시장 데이터를 불러오는 중
전체 종목
엔진 테라퓨틱스 과거 주가
enGene Therapeutics Inc. - Common Stock · ENGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
enGene Therapeutics Inc. - Common Stock · ENGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,358 | ₩2,425 | ₩2,305 | ₩2,318 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,345 | ₩2,399 | ₩2,251 | ₩2,385 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,412 | ₩2,491 | ₩2,332 | ₩2,338 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,506 | ₩2,506 | ₩2,412 | ₩2,412 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,600 | ₩2,600 | ₩2,392 | ₩2,506 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,680 | ₩2,707 | ₩2,586 | ₩2,600 | -3.00% | 69만 |
| 2026.10.01 | ₩2,693 | ₩2,693 | ₩2,626 | ₩2,653 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,633 | ₩2,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| +1.78% |
| 128.1만 |
| 2026.09.29 | ₩2,640 | ₩2,640 | ₩2,566 | ₩2,613 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,626 | ₩2,653 | ₩2,546 | ₩2,640 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,600 | ₩2,638 | ₩2,513 | ₩2,626 | +1.03% | 197.6만 |
|---|
| 2026.09.24 | ₩2,667 | ₩2,667 | ₩2,553 | ₩2,573 | -3.52% | 79.6만 |
|---|
| 2026.09.23 | ₩2,747 | ₩2,747 | ₩2,653 | ₩2,680 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,626 | ₩2,787 | ₩2,626 | ₩2,747 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,573 | ₩2,640 | ₩2,546 | ₩2,626 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,573 | ₩2,586 | ₩2,533 | ₩2,559 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,546 | ₩2,573 | ₩2,519 | ₩2,559 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,546 | ₩2,566 | ₩2,519 | ₩2,559 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,506 | ₩2,546 | ₩2,472 | ₩2,533 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,412 | ₩2,519 | ₩2,412 | ₩2,506 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,412 | ₩2,452 | ₩2,399 | ₩2,412 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,372 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,533 | ₩2,573 | ₩2,466 | ₩2,479 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,439 | ₩2,600 | ₩2,385 | ₩2,573 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,439 | ₩2,459 | ₩2,385 | ₩2,439 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,546 | ₩2,559 | ₩2,412 | ₩2,452 | -3.68% | 63.5만 |
|---|
| 2026.09.02 | ₩2,466 | ₩2,571 | ₩2,459 | ₩2,533 | +2.72% | 106.2만 |
|---|
| 2026.09.01 | ₩2,466 | ₩2,506 | ₩2,412 | ₩2,486 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,452 | ₩2,486 | ₩2,425 | ₩2,466 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,559 | ₩2,559 | ₩2,425 | ₩2,446 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,600 | ₩2,600 | ₩2,559 | ₩2,559 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,506 | ₩2,613 | ₩2,506 | ₩2,613 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,439 | ₩2,527 | ₩2,432 | ₩2,506 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,399 | ₩2,452 | ₩2,345 | ₩2,425 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,405 | ₩2,419 | ₩2,372 | ₩2,385 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,466 | ₩2,479 | ₩2,352 | ₩2,372 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,318 | ₩2,539 | ₩2,318 | ₩2,479 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,278 | ₩2,332 | ₩2,265 | ₩2,305 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,305 | ₩2,318 | ₩2,265 | ₩2,278 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,318 | ₩2,224 | ₩2,278 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,291 | ₩2,316 | ₩2,251 | ₩2,265 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,439 | ₩2,452 | ₩2,265 | ₩2,278 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,358 | ₩2,446 | ₩2,318 | ₩2,439 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,385 | ₩2,392 | ₩2,332 | ₩2,345 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,425 | ₩2,463 | ₩2,392 | ₩2,412 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,412 | ₩2,432 | ₩2,372 | ₩2,412 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,425 | ₩2,425 | ₩2,358 | ₩2,412 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,385 | ₩2,446 | ₩2,372 | ₩2,399 | +0.56% | 64.1만 |
|---|
| 2026.08.03 | ₩2,399 | ₩2,419 | ₩2,318 | ₩2,372 | -1.12% | 52.6만 |
|---|
| 2026.07.31 | ₩2,385 | ₩2,412 | ₩2,291 | ₩2,399 | +0.56% | 30.6만 |
