ₩5,035 | -6.61% | 1.9천 |
|---|
| 2026.09.01 | ₩5,142 | ₩5,449 | ₩4,581 | ₩5,109 | -0.65% | 1.6만 |
|---|
| 2026.08.31 | ₩5,211 | ₩5,476 | ₩5,169 | ₩5,455 | +4.66% | 4.7천 |
|---|
| 2026.08.28 | ₩5,322 | ₩5,476 | ₩5,321 | ₩5,476 | +2.89% | 1.5만 |
|---|
| 2026.08.27 | ₩5,409 | ₩5,476 | ₩5,409 | ₩5,476 | +1.23% | 8.8천 |
|---|
| 2026.08.26 | ₩5,463 | ₩5,463 | ₩5,167 | ₩5,409 | -0.98% | 4.5천 |
|---|
| 2026.08.25 | ₩5,449 | ₩5,476 | ₩5,329 | ₩5,476 | +0.49% | 1만 |
|---|
| 2026.08.24 | ₩5,316 | ₩5,436 | ₩5,028 | ₩5,436 | +2.26% | 1.7만 |
|---|
| 2026.08.21 | ₩5,082 | ₩5,342 | ₩4,882 | ₩5,342 | +5.12% | 3만 |
|---|
| 2026.08.20 | ₩4,895 | ₩5,142 | ₩4,688 | ₩5,142 | +5.05% | 1.1만 |
|---|
| 2026.08.19 | ₩4,207 | ₩5,155 | ₩4,207 | ₩5,129 | +21.90% | 3.9만 |
|---|
| 2026.08.18 | ₩4,875 | ₩5,008 | ₩4,498 | ₩4,875 | 0.00% | 1.9만 |
|---|
| 2026.08.17 | ₩4,942 | ₩4,942 | ₩4,561 | ₩4,942 | 0.00% | 3.6천 |
|---|
| 2026.08.14 | ₩4,274 | ₩4,862 | ₩4,274 | ₩4,835 | +13.12% | 2.8만 |
|---|
| 2026.08.13 | ₩4,114 | ₩4,661 | ₩4,074 | ₩4,274 | +3.90% | 6.8천 |
|---|
| 2026.08.12 | ₩4,255 | ₩4,325 | ₩4,180 | ₩4,325 | +1.63% | 3.1천 |
|---|
| 2026.08.11 | ₩4,541 | ₩4,541 | ₩4,306 | ₩4,421 | -2.65% | 4.1천 |
|---|
| 2026.08.10 | ₩4,354 | ₩4,688 | ₩4,287 | ₩4,474 | +2.76% | 1.5만 |
|---|
| 2026.08.07 | ₩4,247 | ₩4,768 | ₩4,194 | ₩4,614 | +8.65% | 9.4천 |
|---|
| 2026.08.06 | ₩4,301 | ₩4,675 | ₩4,140 | ₩4,528 | +5.28% | 1.2만 |
|---|
| 2026.08.05 | ₩4,634 | ₩4,768 | ₩4,207 | ₩4,434 | -4.32% | 2만 |
|---|
| 2026.08.04 | ₩4,274 | ₩4,808 | ₩4,207 | ₩4,675 | +9.37% | 7.1만 |
|---|
| 2026.08.03 | ₩4,060 | ₩4,261 | ₩3,967 | ₩4,261 | +4.93% | 8.2천 |
|---|
| 2026.07.31 | ₩3,953 | ₩4,301 | ₩3,953 | ₩4,047 | +2.36% | 5.7천 |
|---|
| 2026.07.30 | ₩4,033 | ₩4,261 | ₩4,033 | ₩4,247 | +5.30% | 2.4천 |
|---|
| 2026.07.29 | ₩3,980 | ₩4,341 | ₩3,967 | ₩4,287 | +7.72% | 1.3만 |
|---|
| 2026.07.28 | ₩3,953 | ₩4,207 | ₩3,953 | ₩4,047 | +2.36% | 1.7만 |
|---|
| 2026.07.27 | ₩4,114 | ₩4,140 | ₩3,953 | ₩4,127 | +0.32% | 1.2만 |
|---|
| 2026.07.24 | ₩3,900 | ₩4,207 | ₩3,900 | ₩4,167 | +6.85% | 3.7만 |
|---|
| 2026.07.23 | ₩3,873 | ₩4,131 | ₩3,833 | ₩4,131 | +6.66% | 9.6천 |
