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 | ₩2,360 | ₩2,427 | ₩2,307 | ₩2,320 | -1.70% | 35.9만 |
| 2026.10.08 | ₩2,347 | ₩2,401 | ₩2,253 | ₩2,387 | +1.71% | 146.1만 |
| 2026.10.07 | ₩2,414 | ₩2,493 | ₩2,334 | ₩2,340 | -3.06% | 70.8만 |
| 2026.10.06 | ₩2,508 | ₩2,508 | ₩2,414 | ₩2,414 | -3.74% | 36.2만 |
| 2026.10.05 | ₩2,602 | ₩2,602 | ₩2,394 | ₩2,508 | -3.61% | 95.3만 |
| 2026.10.02 | ₩2,682 | ₩2,709 | ₩2,588 | ₩2,602 | -3.00% | 69만 |
| 2026.10.01 | ₩2,696 | ₩2,696 | ₩2,629 | ₩2,655 | -1.49% | 90.3만 |
| 2026.09.30 | ₩2,635 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,682 |
| +1.78% |
| 128.1만 |
| 2026.09.29 | ₩2,642 | ₩2,642 | ₩2,568 | ₩2,615 | -1.02% | 39.3만 |
|---|
| 2026.09.28 | ₩2,629 | ₩2,655 | ₩2,548 | ₩2,642 | +0.51% | 33.2만 |
|---|
| 2026.09.25 | ₩2,602 | ₩2,641 | ₩2,515 | ₩2,629 | +1.03% | 197.6만 |
|---|
| 2026.09.24 | ₩2,669 | ₩2,669 | ₩2,555 | ₩2,575 | -3.52% | 79.6만 |
|---|
| 2026.09.23 | ₩2,749 | ₩2,749 | ₩2,655 | ₩2,682 | -2.44% | 66.9만 |
|---|
| 2026.09.22 | ₩2,629 | ₩2,790 | ₩2,629 | ₩2,749 | +4.59% | 106.4만 |
|---|
| 2026.09.21 | ₩2,575 | ₩2,642 | ₩2,548 | ₩2,629 | +2.08% | 42.6만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,588 | ₩2,535 | ₩2,562 | -0.52% | 40.1만 |
|---|
| 2026.09.17 | ₩2,548 | ₩2,575 | ₩2,521 | ₩2,562 | +0.53% | 63.8만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,568 | ₩2,521 | ₩2,562 | +0.53% | 57.9만 |
|---|
| 2026.09.15 | ₩2,508 | ₩2,548 | ₩2,474 | ₩2,535 | +1.07% | 61.9만 |
|---|
| 2026.09.14 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,508 | +3.89% | 46.1만 |
|---|
| 2026.09.11 | ₩2,414 | ₩2,454 | ₩2,401 | ₩2,414 | 0.00% | 65.1만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,481 | ₩2,360 | ₩2,374 | -4.32% | 56.5만 |
|---|
| 2026.09.09 | ₩2,535 | ₩2,575 | ₩2,468 | ₩2,481 | -2.12% | 48.6만 |
|---|
| 2026.09.08 | ₩2,441 | ₩2,602 | ₩2,387 | ₩2,575 | +5.49% | 150.8만 |
|---|
| 2026.09.04 | ₩2,441 | ₩2,461 | ₩2,387 | ₩2,441 | 0.00% | 41.3만 |
|---|
| 2026.09.03 | ₩2,548 | ₩2,562 | ₩2,414 | ₩2,454 | -3.68% | 63.5만 |
|---|
| 2026.09.02 | ₩2,468 | ₩2,574 | ₩2,461 | ₩2,535 | +2.72% | 106.2만 |
|---|
| 2026.09.01 | ₩2,468 | ₩2,508 | ₩2,414 | ₩2,488 | +0.82% | 65.7만 |
|---|
| 2026.08.31 | ₩2,454 | ₩2,488 | ₩2,427 | ₩2,468 | +0.55% | 29.1만 |
|---|
| 2026.08.28 | ₩2,562 | ₩2,562 | ₩2,427 | ₩2,448 | -4.45% | 44.7만 |
|---|
| 2026.08.27 | ₩2,602 | ₩2,602 | ₩2,562 | ₩2,562 | -1.55% | 25.2만 |
