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 | ₩2,361 | ₩2,428 | ₩2,307 | ₩2,321 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,348 | ₩2,401 | ₩2,254 | ₩2,388 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,415 | ₩2,494 | ₩2,334 | ₩2,341 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,509 | ₩2,509 | ₩2,415 | ₩2,415 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,603 | ₩2,603 | ₩2,395 | ₩2,509 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,683 | ₩2,710 | ₩2,589 | ₩2,603 | -3.00% | 69만 |
| 2026.10.01 | ₩2,696 | ₩2,696 | ₩2,629 | ₩2,656 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,636 | ₩2,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,683 |
| +1.78% |
| 128.1만 |
| 2026.09.29 | ₩2,643 | ₩2,643 | ₩2,569 | ₩2,616 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,629 | ₩2,656 | ₩2,549 | ₩2,643 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,603 | ₩2,641 | ₩2,515 | ₩2,629 | +1.03% | 197.6만 |
|---|
| 2026.09.24 | ₩2,670 | ₩2,670 | ₩2,556 | ₩2,576 | -3.52% | 79.6만 |
|---|
| 2026.09.23 | ₩2,750 | ₩2,750 | ₩2,656 | ₩2,683 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,629 | ₩2,790 | ₩2,629 | ₩2,750 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,576 | ₩2,643 | ₩2,549 | ₩2,629 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,576 | ₩2,589 | ₩2,536 | ₩2,562 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,549 | ₩2,576 | ₩2,522 | ₩2,562 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,549 | ₩2,569 | ₩2,522 | ₩2,562 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,509 | ₩2,549 | ₩2,475 | ₩2,536 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,415 | ₩2,522 | ₩2,415 | ₩2,509 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,415 | ₩2,455 | ₩2,401 | ₩2,415 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,482 | ₩2,482 | ₩2,361 | ₩2,375 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,536 | ₩2,576 | ₩2,468 | ₩2,482 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,442 | ₩2,603 | ₩2,388 | ₩2,576 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,442 | ₩2,462 | ₩2,388 | ₩2,442 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,549 | ₩2,562 | ₩2,415 | ₩2,455 | -3.68% | 63.5만 |
|---|
| 2026.09.02 | ₩2,468 | ₩2,574 | ₩2,462 | ₩2,536 | +2.72% | 106.2만 |
|---|
| 2026.09.01 | ₩2,468 | ₩2,509 | ₩2,415 | ₩2,489 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,455 | ₩2,489 | ₩2,428 | ₩2,468 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,562 | ₩2,562 | ₩2,428 | ₩2,448 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,603 | ₩2,603 | ₩2,562 | ₩2,562 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,509 | ₩2,616 | ₩2,509 | ₩2,616 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,442 | ₩2,530 | ₩2,435 | ₩2,509 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,401 | ₩2,455 | ₩2,348 | ₩2,428 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,408 | ₩2,421 | ₩2,375 | ₩2,388 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,468 | ₩2,482 | ₩2,354 | ₩2,375 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,321 | ₩2,542 | ₩2,321 | ₩2,482 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,281 | ₩2,334 | ₩2,267 | ₩2,307 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,321 | ₩2,267 | ₩2,281 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,267 | ₩2,321 | ₩2,227 | ₩2,281 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,294 | ₩2,318 | ₩2,254 | ₩2,267 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,442 | ₩2,455 | ₩2,267 | ₩2,281 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,361 | ₩2,448 | ₩2,321 | ₩2,442 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,388 | ₩2,395 | ₩2,334 | ₩2,348 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,428 | ₩2,466 | ₩2,395 | ₩2,415 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,415 | ₩2,435 | ₩2,375 | ₩2,415 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,428 | ₩2,428 | ₩2,361 | ₩2,415 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,388 | ₩2,448 | ₩2,375 | ₩2,401 | +0.56% | 64.1만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,421 | ₩2,321 | ₩2,375 | -1.12% | 52.6만 |
|---|
| 2026.07.31 | ₩2,388 | ₩2,415 | ₩2,294 | ₩2,401 | +0.56% | 30.6만 |
|---|
| 2026.07.30 | ₩2,428 | ₩2,442 | ₩2,334 | ₩2,361 | -2.76% | 73.1만 |
