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 | ₩2,354 | ₩2,420 | ₩2,300 | ₩2,313 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,340 | ₩2,394 | ₩2,247 | ₩2,380 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,407 | ₩2,486 | ₩2,327 | ₩2,334 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,501 | ₩2,501 | ₩2,407 | ₩2,407 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,594 | ₩2,594 | ₩2,387 | ₩2,501 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,675 | ₩2,701 | ₩2,581 | ₩2,594 | -3.00% | 69만 |
| 2026.10.01 | ₩2,688 | ₩2,688 | ₩2,621 | ₩2,648 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,628 | ₩2,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,675 |
| +1.78% |
| 128.1만 |
| 2026.09.29 | ₩2,634 | ₩2,634 | ₩2,561 | ₩2,608 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,621 | ₩2,648 | ₩2,541 | ₩2,634 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,594 | ₩2,633 | ₩2,507 | ₩2,621 | +1.03% | 197.6만 |
|---|
| 2026.09.24 | ₩2,661 | ₩2,661 | ₩2,548 | ₩2,568 | -3.52% | 79.6만 |
|---|
| 2026.09.23 | ₩2,741 | ₩2,741 | ₩2,648 | ₩2,675 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,621 | ₩2,782 | ₩2,621 | ₩2,741 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,568 | ₩2,634 | ₩2,541 | ₩2,621 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,568 | ₩2,581 | ₩2,527 | ₩2,554 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,541 | ₩2,568 | ₩2,514 | ₩2,554 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,541 | ₩2,561 | ₩2,514 | ₩2,554 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,501 | ₩2,541 | ₩2,467 | ₩2,527 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,407 | ₩2,514 | ₩2,407 | ₩2,501 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,407 | ₩2,447 | ₩2,394 | ₩2,407 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,474 | ₩2,474 | ₩2,354 | ₩2,367 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,527 | ₩2,568 | ₩2,461 | ₩2,474 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,434 | ₩2,594 | ₩2,380 | ₩2,568 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,434 | ₩2,454 | ₩2,380 | ₩2,434 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,541 | ₩2,554 | ₩2,407 | ₩2,447 | -3.68% | 63.5만 |
|---|
| 2026.09.02 | ₩2,461 | ₩2,566 | ₩2,454 | ₩2,527 | +2.72% | 106.2만 |
|---|
| 2026.09.01 | ₩2,461 | ₩2,501 | ₩2,407 | ₩2,481 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,447 | ₩2,481 | ₩2,420 | ₩2,461 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,554 | ₩2,554 | ₩2,420 | ₩2,441 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,594 | ₩2,594 | ₩2,554 | ₩2,554 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,501 | ₩2,608 | ₩2,501 | ₩2,608 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,434 | ₩2,522 | ₩2,427 | ₩2,501 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,394 | ₩2,447 | ₩2,340 | ₩2,420 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,400 | ₩2,414 | ₩2,367 | ₩2,380 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,461 | ₩2,474 | ₩2,347 | ₩2,367 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,313 | ₩2,534 | ₩2,313 | ₩2,474 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,273 | ₩2,327 | ₩2,260 | ₩2,300 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,300 | ₩2,313 | ₩2,260 | ₩2,273 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,260 | ₩2,313 | ₩2,220 | ₩2,273 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,287 | ₩2,311 | ₩2,247 | ₩2,260 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,434 | ₩2,447 | ₩2,260 | ₩2,273 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,354 | ₩2,441 | ₩2,313 | ₩2,434 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,380 | ₩2,387 | ₩2,327 | ₩2,340 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,420 | ₩2,458 | ₩2,387 | ₩2,407 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,407 | ₩2,427 | ₩2,367 | ₩2,407 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,420 | ₩2,420 | ₩2,354 | ₩2,407 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,380 | ₩2,441 | ₩2,367 | ₩2,394 | +0.56% | 64.1만 |
|---|
| 2026.08.03 | ₩2,394 | ₩2,414 | ₩2,313 | ₩2,367 | -1.12% | 52.6만 |
|---|
| 2026.07.31 | ₩2,380 | ₩2,407 | ₩2,287 | ₩2,394 | +0.56% | 30.6만 |
|---|
| 2026.07.30 | ₩2,420 | ₩2,434 | ₩2,327 | ₩2,354 | -2.76% | 73.1만 |