|---|
| 2026.08.26 | ₩2,508 | ₩2,615 | ₩2,508 | ₩2,615 | +4.28% | 182.7만 |
|---|
| 2026.08.25 | ₩2,441 | ₩2,529 | ₩2,434 | ₩2,508 | +2.75% | 100.5만 |
|---|
| 2026.08.24 | ₩2,401 | ₩2,454 | ₩2,347 | ₩2,427 | +1.12% | 64.2만 |
|---|
| 2026.08.21 | ₩2,407 | ₩2,421 | ₩2,374 | ₩2,387 | -0.84% | 24.3만 |
|---|
| 2026.08.20 | ₩2,468 | ₩2,481 | ₩2,354 | ₩2,374 | -3.80% | 36.8만 |
|---|
| 2026.08.19 | ₩2,320 | ₩2,541 | ₩2,320 | ₩2,481 | +6.94% | 126.3만 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,334 | ₩2,267 | ₩2,307 | +1.18% | 69.1만 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,320 | ₩2,267 | ₩2,280 | -1.16% | 62.3만 |
|---|
| 2026.08.14 | ₩2,267 | ₩2,320 | ₩2,226 | ₩2,280 | +0.59% | 92만 |
|---|
| 2026.08.13 | ₩2,293 | ₩2,317 | ₩2,253 | ₩2,267 | -1.17% | 47만 |
|---|
| 2026.08.12 | ₩2,441 | ₩2,454 | ₩2,267 | ₩2,280 | -6.59% | 167.1만 |
|---|
| 2026.08.11 | ₩2,360 | ₩2,448 | ₩2,320 | ₩2,441 | +3.41% | 144.6만 |
|---|
| 2026.08.10 | ₩2,387 | ₩2,394 | ₩2,334 | ₩2,347 | -1.69% | 46.4만 |
|---|
| 2026.08.07 | ₩2,427 | ₩2,465 | ₩2,394 | ₩2,414 | -0.55% | 35.2만 |
|---|
| 2026.08.06 | ₩2,414 | ₩2,434 | ₩2,374 | ₩2,414 | 0.00% | 30.4만 |
|---|
| 2026.08.05 | ₩2,427 | ₩2,427 | ₩2,360 | ₩2,414 | -0.55% | 15.6만 |
|---|
| 2026.08.04 | ₩2,387 | ₩2,448 | ₩2,374 | ₩2,401 | +0.56% | 64.1만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,421 | ₩2,320 | ₩2,374 | -1.12% | 52.6만 |
|---|
| 2026.07.31 | ₩2,387 | ₩2,414 | ₩2,293 | ₩2,401 | +0.56% | 30.6만 |
|---|
| 2026.07.30 | ₩2,427 | ₩2,441 | ₩2,334 | ₩2,360 | -2.76% | 73.1만 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,495 | ₩2,293 | ₩2,401 | +3.47% | 55.9만 |
|---|
| 2026.07.28 | ₩2,360 | ₩2,374 | ₩2,300 | ₩2,360 | 0.00% | 58.3만 |
|---|
| 2026.07.27 | ₩2,481 | ₩2,535 | ₩2,347 | ₩2,360 | -4.86% | 64.8만 |
|---|
| 2026.07.24 | ₩2,535 | ₩2,535 | ₩2,427 | ₩2,441 | -3.70% | 66.6만 |
|---|
| 2026.07.23 | ₩2,454 | ₩2,582 | ₩2,414 | ₩2,535 | +3.28% | 166만 |
|---|
| 2026.07.22 | ₩2,588 | ₩2,602 | ₩2,441 | ₩2,481 | -4.15% | 55.5만 |
|---|
| 2026.07.21 | ₩2,508 | ₩2,602 | ₩2,495 | ₩2,588 | +3.21% | 26만 |
|---|
| 2026.07.20 | ₩2,454 | ₩2,528 | ₩2,441 | ₩2,508 | +2.19% | 75.9만 |
|---|
| 2026.07.17 | ₩2,535 | ₩2,615 | ₩2,441 | ₩2,441 | -3.70% | 79.9만 |
|---|
| 2026.07.16 | ₩2,535 | ₩2,602 | ₩2,481 | ₩2,575 | +1.59% | 75.7만 |
|---|
| 2026.07.15 | ₩2,521 | ₩2,629 | ₩2,448 | ₩2,548 | +1.06% | 81.3만 |
|---|
