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 | ₩2,356 | ₩2,423 | ₩2,302 | ₩2,316 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,342 | ₩2,396 | ₩2,249 | ₩2,382 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,409 | ₩2,488 | ₩2,329 | ₩2,336 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,503 | ₩2,503 | ₩2,409 | ₩2,409 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,597 | ₩2,597 | ₩2,389 | ₩2,503 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,677 | ₩2,704 | ₩2,583 | ₩2,597 | -3.00% | 69만 |
| 2026.10.01 | ₩2,690 | ₩2,690 | ₩2,623 | ₩2,650 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,630 | ₩2,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,677 |
| +1.78% |
| 128.1만 |
| 2026.09.29 | ₩2,637 | ₩2,637 | ₩2,563 | ₩2,610 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,623 | ₩2,650 | ₩2,543 | ₩2,637 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,597 | ₩2,635 | ₩2,510 | ₩2,623 | +1.03% | 197.6만 |
|---|
| 2026.09.24 | ₩2,664 | ₩2,664 | ₩2,550 | ₩2,570 | -3.52% | 79.6만 |
|---|
| 2026.09.23 | ₩2,744 | ₩2,744 | ₩2,650 | ₩2,677 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,623 | ₩2,784 | ₩2,623 | ₩2,744 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,570 | ₩2,637 | ₩2,543 | ₩2,623 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,583 | ₩2,530 | ₩2,556 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,543 | ₩2,570 | ₩2,516 | ₩2,556 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,543 | ₩2,563 | ₩2,516 | ₩2,556 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,503 | ₩2,543 | ₩2,469 | ₩2,530 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,409 | ₩2,516 | ₩2,409 | ₩2,503 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,409 | ₩2,449 | ₩2,396 | ₩2,409 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,476 | ₩2,476 | ₩2,356 | ₩2,369 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,530 | ₩2,570 | ₩2,463 | ₩2,476 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,436 | ₩2,597 | ₩2,382 | ₩2,570 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,436 | ₩2,456 | ₩2,382 | ₩2,436 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,543 | ₩2,556 | ₩2,409 | ₩2,449 | -3.68% | 63.5만 |
|---|
| 2026.09.02 | ₩2,463 | ₩2,569 | ₩2,456 | ₩2,530 | +2.72% | 106.2만 |
|---|
| 2026.09.01 | ₩2,463 | ₩2,503 | ₩2,409 | ₩2,483 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,449 | ₩2,483 | ₩2,423 | ₩2,463 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,556 | ₩2,556 | ₩2,423 | ₩2,443 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,597 | ₩2,597 | ₩2,556 | ₩2,556 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,503 | ₩2,610 | ₩2,503 | ₩2,610 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,436 | ₩2,524 | ₩2,429 | ₩2,503 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,396 | ₩2,449 | ₩2,342 | ₩2,423 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,403 | ₩2,416 | ₩2,369 | ₩2,382 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,463 | ₩2,476 | ₩2,349 | ₩2,369 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,316 | ₩2,536 | ₩2,316 | ₩2,476 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,275 | ₩2,329 | ₩2,262 | ₩2,302 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,302 | ₩2,316 | ₩2,262 | ₩2,275 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,262 | ₩2,316 | ₩2,222 | ₩2,275 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,289 | ₩2,313 | ₩2,249 | ₩2,262 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,436 | ₩2,449 | ₩2,262 | ₩2,275 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,356 | ₩2,443 | ₩2,316 | ₩2,436 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,382 | ₩2,389 | ₩2,329 | ₩2,342 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,423 | ₩2,460 | ₩2,389 | ₩2,409 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,409 | ₩2,429 | ₩2,369 | ₩2,409 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,423 | ₩2,423 | ₩2,356 | ₩2,409 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,382 | ₩2,443 | ₩2,369 | ₩2,396 | +0.56% | 64.1만 |
|---|
| 2026.08.03 | ₩2,396 | ₩2,416 | ₩2,316 | ₩2,369 | -1.12% | 52.6만 |
|---|
| 2026.07.31 | ₩2,382 | ₩2,409 | ₩2,289 | ₩2,396 | +0.56% | 30.6만 |
|---|
| 2026.07.30 | ₩2,423 | ₩2,436 | ₩2,329 | ₩2,356 | -2.76% | 73.1만 |
