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 | ₩2,303 | ₩2,316 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,343 | ₩2,396 | ₩2,249 | ₩2,383 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,410 | ₩2,489 | ₩2,329 | ₩2,336 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,503 | ₩2,503 | ₩2,410 | ₩2,410 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,597 | ₩2,597 | ₩2,390 | ₩2,503 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,677 | ₩2,704 | ₩2,584 | ₩2,597 | -3.00% | 69만 |
| 2026.10.01 | ₩2,691 | ₩2,691 | ₩2,624 | ₩2,651 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,631 | ₩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 | ₩2,564 | ₩2,610 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,624 | ₩2,651 | ₩2,543 | ₩2,637 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,597 | ₩2,636 | ₩2,510 | ₩2,624 | +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 | ₩2,651 | ₩2,677 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,624 | ₩2,784 | ₩2,624 | ₩2,744 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,570 | ₩2,637 | ₩2,543 | ₩2,624 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,584 | ₩2,530 | ₩2,557 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,543 | ₩2,570 | ₩2,517 | ₩2,557 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,543 | ₩2,564 | ₩2,517 | ₩2,557 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,503 | ₩2,543 | ₩2,470 | ₩2,530 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,410 | ₩2,517 | ₩2,410 | ₩2,503 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,410 | ₩2,450 | ₩2,396 | ₩2,410 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,477 | ₩2,477 | ₩2,356 | ₩2,369 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,530 | ₩2,570 | ₩2,463 | ₩2,477 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,436 | ₩2,597 | ₩2,383 | ₩2,570 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,436 | ₩2,456 | ₩2,383 | ₩2,436 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,543 | ₩2,557 | ₩2,410 | ₩2,450 | -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 | ₩2,410 | ₩2,483 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,450 | ₩2,483 | ₩2,423 | ₩2,463 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,557 | ₩2,557 | ₩2,423 | ₩2,443 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,597 | ₩2,597 | ₩2,557 | ₩2,557 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,503 | ₩2,610 | ₩2,503 | ₩2,610 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,436 | ₩2,525 | ₩2,430 | ₩2,503 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,396 | ₩2,450 | ₩2,343 | ₩2,423 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,403 | ₩2,416 | ₩2,369 | ₩2,383 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,463 | ₩2,477 | ₩2,349 | ₩2,369 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,316 | ₩2,537 | ₩2,316 | ₩2,477 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,276 | ₩2,329 | ₩2,262 | ₩2,303 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,303 | ₩2,316 | ₩2,262 | ₩2,276 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,262 | ₩2,316 | ₩2,222 | ₩2,276 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,289 | ₩2,313 | ₩2,249 | ₩2,262 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,436 | ₩2,450 | ₩2,262 | ₩2,276 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,356 | ₩2,443 | ₩2,316 | ₩2,436 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,383 | ₩2,390 | ₩2,329 | ₩2,343 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,423 | ₩2,460 | ₩2,390 | ₩2,410 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,410 | ₩2,430 | ₩2,369 | ₩2,410 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,423 | ₩2,423 | ₩2,356 | ₩2,410 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,383 | ₩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 | ₩2,383 | ₩2,410 | ₩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 | ₩2,296 | ₩2,356 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,477 | ₩2,530 | ₩2,343 | ₩2,356 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,530 | ₩2,530 | ₩2,423 | ₩2,436 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,450 | ₩2,577 | ₩2,410 | ₩2,530 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,584 | ₩2,597 | ₩2,436 | ₩2,477 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,503 | ₩2,597 | ₩2,490 | ₩2,584 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,450 | ₩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 | ₩2,477 | ₩2,570 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,517 | ₩2,624 | ₩2,443 | ₩2,543 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,517 | ₩2,584 | ₩2,477 | ₩2,537 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,530 | ₩2,530 | ₩2,456 | ₩2,490 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,570 | ₩2,584 | ₩2,477 | ₩2,543 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,490 | ₩2,584 | ₩2,477 | ₩2,570 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,503 | ₩2,605 | ₩2,470 | ₩2,490 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,557 | ₩2,624 | ₩2,497 | ₩2,570 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,396 | ₩2,610 | ₩2,388 | ₩2,557 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,396 | ₩2,423 | ₩2,349 | ₩2,383 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,329 | ₩2,383 | ₩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 | ₩2,410 | ₩2,303 | ₩2,383 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,356 | ₩2,436 | ₩2,323 | ₩2,343 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,356 | ₩2,430 | ₩2,303 | ₩2,369 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,289 | ₩2,450 | ₩2,276 | ₩2,343 | +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 | ₩2,343 | ₩2,423 | ₩2,269 | ₩2,303 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,343 | ₩2,396 | ₩2,303 | ₩2,329 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,329 | ₩2,363 | ₩2,276 | ₩2,343 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,343 | ₩2,436 | ₩2,316 | ₩2,369 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,182 | ₩2,236 | ₩2,169 | ₩2,169 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,155 | ₩2,209 | ₩2,102 | ₩2,195 | +1.86% | 49.3만 |
|---|
| 2026.06.10 | ₩2,236 | ₩2,262 | ₩2,102 | ₩2,142 | -4.19% | 97.7만 |
|---|
| 2026.06.09 | ₩2,236 | ₩2,262 | ₩2,142 | ₩2,236 | 0.00% | 49.5만 |
|---|
| 2026.06.08 | ₩2,222 | ₩2,256 | ₩2,182 | ₩2,209 | -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 | ₩2,303 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,316 | ₩2,316 | ₩2,222 | ₩2,236 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,369 | ₩2,396 | ₩2,289 | ₩2,329 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,463 | ₩2,477 | ₩2,356 | ₩2,383 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,369 | ₩2,503 | ₩2,349 | ₩2,477 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,303 | ₩2,390 | ₩2,276 | ₩2,383 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,356 | ₩2,356 | ₩2,262 | ₩2,303 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,276 | ₩2,396 | ₩2,189 | ₩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 | ₩2,129 | ₩2,008 | ₩2,048 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,276 | ₩2,316 | ₩2,062 | ₩2,102 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,343 | ₩2,356 | ₩2,175 | ₩2,303 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,062 | ₩2,436 | ₩2,055 | ₩2,423 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,928 | ₩2,142 | ₩1,928 | ₩2,062 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,941 | ₩2,008 | ₩1,874 | ₩1,928 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,021 | ₩2,115 | ₩1,934 | ₩1,995 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,289 | ₩2,343 | ₩1,941 | ₩2,008 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,878 | ₩2,999 | ₩2,276 | ₩2,303 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,643 | ₩12,048 | ₩10,643 | ₩11,847 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,335 | ₩10,750 | ₩10,020 | ₩10,562 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,625 | ₩10,395 | ₩9,625 | ₩10,187 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,772 | ₩9,973 | ₩9,545 | ₩9,705 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,438 | ₩9,853 | ₩9,371 | ₩9,732 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,277 | ₩9,705 | ₩9,183 | ₩9,424 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,612 | ₩10,161 | ₩9,130 | ₩9,317 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,696 | ₩10,790 | ₩9,564 | ₩9,638 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,736 | ₩11,165 | ₩10,290 | ₩10,696 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,252 | ₩11,847 | ₩10,750 | ₩10,897 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,472 | ₩11,606 | ₩11,044 | ₩11,432 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,486 | ₩11,580 | ₩11,091 | ₩11,392 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,776 | ₩11,419 | ₩10,260 | ₩11,419 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,950 | ₩11,325 | ₩10,468 | ₩10,803 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,535 | ₩10,910 | ₩10,000 | ₩10,817 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,201 | ₩10,388 | ₩9,786 | ₩10,388 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩10,000 | ₩10,348 | ₩9,900 | ₩10,174 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,705 | ₩10,228 | ₩9,518 | ₩9,946 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,786 | ₩9,933 | ₩9,505 | ₩9,638 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,692 | ₩9,866 | ₩9,464 | ₩9,732 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,254 | ₩10,328 | ₩9,384 | ₩9,786 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,625 | ₩10,306 | ₩9,478 | ₩9,813 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,956 | ₩9,772 | ₩8,956 | ₩9,692 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,849 | ₩9,225 | ₩8,742 | ₩8,956 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,277 | ₩9,511 | ₩8,889 | ₩9,049 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,420 | ₩9,344 | ₩8,420 | ₩9,116 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,514 | ₩8,755 | ₩8,099 | ₩8,273 