| 2026.07.14 | ₩2,521 | ₩2,588 | ₩2,481 | ₩2,541 | +0.80% | 135.1만 |
|---|
| 2026.07.13 | ₩2,535 | ₩2,535 | ₩2,461 | ₩2,495 | -1.59% | 104.9만 |
|---|
| 2026.07.10 | ₩2,575 | ₩2,588 | ₩2,481 | ₩2,548 | -1.04% | 109.6만 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,588 | ₩2,481 | ₩2,575 | +3.23% | 136만 |
|---|
| 2026.07.08 | ₩2,508 | ₩2,610 | ₩2,474 | ₩2,495 | -0.53% | 152.1만 |
|---|
| 2026.07.07 | ₩2,562 | ₩2,629 | ₩2,501 | ₩2,575 | +0.52% | 140.9만 |
|---|
| 2026.07.06 | ₩2,401 | ₩2,615 | ₩2,393 | ₩2,562 | +6.70% | 286.7만 |
|---|
| 2026.07.02 | ₩2,401 | ₩2,427 | ₩2,354 | ₩2,387 | -0.56% | 58.8만 |
|---|
| 2026.07.01 | ₩2,334 | ₩2,387 | ₩2,320 | ₩2,360 | +1.15% | 60.5만 |
|---|
| 2026.06.30 | ₩2,401 | ₩2,508 | ₩2,320 | ₩2,320 | -3.35% | 110.9만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,414 | ₩2,307 | ₩2,387 | +2.89% | 103만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,441 | ₩2,327 | ₩2,347 | -0.57% | 124.2만 |
|---|
| 2026.06.25 | ₩2,360 | ₩2,434 | ₩2,307 | ₩2,374 | +0.57% | 166.7만 |
|---|
| 2026.06.24 | ₩2,293 | ₩2,454 | ₩2,280 | ₩2,347 | +2.34% | 147.7만 |
|---|
| 2026.06.23 | ₩2,253 | ₩2,320 | ₩2,253 | ₩2,293 | +1.79% | 54.7만 |
|---|
| 2026.06.22 | ₩2,334 | ₩2,360 | ₩2,267 | ₩2,267 | -2.87% | 88.3만 |
|---|
| 2026.06.18 | ₩2,347 | ₩2,427 | ₩2,273 | ₩2,307 | -1.71% | 88.5만 |
|---|
| 2026.06.17 | ₩2,347 | ₩2,401 | ₩2,307 | ₩2,334 | -0.57% | 130.6만 |
|---|
| 2026.06.16 | ₩2,334 | ₩2,367 | ₩2,280 | ₩2,347 | +0.57% | 121.6만 |
|---|
| 2026.06.15 | ₩2,347 | ₩2,441 | ₩2,320 | ₩2,374 | +1.14% | 215.8만 |
|---|
| 2026.06.12 | ₩2,186 | ₩2,240 | ₩2,173 | ₩2,173 | -0.61% | 45.7만 |
|---|
| 2026.06.11 | ₩2,159 | ₩2,213 | ₩2,106 | ₩2,199 | +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 | ₩2,226 | ₩2,260 | ₩2,186 | ₩2,213 | -0.60% | 61.4만 |
|---|
| 2026.06.05 | ₩2,293 | ₩2,338 | ₩2,159 | ₩2,199 | -4.09% | 95.4만 |
|---|
| 2026.06.04 | ₩2,267 | ₩2,374 | ₩2,267 | ₩2,307 | +1.78% | 64.5만 |
|---|
| 2026.06.03 | ₩2,320 | ₩2,320 | ₩2,226 | ₩2,240 | -3.47% | 81.3만 |
|---|
| 2026.06.02 | ₩2,374 | ₩2,401 | ₩2,293 | ₩2,334 | -1.69% | 93.7만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,481 | ₩2,360 | ₩2,387 | -3.26% | 99.5만 |
|---|
| 2026.05.29 | ₩2,374 | ₩2,508 | ₩2,354 | ₩2,481 | +4.52% | 110.5만 |
|---|
| 2026.05.28 | ₩2,307 | ₩2,394 | ₩2,280 | ₩2,387 | +3.49% | 69.9만 |
|---|
| 2026.05.27 | ₩2,360 | ₩2,360 | ₩2,267 | ₩2,307 | -2.27% | 124.1만 |
|---|
