시장 데이터를 불러오는 중
전체 종목
뉴로진 과거 주가
Neurogene Inc. - Common Stock · NGNE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neurogene Inc. - Common Stock · NGNE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,752 | ₩39,731 | ₩34,877 | ₩35,400 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,545 | ₩38,846 | ₩35,185 | ₩35,534 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,710 | ₩34,870 | ₩33,536 | ₩34,689 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,708 | ₩35,856 | ₩33,576 | ₩34,126 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,475 | ₩35,882 | ₩33,341 | ₩35,494 | +2.96% | 21.2만 |
| 2026.10.02 | ₩36,137 | ₩36,137 | ₩33,335 | ₩34,394 | -4.82% | 40.2만 |
| 2026.10.01 | ₩37,116 | ₩38,269 | ₩35,453 | ₩35,601 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,242 | ₩38,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,304 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,216 | ₩39,101 | ₩37,612 | ₩38,068 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,813 | ₩38,645 | ₩37,062 | ₩38,189 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,984 | ₩41,984 | ₩37,854 | ₩37,961 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,367 | ₩42,614 | ₩40,804 | ₩41,903 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,907 | ₩44,960 | ₩40,348 | ₩41,474 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩44,169 | ₩46,194 | ₩43,968 | ₩45,054 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩43,029 | ₩44,035 | ₩41,851 | ₩43,673 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,566 | ₩44,451 | ₩42,721 | ₩43,029 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,414 | ₩47,783 | ₩42,962 | ₩43,459 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,644 | ₩46,744 | ₩44,954 | ₩46,489 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,985 | ₩46,985 | ₩44,867 | ₩45,175 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩48,165 | ₩48,648 | ₩46,529 | ₩47,213 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,943 | ₩50,471 | ₩47,441 | ₩47,575 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,297 | ₩51,289 | ₩48,366 | ₩48,433 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩51,008 | ₩54,199 | ₩50,766 | ₩50,793 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,673 | ₩51,960 | ₩49,184 | ₩51,129 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,949 | ₩52,805 | ₩49,019 | ₩51,759 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,946 | ₩52,550 | ₩49,144 | ₩50,431 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,914 | ₩53,341 | ₩49,428 | ₩51,437 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩48,004 | ₩51,236 | ₩47,347 | ₩50,780 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,447 | ₩49,131 | ₩47,280 | ₩48,594 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,525 | ₩51,705 | ₩48,695 | ₩49,050 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,625 | ₩53,381 | ₩50,136 | ₩50,766 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,628 | ₩56,009 | ₩51,316 | ₩51,504 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,757 | ₩56,331 | ₩52,463 | ₩54,762 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,812 | ₩54,736 | ₩50,284 | ₩53,153 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,504 | ₩52,885 | ₩50,331 | ₩51,799 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,692 | ₩51,759 | ₩49,318 | ₩50,941 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,412 | ₩53,844 | ₩48,138 | ₩52,872 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,742 | ₩49,600 | ₩47,213 | ₩47,830 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,460 | ₩49,855 | ₩47,495 | ₩49,184 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,521 | ₩48,809 | ₩46,214 | ₩48,460 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,935 | ₩50,954 | ₩47,562 | ₩47,776 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩49,064 | ₩49,982 | ₩47,890 | ₩49,586 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,527 | ₩48,634 | ₩40,991 | ₩48,004 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,843 | ₩49,466 | ₩47,186 | ₩49,010 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,299 | ₩49,184 | ₩46,395 | ₩47,857 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,286 | ₩48,943 | ₩47,434 | ₩47,736 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,476 | ₩48,675 | ₩46,073 | ₩48,246 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,263 | ₩46,422 | ₩44,263 | ₩46,140 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,947 | ₩45,175 | ₩42,721 | ₩44,075 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,920 | ₩45,094 | ₩42,674 | ₩44,102 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩45,121 | ₩45,845 | ₩44,297 | ₩45,054 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,700 | ₩45,839 | ₩43,184 | ₩45,135 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,382 | ₩46,382 | ₩44,075 | ₩44,545 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩47,173 | ₩48,172 | ₩44,585 | ₩46,422 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,763 | ₩48,427 | ₩44,947 | ₩46,797 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,253 | ₩49,084 | ₩47,119 | ₩47,696 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,715 | ₩49,265 | ₩46,543 | ₩48,420 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,600 | ₩50,404 | ₩47,240 | ₩49,184 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩50,042 | ₩50,860 | ₩48,782 | ₩50,069 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,589 | ₩51,289 | ₩46,999 | ₩50,029 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,590 | ₩53,066 | ₩48,494 | ₩48,943 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩52,148 | ₩53,636 | ₩50,592 | ₩52,899 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,491 | ₩52,899 | ₩49,560 | ₩52,402 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,973 | ₩52,335 | ₩49,962 | ₩51,383 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,310 | ₩57,659 | ₩51,196 | ₩53,140 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,874 | ₩58,544 | ₩50,787 | ₩57,444 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,265 | ₩52,697 | ₩47,629 | ₩51,276 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,236 | ₩49,707 | ₩42,909 | ₩49,345 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,240 | ₩48,319 | ₩43,472 | ₩43,660 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,658 | ₩47,884 | ₩44,813 | ₩47,387 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,761 | ₩46,060 | ₩42,144 | ₩45,430 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,284 | ₩44,189 | ₩40,683 | ₩42,171 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,365 | ₩44,934 | ₩42,267 | ₩43,284 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,777 | ₩42,996 | ₩40,683 | ₩42,949 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,321 | ₩42,909 | ₩39,771 | ₩40,777 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,648 | ₩43,063 | ₩40,240 | ₩40,321 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,869 | ₩43,733 | ₩41,300 | ₩41,380 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩43,056 | ₩44,203 | ₩42,171 | ₩43,244 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,265 | ₩43,579 | ₩41,608 | ₩42,279 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,825 | ₩43,217 | ₩38,886 | ₩41,286 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩40,039 | ₩40,227 | ₩38,001 | ₩39,355 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,637 | ₩41,011 | ₩38,765 | ₩40,039 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,993 | ₩39,905 | ₩37,813 | ₩39,020 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,612 | ₩39,362 | ₩37,210 | ₩38,886 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,752 | ₩38,993 | ₩36,258 | ₩37,559 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,779 | ₩40,066 | ₩33,402 | ₩38,631 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,338 | ₩38,551 | ₩34,991 | ₩38,350 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,848 | ₩36,875 | ₩34,863 | ₩35,520 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,440 | ₩37,438 | ₩35,051 | ₩36,848 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩36,057 | ₩36,231 | ₩34,756 | ₩35,158 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,459 | ₩36,875 | ₩34,542 | ₩35,051 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,800 | ₩38,631 | ₩36,285 | ₩36,928 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,982 | ₩38,155 | ₩36,218 | ₩38,001 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,976 | ₩37,264 | ₩35,024 | ₩36,875 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,352 | ₩37,239 | ₩35,909 | ₩36,030 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,492 | ₩38,182 | ₩36,157 | ₩36,338 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩37,022 | ₩37,880 | ₩36,654 | ₩37,156 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,413 | ₩37,760 | ₩35,078 | ₩37,022 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,271 | ₩37,652 | ₩35,534 | ₩36,137 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,620 | ₩37,746 | ₩35,353 | ₩36,043 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,490 | ₩39,583 | ₩35,842 | ₩37,518 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩41,085 | ₩41,622 | ₩39,731 | ₩39,986 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩44,209 | ₩45,577 | ₩41,689 | ₩41,930 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,292 | ₩44,223 | ₩39,570 | ₩43,740 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩41,112 | ₩42,862 | ₩40,830 | ₩42,292 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,273 | ₩43,298 | ₩40,549 | ₩41,420 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,857 | ₩42,694 | ₩39,731 | ₩41,273 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,311 | ₩44,960 | ₩39,717 | ₩41,917 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,262 | ₩44,491 | ₩39,262 | ₩43,351 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,323 | ₩39,107 | ₩36,828 | ₩38,806 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,379 | ₩38,189 | ₩35,153 | ₩37,840 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,863 | ₩36,405 | ₩33,362 | ₩36,003 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,561 | ₩36,218 | ₩33,952 | ₩34,984 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,821 | ₩37,290 | ₩34,863 | ₩35,507 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,754 | ₩38,323 | ₩36,499 | ₩36,808 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩36,043 | ₩38,256 | ₩36,043 | ₩36,271 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,950 | ₩36,955 | ₩35,360 | ₩36,245 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,231 | ₩37,223 | ₩35,212 | ₩36,137 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩36,110 | ₩37,545 | ₩35,507 | ₩36,566 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,277 | ₩37,311 | ₩34,985 | ₩35,534 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩37,009 | ₩38,551 | ₩36,204 | ₩37,197 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩35,118 | ₩38,953 | ₩35,118 | ₩37,344 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,820 | ₩34,635 | ₩31,364 | ₩34,367 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩28,078 | ₩33,321 | ₩28,078 | ₩32,182 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,906 | ₩28,601 | ₩25,906 | ₩27,837 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,260 | ₩27,730 | ₩25,653 | ₩25,853 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,816 | ₩28,816 | ₩26,711 | ₩27,328 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,950 | ₩29,098 | ₩27,354 | ₩28,655 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,433 | ₩29,594 | ₩28,105 | ₩28,977 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,448 | ₩28,293 | ₩26,382 | ₩28,038 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,743 | ₩28,615 | ₩27,207 | ₩27,448 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,186 | ₩29,607 | ₩26,644 | ₩27,743 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,140 | ₩30,090 | ₩26,972 | ₩29,044 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,174 | ₩27,421 | ₩25,973 | ₩27,033 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,965 | ₩27,810 | ₩25,611 | ₩25,879 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,561 | ₩28,588 | ₩26,148 | ₩27,287 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩29,057 | ₩30,774 | ₩28,172 | ₩28,709 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,481 | ₩31,310 | ₩27,904 | ₩29,540 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩26,013 | ₩28,829 | ₩25,222 | ₩28,025 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,893 | ₩26,644 | ₩25,169 | ₩25,960 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,651 | ₩26,818 | ₩24,847 | ₩25,544 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,678 | ₩26,040 | ₩24,445 | ₩25,732 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,958 | ₩28,293 | ₩25,611 | ₩26,148 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,829 | ₩28,829 | ₩27,311 | ₩28,266 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,963 | ₩29,674 | ₩28,521 | ₩28,923 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,902 | ₩29,929 | ₩26,630 | ₩28,843 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,929 | ₩30,767 | ₩29,232 | ₩29,902 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,237 | ₩31,015 | ₩29,882 | ₩30,881 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,645 | ₩31,927 | ₩30,318 | ₩30,935 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,393 | ₩31,873 | ₩28,927 | ₩31,645 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,668 | ₩31,082 | ₩28,467 | ₩29,728 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,632 | ₩34,099 | ₩29,500 | ₩29,674 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,755 | ₩33,482 | ₩29,069 | ₩32,061 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,644 | ₩30,546 | ₩26,054 | ₩29,486 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,444 | ₩31,887 | ₩26,818 | ₩27,810 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,787 | ₩35,400 | ₩27,488 | ₩31,498 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,603 | ₩26,818 | ₩25,253 | ₩26,389 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,665 | ₩27,234 | ₩25,665 | ₩26,939 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,793 | ₩25,830 | ₩24,646 | ₩25,343 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,801 | ₩25,625 | ₩23,607 | ₩24,793 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,646 | ₩25,209 | ₩23,224 | ₩23,653 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩23,037 | ₩25,222 | ₩22,460 | ₩24,968 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩23,023 | ₩23,861 | ₩22,795 | ₩23,077 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,358 | ₩23,747 | ₩22,500 | ₩23,305 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩23,037 | ₩24,042 | ₩23,037 | ₩23,305 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,795 | ₩23,479 | ₩21,810 | ₩22,795 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,836 | ₩22,876 | ₩21,723 | ₩22,648 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,466 | ₩23,761 | ₩22,701 | ₩22,795 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,171 | ₩24,069 | ₩22,125 | ₩23,627 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,621 | ₩23,412 | ₩21,857 | ₩23,104 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩23,037 | ₩23,573 | ₩21,361 | ₩21,951 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,895 | ₩24,632 | ₩22,326 | ₩23,037 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,337 | ₩25,356 | ₩22,527 | ₩23,546 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,399 | ₩25,410 | ₩22,795 | ₩24,579 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,860 | ₩24,914 | ₩23,332 | ₩23,680 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩26,000 | ₩26,382 | ₩24,498 | ₩25,330 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,671 | ₩27,408 | ₩25,410 | ₩25,839 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,638 | ₩26,831 | ₩25,159 | ₩26,644 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,793 | ₩26,469 | ₩24,378 | ₩25,638 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,249 | ₩25,761 | ₩24,297 | ₩24,552 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,525 | ₩26,015 | ₩24,525 | ₩25,464 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,546 | ₩24,606 | ₩23,452 | ₩24,552 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,943 | ₩23,993 | ₩22,708 | ₩23,493 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,176 | ₩24,606 | ₩23,533 | ₩23,533 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,276 | ₩25,301 | ₩23,519 | ₩24,217 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,782 | ₩25,397 | ₩22,675 | ₩25,209 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,144 | ₩23,198 | ₩22,085 | ₩22,728 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,163 | ₩24,163 | ₩22,460 | ₩23,171 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,584 | ₩25,651 | ₩23,975 | ₩24,029 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,504 | ₩25,638 | ₩24,807 | ₩25,048 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,793 | ₩26,536 | ₩24,699 | ₩25,638 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,579 | ₩25,786 | ₩24,311 | ₩24,538 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,180 | ₩27,240 | ₩24,552 | ₩24,713 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,703 | ₩28,392 | ₩26,308 | ₩27,033 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,795 | ₩30,827 | ₩27,287 | ₩27,623 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,992 | ₩29,822 | ₩26,603 | ₩29,647 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,456 | ₩28,105 | ₩25,853 | ₩27,006 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,872 | ₩26,992 | ₩26,322 | ₩26,831 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,885 | ₩27,173 | ₩26,429 | ₩26,912 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,582 | ₩28,266 | ₩26,590 | ₩26,925 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,529 | ₩28,588 | ₩26,590 | ₩27,958 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩26,121 | ₩27,850 | ₩26,107 | ₩27,555 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,201 | ₩27,258 | ₩25,651 | ₩25,853 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,188 | ₩27,455 | ₩25,517 | ₩25,665 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,260 | ₩28,286 | ₩26,161 | ₩26,188 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,226 | ₩29,460 | ₩27,140 | ₩27,167 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,494 | ₩29,165 | ₩27,998 | ₩28,052 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩28,011 | ₩28,789 | ₩27,234 | ₩28,508 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,563 | ₩28,300 | ₩26,362 | ₩27,837 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,690 | ₩28,333 | ₩26,342 | ₩26,469 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,971 | ₩29,325 | ₩27,435 | ₩27,609 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,400 | ₩29,580 | ₩27,073 | ₩27,193 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,898 | ₩30,842 | ₩26,657 | ₩28,373 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,134 | ₩27,234 | ₩25,826 | ₩26,979 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,529 | ₩27,649 | ₩25,786 | ₩25,799 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,918 | ₩28,306 | ₩26,376 | ₩27,462 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,320 | ₩29,218 | ₩27,850 | ₩28,266 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,864 | ₩29,142 | ₩26,700 | ₩28,145 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,690 | ₩28,306 | ₩26,972 | ₩27,810 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,247 | ₩28,199 | ₩26,653 | ₩27,408 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,193 | ₩28,508 | ₩26,503 | ₩26,898 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,910 | ₩30,063 | ₩26,389 | ₩27,354 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,440 | ₩29,386 | ₩27,555 | ₩28,145 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,902 | ₩30,418 | ₩28,427 | ₩28,642 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,546 | ₩31,538 | ₩29,339 | ₩30,117 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩36,137 | ₩37,061 | ₩30,076 | ₩30,532 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,549 | ₩40,884 | ₩35,520 | ₩35,520 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,394 | ₩42,936 | ₩40,918 | ₩41,675 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩38,175 | ₩42,279 | ₩36,995 | ₩41,394 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,499 | ₩38,015 | ₩34,770 | ₩37,947 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,319 | ₩36,164 | ₩32,088 | ₩35,869 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,197 | ₩39,744 | ₩33,455 | ₩35,748 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,997 | ₩42,077 | ₩35,722 | ₩37,170 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,568 | ₩44,330 | ₩41,099 | ₩42,641 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,581 | ₩42,212 | ₩36,499 | ₩41,648 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩46,207 | ₩47,562 | ₩44,022 | ₩45,939 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,579 | ₩45,882 | ₩42,332 | ₩44,437 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,420 | ₩45,813 | ₩39,959 | ₩43,807 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,708 | ₩44,116 | ₩40,777 | ₩41,595 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩40,080 | ₩44,250 | ₩39,449 | ₩42,989 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,664 | ₩41,769 | ₩39,201 | ₩40,080 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩41,192 | ₩42,909 | ₩37,545 | ₩38,497 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,332 | ₩43,231 | ₩39,878 | ₩41,219 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,936 | ₩44,478 | ₩40,374 | ₩42,332 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,624 | ₩45,090 | ₩38,900 | ₩43,123 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,826 | ₩45,483 | ₩38,846 | ₩38,926 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,315 | ₩49,970 | ₩44,330 | ₩45,577 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,799 | ₩46,315 | ₩42,962 | ₩46,087 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,863 | ₩46,127 | ₩40,723 | ₩44,518 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,865 | ₩43,244 | ₩38,901 | ₩42,399 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,319 | ₩42,319 | ₩38,897 | ₩40,509 | -4.28% | 25.1만 |
|---|