|---|
| 2026.07.29 | ₩2,313 | ₩2,487 | ₩2,287 | ₩2,394 | +3.47% | 55.9만 |
|---|
| 2026.07.28 | ₩2,354 | ₩2,367 | ₩2,293 | ₩2,354 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,474 | ₩2,527 | ₩2,340 | ₩2,354 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,527 | ₩2,527 | ₩2,420 | ₩2,434 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,447 | ₩2,574 | ₩2,407 | ₩2,527 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,581 | ₩2,594 | ₩2,434 | ₩2,474 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,501 | ₩2,594 | ₩2,487 | ₩2,581 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,447 | ₩2,521 | ₩2,434 | ₩2,501 | +2.19% | 75.9만 |
|---|
| 2026.07.17 | ₩2,527 | ₩2,608 | ₩2,434 | ₩2,434 | -3.70% | 79.9만 |
|---|
| 2026.07.16 | ₩2,527 | ₩2,594 | ₩2,474 | ₩2,568 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,514 | ₩2,621 | ₩2,441 | ₩2,541 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,514 | ₩2,581 | ₩2,474 | ₩2,534 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,527 | ₩2,527 | ₩2,454 | ₩2,487 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,568 | ₩2,581 | ₩2,474 | ₩2,541 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,487 | ₩2,581 | ₩2,474 | ₩2,568 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,501 | ₩2,602 | ₩2,467 | ₩2,487 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,554 | ₩2,621 | ₩2,494 | ₩2,568 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,394 | ₩2,608 | ₩2,386 | ₩2,554 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,394 | ₩2,420 | ₩2,347 | ₩2,380 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,327 | ₩2,380 | ₩2,313 | ₩2,354 | +1.15% | 60.5만 |
|---|
| 2026.06.30 | ₩2,394 | ₩2,501 | ₩2,313 | ₩2,313 | -3.35% | 110.9만 |
|---|
| 2026.06.29 | ₩2,313 | ₩2,407 | ₩2,300 | ₩2,380 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,354 | ₩2,434 | ₩2,320 | ₩2,340 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,354 | ₩2,427 | ₩2,300 | ₩2,367 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,287 | ₩2,447 | ₩2,273 | ₩2,340 | +2.34% | 147.7만 |
|---|
| 2026.06.23 | ₩2,247 | ₩2,313 | ₩2,247 | ₩2,287 | +1.79% | 54.7만 |
|---|
| 2026.06.22 | ₩2,327 | ₩2,354 | ₩2,260 | ₩2,260 | -2.87% | 88.3만 |
|---|
| 2026.06.18 | ₩2,340 | ₩2,420 | ₩2,267 | ₩2,300 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,340 | ₩2,394 | ₩2,300 | ₩2,327 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,327 | ₩2,360 | ₩2,273 | ₩2,340 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,340 | ₩2,434 | ₩2,313 | ₩2,367 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,180 | ₩2,233 | ₩2,166 | ₩2,166 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,153 | ₩2,207 | ₩2,100 | ₩2,193 | +1.86% | 49.3만 |
|---|
| 2026.06.10 | ₩2,233 | ₩2,260 | ₩2,100 | ₩2,140 | -4.19% | 97.7만 |
|---|
| 2026.06.09 | ₩2,233 | ₩2,260 | ₩2,140 | ₩2,233 | 0.00% | 49.5만 |
|---|
| 2026.06.08 | ₩2,220 | ₩2,253 | ₩2,180 | ₩2,207 | -0.60% | 61.4만 |
|---|
| 2026.06.05 | ₩2,287 | ₩2,331 | ₩2,153 | ₩2,193 | -4.09% | 95.4만 |
|---|
| 2026.06.04 | ₩2,260 | ₩2,367 | ₩2,260 | ₩2,300 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,313 | ₩2,313 | ₩2,220 | ₩2,233 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,367 | ₩2,394 | ₩2,287 | ₩2,327 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,461 | ₩2,474 | ₩2,354 | ₩2,380 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,367 | ₩2,501 | ₩2,347 | ₩2,474 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,300 | ₩2,387 | ₩2,273 | ₩2,380 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,354 | ₩2,354 | ₩2,260 | ₩2,300 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,273 | ₩2,394 | ₩2,186 | ₩2,354 | +3.53% | 196.9만 |
|---|
| 2026.05.22 | ₩2,313 | ₩2,354 | ₩2,193 | ₩2,193 | -5.20% | 126.1만 |
|---|
| 2026.05.21 | ₩2,140 | ₩2,354 | ₩2,140 | ₩2,313 | +8.12% | 176.7만 |
|---|
| 2026.05.20 | ₩2,046 | ₩2,180 | ₩2,046 | ₩2,153 | +5.23% | 200.1만 |
|---|