| 2026.05.26 | ₩2,280 | ₩2,401 | ₩2,193 | ₩2,360 | +3.53% | 196.9만 |
|---|
| 2026.05.22 | ₩2,320 | ₩2,360 | ₩2,199 | ₩2,199 | -5.20% | 126.1만 |
|---|
| 2026.05.21 | ₩2,146 | ₩2,360 | ₩2,146 | ₩2,320 | +8.12% | 176.7만 |
|---|
| 2026.05.20 | ₩2,052 | ₩2,186 | ₩2,052 | ₩2,159 | +5.23% | 200.1만 |
|---|
| 2026.05.19 | ₩2,092 | ₩2,132 | ₩2,012 | ₩2,052 | -1.92% | 142.4만 |
|---|
| 2026.05.18 | ₩2,280 | ₩2,320 | ₩2,065 | ₩2,106 | -7.65% | 183.5만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,360 | ₩2,179 | ₩2,307 | -1.71% | 275만 |
|---|
| 2026.05.14 | ₩2,065 | ₩2,441 | ₩2,059 | ₩2,427 | +17.53% | 694.2만 |
|---|
| 2026.05.13 | ₩1,931 | ₩2,146 | ₩1,931 | ₩2,065 | +6.94% | 250.3만 |
|---|
| 2026.05.12 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,931 | -0.69% | 434.8만 |
|---|
| 2026.05.11 | ₩2,025 | ₩2,119 | ₩1,938 | ₩1,998 | -1.32% | 566만 |
|---|
| 2026.05.08 | ₩2,293 | ₩2,347 | ₩1,945 | ₩2,012 | -12.28% | 1738.7만 |
|---|
| 2026.05.07 | ₩2,883 | ₩3,004 | ₩2,280 | ₩2,307 | -20.00% | 2410.3만 |
|---|
| 2026.05.06 | ₩10,662 | ₩12,070 | ₩10,662 | ₩11,869 | +11.32% | 38.9만 |
|---|
| 2026.05.05 | ₩10,354 | ₩10,769 | ₩10,038 | ₩10,582 | +2.20% | 42.6만 |
|---|
| 2026.05.04 | ₩9,643 | ₩10,414 | ₩9,643 | ₩10,206 | +5.84% | 38.9만 |
|---|
| 2026.05.01 | ₩9,790 | ₩9,991 | ₩9,562 | ₩9,723 | -0.68% | 23.6만 |
|---|
| 2026.04.30 | ₩9,455 | ₩9,871 | ₩9,388 | ₩9,750 | +3.12% | 15.5만 |
|---|
| 2026.04.29 | ₩9,294 | ₩9,723 | ₩9,200 | ₩9,442 | +1.59% | 34.5만 |
|---|
| 2026.04.28 | ₩9,629 | ₩10,179 | ₩9,147 | ₩9,334 | -3.06% | 178만 |
|---|
| 2026.04.27 | ₩10,716 | ₩10,810 | ₩9,581 | ₩9,656 | -9.89% | 84.6만 |
|---|
| 2026.04.24 | ₩10,756 | ₩11,185 | ₩10,309 | ₩10,716 | -0.37% | 22.2만 |
|---|
| 2026.04.23 | ₩11,272 | ₩11,869 | ₩10,769 | ₩10,917 | -3.15% | 45만 |
|---|
| 2026.04.22 | ₩11,494 | ₩11,628 | ₩11,064 | ₩11,453 | -0.35% | 34.1만 |
|---|
| 2026.04.21 | ₩11,507 | ₩11,601 | ₩11,111 | ₩11,413 | -0.82% | 17.4만 |
|---|
| 2026.04.20 | ₩10,796 | ₩11,440 | ₩10,278 | ₩11,440 | +5.96% | 39.6만 |
|---|
| 2026.04.17 | ₩10,971 | ₩11,346 | ₩10,488 | ₩10,823 | -1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩10,555 | ₩10,930 | ₩10,018 | ₩10,836 | +2.67% | 28.6만 |
|---|
| 2026.04.15 | ₩10,219 | ₩10,407 | ₩9,804 | ₩10,407 | +1.84% | 21.1만 |
|---|
| 2026.04.14 | ₩10,018 | ₩10,367 | ₩9,918 | ₩10,193 | +1.74% | 14.1만 |
|---|
| 2026.04.13 | ₩9,723 | ₩10,246 | ₩9,536 | ₩9,965 | +2.48% | 21만 |
|---|