|---|
| 2026.07.29 | ₩2,316 | ₩2,490 | ₩2,289 | ₩2,396 | +3.47% | 55.9만 |
|---|
| 2026.07.28 | ₩2,356 | ₩2,369 | ₩2,295 | ₩2,356 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,476 | ₩2,530 | ₩2,342 | ₩2,356 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,530 | ₩2,530 | ₩2,423 | ₩2,436 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,449 | ₩2,577 | ₩2,409 | ₩2,530 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,583 | ₩2,597 | ₩2,436 | ₩2,476 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,503 | ₩2,597 | ₩2,490 | ₩2,583 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,449 | ₩2,523 | ₩2,436 | ₩2,503 | +2.19% | 75.9만 |
|---|
| 2026.07.17 | ₩2,530 | ₩2,610 | ₩2,436 | ₩2,436 | -3.70% | 79.9만 |
|---|
| 2026.07.16 | ₩2,530 | ₩2,597 | ₩2,476 | ₩2,570 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,516 | ₩2,623 | ₩2,443 | ₩2,543 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,516 | ₩2,583 | ₩2,476 | ₩2,536 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,530 | ₩2,530 | ₩2,456 | ₩2,490 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,570 | ₩2,583 | ₩2,476 | ₩2,543 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,490 | ₩2,583 | ₩2,476 | ₩2,570 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,503 | ₩2,605 | ₩2,469 | ₩2,490 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,556 | ₩2,623 | ₩2,496 | ₩2,570 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,396 | ₩2,610 | ₩2,388 | ₩2,556 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,396 | ₩2,423 | ₩2,349 | ₩2,382 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,329 | ₩2,382 | ₩2,316 | ₩2,356 | +1.15% | 60.5만 |
|---|
| 2026.06.30 | ₩2,396 | ₩2,503 | ₩2,316 | ₩2,316 | -3.35% | 110.9만 |
|---|
| 2026.06.29 | ₩2,316 | ₩2,409 | ₩2,302 | ₩2,382 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,356 | ₩2,436 | ₩2,322 | ₩2,342 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,356 | ₩2,429 | ₩2,302 | ₩2,369 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,289 | ₩2,449 | ₩2,275 | ₩2,342 | +2.34% | 147.7만 |
|---|
| 2026.06.23 | ₩2,249 | ₩2,316 | ₩2,249 | ₩2,289 | +1.79% | 54.7만 |
|---|
| 2026.06.22 | ₩2,329 | ₩2,356 | ₩2,262 | ₩2,262 | -2.87% | 88.3만 |
|---|
| 2026.06.18 | ₩2,342 | ₩2,423 | ₩2,269 | ₩2,302 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,342 | ₩2,396 | ₩2,302 | ₩2,329 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,329 | ₩2,362 | ₩2,275 | ₩2,342 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,342 | ₩2,436 | ₩2,316 | ₩2,369 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,182 | ₩2,235 | ₩2,168 | ₩2,168 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,155 | ₩2,208 | ₩2,101 | ₩2,195 | +1.86% | 49.3만 |
|---|
| 2026.06.10 | ₩2,235 | ₩2,262 | ₩2,101 | ₩2,142 | -4.19% | 97.7만 |
|---|
| 2026.06.09 | ₩2,235 | ₩2,262 | ₩2,142 | ₩2,235 | 0.00% | 49.5만 |
|---|
| 2026.06.08 | ₩2,222 | ₩2,255 | ₩2,182 | ₩2,208 | -0.60% | 61.4만 |
|---|
| 2026.06.05 | ₩2,289 | ₩2,333 | ₩2,155 | ₩2,195 | -4.09% | 95.4만 |
|---|
| 2026.06.04 | ₩2,262 | ₩2,369 | ₩2,262 | ₩2,302 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,316 | ₩2,316 | ₩2,222 | ₩2,235 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,369 | ₩2,396 | ₩2,289 | ₩2,329 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,463 | ₩2,476 | ₩2,356 | ₩2,382 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,369 | ₩2,503 | ₩2,349 | ₩2,476 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,302 | ₩2,389 | ₩2,275 | ₩2,382 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,356 | ₩2,356 | ₩2,262 | ₩2,302 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,275 | ₩2,396 | ₩2,188 | ₩2,356 | +3.53% | 196.9만 |
|---|
| 2026.05.22 | ₩2,316 | ₩2,356 | ₩2,195 | ₩2,195 | -5.20% | 126.1만 |
|---|
| 2026.05.21 | ₩2,142 | ₩2,356 | ₩2,142 | ₩2,316 | +8.12% | 176.7만 |
|---|
| 2026.05.20 | ₩2,048 | ₩2,182 | ₩2,048 | ₩2,155 | +5.23% | 200.1만 |
|---|