|---|
| 2026.07.30 | ₩2,425 | ₩2,439 | ₩2,332 | ₩2,358 | -2.76% | 73.1만 |
|---|
| 2026.07.29 | ₩2,318 | ₩2,492 | ₩2,291 | ₩2,399 | +3.47% | 55.9만 |
|---|
| 2026.07.28 | ₩2,358 | ₩2,372 | ₩2,298 | ₩2,358 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,479 | ₩2,533 | ₩2,345 | ₩2,358 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,439 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,452 | ₩2,580 | ₩2,412 | ₩2,533 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,586 | ₩2,600 | ₩2,439 | ₩2,479 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,506 | ₩2,600 | ₩2,492 | ₩2,586 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,452 | ₩2,526 | ₩2,439 | ₩2,506 | +2.19% | 75.9만 |
|---|
| 2026.07.17 | ₩2,533 | ₩2,613 | ₩2,439 | ₩2,439 | -3.70% | 79.9만 |
|---|
| 2026.07.16 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,573 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,519 | ₩2,626 | ₩2,446 | ₩2,546 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,519 | ₩2,586 | ₩2,479 | ₩2,539 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,533 | ₩2,533 | ₩2,459 | ₩2,492 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,573 | ₩2,586 | ₩2,479 | ₩2,546 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,492 | ₩2,586 | ₩2,479 | ₩2,573 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,506 | ₩2,608 | ₩2,472 | ₩2,492 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,559 | ₩2,626 | ₩2,499 | ₩2,573 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,399 | ₩2,613 | ₩2,391 | ₩2,559 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,399 | ₩2,425 | ₩2,352 | ₩2,385 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,332 | ₩2,385 | ₩2,318 | ₩2,358 | +1.15% | 60.5만 |
|---|
| 2026.06.30 | ₩2,399 | ₩2,506 | ₩2,318 | ₩2,318 | -3.35% | 110.9만 |
|---|
| 2026.06.29 | ₩2,318 | ₩2,412 | ₩2,305 | ₩2,385 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,358 | ₩2,439 | ₩2,325 | ₩2,345 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,358 | ₩2,432 | ₩2,305 | ₩2,372 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,291 | ₩2,452 | ₩2,278 | ₩2,345 | +2.34% | 147.7만 |
|---|
| 2026.06.23 | ₩2,251 | ₩2,318 | ₩2,251 | ₩2,291 | +1.79% | 54.7만 |
|---|
| 2026.06.22 | ₩2,332 | ₩2,358 | ₩2,265 | ₩2,265 | -2.87% | 88.3만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,425 | ₩2,271 | ₩2,305 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,345 | ₩2,399 | ₩2,305 | ₩2,332 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,332 | ₩2,365 | ₩2,278 | ₩2,345 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,345 | ₩2,439 | ₩2,318 | ₩2,372 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,184 | ₩2,238 | ₩2,171 | ₩2,171 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,157 | ₩2,211 | ₩2,104 | ₩2,198 | +1.86% | 49.3만 |
|---|
| 2026.06.10 | ₩2,238 | ₩2,265 | ₩2,104 | ₩2,144 | -4.19% | 97.7만 |
|---|
| 2026.06.09 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,238 | 0.00% | 49.5만 |
|---|
| 2026.06.08 | ₩2,224 | ₩2,258 | ₩2,184 | ₩2,211 | -0.60% | 61.4만 |
|---|
| 2026.06.05 | ₩2,291 | ₩2,336 | ₩2,157 | ₩2,198 | -4.09% | 95.4만 |
|---|
| 2026.06.04 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,305 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,318 | ₩2,318 | ₩2,224 | ₩2,238 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,332 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,466 | ₩2,479 | ₩2,358 | ₩2,385 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,372 | ₩2,506 | ₩2,352 | ₩2,479 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,305 | ₩2,392 | ₩2,278 | ₩2,385 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,358 | ₩2,358 | ₩2,265 | ₩2,305 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,278 | ₩2,399 | ₩2,191 | ₩2,358 | +3.53% | 196.9만 |
|---|
| 2026.05.22 | ₩2,318 | ₩2,358 | ₩2,198 | ₩2,198 | -5.20% | 126.1만 |
|---|
| 2026.05.21 | ₩2,144 | ₩2,358 | ₩2,144 | ₩2,318 | +8.12% | 176.7만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,184 | ₩2,050 | ₩2,157 | +5.23% | 200.1만 |
|---|