| 2026.04.10 | ₩9,804 | ₩9,951 | ₩9,522 | ₩9,656 | -1.50% | 9.5만 |
|---|
| 2026.04.09 | ₩9,710 | ₩9,884 | ₩9,482 | ₩9,750 | +0.41% | 18.6만 |
|---|
| 2026.04.08 | ₩10,273 | ₩10,347 | ₩9,401 | ₩9,804 | -4.57% | 11.8만 |
|---|
| 2026.04.07 | ₩9,643 | ₩10,325 | ₩9,495 | ₩9,831 | +1.95% | 35.8만 |
|---|
| 2026.04.06 | ₩8,972 | ₩9,790 | ₩8,972 | ₩9,710 | +8.22% | 21.8만 |
|---|
| 2026.04.02 | ₩8,865 | ₩9,242 | ₩8,758 | ₩8,972 | +1.21% | 33.3만 |
|---|
| 2026.04.01 | ₩9,294 | ₩9,529 | ₩8,905 | ₩9,066 | -2.45% | 14.3만 |
|---|
| 2026.03.31 | ₩8,436 | ₩9,361 | ₩8,436 | ₩9,133 | +8.27% | 24.4만 |
|---|
| 2026.03.30 | ₩8,530 | ₩8,771 | ₩8,114 | ₩8,288 | -2.83% | 14만 |
|---|
| 2026.03.27 | ₩9,281 | ₩9,468 | ₩8,342 | ₩8,543 | -7.95% | 16.2만 |
|---|
| 2026.03.26 | ₩9,254 | ₩9,797 | ₩9,173 | ₩9,334 | +0.87% | 11.6만 |
|---|
| 2026.03.25 | ₩9,308 | ₩9,790 | ₩9,308 | ₩9,482 | +1.87% | 11.4만 |
|---|
| 2026.03.24 | ₩9,656 | ₩9,831 | ₩8,999 | ₩9,254 | -4.17% | 14.6만 |
|---|
| 2026.03.23 | ₩9,683 | ₩10,059 | ₩9,274 | ₩9,804 | +1.25% | 14.3만 |
|---|
| 2026.03.20 | ₩9,643 | ₩10,032 | ₩9,522 | ₩9,670 | +0.28% | 19.3만 |
|---|
| 2026.03.19 | ₩9,442 | ₩9,710 | ₩9,321 | ₩9,676 | +2.49% | 15만 |
|---|
| 2026.03.18 | ₩9,522 | ₩10,018 | ₩9,267 | ₩9,629 | +1.13% | 108.5만 |
|---|
| 2026.03.17 | ₩9,750 | ₩10,622 | ₩9,710 | ₩9,723 | -0.28% | 51.7만 |
|---|
| 2026.03.16 | ₩9,763 | ₩10,112 | ₩9,375 | ₩9,696 | -0.69% | 37.2만 |
|---|
| 2026.03.13 | ₩9,898 | ₩9,965 | ₩9,308 | ₩9,603 | -2.98% | 79.1만 |
|---|
| 2026.03.12 | ₩9,200 | ₩10,461 | ₩8,852 | ₩9,790 | +6.41% | 157만 |
|---|
| 2026.03.11 | ₩9,160 | ₩9,562 | ₩8,945 | ₩9,227 | +0.73% | 82만 |
|---|
| 2026.03.10 | ₩9,361 | ₩9,951 | ₩9,086 | ₩9,308 | -0.57% | 312.8만 |
|---|
| 2026.03.09 | ₩10,810 | ₩11,252 | ₩9,200 | ₩9,455 | -12.53% | 141.9만 |
|---|
| 2026.03.06 | ₩11,440 | ₩12,003 | ₩11,319 | ₩11,641 | +1.76% | 16.5만 |
|---|
| 2026.03.05 | ₩12,942 | ₩13,036 | ₩11,668 | ₩11,681 | -9.74% | 63.8만 |
|---|
| 2026.03.04 | ₩13,183 | ₩13,532 | ₩13,022 | ₩13,063 | -0.92% | 16.2만 |
|---|
| 2026.03.03 | ₩13,210 | ₩13,405 | ₩12,432 | ₩12,955 | -1.93% | 34.4만 |
|---|
| 2026.03.02 | ₩13,029 | ₩13,867 | ₩13,029 | ₩13,411 | +2.93% | 9.4만 |
|---|
| 2026.02.27 | ₩13,425 | ₩13,733 | ₩13,344 | ₩13,559 | +1.00% | 5.8만 |
|---|
| 2026.02.26 | ₩13,532 | ₩13,733 | ₩13,264 | ₩13,452 | -0.59% | 9.7만 |
|---|
| 2026.02.25 | ₩13,264 | ₩13,787 | ₩13,112 | ₩13,546 | +2.12% | 12.7만 |
|---|