|---|
| 2026.07.22 | ₩3,873 | ₩4,087 | ₩3,873 | ₩3,887 | +0.34% | 6.1천 |
|---|
| 2026.07.21 | ₩4,047 | ₩4,047 | ₩4,033 | ₩4,047 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩3,953 | ₩4,033 | ₩3,953 | ₩4,020 | +1.69% | 4.6천 |
|---|
| 2026.07.17 | ₩3,913 | ₩4,135 | ₩3,913 | ₩4,020 | +2.73% | 6.8천 |
|---|
| 2026.07.16 | ₩4,020 | ₩4,261 | ₩4,007 | ₩4,100 | +1.99% | 7.3천 |
|---|
| 2026.07.15 | ₩3,924 | ₩4,163 | ₩3,924 | ₩4,163 | +6.09% | 6.2천 |
|---|
| 2026.07.14 | ₩4,267 | ₩4,267 | ₩3,940 | ₩4,074 | -4.54% | 1.3만 |
|---|
| 2026.07.13 | ₩4,020 | ₩4,244 | ₩4,020 | ₩4,114 | +2.33% | 1.6만 |
|---|
| 2026.07.10 | ₩4,007 | ₩4,461 | ₩3,913 | ₩3,913 | -2.33% | 2만 |
|---|
| 2026.07.09 | ₩4,314 | ₩4,334 | ₩4,020 | ₩4,020 | -6.81% | 1.9만 |
|---|
| 2026.07.08 | ₩4,301 | ₩4,474 | ₩4,087 | ₩4,159 | -3.29% | 1.1만 |
|---|
| 2026.07.07 | ₩4,581 | ₩4,581 | ₩4,074 | ₩4,074 | -11.08% | 1.9만 |
|---|
| 2026.07.06 | ₩4,808 | ₩4,862 | ₩4,574 | ₩4,588 | -4.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,755 | ₩4,808 | ₩4,675 | ₩4,675 | -1.69% | 2.3만 |
|---|
| 2026.07.01 | ₩4,781 | ₩4,781 | ₩4,675 | ₩4,695 | -1.82% | 3.1천 |
|---|
| 2026.06.30 | ₩4,715 | ₩4,781 | ₩4,675 | ₩4,675 | -0.85% | 9.6천 |
|---|
| 2026.06.29 | ₩4,474 | ₩4,741 | ₩4,423 | ₩4,608 | +2.99% | 3.7만 |
|---|
| 2026.06.26 | ₩4,274 | ₩4,541 | ₩4,234 | ₩4,434 | +3.75% | 2.2만 |
|---|
| 2026.06.25 | ₩4,461 | ₩4,514 | ₩4,167 | ₩4,407 | -1.20% | 2.1만 |
|---|
| 2026.06.24 | ₩4,381 | ₩4,474 | ₩4,155 | ₩4,407 | +0.61% | 3.5만 |
|---|
| 2026.06.23 | ₩4,154 | ₩4,514 | ₩4,067 | ₩4,407 | +6.11% | 3.5만 |
|---|
| 2026.06.22 | ₩4,140 | ₩4,207 | ₩4,087 | ₩4,167 | +0.65% | 1.7만 |
|---|
| 2026.06.18 | ₩4,114 | ₩4,154 | ₩4,020 | ₩4,100 | -0.32% | 1.6만 |
|---|
| 2026.06.17 | ₩4,047 | ₩4,247 | ₩4,007 | ₩4,114 | +1.65% | 2.1만 |
|---|
| 2026.06.16 | ₩4,247 | ₩4,247 | ₩4,007 | ₩4,100 | -3.46% | 3.6만 |
|---|
| 2026.06.15 | ₩3,833 | ₩4,381 | ₩3,833 | ₩4,207 | +9.76% | 5.9만 |
|---|
| 2026.06.12 | ₩4,287 | ₩4,330 | ₩3,846 | ₩3,846 | -10.28% | 4.2만 |
|---|
| 2026.06.11 | ₩3,940 | ₩4,407 | ₩3,940 | ₩4,234 | +7.46% | 2.8만 |
|---|