| 2026.05.19 | ₩2,086 | ₩2,126 | ₩2,006 | ₩2,046 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,273 | ₩2,313 | ₩2,059 | ₩2,100 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,340 | ₩2,354 | ₩2,173 | ₩2,300 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,059 | ₩2,434 | ₩2,053 | ₩2,420 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,926 | ₩2,140 | ₩1,926 | ₩2,059 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,939 | ₩2,006 | ₩1,872 | ₩1,926 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,019 | ₩2,113 | ₩1,932 | ₩1,993 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,287 | ₩2,340 | ₩1,939 | ₩2,006 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,875 | ₩2,996 | ₩2,273 | ₩2,300 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,631 | ₩12,036 | ₩10,631 | ₩11,835 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,324 | ₩10,738 | ₩10,010 | ₩10,551 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,615 | ₩10,384 | ₩9,615 | ₩10,177 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,762 | ₩9,963 | ₩9,535 | ₩9,695 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,428 | ₩9,842 | ₩9,361 | ₩9,722 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,267 | ₩9,695 | ₩9,174 | ₩9,414 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,602 | ₩10,150 | ₩9,120 | ₩9,307 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,685 | ₩10,778 | ₩9,554 | ₩9,628 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,725 | ₩11,153 | ₩10,280 | ₩10,685 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,240 | ₩11,835 | ₩10,738 | ₩10,885 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,460 | ₩11,594 | ₩11,033 | ₩11,420 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,474 | ₩11,567 | ₩11,079 | ₩11,380 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,765 | ₩11,407 | ₩10,249 | ₩11,407 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,939 | ₩11,313 | ₩10,458 | ₩10,792 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,524 | ₩10,899 | ₩9,989 | ₩10,805 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,190 | ₩10,377 | ₩9,776 | ₩10,377 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩9,989 | ₩10,337 | ₩9,889 | ₩10,163 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,695 | ₩10,217 | ₩9,508 | ₩9,936 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,776 | ₩9,923 | ₩9,495 | ₩9,628 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,682 | ₩9,856 | ₩9,455 | ₩9,722 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,244 | ₩10,317 | ₩9,374 | ₩9,776 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,615 | ₩10,296 | ₩9,468 | ₩9,802 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,946 | ₩9,762 | ₩8,946 | ₩9,682 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,839 | ₩9,215 | ₩8,732 | ₩8,946 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,267 | ₩9,501 | ₩8,880 | ₩9,040 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,411 | ₩9,334 | ₩8,411 | ₩9,107 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,505 | ₩8,746 | ₩8,091 | ₩8,264 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,254 | ₩9,441 | ₩8,318 | ₩8,518 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,227 | ₩9,769 | ₩9,147 | ₩9,307 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,281 | ₩9,762 | ₩9,281 | ₩9,455 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,628 | ₩9,802 | ₩8,973 | ₩9,227 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,655 | ₩10,030 | ₩9,247 | ₩9,776 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,615 | ₩10,003 | ₩9,495 | ₩9,642 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,414 | ₩9,682 | ₩9,294 | ₩9,648 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,495 | ₩9,989 | ₩9,241 | ₩9,602 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,722 | ₩10,591 | ₩9,682 | ₩9,695 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,735 | ₩10,083 | ₩9,348 | ₩9,669 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,869 | ₩9,936 | ₩9,281 | ₩9,575 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,174 | ₩10,431 | ₩8,826 | ₩9,762 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,134 | ₩9,535 | ₩8,920 | ₩9,200 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,334 | ₩9,923 | ₩9,060 | ₩9,281 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,778 | ₩11,220 | ₩9,174 | ₩9,428 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,407 | ₩11,969 | ₩11,287 | ₩11,608 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,905 | ₩12,998 | ₩11,634 | ₩11,648 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,145 | ₩13,493 | ₩12,985 | ₩13,025 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,172 | ₩13,366 | ₩12,397 | ₩12,918 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩12,992 | ₩13,827 | ₩12,992 | ₩13,373 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,386 | ₩13,694 | ₩13,306 | ₩13,520 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,493 | ₩13,694 | ₩13,226 | ₩13,413 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,226 | ₩13,747 | ₩13,075 | ₩13,507 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,092 | ₩13,507 | ₩12,811 | ₩13,079 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,854 | ₩14,242 | ₩12,838 | ₩12,931 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,948 | ₩14,028 | ₩13,614 | ₩13,854 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,400 | ₩14,289 | ₩13,319 | ₩14,202 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,226 | ₩13,600 | ₩13,012 | ₩13,453 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,065 | ₩13,319 | ₩12,691 | ₩13,226 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,279 | ₩13,373 | ₩12,891 | ₩13,079 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,212 | ₩13,587 | ₩13,085 | ₩13,293 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,918 | ₩13,640 | ₩12,435 | ₩13,266 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩12,985 | ₩13,533 | ₩12,704 | ₩12,744 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,517 | ₩13,119 | ₩12,356 | ₩13,025 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩11,969 | ₩13,072 | ₩11,969 | ₩12,771 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,811 | ₩13,092 | ₩11,715 | ₩11,848 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,373 | ₩14,269 | ₩11,848 | ₩12,825 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,373 | ₩14,015 | ₩13,159 | ₩13,333 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,771 | ₩13,988 | ₩12,744 | ₩13,373 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,630 | ₩15,218 | ₩12,718 | ₩12,744 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,547 | ₩13,961 | ₩13,079 | ₩13,734 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,897 | ₩14,978 | ₩13,119 | ₩13,640 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,058 | ₩15,519 | ₩14,657 | ₩14,857 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,074 | ₩16,326 | ₩15,145 | ₩15,245 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,108 | ₩16,382 | ₩14,023 | ₩16,275 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,704 | ₩14,550 | ₩12,490 | ₩14,229 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,169 | ₩12,878 | ₩12,049 | ₩12,490 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,196 | ₩12,838 | ₩11,608 | ₩12,169 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,330 | ₩12,771 | ₩12,169 | ₩12,450 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,443 | ₩12,664 | ₩11,728 | ₩12,330 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,273 | ₩12,342 | ₩11,099 | ₩12,169 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,099 | ₩11,594 | ₩11,099 | ₩11,206 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,621 | ₩11,648 | ₩10,912 | ₩11,099 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,420 | ₩12,303 | ₩11,220 | ₩11,781 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,327 | ₩11,674 | ₩10,805 | ₩11,367 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,180 | ₩12,089 | ₩11,099 | ₩11,367 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,594 | ₩11,862 | ₩10,926 | ₩11,046 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,902 | ₩11,942 | ₩11,233 | ₩11,674 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,156 | ₩12,169 | ₩11,289 | ₩11,835 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,249 | ₩12,249 | ₩11,526 | ₩12,076 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,129 | ₩12,356 | ₩11,902 | ₩11,969 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,677 | ₩13,120 | ₩12,089 | ₩12,089 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,771 | ₩12,958 | ₩12,517 | ₩12,704 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,423 | ₩13,507 | ₩12,263 | ₩12,637 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,728 | ₩13,065 | ₩11,608 | ₩12,330 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,661 | ₩11,969 | ₩11,308 | ₩11,728 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,952 | ₩11,888 | ₩10,558 | ₩11,621 