| 2026.02.24 | ₩13,130 | ₩13,546 | ₩12,848 | ₩13,116 | -0.10% | 33.8만 |
|---|
| 2026.02.23 | ₩13,894 | ₩14,283 | ₩12,875 | ₩12,969 | -6.66% | 19.2만 |
|---|
| 2026.02.20 | ₩13,988 | ₩14,069 | ₩13,653 | ₩13,894 | -0.67% | 8.5만 |
|---|
| 2026.02.19 | ₩13,438 | ₩14,330 | ₩13,358 | ₩14,243 | +5.99% | 19만 |
|---|
| 2026.02.18 | ₩13,264 | ₩13,639 | ₩13,049 | ₩13,492 | +1.72% | 9.8만 |
|---|
| 2026.02.17 | ₩13,103 | ₩13,358 | ₩12,727 | ₩13,264 | +1.23% | 11.1만 |
|---|
| 2026.02.13 | ₩13,318 | ₩13,411 | ₩12,929 | ₩13,116 | -1.51% | 13.7만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,626 | ₩13,123 | ₩13,331 | +0.61% | 18.1만 |
|---|
| 2026.02.11 | ₩12,955 | ₩13,680 | ₩12,471 | ₩13,304 | +2.69% | 19.6만 |
|---|
| 2026.02.10 | ₩13,022 | ₩13,572 | ₩12,741 | ₩12,781 | -1.85% | 23만 |
|---|
| 2026.02.09 | ₩12,553 | ₩13,157 | ₩12,392 | ₩13,063 | +4.06% | 13만 |
|---|
| 2026.02.06 | ₩12,003 | ₩13,110 | ₩12,003 | ₩12,808 | +6.70% | 41.7만 |
|---|
| 2026.02.05 | ₩12,848 | ₩13,130 | ₩11,748 | ₩11,882 | -7.52% | 116만 |
|---|
| 2026.02.04 | ₩13,411 | ₩14,310 | ₩11,882 | ₩12,862 | -4.10% | 36.3만 |
|---|
| 2026.02.03 | ₩13,411 | ₩14,055 | ₩13,197 | ₩13,371 | -0.30% | 22.4만 |
|---|
| 2026.02.02 | ₩12,808 | ₩14,028 | ₩12,781 | ₩13,411 | +4.71% | 29.5만 |
|---|
| 2026.01.30 | ₩14,672 | ₩15,262 | ₩12,754 | ₩12,781 | -12.89% | 30.2만 |
|---|
| 2026.01.29 | ₩13,586 | ₩14,002 | ₩13,116 | ₩13,774 | +1.38% | 13.8만 |
|---|
| 2026.01.28 | ₩14,940 | ₩15,021 | ₩13,157 | ₩13,680 | -8.44% | 33.4만 |
|---|
| 2026.01.27 | ₩15,101 | ₩15,564 | ₩14,699 | ₩14,900 | -1.33% | 18.4만 |
|---|
| 2026.01.26 | ₩16,121 | ₩16,373 | ₩15,188 | ₩15,289 | -5.16% | 57.3만 |
|---|
| 2026.01.23 | ₩14,149 | ₩16,429 | ₩14,063 | ₩16,322 | +15.36% | 183.6만 |
|---|
| 2026.01.22 | ₩12,741 | ₩14,592 | ₩12,526 | ₩14,270 | +12.00% | 109.8만 |
|---|
| 2026.01.21 | ₩12,204 | ₩12,915 | ₩12,084 | ₩12,526 | +2.64% | 65.1만 |
|---|
| 2026.01.20 | ₩12,231 | ₩12,875 | ₩11,641 | ₩12,204 | -0.22% | 60.4만 |
|---|
| 2026.01.16 | ₩12,365 | ₩12,808 | ₩12,204 | ₩12,486 | +0.98% | 26.3만 |
|---|
| 2026.01.15 | ₩12,479 | ₩12,701 | ₩11,762 | ₩12,365 | -0.91% | 46.7만 |
|---|
| 2026.01.14 | ₩11,306 | ₩12,377 | ₩11,131 | ₩12,204 | +7.95% | 69.4만 |
|---|
| 2026.01.13 | ₩11,131 | ₩11,628 | ₩11,131 | ₩11,239 | +0.96% | 13.1만 |
|---|
| 2026.01.12 | ₩11,655 | ₩11,681 | ₩10,944 | ₩11,131 | -4.49% | 20만 |
|---|
| 2026.01.09 | ₩11,453 | ₩12,338 | ₩11,252 | ₩11,815 | +3.16% | 44.6만 |