| 2026.06.10 | ₩3,713 | ₩4,331 | ₩3,713 | ₩4,047 | +8.99% | 6만 |
|---|
| 2026.06.09 | ₩3,873 | ₩4,007 | ₩3,780 | ₩3,873 | 0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩3,967 | ₩4,194 | ₩3,887 | ₩3,887 | -2.02% | 3.3만 |
|---|
| 2026.06.05 | ₩4,194 | ₩4,407 | ₩3,913 | ₩3,913 | -6.69% | 3.1만 |
|---|
| 2026.06.04 | ₩4,207 | ₩4,341 | ₩4,114 | ₩4,327 | +2.86% | 6.1만 |
|---|
| 2026.06.03 | ₩4,220 | ₩4,301 | ₩4,140 | ₩4,140 | -1.90% | 1.7만 |
|---|
| 2026.06.02 | ₩4,554 | ₩4,554 | ₩4,167 | ₩4,354 | -4.40% | 4.8만 |
|---|
| 2026.06.01 | ₩4,701 | ₩4,918 | ₩4,415 | ₩4,461 | -5.11% | 7.9만 |
|---|
| 2026.05.29 | ₩4,154 | ₩4,888 | ₩4,154 | ₩4,488 | +8.04% | 29만 |
|---|
| 2026.05.28 | ₩3,920 | ₩4,421 | ₩3,920 | ₩4,274 | +9.03% | 3.6만 |
|---|
| 2026.05.27 | ₩3,860 | ₩4,100 | ₩3,806 | ₩4,033 | +4.50% | 2.1만 |
|---|
| 2026.05.26 | ₩4,020 | ₩4,020 | ₩3,753 | ₩3,780 | -5.98% | 1.3만 |
|---|
| 2026.05.22 | ₩3,806 | ₩3,953 | ₩3,753 | ₩3,873 | +1.75% | 9.9천 |
|---|
| 2026.05.21 | ₩3,913 | ₩4,088 | ₩3,619 | ₩3,833 | -2.05% | 3.1만 |
|---|
| 2026.05.20 | ₩3,760 | ₩3,887 | ₩3,633 | ₩3,659 | -2.66% | 9.3천 |
|---|
| 2026.05.19 | ₩3,633 | ₩3,853 | ₩3,499 | ₩3,606 | -0.74% | 2만 |
|---|
| 2026.05.18 | ₩3,927 | ₩3,940 | ₩3,499 | ₩3,673 | -6.46% | 6.8만 |
|---|
| 2026.05.15 | ₩3,873 | ₩4,053 | ₩3,766 | ₩3,860 | -0.34% | 3.3만 |
|---|
| 2026.05.14 | ₩4,100 | ₩4,127 | ₩3,940 | ₩3,967 | -3.26% | 1.9만 |
|---|
| 2026.05.13 | ₩3,980 | ₩4,207 | ₩3,980 | ₩4,047 | +1.68% | 2.4만 |
|---|
| 2026.05.12 | ₩3,993 | ₩4,146 | ₩3,940 | ₩4,000 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩4,127 | ₩4,220 | ₩3,873 | ₩4,060 | -1.62% | 5.8만 |
|---|
| 2026.05.08 | ₩4,501 | ₩4,528 | ₩3,933 | ₩4,207 | -6.53% | 10.5만 |
|---|
| 2026.05.07 | ₩4,314 | ₩4,648 | ₩4,247 | ₩4,528 | +4.95% | 22.6만 |
|---|
| 2026.05.06 | ₩3,846 | ₩4,274 | ₩3,846 | ₩4,194 | +9.03% | 14.6만 |
|---|
| 2026.05.05 | ₩3,793 | ₩3,887 | ₩3,526 | ₩3,846 | +1.41% | 2.3만 |
|---|
| 2026.05.04 | ₩3,633 | ₩3,887 | ₩3,479 | ₩3,606 | -0.74% | 7.4만 |
|---|
| 2026.05.01 | ₩3,726 | ₩3,927 | ₩3,473 | ₩3,673 | -1.43% | 6.7만 |
|---|
| 2026.04.30 | ₩3,432 | ₩3,980 | ₩3,432 | ₩3,606 | +5.06% | 7.7만 |