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,123 | ₩11,073 | ₩10,123 | ₩10,926 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,300 | ₩11,327 | ₩10,284 | ₩10,431 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,166 | ₩11,300 | ₩10,832 | ₩11,206 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,340 | ₩11,634 | ₩10,765 | ₩11,273 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,915 | ₩12,223 | ₩10,966 | ₩11,313 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,752 | ₩12,022 | ₩10,364 | ₩11,929 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,006 | ₩11,086 | ₩10,364 | ₩10,712 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,166 | ₩11,354 | ₩10,633 | ₩11,006 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,832 | ₩11,220 | ₩10,391 | ₩11,180 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,059 | ₩11,059 | ₩10,484 | ₩10,792 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,698 | ₩11,019 | ₩10,645 | ₩10,992 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,257 | ₩10,765 | ₩10,230 | ₩10,698 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,671 | ₩11,079 | ₩10,337 | ₩10,511 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,484 | ₩10,865 | ₩10,099 | ₩10,578 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,153 | ₩11,173 | ₩10,591 | ₩10,792 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,217 | ₩11,106 | ₩10,163 | ₩11,033 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,842 | ₩10,498 | ₩9,842 | ₩10,310 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,227 | ₩10,150 | ₩9,154 | ₩9,909 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,826 | ₩9,709 | ₩8,759 | ₩9,307 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,160 | ₩9,441 | ₩8,679 | ₩8,826 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,334 | ₩9,628 | ₩8,438 | ₩9,040 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,698 | ₩11,059 | ₩9,040 | ₩9,200 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,327 | ₩11,574 | ₩10,738 | ₩10,778 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,126 | ₩12,303 | ₩11,126 | ₩11,407 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,370 | ₩12,423 | ₩10,885 | ₩11,273 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩12,958 | ₩13,105 | ₩11,527 | ₩11,608 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,434 | ₩14,897 | ₩10,471 | ₩11,795 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,171 | ₩8,331 | ₩7,826 | ₩8,037 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,970 | ₩8,144 | ₩7,649 | ₩8,104 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,438 | ₩8,545 | ₩7,951 | ₩8,050 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,813 | ₩9,107 | ₩8,405 | ₩8,478 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,107 | ₩9,695 | ₩8,478 | ₩8,732 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,642 | ₩10,022 | ₩8,719 | ₩9,254 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,307 | ₩9,896 | ₩9,174 | ₩9,642 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,829 | ₩10,270 | ₩8,799 | ₩9,307 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,565 | ₩11,226 | ₩9,535 | ₩9,802 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,551 | ₩10,939 | ₩10,404 | ₩10,578 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,233 | ₩11,812 | ₩10,431 | ₩10,645 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,618 | ₩11,514 | ₩10,364 | ₩11,053 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,752 | ₩11,260 | ₩10,297 | ₩10,518 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,367 | ₩11,681 | ₩10,177 | ₩10,832 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,062 | ₩12,905 | ₩11,287 | ₩11,367 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,036 | ₩12,825 | ₩12,036 | ₩12,477 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,594 | ₩12,825 | ₩11,380 | ₩12,504 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,354 | ₩12,430 | ₩11,351 | ₩11,768 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,902 | ₩12,049 | ₩11,180 | ₩11,768 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,952 | ₩12,036 | ₩10,698 | ₩11,781 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,327 | ₩11,768 | ₩10,698 | ₩11,086 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,835 | ₩11,835 | ₩10,698 | ₩11,220 | -5.20% | 36.5만 |
|---|