|---|
| 2026.01.08 | ₩11,359 | ₩11,708 | ₩10,836 | ₩11,400 | +0.35% | 8.9만 |
|---|
| 2026.01.07 | ₩11,212 | ₩12,124 | ₩11,131 | ₩11,400 | +1.67% | 18.8만 |
|---|
| 2026.01.06 | ₩11,628 | ₩11,896 | ₩10,957 | ₩11,078 | -4.73% | 20.1만 |
|---|
| 2026.01.05 | ₩11,936 | ₩11,976 | ₩11,266 | ₩11,708 | -1.91% | 11.3만 |
|---|
| 2026.01.02 | ₩12,191 | ₩12,204 | ₩11,322 | ₩11,869 | -2.64% | 12.7만 |
|---|
| 2025.12.31 | ₩12,285 | ₩12,285 | ₩11,559 | ₩12,110 | -1.42% | 10.3만 |
|---|
| 2025.12.30 | ₩12,164 | ₩12,392 | ₩11,936 | ₩12,003 | -1.32% | 8.9만 |
|---|
| 2025.12.29 | ₩12,714 | ₩13,158 | ₩12,124 | ₩12,124 | -4.64% | 41.2만 |
|---|
| 2025.12.26 | ₩12,808 | ₩12,996 | ₩12,553 | ₩12,741 | -0.52% | 43.9만 |
|---|
| 2025.12.24 | ₩12,459 | ₩13,546 | ₩12,298 | ₩12,674 | +1.72% | 58.4만 |
|---|
| 2025.12.23 | ₩11,762 | ₩13,103 | ₩11,641 | ₩12,365 | +5.13% | 36.8만 |
|---|
| 2025.12.22 | ₩11,695 | ₩12,003 | ₩11,341 | ₩11,762 | +0.57% | 8.5만 |
|---|
| 2025.12.19 | ₩10,984 | ₩11,923 | ₩10,588 | ₩11,655 | +6.11% | 20.7만 |
|---|
| 2025.12.18 | ₩10,152 | ₩11,105 | ₩10,152 | ₩10,957 | +7.93% | 27.9만 |
|---|
| 2025.12.17 | ₩11,333 | ₩11,359 | ₩10,313 | ₩10,461 | -7.69% | 27.3만 |
|---|
| 2025.12.16 | ₩11,199 | ₩11,333 | ₩10,863 | ₩11,239 | +0.36% | 14.3만 |
|---|
| 2025.12.15 | ₩11,373 | ₩11,668 | ₩10,796 | ₩11,306 | -0.59% | 16.9만 |
|---|
| 2025.12.12 | ₩11,950 | ₩12,258 | ₩10,997 | ₩11,346 | -5.05% | 31.6만 |
|---|
| 2025.12.11 | ₩10,783 | ₩12,057 | ₩10,394 | ₩11,963 | +10.95% | 24.2만 |
|---|
| 2025.12.10 | ₩11,038 | ₩11,118 | ₩10,394 | ₩10,743 | -2.67% | 18.5만 |
|---|
| 2025.12.09 | ₩11,199 | ₩11,386 | ₩10,663 | ₩11,038 | -1.44% | 74.9만 |
|---|
| 2025.12.08 | ₩10,863 | ₩11,252 | ₩10,421 | ₩11,212 | +3.21% | 24.1만 |
|---|
| 2025.12.05 | ₩11,091 | ₩11,091 | ₩10,515 | ₩10,823 | -2.42% | 18.9만 |
|---|
| 2025.12.04 | ₩10,729 | ₩11,051 | ₩10,675 | ₩11,024 | +2.75% | 19.1만 |
|---|
| 2025.12.03 | ₩10,287 | ₩10,796 | ₩10,260 | ₩10,729 | +4.30% | 23만 |
|---|
| 2025.12.02 | ₩10,702 | ₩11,111 | ₩10,367 | ₩10,541 | -1.50% | 17.5만 |
|---|
| 2025.12.01 | ₩10,515 | ₩10,897 | ₩10,128 | ₩10,608 | +0.89% | 29.8만 |
|---|
| 2025.11.28 | ₩11,185 | ₩11,205 | ₩10,622 | ₩10,823 | -3.24% | 39.9만 |
|---|
| 2025.11.26 | ₩10,246 | ₩11,138 | ₩10,193 | ₩11,064 | +7.98% | 28.4만 |
|---|
| 2025.11.25 | ₩9,871 | ₩10,528 | ₩9,871 | ₩10,340 | +4.76% | 53.5만 |
|---|
| 2025.11.24 | ₩9,254 | ₩10,179 | ₩9,180 | ₩9,938 | +7.39% | 47.1만 |