|---|
| 2026.04.29 | ₩3,953 | ₩3,992 | ₩3,219 | ₩3,419 | -13.51% | 12.3만 |
|---|
| 2026.04.28 | ₩4,167 | ₩4,274 | ₩3,820 | ₩3,887 | -6.73% | 10만 |
|---|
| 2026.04.27 | ₩4,808 | ₩4,808 | ₩4,194 | ₩4,247 | -11.67% | 16.8만 |
|---|
| 2026.04.24 | ₩4,688 | ₩4,808 | ₩4,427 | ₩4,808 | +2.56% | 8.7만 |
|---|
| 2026.04.23 | ₩5,997 | ₩5,997 | ₩4,367 | ₩4,541 | -24.28% | 36만 |
|---|
| 2026.04.22 | ₩4,675 | ₩5,517 | ₩4,407 | ₩5,195 | +11.14% | 52.6만 |
|---|
| 2026.04.21 | ₩3,753 | ₩4,501 | ₩3,419 | ₩4,274 | +13.88% | 35.8만 |
|---|
| 2026.04.20 | ₩2,965 | ₩3,953 | ₩2,965 | ₩3,820 | +28.83% | 21.3만 |
|---|
| 2026.04.17 | ₩2,992 | ₩3,072 | ₩2,978 | ₩2,992 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩2,898 | ₩3,085 | ₩2,858 | ₩3,005 | +3.69% | 4.6만 |
|---|
| 2026.04.15 | ₩3,005 | ₩3,045 | ₩2,805 | ₩2,952 | -1.78% | 3.9만 |
|---|
| 2026.04.14 | ₩3,032 | ₩3,112 | ₩3,005 | ₩3,005 | -0.88% | 1.9만 |
|---|
| 2026.04.13 | ₩2,938 | ₩3,112 | ₩2,885 | ₩3,112 | +5.91% | 3.2만 |
|---|
| 2026.04.10 | ₩3,099 | ₩3,139 | ₩2,938 | ₩2,938 | -5.17% | 1.4만 |
|---|
| 2026.04.09 | ₩3,099 | ₩3,152 | ₩3,005 | ₩3,099 | 0.00% | 1.9만 |
|---|
| 2026.04.08 | ₩2,965 | ₩3,326 | ₩2,965 | ₩3,125 | +5.41% | 5.7만 |
|---|
| 2026.04.07 | ₩3,165 | ₩3,165 | ₩2,805 | ₩3,018 | -4.64% | 3.3만 |
|---|
| 2026.04.06 | ₩3,152 | ₩3,326 | ₩3,072 | ₩3,072 | -2.54% | 1.9만 |
|---|
| 2026.04.02 | ₩3,352 | ₩3,352 | ₩3,125 | ₩3,139 | -6.37% | 1.6만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,499 | ₩3,045 | ₩3,406 | +11.84% | 4.7만 |
|---|
| 2026.03.31 | ₩2,765 | ₩2,978 | ₩2,644 | ₩2,965 | +7.25% | 9.1만 |
|---|
| 2026.03.30 | ₩2,965 | ₩2,965 | ₩2,671 | ₩2,685 | -9.46% | 5.7만 |
|---|
| 2026.03.27 | ₩3,179 | ₩3,179 | ₩2,858 | ₩2,952 | -7.14% | 2.9만 |
|---|
| 2026.03.26 | ₩3,379 | ₩3,562 | ₩3,132 | ₩3,205 | -5.14% | 4.6만 |
|---|
| 2026.03.25 | ₩3,406 | ₩3,686 | ₩3,312 | ₩3,686 | +8.24% | 25.5만 |
|---|
| 2026.03.24 | ₩3,286 | ₩3,392 | ₩3,139 | ₩3,326 | +1.22% | 8.5만 |
|---|
| 2026.03.23 | ₩3,339 | ₩3,459 | ₩3,052 | ₩3,339 | 0.00% | 12.5만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,586 | ₩3,352 | ₩3,566 | +4.71% | 5만 |