| 2026.05.19 | ₩2,088 | ₩2,128 | ₩2,008 | ₩2,048 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,275 | ₩2,316 | ₩2,061 | ₩2,101 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,342 | ₩2,356 | ₩2,175 | ₩2,302 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,061 | ₩2,436 | ₩2,055 | ₩2,423 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,927 | ₩2,142 | ₩1,927 | ₩2,061 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,941 | ₩2,008 | ₩1,874 | ₩1,927 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,021 | ₩2,115 | ₩1,934 | ₩1,994 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,289 | ₩2,342 | ₩1,941 | ₩2,008 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,878 | ₩2,998 | ₩2,275 | ₩2,302 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,641 | ₩12,046 | ₩10,641 | ₩11,846 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,333 | ₩10,748 | ₩10,019 | ₩10,561 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,624 | ₩10,393 | ₩9,624 | ₩10,186 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,771 | ₩9,972 | ₩9,543 | ₩9,704 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,436 | ₩9,851 | ₩9,369 | ₩9,731 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,276 | ₩9,704 | ₩9,182 | ₩9,423 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,610 | ₩10,159 | ₩9,128 | ₩9,316 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,694 | ₩10,788 | ₩9,562 | ₩9,637 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,735 | ₩11,163 | ₩10,289 | ₩10,694 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,250 | ₩11,846 | ₩10,748 | ₩10,895 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,471 | ₩11,605 | ₩11,042 | ₩11,431 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,484 | ₩11,578 | ₩11,089 | ₩11,390 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,775 | ₩11,417 | ₩10,258 | ₩11,417 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,949 | ₩11,324 | ₩10,467 | ₩10,802 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,534 | ₩10,909 | ₩9,998 | ₩10,815 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,199 | ₩10,387 | ₩9,784 | ₩10,387 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩9,998 | ₩10,346 | ₩9,898 | ₩10,172 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,704 | ₩10,226 | ₩9,517 | ₩9,945 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,784 | ₩9,932 | ₩9,503 | ₩9,637 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,691 | ₩9,865 | ₩9,463 | ₩9,731 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,253 | ₩10,326 | ₩9,383 | ₩9,784 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,624 | ₩10,305 | ₩9,476 | ₩9,811 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,954 | ₩9,771 | ₩8,954 | ₩9,691 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,847 | ₩9,223 | ₩8,740 | ₩8,954 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,276 | ₩9,510 | ₩8,888 | ₩9,048 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,419 | ₩9,343 | ₩8,419 | ₩9,115 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,513 | ₩8,754 | ₩8,098 | ₩8,272 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,262 | ₩9,450 | ₩8,325 | ₩8,526 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,236 | ₩9,778 | ₩9,155 | ₩9,316 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,289 | ₩9,771 | ₩9,289 | ₩9,463 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,637 | ₩9,811 | ₩8,981 | ₩9,236 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,664 | ₩10,039 | ₩9,256 | ₩9,784 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,624 | ₩10,012 | ₩9,503 | ₩9,650 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,423 | ₩9,691 | ₩9,302 | ₩9,657 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,503 | ₩9,998 | ₩9,249 | ₩9,610 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,731 | ₩10,601 | ₩9,691 | ₩9,704 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,744 | ₩10,092 | ₩9,356 | ₩9,677 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,878 | ₩9,945 | ₩9,289 | ₩9,584 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,182 | ₩10,440 | ₩8,834 | ₩9,771 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,142 | ₩9,543 | ₩8,928 | ₩9,209 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,343 | ₩9,932 | ₩9,068 | ₩9,289 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,788 | ₩11,230 | ₩9,182 | ₩9,436 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,417 | ₩11,979 | ₩11,297 | ₩11,618 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,916 | ₩13,010 | ₩11,645 | ₩11,658 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,157 | ₩13,505 | ₩12,997 | ₩13,037 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,184 | ₩13,378 | ₩12,408 | ₩12,930 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩13,003 | ₩13,840 | ₩13,003 | ₩13,385 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,398 | ₩13,706 | ₩13,318 | ₩13,532 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,505 | ₩13,706 | ₩13,238 | ₩13,425 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,238 | ₩13,760 | ₩13,086 | ₩13,519 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,104 | ₩13,519 | ₩12,823 | ₩13,090 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,867 | ₩14,255 | ₩12,849 | ₩12,943 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,960 | ₩14,041 | ₩13,626 | ₩13,867 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,412 | ₩14,302 | ₩13,331 | ₩14,215 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,238 | ₩13,612 | ₩13,023 | ₩13,465 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,077 | ₩13,331 | ₩12,702 | ₩13,238 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,291 | ₩13,385 | ₩12,903 | ₩13,090 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,224 | ₩13,599 | ₩13,097 | ₩13,304 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,930 | ₩13,652 | ₩12,447 | ₩13,278 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩12,997 | ₩13,545 | ₩12,716 | ₩12,756 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,528 | ₩13,130 | ₩12,368 | ₩13,037 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩11,979 | ₩13,084 | ₩11,979 | ₩12,782 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,823 | ₩13,104 | ₩11,725 | ₩11,859 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,385 | ₩14,282 | ₩11,859 | ₩12,836 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,385 | ₩14,027 | ₩13,171 | ₩13,345 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,782 | ₩14,001 | ₩12,756 | ₩13,385 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,643 | ₩15,232 | ₩12,729 | ₩12,756 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,559 | ₩13,974 | ₩13,090 | ₩13,746 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,911 | ₩14,991 | ₩13,130 | ₩13,652 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,071 | ₩15,533 | ₩14,670 | ₩14,871 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,089 | ₩16,340 | ₩15,158 | ₩15,259 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,121 | ₩16,396 | ₩14,035 | ₩16,289 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,716 | ₩14,563 | ₩12,501 | ₩14,241 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,180 | ₩12,890 | ₩12,060 | ₩12,501 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,207 | ₩12,849 | ₩11,618 | ₩12,180 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,341 | ₩12,782 | ₩12,180 | ₩12,461 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,455 | ₩12,675 | ₩11,738 | ₩12,341 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,283 | ₩12,353 | ₩11,109 | ₩12,180 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,109 | ₩11,605 | ₩11,109 | ₩11,216 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,631 | ₩11,658 | ₩10,922 | ₩11,109 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,431 | ₩12,314 | ₩11,230 | ₩11,792 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,337 | ₩11,685 | ₩10,815 | ₩11,377 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,190 | ₩12,100 | ₩11,109 | ₩11,377 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,605 | ₩11,872 | ₩10,935 | ₩11,056 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,912 | ₩11,953 | ₩11,243 | ₩11,685 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,167 | ₩12,180 | ₩11,299 | ₩11,846 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,260 | ₩12,260 | ₩11,536 | ₩12,086 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,140 | ₩12,368 | ₩11,912 | ₩11,979 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,689 | ₩13,132 | ₩12,100 | ₩12,100 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,782 | ₩12,970 | ₩12,528 | ₩12,716 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,434 | ₩13,519 | ₩12,274 | ₩12,649 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,738 | ₩13,077 | ₩11,618 | ₩12,341 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,672 | ₩11,979 | ₩11,318 | ₩11,738 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,962 | ₩11,899 | ₩10,567 | ₩11,631 