|---|
| 2025.11.21 | ₩8,852 | ₩9,737 | ₩8,784 | ₩9,334 | +5.45% | 71.8만 |
|---|
| 2025.11.20 | ₩9,187 | ₩9,468 | ₩8,704 | ₩8,852 | -3.65% | 53.9만 |
|---|
| 2025.11.19 | ₩9,361 | ₩9,656 | ₩8,463 | ₩9,066 | -3.15% | 175만 |
|---|
| 2025.11.18 | ₩10,729 | ₩11,091 | ₩9,066 | ₩9,227 | -14.00% | 92.7만 |
|---|
| 2025.11.17 | ₩11,359 | ₩11,608 | ₩10,769 | ₩10,810 | -4.84% | 93만 |
|---|
| 2025.11.14 | ₩11,158 | ₩12,338 | ₩11,158 | ₩11,440 | +2.52% | 120.2만 |
|---|
| 2025.11.13 | ₩12,406 | ₩12,459 | ₩10,917 | ₩11,306 | -8.86% | 260.9만 |
|---|
| 2025.11.12 | ₩12,996 | ₩13,143 | ₩11,561 | ₩11,641 | -10.42% | 219.7만 |
|---|
| 2025.11.11 | ₩11,467 | ₩14,940 | ₩10,501 | ₩11,829 | +3.16% | 5145.4만 |
|---|
| 2025.11.10 | ₩8,194 | ₩8,355 | ₩7,848 | ₩8,060 | -1.64% | 8.5만 |
|---|
| 2025.11.07 | ₩7,993 | ₩8,168 | ₩7,671 | ₩8,127 | +1.68% | 21.3만 |
|---|
| 2025.11.06 | ₩8,463 | ₩8,570 | ₩7,974 | ₩8,074 | -4.60% | 22.8만 |
|---|
| 2025.11.05 | ₩8,838 | ₩9,133 | ₩8,429 | ₩8,503 | -3.79% | 8.4만 |
|---|
| 2025.11.04 | ₩9,133 | ₩9,723 | ₩8,503 | ₩8,758 | -4.11% | 71.6만 |
|---|
| 2025.11.03 | ₩9,670 | ₩10,051 | ₩8,744 | ₩9,281 | -4.02% | 19.7만 |
|---|
| 2025.10.31 | ₩9,334 | ₩9,924 | ₩9,200 | ₩9,670 | +3.59% | 11.5만 |
|---|
| 2025.10.30 | ₩9,857 | ₩10,300 | ₩8,825 | ₩9,334 | -5.31% | 24.3만 |
|---|
| 2025.10.29 | ₩10,595 | ₩11,259 | ₩9,562 | ₩9,831 | -7.22% | 8.2만 |
|---|
| 2025.10.28 | ₩10,582 | ₩10,971 | ₩10,434 | ₩10,608 | +0.25% | 8만 |
|---|
| 2025.10.27 | ₩11,266 | ₩11,846 | ₩10,461 | ₩10,675 | -5.24% | 6.8만 |
|---|
| 2025.10.24 | ₩10,649 | ₩11,547 | ₩10,394 | ₩11,085 | +4.09% | 10.4만 |
|---|
| 2025.10.23 | ₩10,783 | ₩11,292 | ₩10,327 | ₩10,548 | -2.18% | 8만 |
|---|
| 2025.10.22 | ₩11,400 | ₩11,715 | ₩10,206 | ₩10,863 | -4.71% | 26만 |
|---|
| 2025.10.21 | ₩12,097 | ₩12,942 | ₩11,319 | ₩11,400 | -5.76% | 69.8만 |
|---|
| 2025.10.20 | ₩12,070 | ₩12,862 | ₩12,070 | ₩12,513 | +3.67% | 30.8만 |
|---|
| 2025.10.17 | ₩11,628 | ₩12,862 | ₩11,413 | ₩12,540 | +7.84% | 52.7만 |
|---|
| 2025.10.16 | ₩11,386 | ₩12,466 | ₩11,384 | ₩11,802 | +3.65% | 29.8만 |
|---|
| 2025.10.15 | ₩11,936 | ₩12,084 | ₩11,212 | ₩11,802 | -1.12% | 31만 |
|---|
| 2025.10.14 | ₩10,984 | ₩12,070 | ₩10,729 | ₩11,815 | +7.57% | 77만 |
|---|
| 2025.10.13 | ₩11,359 | ₩11,802 | ₩10,729 | ₩11,118 | -2.13% | 28.3만 |
|---|
| 2025.10.10 | ₩11,869 | ₩11,869 | ₩10,729 | ₩11,252 | -5.20% | 36.5만 |
|---|