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 | ₩38,608 | ₩39,584 | ₩34,748 | ₩35,269 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,406 | ₩38,702 | ₩35,055 | ₩35,402 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,585 | ₩34,741 | ₩33,412 | ₩34,561 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,576 | ₩35,723 | ₩33,452 | ₩33,999 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,347 | ₩35,749 | ₩33,218 | ₩35,362 | +2.96% | 21.2만 |
| 2026.10.02 | ₩36,003 | ₩36,003 | ₩33,211 | ₩34,267 | -4.82% | 40.2만 |
| 2026.10.01 | ₩36,979 | ₩38,127 | ₩35,322 | ₩35,469 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,101 | ₩38,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,166 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,074 | ₩38,956 | ₩37,473 | ₩37,927 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,673 | ₩38,502 | ₩36,925 | ₩38,047 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,828 | ₩41,828 | ₩37,713 | ₩37,820 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,213 | ₩42,456 | ₩40,652 | ₩41,748 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,740 | ₩44,794 | ₩40,198 | ₩41,320 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩44,006 | ₩46,023 | ₩43,805 | ₩44,887 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,870 | ₩43,872 | ₩41,696 | ₩43,511 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,404 | ₩44,286 | ₩42,563 | ₩42,870 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,238 | ₩47,606 | ₩42,803 | ₩43,297 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,475 | ₩46,571 | ₩44,787 | ₩46,317 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,811 | ₩46,811 | ₩44,700 | ₩45,007 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩47,987 | ₩48,468 | ₩46,357 | ₩47,038 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,761 | ₩50,284 | ₩47,265 | ₩47,399 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,111 | ₩51,099 | ₩48,187 | ₩48,254 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,819 | ₩53,998 | ₩50,578 | ₩50,605 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,485 | ₩51,767 | ₩49,002 | ₩50,939 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,763 | ₩52,609 | ₩48,838 | ₩51,567 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,754 | ₩52,355 | ₩48,962 | ₩50,244 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,725 | ₩53,143 | ₩49,245 | ₩51,246 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,826 | ₩51,046 | ₩47,172 | ₩50,592 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,267 | ₩48,948 | ₩47,105 | ₩48,414 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,338 | ₩51,513 | ₩48,514 | ₩48,868 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,433 | ₩53,183 | ₩49,950 | ₩50,578 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,426 | ₩55,802 | ₩51,126 | ₩51,313 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,557 | ₩56,122 | ₩52,268 | ₩54,559 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,620 | ₩54,533 | ₩50,097 | ₩52,956 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,313 | ₩52,689 | ₩50,144 | ₩51,607 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,500 | ₩51,567 | ₩49,136 | ₩50,752 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,229 | ₩53,644 | ₩47,960 | ₩52,676 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,561 | ₩49,416 | ₩47,038 | ₩47,653 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,281 | ₩49,670 | ₩47,319 | ₩49,002 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,345 | ₩48,628 | ₩46,043 | ₩48,281 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,750 | ₩50,765 | ₩47,385 | ₩47,599 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,882 | ₩49,797 | ₩47,713 | ₩49,403 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,347 | ₩48,454 | ₩40,839 | ₩47,826 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,666 | ₩49,282 | ₩47,011 | ₩48,828 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,120 | ₩49,002 | ₩46,223 | ₩47,679 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,107 | ₩48,761 | ₩47,259 | ₩47,559 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,303 | ₩48,494 | ₩45,903 | ₩48,067 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,099 | ₩46,250 | ₩44,099 | ₩45,969 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,780 | ₩45,007 | ₩42,563 | ₩43,912 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,754 | ₩44,927 | ₩42,516 | ₩43,939 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩44,954 | ₩45,675 | ₩44,132 | ₩44,887 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,538 | ₩45,669 | ₩43,024 | ₩44,967 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,210 | ₩46,210 | ₩43,912 | ₩44,380 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩46,998 | ₩47,993 | ₩44,420 | ₩46,250 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,586 | ₩48,247 | ₩44,780 | ₩46,624 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,078 | ₩48,902 | ₩46,945 | ₩47,519 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,534 | ₩49,082 | ₩46,370 | ₩48,240 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,416 | ₩50,218 | ₩47,065 | ₩49,002 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,857 | ₩50,672 | ₩48,601 | ₩49,884 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,412 | ₩51,099 | ₩46,824 | ₩49,844 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,395 | ₩52,869 | ₩48,314 | ₩48,761 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩51,954 | ₩53,437 | ₩50,405 | ₩52,702 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,300 | ₩52,702 | ₩49,376 | ₩52,208 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,781 | ₩52,141 | ₩49,777 | ₩51,193 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,098 | ₩57,445 | ₩51,006 | ₩52,943 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,685 | ₩58,327 | ₩50,598 | ₩57,231 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,082 | ₩52,502 | ₩47,452 | ₩51,086 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,072 | ₩49,523 | ₩42,750 | ₩49,162 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,065 | ₩48,140 | ₩43,311 | ₩43,498 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,488 | ₩47,706 | ₩44,647 | ₩47,212 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,603 | ₩45,889 | ₩41,988 | ₩45,261 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,124 | ₩44,026 | ₩40,532 | ₩42,015 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,204 | ₩44,767 | ₩42,110 | ₩43,124 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,626 | ₩42,837 | ₩40,532 | ₩42,790 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,171 | ₩42,750 | ₩39,624 | ₩40,626 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,494 | ₩42,903 | ₩40,091 | ₩40,171 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,710 | ₩43,571 | ₩41,147 | ₩41,227 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,897 | ₩44,039 | ₩42,015 | ₩43,084 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,109 | ₩43,418 | ₩41,454 | ₩42,122 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,677 | ₩43,057 | ₩38,742 | ₩41,133 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,891 | ₩40,078 | ₩37,860 | ₩39,210 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,490 | ₩40,859 | ₩38,622 | ₩39,891 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,849 | ₩39,757 | ₩37,673 | ₩38,876 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,473 | ₩39,216 | ₩37,072 | ₩38,742 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,608 | ₩38,849 | ₩36,124 | ₩37,419 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,635 | ₩39,918 | ₩33,278 | ₩38,488 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,204 | ₩38,408 | ₩34,861 | ₩38,208 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,711 | ₩36,738 | ₩34,734 | ₩35,389 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,309 | ₩37,299 | ₩34,921 | ₩36,711 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,923 | ₩36,097 | ₩34,627 | ₩35,028 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,324 | ₩36,738 | ₩34,414 | ₩34,921 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,660 | ₩38,488 | ₩36,150 | ₩36,792 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,845 | ₩38,014 | ₩36,083 | ₩37,860 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,843 | ₩37,125 | ₩34,894 | ₩36,738 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,217 | ₩37,101 | ₩35,776 | ₩35,896 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,353 | ₩38,041 | ₩36,023 | ₩36,204 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,885 | ₩37,740 | ₩36,518 | ₩37,019 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,282 | ₩37,620 | ₩34,948 | ₩36,885 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,137 | ₩37,513 | ₩35,402 | ₩36,003 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,484 | ₩37,606 | ₩35,222 | ₩35,910 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,343 | ₩39,437 | ₩35,709 | ₩37,379 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,933 | ₩41,467 | ₩39,584 | ₩39,837 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩44,046 | ₩45,408 | ₩41,534 | ₩41,775 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,135 | ₩44,059 | ₩39,423 | ₩43,578 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩40,960 | ₩42,703 | ₩40,679 | ₩42,135 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,120 | ₩43,137 | ₩40,399 | ₩41,267 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,706 | ₩42,536 | ₩39,584 | ₩41,120 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,151 | ₩44,794 | ₩39,570 | ₩41,761 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,116 | ₩44,326 | ₩39,116 | ₩43,191 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,181 | ₩38,962 | ₩36,691 | ₩38,662 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,244 | ₩38,047 | ₩35,023 | ₩37,700 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,734 | ₩36,270 | ₩33,238 | ₩35,870 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,429 | ₩36,083 | ₩33,826 | ₩34,854 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,685 | ₩37,152 | ₩34,734 | ₩35,375 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,618 | ₩38,181 | ₩36,364 | ₩36,671 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,910 | ₩38,114 | ₩35,910 | ₩36,137 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,816 | ₩36,818 | ₩35,228 | ₩36,110 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,097 | ₩37,085 | ₩35,082 | ₩36,003 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩35,977 | ₩37,406 | ₩35,375 | ₩36,431 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,139 | ₩37,172 | ₩34,856 | ₩35,402 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,872 | ₩38,408 | ₩36,070 | ₩37,059 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩34,988 | ₩38,809 | ₩34,988 | ₩37,206 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,702 | ₩34,507 | ₩31,247 | ₩34,240 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩27,974 | ₩33,198 | ₩27,974 | ₩32,062 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,810 | ₩28,495 | ₩25,810 | ₩27,734 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,159 | ₩27,627 | ₩25,558 | ₩25,757 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,709 | ₩28,709 | ₩26,612 | ₩27,226 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,843 | ₩28,990 | ₩27,253 | ₩28,549 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,324 | ₩29,484 | ₩28,001 | ₩28,869 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,346 | ₩28,188 | ₩26,284 | ₩27,934 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,640 | ₩28,509 | ₩27,106 | ₩27,346 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,081 | ₩29,497 | ₩26,545 | ₩27,640 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,039 | ₩29,978 | ₩26,872 | ₩28,936 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,077 | ₩27,320 | ₩25,877 | ₩26,932 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,866 | ₩27,707 | ₩25,516 | ₩25,783 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,455 | ₩28,482 | ₩26,051 | ₩27,186 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,950 | ₩30,660 | ₩28,068 | ₩28,602 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,375 | ₩31,194 | ₩27,801 | ₩29,431 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,917 | ₩28,722 | ₩25,129 | ₩27,921 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,797 | ₩26,545 | ₩25,075 | ₩25,864 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,556 | ₩26,719 | ₩24,755 | ₩25,449 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,583 | ₩25,944 | ₩24,354 | ₩25,636 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,854 | ₩28,188 | ₩25,516 | ₩26,051 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,722 | ₩28,722 | ₩27,210 | ₩28,161 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,856 | ₩29,564 | ₩28,415 | ₩28,816 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,791 | ₩29,818 | ₩26,532 | ₩28,736 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,818 | ₩30,653 | ₩29,123 | ₩29,791 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,125 | ₩30,900 | ₩29,771 | ₩30,766 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,528 | ₩31,808 | ₩30,205 | ₩30,820 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,284 | ₩31,755 | ₩28,820 | ₩31,528 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,562 | ₩30,967 | ₩28,362 | ₩29,618 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,515 | ₩33,973 | ₩29,390 | ₩29,564 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,644 | ₩33,358 | ₩28,962 | ₩31,942 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,545 | ₩30,432 | ₩25,957 | ₩29,377 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,328 | ₩31,768 | ₩26,719 | ₩27,707 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,673 | ₩35,269 | ₩27,387 | ₩31,381 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,505 | ₩26,719 | ₩25,160 | ₩26,291 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,570 | ₩27,133 | ₩25,570 | ₩26,839 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,701 | ₩25,734 | ₩24,554 | ₩25,249 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,713 | ₩25,530 | ₩23,519 | ₩24,701 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,554 | ₩25,115 | ₩23,138 | ₩23,566 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,951 | ₩25,129 | ₩22,377 | ₩24,875 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,938 | ₩23,773 | ₩22,711 | ₩22,991 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,272 | ₩23,659 | ₩22,417 | ₩23,218 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,951 | ₩23,953 | ₩22,951 | ₩23,218 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,711 | ₩23,392 | ₩21,729 | ₩22,711 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,751 | ₩22,791 | ₩21,642 | ₩22,564 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,379 | ₩23,673 | ₩22,617 | ₩22,711 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,085 | ₩23,980 | ₩22,043 | ₩23,539 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,537 | ₩23,325 | ₩21,776 | ₩23,018 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,951 | ₩23,486 | ₩21,281 | ₩21,869 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,806 | ₩24,541 | ₩22,243 | ₩22,951 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,247 | ₩25,262 | ₩22,444 | ₩23,459 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,312 | ₩25,316 | ₩22,711 | ₩24,488 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,768 | ₩24,822 | ₩23,245 | ₩23,593 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,904 | ₩26,284 | ₩24,407 | ₩25,236 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,572 | ₩27,306 | ₩25,316 | ₩25,743 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,543 | ₩26,732 | ₩25,066 | ₩26,545 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,701 | ₩26,371 | ₩24,287 | ₩25,543 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,156 | ₩25,666 | ₩24,207 | ₩24,461 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,434 | ₩25,918 | ₩24,434 | ₩25,369 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,459 | ₩24,514 | ₩23,365 | ₩24,461 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,858 | ₩23,904 | ₩22,624 | ₩23,405 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,087 | ₩24,514 | ₩23,446 | ₩23,446 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,182 | ₩25,208 | ₩23,432 | ₩24,127 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,697 | ₩25,303 | ₩22,591 | ₩25,115 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,058 | ₩23,112 | ₩22,003 | ₩22,644 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,073 | ₩24,073 | ₩22,377 | ₩23,085 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,490 | ₩25,556 | ₩23,886 | ₩23,940 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,409 | ₩25,543 | ₩24,715 | ₩24,955 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,701 | ₩26,438 | ₩24,608 | ₩25,543 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,488 | ₩25,690 | ₩24,220 | ₩24,448 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,079 | ₩27,139 | ₩24,461 | ₩24,621 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,600 | ₩28,287 | ₩26,211 | ₩26,932 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,684 | ₩30,713 | ₩27,186 | ₩27,520 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,892 | ₩29,711 | ₩26,505 | ₩29,537 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,358 | ₩28,001 | ₩25,757 | ₩26,906 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,772 | ₩26,892 | ₩26,224 | ₩26,732 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,785 | ₩27,073 | ₩26,331 | ₩26,812 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,480 | ₩28,161 | ₩26,491 | ₩26,825 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,427 | ₩28,482 | ₩26,491 | ₩27,854 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩26,024 | ₩27,747 | ₩26,011 | ₩27,453 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,104 | ₩27,157 | ₩25,556 | ₩25,757 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,091 | ₩27,353 | ₩25,423 | ₩25,570 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,159 | ₩28,181 | ₩26,064 | ₩26,091 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,121 | ₩29,350 | ₩27,039 | ₩27,066 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,389 | ₩29,056 | ₩27,894 | ₩27,948 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,908 | ₩28,682 | ₩27,133 | ₩28,402 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,465 | ₩28,195 | ₩26,264 | ₩27,734 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,587 | ₩28,228 | ₩26,244 | ₩26,371 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,868 | ₩29,217 | ₩27,333 | ₩27,507 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,295 | ₩29,471 | ₩26,972 | ₩27,093 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,799 | ₩30,728 | ₩26,558 | ₩28,268 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,037 | ₩27,133 | ₩25,730 | ₩26,879 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,427 | ₩27,547 | ₩25,690 | ₩25,703 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,814 | ₩28,201 | ₩26,278 | ₩27,360 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,215 | ₩29,110 | ₩27,747 | ₩28,161 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,761 | ₩29,034 | ₩26,601 | ₩28,041 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,587 | ₩28,201 | ₩26,872 | ₩27,707 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,146 | ₩28,095 | ₩26,554 | ₩27,306 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,093 | ₩28,402 | ₩26,405 | ₩26,799 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,803 | ₩29,952 | ₩26,291 | ₩27,253 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,335 | ₩29,277 | ₩27,453 | ₩28,041 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,791 | ₩30,306 | ₩28,322 | ₩28,535 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,432 | ₩31,421 | ₩29,230 | ₩30,005 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩36,003 | ₩36,924 | ₩29,965 | ₩30,419 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,399 | ₩40,733 | ₩35,389 | ₩35,389 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,240 | ₩42,776 | ₩40,766 | ₩41,521 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩38,034 | ₩42,122 | ₩36,858 | ₩41,240 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,364 | ₩37,874 | ₩34,641 | ₩37,807 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,188 | ₩36,030 | ₩31,969 | ₩35,736 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,059 | ₩39,597 | ₩33,331 | ₩35,616 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,841 | ₩41,921 | ₩35,589 | ₩37,032 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,414 | ₩44,166 | ₩40,946 | ₩42,483 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,427 | ₩42,055 | ₩36,364 | ₩41,494 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩46,036 | ₩47,385 | ₩43,859 | ₩45,769 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,418 | ₩45,712 | ₩42,175 | ₩44,273 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,267 | ₩45,643 | ₩39,811 | ₩43,645 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,549 | ₩43,952 | ₩40,626 | ₩41,441 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,931 | ₩44,086 | ₩39,303 | ₩42,830 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,517 | ₩41,614 | ₩39,056 | ₩39,931 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩41,040 | ₩42,750 | ₩37,406 | ₩38,355 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,175 | ₩43,070 | ₩39,731 | ₩41,066 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,776 | ₩44,313 | ₩40,225 | ₩42,175 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,477 | ₩44,923 | ₩38,755 | ₩42,964 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,660 | ₩45,315 | ₩38,702 | ₩38,782 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,143 | ₩49,785 | ₩44,166 | ₩45,408 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,633 | ₩46,143 | ₩42,803 | ₩45,916 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,708 | ₩45,956 | ₩40,572 | ₩44,353 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,717 | ₩43,084 | ₩38,757 | ₩42,242 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,162 | ₩42,162 | ₩38,753 | ₩40,358 | -4.28% | 25.1만 |
|---|