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,264 | ₩9,451 | ₩8,327 | ₩8,527 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,237 | ₩9,779 | ₩9,157 | ₩9,317 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,290 | ₩9,772 | ₩9,290 | ₩9,464 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,638 | ₩9,813 | ₩8,983 | ₩9,237 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,665 | ₩10,040 | ₩9,257 | ₩9,786 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,625 | ₩10,013 | ₩9,505 | ₩9,652 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,424 | ₩9,692 | ₩9,304 | ₩9,659 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,505 | ₩10,000 | ₩9,250 | ₩9,612 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,732 | ₩10,602 | ₩9,692 | ₩9,705 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,746 | ₩10,094 | ₩9,357 | ₩9,679 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,879 | ₩9,946 | ₩9,290 | ₩9,585 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,183 | ₩10,442 | ₩8,835 | ₩9,772 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,143 | ₩9,545 | ₩8,929 | ₩9,210 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,344 | ₩9,933 | ₩9,070 | ₩9,290 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,790 | ₩11,232 | ₩9,183 | ₩9,438 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,419 | ₩11,981 | ₩11,298 | ₩11,620 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,918 | ₩13,012 | ₩11,647 | ₩11,660 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,159 | ₩13,507 | ₩12,999 | ₩13,039 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,186 | ₩13,380 | ₩12,410 | ₩12,932 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩13,005 | ₩13,842 | ₩13,005 | ₩13,387 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,400 | ₩13,708 | ₩13,320 | ₩13,534 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,507 | ₩13,708 | ₩13,240 | ₩13,427 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,240 | ₩13,762 | ₩13,088 | ₩13,521 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,106 | ₩13,521 | ₩12,825 | ₩13,092 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,869 | ₩14,257 | ₩12,851 | ₩12,945 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,962 | ₩14,043 | ₩13,628 | ₩13,869 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,414 | ₩14,304 | ₩13,333 | ₩14,217 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,240 | ₩13,614 | ₩13,025 | ₩13,467 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,079 | ₩13,333 | ₩12,704 | ₩13,240 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,293 | ₩13,387 | ₩12,905 | ₩13,092 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,226 | ₩13,601 | ₩13,099 | ₩13,306 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,932 | ₩13,655 | ₩12,448 | ₩13,280 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩12,999 | ₩13,547 | ₩12,717 | ₩12,758 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,530 | ₩13,132 | ₩12,369 | ₩13,039 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩11,981 | ₩13,086 | ₩11,981 | ₩12,784 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,825 | ₩13,106 | ₩11,727 | ₩11,861 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,387 | ₩14,284 | ₩11,861 | ₩12,838 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,387 | ₩14,029 | ₩13,173 | ₩13,347 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,784 | ₩14,003 | ₩12,758 | ₩13,387 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,645 | ₩15,234 | ₩12,731 | ₩12,758 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,561 | ₩13,976 | ₩13,092 | ₩13,748 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,913 | ₩14,993 | ₩13,132 | ₩13,655 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,074 | ₩15,535 | ₩14,672 | ₩14,873 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,091 | ₩16,343 | ₩15,161 | ₩15,261 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,123 | ₩16,399 | ₩14,037 | ₩16,292 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,717 | ₩14,565 | ₩12,503 | ₩14,244 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,182 | ₩12,891 | ₩12,062 | ₩12,503 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,209 | ₩12,851 | ₩11,620 | ₩12,182 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,343 | ₩12,784 | ₩12,182 | ₩12,463 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,456 | ₩12,677 | ₩11,740 | ₩12,343 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,285 | ₩12,355 | ₩11,111 | ₩12,182 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,111 | ₩11,606 | ₩11,111 | ₩11,218 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,633 | ₩11,660 | ₩10,924 | ₩11,111 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,432 | ₩12,316 | ₩11,232 | ₩11,794 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,339 | ₩11,687 | ₩10,817 | ₩11,379 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,191 | ₩12,102 | ₩11,111 | ₩11,379 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,606 | ₩11,874 | ₩10,937 | ₩11,057 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,914 | ₩11,954 | ₩11,245 | ₩11,687 