|---|
| 2026.07.29 | ₩2,321 | ₩2,495 | ₩2,294 | ₩2,401 | +3.47% | 55.9만 |
|---|
| 2026.07.28 | ₩2,361 | ₩2,375 | ₩2,301 | ₩2,361 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,482 | ₩2,536 | ₩2,348 | ₩2,361 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,536 | ₩2,536 | ₩2,428 | ₩2,442 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,455 | ₩2,582 | ₩2,415 | ₩2,536 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,589 | ₩2,603 | ₩2,442 | ₩2,482 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,509 | ₩2,603 | ₩2,495 | ₩2,589 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,455 | ₩2,529 | ₩2,442 | ₩2,509 | +2.19% | 75.9만 |
|---|
| 2026.07.17 | ₩2,536 | ₩2,616 | ₩2,442 | ₩2,442 | -3.70% | 79.9만 |
|---|
| 2026.07.16 | ₩2,536 | ₩2,603 | ₩2,482 | ₩2,576 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,522 | ₩2,629 | ₩2,448 | ₩2,549 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,522 | ₩2,589 | ₩2,482 | ₩2,542 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,536 | ₩2,536 | ₩2,462 | ₩2,495 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,576 | ₩2,589 | ₩2,482 | ₩2,549 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,589 | ₩2,482 | ₩2,576 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,509 | ₩2,611 | ₩2,475 | ₩2,495 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,562 | ₩2,629 | ₩2,502 | ₩2,576 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,401 | ₩2,616 | ₩2,393 | ₩2,562 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,401 | ₩2,428 | ₩2,354 | ₩2,388 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,334 | ₩2,388 | ₩2,321 | ₩2,361 | +1.15% | 60.5만 |
|---|
| 2026.06.30 | ₩2,401 | ₩2,509 | ₩2,321 | ₩2,321 | -3.35% | 110.9만 |
|---|
| 2026.06.29 | ₩2,321 | ₩2,415 | ₩2,307 | ₩2,388 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,361 | ₩2,442 | ₩2,328 | ₩2,348 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,361 | ₩2,435 | ₩2,307 | ₩2,375 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,294 | ₩2,455 | ₩2,281 | ₩2,348 | +2.34% | 147.7만 |
|---|
| 2026.06.23 | ₩2,254 | ₩2,321 | ₩2,254 | ₩2,294 | +1.79% | 54.7만 |
|---|
| 2026.06.22 | ₩2,334 | ₩2,361 | ₩2,267 | ₩2,267 | -2.87% | 88.3만 |
|---|
| 2026.06.18 | ₩2,348 | ₩2,428 | ₩2,274 | ₩2,307 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,348 | ₩2,401 | ₩2,307 | ₩2,334 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,334 | ₩2,368 | ₩2,281 | ₩2,348 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,348 | ₩2,442 | ₩2,321 | ₩2,375 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,187 | ₩2,240 | ₩2,173 | ₩2,173 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,160 | ₩2,214 | ₩2,106 | ₩2,200 | +1.86% | 49.3만 |
|---|
| 2026.06.10 | ₩2,240 | ₩2,267 | ₩2,106 | ₩2,146 | -4.19% | 97.7만 |
|---|
| 2026.06.09 | ₩2,240 | ₩2,267 | ₩2,146 | ₩2,240 | 0.00% | 49.5만 |
|---|
| 2026.06.08 | ₩2,227 | ₩2,260 | ₩2,187 | ₩2,214 | -0.60% | 61.4만 |
|---|
| 2026.06.05 | ₩2,294 | ₩2,338 | ₩2,160 | ₩2,200 | -4.09% | 95.4만 |
|---|
| 2026.06.04 | ₩2,267 | ₩2,375 | ₩2,267 | ₩2,307 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,321 | ₩2,321 | ₩2,227 | ₩2,240 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,375 | ₩2,401 | ₩2,294 | ₩2,334 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,482 | ₩2,361 | ₩2,388 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,375 | ₩2,509 | ₩2,354 | ₩2,482 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,307 | ₩2,395 | ₩2,281 | ₩2,388 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,361 | ₩2,361 | ₩2,267 | ₩2,307 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,281 | ₩2,401 | ₩2,193 | ₩2,361 | +3.53% | 196.9만 |
|---|
| 2026.05.22 | ₩2,321 | ₩2,361 | ₩2,200 | ₩2,200 | -5.20% | 126.1만 |
|---|
| 2026.05.21 | ₩2,146 | ₩2,361 | ₩2,146 | ₩2,321 | +8.12% | 176.7만 |
|---|
| 2026.05.20 | ₩2,053 | ₩2,187 | ₩2,053 | ₩2,160 | +5.23% | 200.1만 |
|---|