| 2026.05.19 | ₩2,090 | ₩2,131 | ₩2,010 | ₩2,050 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,278 | ₩2,318 | ₩2,064 | ₩2,104 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,345 | ₩2,358 | ₩2,178 | ₩2,305 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,064 | ₩2,439 | ₩2,057 | ₩2,425 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,930 | ₩2,144 | ₩1,930 | ₩2,064 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,943 | ₩2,010 | ₩1,876 | ₩1,930 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,023 | ₩2,117 | ₩1,936 | ₩1,997 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,291 | ₩2,345 | ₩1,943 | ₩2,010 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,881 | ₩3,002 | ₩2,278 | ₩2,305 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,653 | ₩12,060 | ₩10,653 | ₩11,859 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,345 | ₩10,760 | ₩10,030 | ₩10,573 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,635 | ₩10,405 | ₩9,635 | ₩10,198 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,782 | ₩9,983 | ₩9,554 | ₩9,715 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,447 | ₩9,863 | ₩9,380 | ₩9,742 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,286 | ₩9,715 | ₩9,193 | ₩9,434 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,621 | ₩10,171 | ₩9,139 | ₩9,327 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,707 | ₩10,801 | ₩9,573 | ₩9,648 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,747 | ₩11,176 | ₩10,301 | ₩10,707 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,263 | ₩11,859 | ₩10,760 | ₩10,908 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,484 | ₩11,618 | ₩11,055 | ₩11,444 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,497 | ₩11,591 | ₩11,102 | ₩11,404 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,787 | ₩11,430 | ₩10,270 | ₩11,430 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,961 | ₩11,337 | ₩10,479 | ₩10,814 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,546 | ₩10,921 | ₩10,010 | ₩10,827 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,211 | ₩10,399 | ₩9,796 | ₩10,399 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩10,010 | ₩10,358 | ₩9,909 | ₩10,184 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,715 | ₩10,238 | ₩9,528 | ₩9,956 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,796 | ₩9,943 | ₩9,514 | ₩9,648 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,702 | ₩9,876 | ₩9,474 | ₩9,742 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,265 | ₩10,338 | ₩9,394 | ₩9,796 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,635 | ₩10,317 | ₩9,487 | ₩9,822 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,965 | ₩9,782 | ₩8,965 | ₩9,702 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,858 | ₩9,234 | ₩8,750 | ₩8,965 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,286 | ₩9,521 | ₩8,898 | ₩9,059 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,429 | ₩9,353 | ₩8,429 | ₩9,126 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,523 | ₩8,764 | ₩8,107 | ₩8,281 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,273 | ₩9,461 | ₩8,335 | ₩8,536 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,246 | ₩9,789 | ₩9,166 | ₩9,327 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,300 | ₩9,782 | ₩9,300 | ₩9,474 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,648 | ₩9,822 | ₩8,992 | ₩9,246 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,675 | ₩10,050 | ₩9,266 | ₩9,796 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,635 | ₩10,023 | ₩9,514 | ₩9,662 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,434 | ₩9,702 | ₩9,313 | ₩9,668 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,514 | ₩10,010 | ₩9,260 | ₩9,621 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,742 | ₩10,613 | ₩9,702 | ₩9,715 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,755 | ₩10,104 | ₩9,367 | ₩9,688 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,889 | ₩9,956 | ₩9,300 | ₩9,595 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,193 | ₩10,452 | ₩8,844 | ₩9,782 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,152 | ₩9,554 | ₩8,938 | ₩9,219 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,353 | ₩9,943 | ₩9,079 | ₩9,300 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,801 | ₩11,243 | ₩9,193 | ₩9,447 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,430 | ₩11,993 | ₩11,310 | ₩11,631 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,931 | ₩13,025 | ₩11,658 | ₩11,672 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,172 | ₩13,521 | ₩13,012 | ₩13,052 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,199 | ₩13,393 | ₩12,422 | ₩12,945 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩13,018 | ₩13,856 | ₩13,018 | ₩13,400 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,414 | ₩13,722 | ₩13,333 | ₩13,548 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,521 | ₩13,722 | ₩13,253 | ₩13,440 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,253 | ₩13,775 | ₩13,101 | ₩13,534 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,119 | ₩13,534 | ₩12,837 | ₩13,105 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,883 | ₩14,271 | ₩12,864 | ₩12,958 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,976 | ₩14,057 | ₩13,641 | ₩13,883 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,427 | ₩14,318 | ₩13,347 | ₩14,231 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,253 | ₩13,628 | ₩13,038 | ₩13,481 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,092 | ₩13,347 | ₩12,717 | ₩13,253 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,306 | ₩13,400 | ₩12,918 | ₩13,105 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,239 | ₩13,615 | ₩13,112 | ₩13,320 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,945 | ₩13,668 | ₩12,461 | ₩13,293 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩13,012 | ₩13,561 | ₩12,730 | ₩12,770 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,543 | ₩13,146 | ₩12,382 | ₩13,052 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩11,993 | ₩13,099 | ₩11,993 | ₩12,797 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,837 | ₩13,119 | ₩11,739 | ₩11,873 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,400 | ₩14,298 | ₩11,873 | ₩12,851 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,400 | ₩14,043 | ₩13,186 | ₩13,360 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,797 | ₩14,017 | ₩12,770 | ₩13,400 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,660 | ₩15,249 | ₩12,744 | ₩12,770 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,574 | ₩13,990 | ₩13,105 | ₩13,762 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,928 | ₩15,008 | ₩13,146 | ₩13,668 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,089 | ₩15,551 | ₩14,687 | ₩14,888 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,107 | ₩16,359 | ₩15,176 | ₩15,276 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,137 | ₩16,415 | ₩14,051 | ₩16,308 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,730 | ₩14,579 | ₩12,516 | ₩14,258 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,194 | ₩12,904 | ₩12,074 | ₩12,516 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,221 | ₩12,864 | ₩11,631 | ₩12,194 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,355 | ₩12,797 | ₩12,194 | ₩12,476 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,469 | ₩12,690 | ₩11,752 | ₩12,355 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,296 | ₩12,367 | ₩11,122 | ₩12,194 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,122 | ₩11,618 | ₩11,122 | ₩11,229 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,645 | ₩11,672 | ₩10,935 | ₩11,122 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,444 | ₩12,328 | ₩11,243 | ₩11,806 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,350 | ₩11,698 | ₩10,827 | ₩11,390 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,203 | ₩12,114 | ₩11,122 | ₩11,390 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,618 | ₩11,886 | ₩10,948 | ₩11,069 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,926 | ₩11,966 | ₩11,256 | ₩11,698 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,181 | ₩12,194 | ₩11,312 | ₩11,859 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,275 | ₩12,275 | ₩11,550 | ₩12,100 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,154 | ₩12,382 | ₩11,926 | ₩11,993 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,703 | ₩13,147 | ₩12,114 | ₩12,114 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,797 | ₩12,985 | ₩12,543 | ₩12,730 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,449 | ₩13,534 | ₩12,288 | ₩12,663 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,752 | ₩13,092 | ₩11,631 | ₩12,355 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,685 | ₩11,993 | ₩11,331 | ₩11,752 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,975 | ₩11,913 | ₩10,579 | ₩11,645 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,144 | ₩11,095 | ₩10,144 | ₩10,948 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,323 | ₩11,350 | ₩10,305 | ₩10,452 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,189 | ₩11,323 | ₩10,854 | ₩11,229 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,363 | ₩11,658 | ₩10,787 | ₩11,296 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,940 | ₩12,248 | ₩10,988 | ₩11,337 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,774 | ₩12,047 | ₩10,385 | ₩11,953 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,028 | ₩11,109 | ₩10,385 | ₩10,734 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,189 | ₩11,377 | ₩10,654 | ₩11,028 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,854 | ₩11,243 | ₩10,412 | ₩11,203 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,082 | ₩11,082 | ₩10,506 | ₩10,814 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,720 | ₩11,042 | ₩10,667 | ₩11,015 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,278 | ₩10,787 | ₩10,251 | ₩10,720 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,693 | ₩11,102 | ₩10,358 | ₩10,533 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,506 | ₩10,888 | ₩10,120 | ₩10,600 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,176 | ₩11,196 | ₩10,613 | ₩10,814 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,238 | ₩11,129 | ₩10,184 | ₩11,055 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,863 | ₩10,519 | ₩9,863 | ₩10,332 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,246 | ₩10,171 | ₩9,172 | ₩9,930 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,844 | ₩9,729 | ₩8,777 | ₩9,327 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,179 | ₩9,461 | ₩8,697 | ₩8,844 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,353 | ₩9,648 | ₩8,456 | ₩9,059 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,720 | ₩11,082 | ₩9,059 | ₩9,219 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,350 | ₩11,598 | ₩10,760 | ₩10,801 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,149 | ₩12,328 | ₩11,149 | ₩11,430 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,395 | ₩12,449 | ₩10,908 | ₩11,296 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩12,985 | ₩13,132 | ₩11,551 | ₩11,631 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,457 | ₩14,928 | ₩10,492 | ₩11,819 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,188 | ₩8,348 | ₩7,842 | ₩8,054 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,987 | ₩8,161 | ₩7,665 | ₩8,121 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,456 | ₩8,563 | ₩7,968 | ₩8,067 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,831 | ₩9,126 | ₩8,422 | ₩8,496 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,126 | ₩9,715 | ₩8,496 | ₩8,750 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,662 | ₩10,042 | ₩8,737 | ₩9,273 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,327 | ₩9,916 | ₩9,193 | ₩9,662 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,849 | ₩10,291 | ₩8,817 | ₩9,327 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,586 | ₩11,249 | ₩9,554 | ₩9,822 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,573 | ₩10,961 | ₩10,425 | ₩10,600 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,256 | ₩11,836 | ₩10,452 | ₩10,667 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,640 | ₩11,538 | ₩10,385 | ₩11,075 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,774 | ₩11,283 | ₩10,318 | ₩10,539 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,390 | ₩11,705 | ₩10,198 | ₩10,854 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,087 | ₩12,931 | ₩11,310 | ₩11,390 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,060 | ₩12,851 | ₩12,060 | ₩12,502 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,618 | ₩12,851 | ₩11,404 | ₩12,529 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,377 | ₩12,455 | ₩11,374 | ₩11,792 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,926 | ₩12,074 | ₩11,203 | ₩11,792 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,975 | ₩12,060 | ₩10,720 | ₩11,806 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,350 | ₩11,792 | ₩10,720 | ₩11,109 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,859 | ₩11,859 | ₩10,720 | ₩11,243 | -5.20% | 36.5만 |
|---|