|---|
| 2026.03.19 | ₩3,446 | ₩3,593 | ₩3,205 | ₩3,312 | -3.88% | 12.2만 |
|---|
| 2026.03.18 | ₩3,659 | ₩3,726 | ₩3,473 | ₩3,499 | -4.38% | 14.7만 |
|---|
| 2026.03.17 | ₩3,900 | ₩3,927 | ₩3,473 | ₩3,726 | -4.45% | 45만 |
|---|
| 2026.03.16 | ₩5,062 | ₩5,075 | ₩3,646 | ₩4,140 | -18.21% | 826.6만 |
|---|
| 2026.03.13 | ₩6,678 | ₩6,945 | ₩6,611 | ₩6,678 | 0.00% | 5.9천 |
|---|
| 2026.03.12 | ₩5,997 | ₩6,170 | ₩5,997 | ₩6,170 | +2.90% | 500 |
|---|
| 2026.03.11 | ₩6,504 | ₩6,504 | ₩5,950 | ₩6,197 | -4.72% | 2.4천 |
|---|
| 2026.03.10 | ₩5,796 | ₩6,170 | ₩5,783 | ₩6,170 | +6.45% | 3.6천 |
|---|
| 2026.03.09 | ₩5,489 | ₩5,489 | ₩5,489 | ₩5,489 | 0.00% | 4.5천 |
|---|
| 2026.03.06 | ₩5,903 | ₩6,491 | ₩5,903 | ₩6,491 | +9.95% | 800 |
|---|
| 2026.03.05 | ₩6,945 | ₩6,945 | ₩6,478 | ₩6,665 | -4.04% | 8.8천 |
|---|
| 2026.03.04 | ₩5,516 | ₩6,678 | ₩5,329 | ₩6,678 | +21.07% | 1.1만 |
|---|
| 2026.03.03 | ₩6,010 | ₩6,344 | ₩6,010 | ₩6,344 | +5.56% | 1천 |
|---|
| 2026.03.02 | ₩6,678 | ₩6,678 | ₩6,064 | ₩6,117 | -8.40% | 3천 |
|---|
| 2026.02.27 | ₩6,678 | ₩6,711 | ₩6,023 | ₩6,397 | -4.20% | 4천 |
|---|
| 2026.02.26 | ₩6,745 | ₩7,012 | ₩6,544 | ₩6,811 | +0.99% | 7천 |
|---|
| 2026.02.25 | ₩7,680 | ₩7,680 | ₩6,759 | ₩6,759 | -11.98% | 4.9천 |
|---|
| 2026.02.24 | ₩7,025 | ₩7,025 | ₩7,025 | ₩7,025 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩7,893 | ₩7,893 | ₩6,705 | ₩6,878 | -12.86% | 6천 |
|---|
| 2026.02.20 | ₩6,678 | ₩8,641 | ₩6,678 | ₩7,880 | +18.00% | 9.5천 |
|---|
| 2026.02.19 | ₩8,414 | ₩8,414 | ₩6,678 | ₩6,678 | -20.63% | 5천 |
|---|
| 2026.02.18 | ₩8,548 | ₩8,548 | ₩6,544 | ₩7,132 | -16.56% | 1.8천 |
|---|
| 2026.02.17 | ₩8,641 | ₩8,641 | ₩7,960 | ₩7,960 | -7.88% | 1.4천 |
|---|
| 2026.02.13 | ₩7,159 | ₩7,880 | ₩7,159 | ₩7,880 | +10.07% | 3천 |
|---|
| 2026.02.12 | ₩7,479 | ₩7,479 | ₩7,479 | ₩7,479 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩7,079 | ₩7,479 | ₩7,079 | ₩7,479 | +5.66% | 1.9천 |
|---|
| 2026.02.10 | ₩7,746 | ₩7,746 | ₩6,544 | ₩7,266 | -6.21% | 9천 |
|---|
| 2026.02.09 | ₩7,973 | ₩8,040 | ₩7,212 | ₩7,212 | -9.55% | 3.9천 |
|---|