| 2026.05.19 | ₩2,093 | ₩2,133 | ₩2,012 | ₩2,053 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,281 | ₩2,321 | ₩2,066 | ₩2,106 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,348 | ₩2,361 | ₩2,180 | ₩2,307 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,066 | ₩2,442 | ₩2,059 | ₩2,428 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,932 | ₩2,146 | ₩1,932 | ₩2,066 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,932 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,026 | ₩2,120 | ₩1,939 | ₩1,999 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,294 | ₩2,348 | ₩1,945 | ₩2,012 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,884 | ₩3,005 | ₩2,281 | ₩2,307 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,665 | ₩12,074 | ₩10,665 | ₩11,873 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,357 | ₩10,773 | ₩10,041 | ₩10,585 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,646 | ₩10,417 | ₩9,646 | ₩10,209 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,793 | ₩9,994 | ₩9,565 | ₩9,726 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,458 | ₩9,874 | ₩9,391 | ₩9,753 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,297 | ₩9,726 | ₩9,203 | ₩9,444 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,632 | ₩10,182 | ₩9,149 | ₩9,337 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,719 | ₩10,813 | ₩9,584 | ₩9,659 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,759 | ₩11,188 | ₩10,312 | ₩10,719 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,276 | ₩11,873 | ₩10,773 | ₩10,920 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,497 | ₩11,631 | ₩11,068 | ₩11,457 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,510 | ₩11,604 | ₩11,115 | ₩11,417 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,799 | ₩11,443 | ₩10,282 | ₩11,443 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,974 | ₩11,349 | ₩10,491 | ₩10,826 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,558 | ₩10,934 | ₩10,021 | ₩10,840 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,223 | ₩10,410 | ₩9,807 | ₩10,410 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩10,021 | ₩10,370 | ₩9,921 | ₩10,196 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,726 | ₩10,249 | ₩9,538 | ₩9,968 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,807 | ₩9,954 | ₩9,525 | ₩9,659 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,713 | ₩9,887 | ₩9,485 | ₩9,753 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,276 | ₩10,350 | ₩9,404 | ₩9,807 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,646 | ₩10,329 | ₩9,498 | ₩9,833 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,975 | ₩9,793 | ₩8,975 | ₩9,713 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,868 | ₩9,245 | ₩8,760 | ₩8,975 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,297 | ₩9,532 | ₩8,908 | ₩9,069 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,438 | ₩9,364 | ₩8,438 | ₩9,136 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,532 | ₩8,774 | ₩8,116 | ₩8,291 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,283 | ₩9,471 | ₩8,344 | ₩8,546 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,257 | ₩9,800 | ₩9,176 | ₩9,337 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,310 | ₩9,793 | ₩9,310 | ₩9,485 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,659 | ₩9,833 | ₩9,002 | ₩9,257 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,686 | ₩10,062 | ₩9,277 | ₩9,807 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,646 | ₩10,035 | ₩9,525 | ₩9,673 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,444 | ₩9,713 | ₩9,324 | ₩9,679 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,525 | ₩10,021 | ₩9,270 | ₩9,632 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,753 | ₩10,625 | ₩9,713 | ₩9,726 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,766 | ₩10,115 | ₩9,377 | ₩9,699 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,901 | ₩9,968 | ₩9,310 | ₩9,605 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,203 | ₩10,464 | ₩8,854 | ₩9,793 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,163 | ₩9,565 | ₩8,948 | ₩9,230 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,364 | ₩9,954 | ₩9,089 | ₩9,310 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,813 | ₩11,256 | ₩9,203 | ₩9,458 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,443 | ₩12,007 | ₩11,323 | ₩11,645 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,946 | ₩13,040 | ₩11,671 | ₩11,685 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,187 | ₩13,536 | ₩13,026 | ₩13,067 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,214 | ₩13,409 | ₩12,436 | ₩12,959 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩13,033 | ₩13,872 | ₩13,033 | ₩13,415 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,429 | ₩13,737 | ₩13,348 | ₩13,563 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,536 | ₩13,737 | ₩13,268 | ₩13,456 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,268 | ₩13,791 | ₩13,116 | ₩13,550 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,134 | ₩13,550 | ₩12,852 | ₩13,120 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,898 | ₩14,287 | ₩12,879 | ₩12,973 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,992 | ₩14,073 | ₩13,657 | ₩13,898 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,442 | ₩14,334 | ₩13,362 | ₩14,247 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,268 | ₩13,643 | ₩13,053 | ₩13,496 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,107 | ₩13,362 | ₩12,731 | ₩13,268 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,321 | ₩13,415 | ₩12,932 | ₩13,120 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,254 | ₩13,630 | ₩13,127 | ₩13,335 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,959 | ₩13,684 | ₩12,475 | ₩13,308 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩13,026 | ₩13,576 | ₩12,745 | ₩12,785 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,557 | ₩13,161 | ₩12,396 | ₩13,067 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩12,007 | ₩13,114 | ₩12,007 | ₩12,812 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,852 | ₩13,134 | ₩11,752 | ₩11,886 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,415 | ₩14,314 | ₩11,886 | ₩12,865 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,415 | ₩14,059 | ₩13,201 | ₩13,375 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,812 | ₩14,033 | ₩12,785 | ₩13,415 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,676 | ₩15,267 | ₩12,758 | ₩12,785 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,590 | ₩14,006 | ₩13,120 | ₩13,778 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,945 | ₩15,025 | ₩13,161 | ₩13,684 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,106 | ₩15,569 | ₩14,703 | ₩14,905 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,125 | ₩16,378 | ₩15,193 | ₩15,294 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,153 | ₩16,434 | ₩14,067 | ₩16,327 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,745 | ₩14,596 | ₩12,530 | ₩14,274 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,208 | ₩12,919 | ₩12,087 | ₩12,530 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,235 | ₩12,879 | ₩11,645 | ₩12,208 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,369 | ₩12,812 | ₩12,208 | ₩12,490 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,483 | ₩12,704 | ₩11,765 | ₩12,369 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,309 | ₩12,381 | ₩11,135 | ₩12,208 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,135 | ₩11,631 | ₩11,135 | ₩11,242 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,658 | ₩11,685 | ₩10,947 | ₩11,135 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,457 | ₩12,342 | ₩11,256 | ₩11,819 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,363 | ₩11,712 | ₩10,840 | ₩11,403 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,215 | ₩12,128 | ₩11,135 | ₩11,403 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,631 | ₩11,899 | ₩10,960 | ₩11,081 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,940 | ₩11,980 | ₩11,269 | ₩11,712 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,195 | ₩12,208 | ₩11,325 | ₩11,873 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,289 | ₩12,289 | ₩11,563 | ₩12,114 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,168 | ₩12,396 | ₩11,940 | ₩12,007 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,718 | ₩13,162 | ₩12,128 | ₩12,128 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,812 | ₩13,000 | ₩12,557 | ₩12,745 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,463 | ₩13,550 | ₩12,302 | ₩12,678 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,765 | ₩13,107 | ₩11,645 | ₩12,369 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,698 | ₩12,007 | ₩11,344 | ₩11,765 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,987 | ₩11,926 | ₩10,591 | ₩11,658 