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,169 | ₩12,182 | ₩11,301 | ₩11,847 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,262 | ₩12,262 | ₩11,538 | ₩12,088 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,142 | ₩12,369 | ₩11,914 | ₩11,981 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,691 | ₩13,134 | ₩12,102 | ₩12,102 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,784 | ₩12,972 | ₩12,530 | ₩12,717 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,436 | ₩13,521 | ₩12,276 | ₩12,651 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,740 | ₩13,079 | ₩11,620 | ₩12,343 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,673 | ₩11,981 | ₩11,320 | ₩11,740 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,964 | ₩11,901 | ₩10,569 | ₩11,633 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,134 | ₩11,084 | ₩10,134 | ₩10,937 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,312 | ₩11,339 | ₩10,294 | ₩10,442 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,178 | ₩11,312 | ₩10,843 | ₩11,218 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,352 | ₩11,647 | ₩10,776 | ₩11,285 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,928 | ₩12,236 | ₩10,977 | ₩11,325 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,763 | ₩12,035 | ₩10,375 | ₩11,941 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,017 | ₩11,098 | ₩10,375 | ₩10,723 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,178 | ₩11,365 | ₩10,644 | ₩11,017 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,843 | ₩11,232 | ₩10,402 | ₩11,191 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,071 | ₩11,071 | ₩10,495 | ₩10,803 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,709 | ₩11,031 | ₩10,656 | ₩11,004 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,268 | ₩10,776 | ₩10,241 | ₩10,709 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,683 | ₩11,091 | ₩10,348 | ₩10,522 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,495 | ₩10,877 | ₩10,110 | ₩10,589 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,165 | ₩11,185 | ₩10,602 | ₩10,803 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,228 | ₩11,118 | ₩10,174 | ₩11,044 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,853 | ₩10,509 | ₩9,853 | ₩10,321 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,237 | ₩10,161 | ₩9,163 | ₩9,920 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,835 | ₩9,719 | ₩8,768 | ₩9,317 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,170 | ₩9,451 | ₩8,688 | ₩8,835 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,344 | ₩9,638 | ₩8,447 | ₩9,049 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,709 | ₩11,071 | ₩9,049 | ₩9,210 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,339 | ₩11,586 | ₩10,750 | ₩10,790 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,138 | ₩12,316 | ₩11,138 | ₩11,419 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,383 | ₩12,436 | ₩10,897 | ₩11,285 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩12,972 | ₩13,119 | ₩11,539 | ₩11,620 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,446 | ₩14,913 | ₩10,482 | ₩11,807 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,179 | ₩8,340 | ₩7,834 | ₩8,045 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,979 | ₩8,153 | ₩7,657 | ₩8,112 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,447 | ₩8,554 | ₩7,960 | ₩8,059 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,822 | ₩9,116 | ₩8,414 | ₩8,487 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,116 | ₩9,705 | ₩8,487 | ₩8,742 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,652 | ₩10,032 | ₩8,728 | ₩9,264 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,317 | ₩9,906 | ₩9,183 | ₩9,652 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,839 | ₩10,281 | ₩8,809 | ₩9,317 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,576 | ₩11,238 | ₩9,545 | ₩9,813 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,562 | ₩10,950 | ₩10,415 | ₩10,589 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,245 | ₩11,825 | ₩10,442 | ₩10,656 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,629 | ₩11,526 | ₩10,375 | ₩11,064 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,763 | ₩11,272 | ₩10,308 | ₩10,529 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,379 | ₩11,693 | ₩10,187 | ₩10,843 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,075 | ₩12,918 | ₩11,298 | ₩11,379 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,048 | ₩12,838 | ₩12,048 | ₩12,490 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,606 | ₩12,838 | ₩11,392 | ₩12,517 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,365 | ₩12,443 | ₩11,363 | ₩11,780 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,914 | ₩12,062 | ₩11,191 | ₩11,780 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,964 | ₩12,048 | ₩10,709 | ₩11,794 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,339 | ₩11,780 | ₩10,709 | ₩11,098 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,847 | ₩11,847 | ₩10,709 | ₩11,232 | -5.20% | 36.5만 |
|---|