| 2026.02.06 | ₩7,953 | ₩8,414 | ₩7,266 | ₩7,266 | -8.65% | 6.4천 |
|---|
| 2026.02.05 | ₩7,746 | ₩7,746 | ₩7,746 | ₩7,746 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,013 | ₩8,013 | ₩7,746 | ₩7,746 | -3.33% | 1천 |
|---|
| 2026.02.03 | ₩7,359 | ₩8,534 | ₩7,346 | ₩8,241 | +11.98% | 4천 |
|---|
| 2026.02.02 | ₩7,239 | ₩7,813 | ₩7,239 | ₩7,348 | +1.51% | 6.2천 |
|---|
| 2026.01.30 | ₩7,666 | ₩7,666 | ₩7,666 | ₩7,666 | 0.00% | 2.6만 |
|---|
| 2026.01.29 | ₩7,813 | ₩7,813 | ₩7,412 | ₩7,466 | -4.44% | 5.1천 |
|---|
| 2026.01.28 | ₩7,412 | ₩7,880 | ₩7,412 | ₩7,880 | +6.31% | 3.3천 |
|---|
| 2026.01.27 | ₩8,174 | ₩8,174 | ₩7,346 | ₩7,346 | -10.13% | 3.2천 |
|---|
| 2026.01.26 | ₩8,331 | ₩8,331 | ₩8,331 | ₩8,331 | 0.00% | 4.6천 |
|---|
| 2026.01.23 | ₩8,715 | ₩8,715 | ₩8,347 | ₩8,347 | -4.21% | 1.6천 |
|---|
| 2026.01.22 | ₩8,854 | ₩8,854 | ₩8,854 | ₩8,854 | 0.00% | 1.5천 |
|---|
| 2026.01.21 | ₩9,349 | ₩9,349 | ₩8,708 | ₩9,182 | -1.79% | 3.5천 |
|---|
| 2026.01.20 | ₩9,349 | ₩9,349 | ₩8,681 | ₩8,708 | -6.86% | 7천 |
|---|
| 2026.01.16 | ₩9,496 | ₩9,616 | ₩9,336 | ₩9,416 | -0.84% | 4.2천 |
|---|
| 2026.01.15 | ₩9,456 | ₩9,616 | ₩9,336 | ₩9,483 | +0.28% | 2.9천 |
|---|
| 2026.01.14 | ₩9,630 | ₩10,284 | ₩9,483 | ₩9,483 | -1.53% | 3천 |
|---|
| 2026.01.13 | ₩9,416 | ₩9,750 | ₩9,349 | ₩9,349 | -0.71% | 5.7천 |
|---|
| 2026.01.12 | ₩10,017 | ₩10,284 | ₩9,483 | ₩9,750 | -2.67% | 4.5천 |
|---|
| 2026.01.09 | ₩9,696 | ₩9,817 | ₩9,349 | ₩9,483 | -2.20% | 4천 |
|---|
| 2026.01.08 | ₩8,775 | ₩10,718 | ₩8,775 | ₩9,483 | +8.07% | 1.1만 |
|---|
| 2026.01.07 | ₩9,055 | ₩9,055 | ₩9,055 | ₩9,055 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩9,878 | ₩10,017 | ₩8,928 | ₩10,017 | +1.41% | 3.2천 |
|---|
| 2026.01.05 | ₩9,950 | ₩10,685 | ₩9,950 | ₩10,110 | +1.61% | 2.1천 |
|---|
| 2026.01.02 | ₩12,354 | ₩12,608 | ₩9,776 | ₩10,084 | -18.38% | 2.6만 |
|---|
| 2025.12.31 | ₩9,630 | ₩12,688 | ₩9,630 | ₩12,221 | +26.91% | 1.7만 |
|---|
| 2025.12.30 | ₩9,616 | ₩10,551 | ₩9,576 | ₩10,404 | +8.19% | 6.8천 |
|---|
| 2025.12.29 | ₩9,229 | ₩10,618 | ₩9,229 | ₩10,017 | +8.54% | 1.6만 |
|---|
| 2025.12.26 | ₩8,948 | ₩11,059 | ₩8,935 | ₩10,157 | +13.51% | 4.3만 |