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,132 | ₩11,083 | ₩10,132 | ₩10,935 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,310 | ₩11,337 | ₩10,293 | ₩10,440 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,176 | ₩11,310 | ₩10,842 | ₩11,216 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,350 | ₩11,645 | ₩10,775 | ₩11,283 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,926 | ₩12,234 | ₩10,976 | ₩11,324 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,761 | ₩12,033 | ₩10,373 | ₩11,939 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,016 | ₩11,096 | ₩10,373 | ₩10,721 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,176 | ₩11,364 | ₩10,642 | ₩11,016 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,842 | ₩11,230 | ₩10,400 | ₩11,190 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,069 | ₩11,069 | ₩10,494 | ₩10,802 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,708 | ₩11,029 | ₩10,654 | ₩11,002 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,266 | ₩10,775 | ₩10,239 | ₩10,708 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,681 | ₩11,089 | ₩10,346 | ₩10,520 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,494 | ₩10,875 | ₩10,108 | ₩10,587 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,163 | ₩11,183 | ₩10,601 | ₩10,802 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,226 | ₩11,116 | ₩10,172 | ₩11,042 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,851 | ₩10,507 | ₩9,851 | ₩10,320 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,236 | ₩10,159 | ₩9,162 | ₩9,918 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,834 | ₩9,717 | ₩8,767 | ₩9,316 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,169 | ₩9,450 | ₩8,687 | ₩8,834 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,343 | ₩9,637 | ₩8,446 | ₩9,048 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,708 | ₩11,069 | ₩9,048 | ₩9,209 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,337 | ₩11,585 | ₩10,748 | ₩10,788 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,136 | ₩12,314 | ₩11,136 | ₩11,417 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,381 | ₩12,434 | ₩10,895 | ₩11,283 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩12,970 | ₩13,117 | ₩11,538 | ₩11,618 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,444 | ₩14,911 | ₩10,480 | ₩11,805 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,178 | ₩8,339 | ₩7,833 | ₩8,044 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,977 | ₩8,151 | ₩7,656 | ₩8,111 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,446 | ₩8,553 | ₩7,959 | ₩8,058 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,821 | ₩9,115 | ₩8,412 | ₩8,486 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,115 | ₩9,704 | ₩8,486 | ₩8,740 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,650 | ₩10,031 | ₩8,727 | ₩9,262 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,316 | ₩9,905 | ₩9,182 | ₩9,650 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,838 | ₩10,280 | ₩8,807 | ₩9,316 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,574 | ₩11,237 | ₩9,543 | ₩9,811 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,561 | ₩10,949 | ₩10,413 | ₩10,587 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,243 | ₩11,823 | ₩10,440 | ₩10,654 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,628 | ₩11,524 | ₩10,373 | ₩11,063 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,761 | ₩11,270 | ₩10,306 | ₩10,527 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,377 | ₩11,692 | ₩10,186 | ₩10,842 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,073 | ₩12,916 | ₩11,297 | ₩11,377 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,046 | ₩12,836 | ₩12,046 | ₩12,488 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,605 | ₩12,836 | ₩11,390 | ₩12,515 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,364 | ₩12,441 | ₩11,361 | ₩11,779 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,912 | ₩12,060 | ₩11,190 | ₩11,779 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,962 | ₩12,046 | ₩10,708 | ₩11,792 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,337 | ₩11,779 | ₩10,708 | ₩11,096 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,846 | ₩11,846 | ₩10,708 | ₩11,230 | -5.20% | 36.5만 |
|---|