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 | ₩38,601 | ₩39,576 | ₩34,741 | ₩35,262 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,399 | ₩38,695 | ₩35,048 | ₩35,396 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,579 | ₩34,734 | ₩33,405 | ₩34,554 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,569 | ₩35,716 | ₩33,445 | ₩33,993 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,340 | ₩35,743 | ₩33,212 | ₩35,355 | +2.96% | 21.2만 |
| 2026.10.02 | ₩35,997 | ₩35,997 | ₩33,205 | ₩34,260 | -4.82% | 40.2만 |
| 2026.10.01 | ₩36,972 | ₩38,120 | ₩35,315 | ₩35,462 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,094 | ₩38,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,159 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,067 | ₩38,948 | ₩37,466 | ₩37,920 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,666 | ₩38,494 | ₩36,918 | ₩38,040 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,820 | ₩41,820 | ₩37,706 | ₩37,813 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,206 | ₩42,448 | ₩40,645 | ₩41,740 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,732 | ₩44,785 | ₩40,191 | ₩41,313 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩43,997 | ₩46,014 | ₩43,797 | ₩44,879 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,862 | ₩43,864 | ₩41,688 | ₩43,503 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,396 | ₩44,278 | ₩42,555 | ₩42,862 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,230 | ₩47,597 | ₩42,795 | ₩43,289 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,467 | ₩46,562 | ₩44,779 | ₩46,308 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,802 | ₩46,802 | ₩44,692 | ₩44,999 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩47,978 | ₩48,458 | ₩46,348 | ₩47,029 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,752 | ₩50,275 | ₩47,256 | ₩47,390 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,101 | ₩51,090 | ₩48,178 | ₩48,245 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,809 | ₩53,988 | ₩50,569 | ₩50,596 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,475 | ₩51,758 | ₩48,993 | ₩50,929 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,754 | ₩52,599 | ₩48,828 | ₩51,557 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,744 | ₩52,345 | ₩48,953 | ₩50,235 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,716 | ₩53,133 | ₩49,236 | ₩51,237 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,817 | ₩51,036 | ₩47,163 | ₩50,582 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,258 | ₩48,939 | ₩47,096 | ₩48,405 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,328 | ₩51,504 | ₩48,505 | ₩48,859 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,424 | ₩53,173 | ₩49,941 | ₩50,569 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,416 | ₩55,791 | ₩51,116 | ₩51,303 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,547 | ₩56,112 | ₩52,258 | ₩54,549 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,611 | ₩54,522 | ₩50,088 | ₩52,946 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,303 | ₩52,679 | ₩50,135 | ₩51,597 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,490 | ₩51,557 | ₩49,126 | ₩50,742 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,220 | ₩53,634 | ₩47,951 | ₩52,666 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,552 | ₩49,407 | ₩47,029 | ₩47,644 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,271 | ₩49,661 | ₩47,310 | ₩48,993 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,336 | ₩48,619 | ₩46,034 | ₩48,271 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,741 | ₩50,756 | ₩47,377 | ₩47,590 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,873 | ₩49,787 | ₩47,704 | ₩49,393 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,338 | ₩48,445 | ₩40,832 | ₩47,817 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,657 | ₩49,273 | ₩47,003 | ₩48,819 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,111 | ₩48,993 | ₩46,215 | ₩47,670 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,098 | ₩48,752 | ₩47,250 | ₩47,550 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,295 | ₩48,485 | ₩45,894 | ₩48,058 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,091 | ₩46,241 | ₩44,091 | ₩45,961 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,772 | ₩44,999 | ₩42,555 | ₩43,904 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,745 | ₩44,919 | ₩42,508 | ₩43,931 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩44,946 | ₩45,667 | ₩44,124 | ₩44,879 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,530 | ₩45,660 | ₩43,016 | ₩44,959 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,201 | ₩46,201 | ₩43,904 | ₩44,371 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩46,989 | ₩47,984 | ₩44,411 | ₩46,241 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,577 | ₩48,238 | ₩44,772 | ₩46,615 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,069 | ₩48,893 | ₩46,936 | ₩47,510 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,525 | ₩49,073 | ₩46,361 | ₩48,231 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,407 | ₩50,208 | ₩47,056 | ₩48,993 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,848 | ₩50,662 | ₩48,592 | ₩49,874 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,403 | ₩51,090 | ₩46,816 | ₩49,834 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,385 | ₩52,860 | ₩48,305 | ₩48,752 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩51,945 | ₩53,427 | ₩50,395 | ₩52,693 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,290 | ₩52,693 | ₩49,367 | ₩52,198 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,771 | ₩52,132 | ₩49,767 | ₩51,183 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,087 | ₩57,434 | ₩50,996 | ₩52,933 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,676 | ₩58,316 | ₩50,589 | ₩57,221 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,073 | ₩52,492 | ₩47,443 | ₩51,076 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,064 | ₩49,514 | ₩42,742 | ₩49,153 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,056 | ₩48,131 | ₩43,303 | ₩43,490 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,480 | ₩47,697 | ₩44,638 | ₩47,203 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,595 | ₩45,881 | ₩41,980 | ₩45,253 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,116 | ₩44,017 | ₩40,525 | ₩42,007 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,196 | ₩44,759 | ₩42,102 | ₩43,116 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,618 | ₩42,829 | ₩40,525 | ₩42,782 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,164 | ₩42,742 | ₩39,616 | ₩40,618 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,486 | ₩42,895 | ₩40,084 | ₩40,164 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,702 | ₩43,563 | ₩41,139 | ₩41,219 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,889 | ₩44,031 | ₩42,007 | ₩43,076 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,101 | ₩43,410 | ₩41,446 | ₩42,114 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,670 | ₩43,049 | ₩38,735 | ₩41,126 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,883 | ₩40,070 | ₩37,853 | ₩39,202 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,483 | ₩40,852 | ₩38,615 | ₩39,883 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,842 | ₩39,750 | ₩37,666 | ₩38,868 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,466 | ₩39,209 | ₩37,065 | ₩38,735 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,601 | ₩38,842 | ₩36,117 | ₩37,412 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,628 | ₩39,910 | ₩33,272 | ₩38,481 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,197 | ₩38,401 | ₩34,855 | ₩38,200 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,704 | ₩36,731 | ₩34,728 | ₩35,382 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,302 | ₩37,292 | ₩34,915 | ₩36,704 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,916 | ₩36,090 | ₩34,621 | ₩35,022 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,317 | ₩36,731 | ₩34,407 | ₩34,915 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,653 | ₩38,481 | ₩36,144 | ₩36,785 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,838 | ₩38,007 | ₩36,077 | ₩37,853 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,836 | ₩37,119 | ₩34,888 | ₩36,731 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,210 | ₩37,095 | ₩35,770 | ₩35,890 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,346 | ₩38,033 | ₩36,017 | ₩36,197 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,878 | ₩37,733 | ₩36,511 | ₩37,012 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,275 | ₩37,613 | ₩34,941 | ₩36,878 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,130 | ₩37,506 | ₩35,396 | ₩35,997 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,477 | ₩37,599 | ₩35,215 | ₩35,903 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,336 | ₩39,429 | ₩35,703 | ₩37,372 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,925 | ₩41,460 | ₩39,576 | ₩39,830 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩44,037 | ₩45,400 | ₩41,526 | ₩41,767 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,127 | ₩44,051 | ₩39,416 | ₩43,570 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩40,952 | ₩42,695 | ₩40,671 | ₩42,127 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,112 | ₩43,129 | ₩40,391 | ₩41,259 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,698 | ₩42,528 | ₩39,576 | ₩41,112 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,142 | ₩44,785 | ₩39,563 | ₩41,753 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,109 | ₩44,318 | ₩39,109 | ₩43,183 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,174 | ₩38,955 | ₩36,684 | ₩38,655 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,237 | ₩38,040 | ₩35,016 | ₩37,693 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,728 | ₩36,264 | ₩33,232 | ₩35,863 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,422 | ₩36,077 | ₩33,819 | ₩34,848 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,678 | ₩37,145 | ₩34,728 | ₩35,369 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,611 | ₩38,174 | ₩36,357 | ₩36,664 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,903 | ₩38,107 | ₩35,903 | ₩36,130 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,810 | ₩36,811 | ₩35,222 | ₩36,103 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,090 | ₩37,078 | ₩35,075 | ₩35,997 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩35,970 | ₩37,399 | ₩35,369 | ₩36,424 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,132 | ₩37,165 | ₩34,849 | ₩35,396 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,865 | ₩38,401 | ₩36,063 | ₩37,052 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩34,981 | ₩38,802 | ₩34,981 | ₩37,199 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,696 | ₩34,501 | ₩31,242 | ₩34,233 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩27,969 | ₩33,192 | ₩27,969 | ₩32,056 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,805 | ₩28,490 | ₩25,805 | ₩27,729 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,154 | ₩27,622 | ₩25,553 | ₩25,752 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,704 | ₩28,704 | ₩26,607 | ₩27,221 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,837 | ₩28,984 | ₩27,248 | ₩28,543 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,318 | ₩29,478 | ₩27,996 | ₩28,864 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,341 | ₩28,183 | ₩26,280 | ₩27,929 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,635 | ₩28,503 | ₩27,101 | ₩27,341 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,076 | ₩29,492 | ₩26,540 | ₩27,635 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,034 | ₩29,973 | ₩26,867 | ₩28,931 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,072 | ₩27,315 | ₩25,872 | ₩26,927 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,861 | ₩27,702 | ₩25,511 | ₩25,779 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,450 | ₩28,477 | ₩26,046 | ₩27,181 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,944 | ₩30,654 | ₩28,063 | ₩28,597 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,370 | ₩31,188 | ₩27,796 | ₩29,425 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,912 | ₩28,717 | ₩25,124 | ₩27,916 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,792 | ₩26,540 | ₩25,071 | ₩25,859 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,552 | ₩26,714 | ₩24,750 | ₩25,445 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,578 | ₩25,939 | ₩24,349 | ₩25,632 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,849 | ₩28,183 | ₩25,511 | ₩26,046 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,717 | ₩28,717 | ₩27,205 | ₩28,156 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,851 | ₩29,559 | ₩28,410 | ₩28,811 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,786 | ₩29,812 | ₩26,527 | ₩28,730 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,812 | ₩30,647 | ₩29,118 | ₩29,786 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,120 | ₩30,894 | ₩29,766 | ₩30,761 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,522 | ₩31,803 | ₩30,200 | ₩30,814 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,278 | ₩31,749 | ₩28,815 | ₩31,522 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,557 | ₩30,961 | ₩28,356 | ₩29,612 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,509 | ₩33,966 | ₩29,385 | ₩29,559 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,639 | ₩33,352 | ₩28,956 | ₩31,936 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,540 | ₩30,427 | ₩25,952 | ₩29,372 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,322 | ₩31,762 | ₩26,714 | ₩27,702 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,667 | ₩35,262 | ₩27,381 | ₩31,375 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,500 | ₩26,714 | ₩25,155 | ₩26,286 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,565 | ₩27,128 | ₩25,565 | ₩26,834 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,697 | ₩25,729 | ₩24,550 | ₩25,244 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,708 | ₩25,525 | ₩23,515 | ₩24,697 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,550 | ₩25,111 | ₩23,134 | ₩23,561 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,947 | ₩25,124 | ₩22,373 | ₩24,870 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,934 | ₩23,768 | ₩22,707 | ₩22,987 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,268 | ₩23,655 | ₩22,413 | ₩23,214 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,947 | ₩23,949 | ₩22,947 | ₩23,214 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,707 | ₩23,388 | ₩21,725 | ₩22,707 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,747 | ₩22,787 | ₩21,638 | ₩22,560 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,374 | ₩23,668 | ₩22,613 | ₩22,707 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,081 | ₩23,975 | ₩22,039 | ₩23,535 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,533 | ₩23,321 | ₩21,772 | ₩23,014 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,947 | ₩23,481 | ₩21,277 | ₩21,865 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,802 | ₩24,536 | ₩22,239 | ₩22,947 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,243 | ₩25,258 | ₩22,439 | ₩23,455 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,308 | ₩25,311 | ₩22,707 | ₩24,483 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,764 | ₩24,817 | ₩23,241 | ₩23,588 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,899 | ₩26,280 | ₩24,403 | ₩25,231 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,567 | ₩27,301 | ₩25,311 | ₩25,739 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,538 | ₩26,727 | ₩25,061 | ₩26,540 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,697 | ₩26,366 | ₩24,283 | ₩25,538 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,151 | ₩25,661 | ₩24,203 | ₩24,456 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,430 | ₩25,914 | ₩24,430 | ₩25,365 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,455 | ₩24,510 | ₩23,361 | ₩24,456 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,853 | ₩23,899 | ₩22,620 | ₩23,401 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,082 | ₩24,510 | ₩23,441 | ₩23,441 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,178 | ₩25,203 | ₩23,428 | ₩24,122 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,693 | ₩25,298 | ₩22,586 | ₩25,111 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,054 | ₩23,107 | ₩21,999 | ₩22,640 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,069 | ₩24,069 | ₩22,373 | ₩23,081 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,485 | ₩25,552 | ₩23,882 | ₩23,935 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,405 | ₩25,538 | ₩24,710 | ₩24,951 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,697 | ₩26,433 | ₩24,603 | ₩25,538 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,483 | ₩25,685 | ₩24,216 | ₩24,443 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,074 | ₩27,134 | ₩24,456 | ₩24,617 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,595 | ₩28,282 | ₩26,206 | ₩26,927 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,679 | ₩30,707 | ₩27,181 | ₩27,515 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,887 | ₩29,706 | ₩26,500 | ₩29,532 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,353 | ₩27,996 | ₩25,752 | ₩26,901 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,767 | ₩26,887 | ₩26,219 | ₩26,727 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,780 | ₩27,068 | ₩26,326 | ₩26,807 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,475 | ₩28,156 | ₩26,487 | ₩26,820 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,422 | ₩28,477 | ₩26,487 | ₩27,849 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩26,019 | ₩27,742 | ₩26,006 | ₩27,448 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,099 | ₩27,152 | ₩25,552 | ₩25,752 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,086 | ₩27,348 | ₩25,418 | ₩25,565 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,154 | ₩28,176 | ₩26,059 | ₩26,086 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,116 | ₩29,345 | ₩27,034 | ₩27,061 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,383 | ₩29,051 | ₩27,889 | ₩27,942 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,902 | ₩28,677 | ₩27,128 | ₩28,397 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,460 | ₩28,190 | ₩26,259 | ₩27,729 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,582 | ₩28,223 | ₩26,239 | ₩26,366 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,862 | ₩29,211 | ₩27,328 | ₩27,502 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,290 | ₩29,465 | ₩26,967 | ₩27,088 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,794 | ₩30,722 | ₩26,553 | ₩28,263 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,032 | ₩27,128 | ₩25,725 | ₩26,874 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,422 | ₩27,542 | ₩25,685 | ₩25,698 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,809 | ₩28,196 | ₩26,273 | ₩27,355 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,210 | ₩29,104 | ₩27,742 | ₩28,156 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,755 | ₩29,028 | ₩26,596 | ₩28,036 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,582 | ₩28,196 | ₩26,867 | ₩27,702 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,141 | ₩28,089 | ₩26,549 | ₩27,301 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,088 | ₩28,397 | ₩26,400 | ₩26,794 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,797 | ₩29,946 | ₩26,286 | ₩27,248 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,330 | ₩29,271 | ₩27,448 | ₩28,036 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,786 | ₩30,300 | ₩28,316 | ₩28,530 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,427 | ₩31,415 | ₩29,225 | ₩29,999 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩35,997 | ₩36,917 | ₩29,959 | ₩30,413 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,391 | ₩40,725 | ₩35,382 | ₩35,382 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,232 | ₩42,768 | ₩40,758 | ₩41,513 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩38,027 | ₩42,114 | ₩36,851 | ₩41,232 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,357 | ₩37,867 | ₩34,634 | ₩37,800 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,182 | ₩36,023 | ₩31,963 | ₩35,729 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,052 | ₩39,590 | ₩33,325 | ₩35,609 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,833 | ₩41,914 | ₩35,583 | ₩37,025 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,406 | ₩44,158 | ₩40,939 | ₩42,475 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,419 | ₩42,047 | ₩36,357 | ₩41,486 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩46,028 | ₩47,377 | ₩43,850 | ₩45,760 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,410 | ₩45,703 | ₩42,167 | ₩44,264 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,259 | ₩45,635 | ₩39,803 | ₩43,637 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,541 | ₩43,944 | ₩40,618 | ₩41,433 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,923 | ₩44,077 | ₩39,296 | ₩42,822 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,509 | ₩41,606 | ₩39,049 | ₩39,923 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩41,032 | ₩42,742 | ₩37,399 | ₩38,347 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,167 | ₩43,062 | ₩39,723 | ₩41,059 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,768 | ₩44,305 | ₩40,217 | ₩42,167 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,469 | ₩44,915 | ₩38,748 | ₩42,955 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,652 | ₩45,306 | ₩38,695 | ₩38,775 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,134 | ₩49,775 | ₩44,158 | ₩45,400 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,625 | ₩46,134 | ₩42,795 | ₩45,907 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,700 | ₩45,947 | ₩40,565 | ₩44,345 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,710 | ₩43,076 | ₩38,749 | ₩42,234 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,154 | ₩42,154 | ₩38,745 | ₩40,351 | -4.28% | 25.1만 |
|---|