|---|
| 2025.12.24 | ₩8,548 | ₩10,551 | ₩8,548 | ₩10,017 | +17.19% | 1.5만 |
|---|
| 2025.12.23 | ₩9,175 | ₩10,284 | ₩8,815 | ₩9,362 | +2.04% | 5.2천 |
|---|
| 2025.12.22 | ₩9,683 | ₩9,683 | ₩8,948 | ₩9,453 | -2.37% | 8.1천 |
|---|
| 2025.12.19 | ₩8,080 | ₩10,578 | ₩8,080 | ₩10,118 | +25.22% | 6.8천 |
|---|
| 2025.12.18 | ₩9,082 | ₩9,082 | ₩8,508 | ₩8,508 | -6.32% | 1천 |
|---|
| 2025.12.17 | ₩8,548 | ₩8,681 | ₩8,548 | ₩8,681 | +1.56% | 500 |
|---|
| 2025.12.16 | ₩9,082 | ₩9,082 | ₩9,082 | ₩9,082 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩9,082 | ₩9,082 | ₩9,082 | ₩9,082 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩9,082 | ₩9,082 | ₩9,082 | ₩9,082 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩8,681 | ₩8,681 | ₩8,681 | ₩8,681 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩8,748 | ₩8,748 | ₩8,681 | ₩8,681 | -0.76% | 800 |
|---|
| 2025.12.09 | ₩8,214 | ₩8,681 | ₩8,214 | ₩8,681 | +5.69% | 2.3천 |
|---|
| 2025.12.08 | ₩9,216 | ₩9,910 | ₩8,681 | ₩9,109 | -1.16% | 3.7천 |
|---|
| 2025.12.05 | ₩9,082 | ₩9,082 | ₩9,082 | ₩9,082 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩9,149 | ₩9,149 | ₩9,149 | ₩9,149 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩8,868 | ₩9,336 | ₩8,868 | ₩9,336 | +5.27% | 600 |
|---|
| 2025.12.02 | ₩9,015 | ₩9,788 | ₩8,855 | ₩9,788 | +8.58% | 1.8천 |
|---|
| 2025.12.01 | ₩9,345 | ₩9,990 | ₩8,830 | ₩8,830 | -5.52% | 1.9천 |
|---|
| 2025.11.28 | ₩9,349 | ₩9,349 | ₩9,349 | ₩9,349 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩9,349 | ₩9,349 | ₩9,349 | ₩9,349 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩8,815 | ₩9,349 | ₩8,815 | ₩9,349 | +6.06% | 700 |
|---|
| 2025.11.24 | ₩9,683 | ₩9,683 | ₩9,683 | ₩9,683 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩10,017 | ₩10,017 | ₩9,683 | ₩9,683 | -3.33% | 800 |
|---|
| 2025.11.20 | ₩9,349 | ₩9,349 | ₩9,349 | ₩9,349 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩8,681 | ₩9,349 | ₩8,681 | ₩9,349 | +7.69% | 5.1천 |
|---|
| 2025.11.18 | ₩9,616 | ₩9,616 | ₩8,414 | ₩9,015 | -6.25% | 1.2만 |
|---|
| 2025.11.17 | ₩10,030 | ₩10,271 | ₩9,349 | ₩9,389 | -6.39% | 2.6천 |