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,155 | ₩11,108 | ₩10,155 | ₩10,960 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,336 | ₩11,363 | ₩10,316 | ₩10,464 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,202 | ₩11,336 | ₩10,866 | ₩11,242 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,376 | ₩11,671 | ₩10,799 | ₩11,309 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,953 | ₩12,262 | ₩11,001 | ₩11,349 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,786 | ₩12,060 | ₩10,397 | ₩11,967 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,041 | ₩11,121 | ₩10,397 | ₩10,746 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,202 | ₩11,390 | ₩10,667 | ₩11,041 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,866 | ₩11,256 | ₩10,424 | ₩11,215 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,095 | ₩11,095 | ₩10,518 | ₩10,826 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,732 | ₩11,054 | ₩10,679 | ₩11,027 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,290 | ₩10,799 | ₩10,263 | ₩10,732 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,705 | ₩11,115 | ₩10,370 | ₩10,545 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,518 | ₩10,900 | ₩10,131 | ₩10,612 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,188 | ₩11,209 | ₩10,625 | ₩10,826 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,249 | ₩11,141 | ₩10,196 | ₩11,068 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,874 | ₩10,531 | ₩9,874 | ₩10,343 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,257 | ₩10,182 | ₩9,183 | ₩9,941 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,854 | ₩9,740 | ₩8,787 | ₩9,337 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,190 | ₩9,471 | ₩8,707 | ₩8,854 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,364 | ₩9,659 | ₩8,465 | ₩9,069 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,732 | ₩11,095 | ₩9,069 | ₩9,230 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,363 | ₩11,611 | ₩10,773 | ₩10,813 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,162 | ₩12,342 | ₩11,162 | ₩11,443 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,409 | ₩12,463 | ₩10,920 | ₩11,309 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩13,000 | ₩13,147 | ₩11,564 | ₩11,645 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,470 | ₩14,945 | ₩10,504 | ₩11,832 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,197 | ₩8,358 | ₩7,851 | ₩8,063 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,996 | ₩8,170 | ₩7,674 | ₩8,130 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,465 | ₩8,572 | ₩7,977 | ₩8,076 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,841 | ₩9,136 | ₩8,432 | ₩8,505 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,136 | ₩9,726 | ₩8,505 | ₩8,760 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,673 | ₩10,054 | ₩8,747 | ₩9,283 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,337 | ₩9,927 | ₩9,203 | ₩9,673 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,860 | ₩10,303 | ₩8,827 | ₩9,337 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,598 | ₩11,262 | ₩9,565 | ₩9,833 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,585 | ₩10,974 | ₩10,437 | ₩10,612 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,269 | ₩11,850 | ₩10,464 | ₩10,679 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,652 | ₩11,551 | ₩10,397 | ₩11,088 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,786 | ₩11,296 | ₩10,330 | ₩10,551 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,403 | ₩11,718 | ₩10,209 | ₩10,866 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,101 | ₩12,946 | ₩11,323 | ₩11,403 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,074 | ₩12,865 | ₩12,074 | ₩12,517 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,631 | ₩12,865 | ₩11,417 | ₩12,543 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,390 | ₩12,470 | ₩11,387 | ₩11,806 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,940 | ₩12,087 | ₩11,215 | ₩11,806 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,987 | ₩12,074 | ₩10,732 | ₩11,819 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,363 | ₩11,806 | ₩10,732 | ₩11,121 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,873 | ₩11,873 | ₩10,732 | ₩11,256 | -5.20% | 36.5만 |
|---|