|---|
| 2025.11.14 | ₩10,351 | ₩10,351 | ₩9,883 | ₩9,897 | -4.39% | 4.4천 |
|---|
| 2025.11.13 | ₩9,937 | ₩10,618 | ₩9,616 | ₩10,551 | +6.18% | 7천 |
|---|
| 2025.11.12 | ₩9,253 | ₩10,177 | ₩9,029 | ₩10,137 | +9.56% | 5.6천 |
|---|
| 2025.11.11 | ₩10,017 | ₩10,017 | ₩10,017 | ₩10,017 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,017 | ₩10,017 | ₩10,017 | ₩10,017 | 0.00% | 1천 |
|---|
| 2025.11.07 | ₩10,017 | ₩10,017 | ₩10,017 | ₩10,017 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩10,084 | ₩10,084 | ₩10,084 | ₩10,084 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩10,045 | ₩10,084 | ₩10,045 | ₩10,084 | +0.39% | 3.2천 |
|---|
| 2025.11.04 | ₩10,685 | ₩10,685 | ₩10,685 | ₩10,685 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩10,685 | ₩11,219 | ₩10,124 | ₩10,164 | -4.87% | 2천 |
|---|
| 2025.10.31 | ₩10,391 | ₩10,391 | ₩10,391 | ₩10,391 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩10,057 | ₩10,391 | ₩10,057 | ₩10,391 | +3.32% | 1.2천 |
|---|
| 2025.10.29 | ₩10,952 | ₩11,005 | ₩10,030 | ₩10,351 | -5.49% | 2.7천 |
|---|
| 2025.10.28 | ₩10,484 | ₩11,219 | ₩10,231 | ₩11,219 | +7.01% | 7.7천 |
|---|
| 2025.10.27 | ₩10,578 | ₩10,952 | ₩10,578 | ₩10,618 | +0.38% | 2천 |
|---|
| 2025.10.24 | ₩10,498 | ₩10,538 | ₩10,498 | ₩10,538 | +0.38% | 700 |
|---|
| 2025.10.23 | ₩10,021 | ₩10,150 | ₩10,021 | ₩10,150 | +1.29% | 800 |
|---|
| 2025.10.22 | ₩10,017 | ₩10,030 | ₩10,017 | ₩10,030 | +0.13% | 1.2천 |
|---|
| 2025.10.21 | ₩10,177 | ₩10,177 | ₩10,021 | ₩10,021 | -1.54% | 900 |
|---|
| 2025.10.20 | ₩10,458 | ₩10,458 | ₩10,244 | ₩10,244 | -2.04% | 1.2천 |
|---|
| 2025.10.17 | ₩10,458 | ₩10,458 | ₩10,458 | ₩10,458 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩10,364 | ₩10,578 | ₩10,337 | ₩10,578 | +2.06% | 3천 |
|---|
| 2025.10.15 | ₩10,364 | ₩10,605 | ₩10,224 | ₩10,551 | +1.80% | 4천 |
|---|
| 2025.10.14 | ₩10,057 | ₩10,221 | ₩10,044 | ₩10,217 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩10,217 | ₩10,484 | ₩10,150 | ₩10,351 | +1.31% | 6.7천 |
|---|
| 2025.10.10 | ₩10,257 | ₩10,725 | ₩10,196 | ₩10,284 | +0.26% | 1.5만 |
|---|