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 | ₩38,565 | ₩39,539 | ₩34,709 | ₩35,229 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,364 | ₩38,659 | ₩35,016 | ₩35,363 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,548 | ₩34,702 | ₩33,374 | ₩34,522 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,536 | ₩35,683 | ₩33,414 | ₩33,961 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,308 | ₩35,710 | ₩33,181 | ₩35,323 | +2.96% | 21.2만 |
| 2026.10.02 | ₩35,963 | ₩35,963 | ₩33,174 | ₩34,228 | -4.82% | 40.2만 |
| 2026.10.01 | ₩36,937 | ₩38,085 | ₩35,283 | ₩35,429 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,058 | ₩38,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,124 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,032 | ₩38,912 | ₩37,431 | ₩37,885 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,631 | ₩38,459 | ₩36,884 | ₩38,005 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,781 | ₩41,781 | ₩37,671 | ₩37,778 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,167 | ₩42,409 | ₩40,607 | ₩41,701 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,690 | ₩44,744 | ₩40,153 | ₩41,274 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩43,956 | ₩45,971 | ₩43,756 | ₩44,837 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,822 | ₩43,823 | ₩41,649 | ₩43,463 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,356 | ₩44,237 | ₩42,515 | ₩42,822 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,186 | ₩47,553 | ₩42,755 | ₩43,249 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,424 | ₩46,519 | ₩44,737 | ₩46,265 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,759 | ₩46,759 | ₩44,650 | ₩44,957 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩47,933 | ₩48,413 | ₩46,305 | ₩46,986 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,707 | ₩50,228 | ₩47,212 | ₩47,346 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,055 | ₩51,042 | ₩48,133 | ₩48,200 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,762 | ₩53,938 | ₩50,522 | ₩50,549 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,428 | ₩51,710 | ₩48,947 | ₩50,882 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,708 | ₩52,550 | ₩48,783 | ₩51,509 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,696 | ₩52,297 | ₩48,907 | ₩50,188 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,669 | ₩53,084 | ₩49,190 | ₩51,189 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,773 | ₩50,989 | ₩47,119 | ₩50,535 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,213 | ₩48,894 | ₩47,052 | ₩48,360 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,282 | ₩51,456 | ₩48,460 | ₩48,814 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,376 | ₩53,124 | ₩49,895 | ₩50,522 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,365 | ₩55,740 | ₩51,069 | ₩51,256 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,498 | ₩56,060 | ₩52,210 | ₩54,499 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,563 | ₩54,472 | ₩50,042 | ₩52,897 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,256 | ₩52,630 | ₩50,088 | ₩51,549 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,443 | ₩51,509 | ₩49,081 | ₩50,695 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,174 | ₩53,584 | ₩47,906 | ₩52,617 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,507 | ₩49,361 | ₩46,986 | ₩47,599 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,227 | ₩49,614 | ₩47,266 | ₩48,947 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,293 | ₩48,574 | ₩45,991 | ₩48,227 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,695 | ₩50,709 | ₩47,333 | ₩47,546 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,827 | ₩49,741 | ₩47,660 | ₩49,348 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,293 | ₩48,400 | ₩40,794 | ₩47,773 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,613 | ₩49,227 | ₩46,959 | ₩48,774 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,067 | ₩48,947 | ₩46,172 | ₩47,626 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,053 | ₩48,707 | ₩47,206 | ₩47,506 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,252 | ₩48,440 | ₩45,851 | ₩48,013 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,050 | ₩46,198 | ₩44,050 | ₩45,918 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,730 | ₩44,957 | ₩42,515 | ₩43,863 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,704 | ₩44,877 | ₩42,469 | ₩43,890 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩44,904 | ₩45,625 | ₩44,083 | ₩44,837 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,489 | ₩45,618 | ₩42,976 | ₩44,917 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,158 | ₩46,158 | ₩43,863 | ₩44,330 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩46,946 | ₩47,940 | ₩44,370 | ₩46,198 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,533 | ₩48,193 | ₩44,730 | ₩46,572 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,026 | ₩48,847 | ₩46,892 | ₩47,466 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,480 | ₩49,027 | ₩46,318 | ₩48,187 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,361 | ₩50,162 | ₩47,012 | ₩48,947 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,801 | ₩50,615 | ₩48,547 | ₩49,828 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,359 | ₩51,042 | ₩46,772 | ₩49,788 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,337 | ₩52,810 | ₩48,260 | ₩48,707 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩51,896 | ₩53,378 | ₩50,348 | ₩52,644 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,242 | ₩52,644 | ₩49,321 | ₩52,150 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,723 | ₩52,083 | ₩49,721 | ₩51,136 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,034 | ₩57,381 | ₩50,949 | ₩52,884 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,629 | ₩58,262 | ₩50,542 | ₩57,167 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,027 | ₩52,443 | ₩47,399 | ₩51,029 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,023 | ₩49,468 | ₩42,702 | ₩49,107 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,012 | ₩48,087 | ₩43,263 | ₩43,449 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,438 | ₩47,653 | ₩44,597 | ₩47,159 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,555 | ₩45,838 | ₩41,941 | ₩45,211 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,076 | ₩43,976 | ₩40,487 | ₩41,968 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,156 | ₩44,717 | ₩42,063 | ₩43,076 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,580 | ₩42,789 | ₩40,487 | ₩42,742 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,127 | ₩42,702 | ₩39,579 | ₩40,580 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,448 | ₩42,856 | ₩40,047 | ₩40,127 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,662 | ₩43,523 | ₩41,101 | ₩41,181 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,849 | ₩43,990 | ₩41,968 | ₩43,036 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,062 | ₩43,369 | ₩41,408 | ₩42,075 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,633 | ₩43,009 | ₩38,699 | ₩41,087 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,846 | ₩40,033 | ₩37,818 | ₩39,166 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,446 | ₩40,814 | ₩38,579 | ₩39,846 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,806 | ₩39,713 | ₩37,631 | ₩38,832 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,431 | ₩39,172 | ₩37,031 | ₩38,699 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,565 | ₩38,806 | ₩36,083 | ₩37,378 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,592 | ₩39,873 | ₩33,241 | ₩38,445 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,163 | ₩38,365 | ₩34,822 | ₩38,165 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,670 | ₩36,697 | ₩34,695 | ₩35,349 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,269 | ₩37,258 | ₩34,882 | ₩36,670 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,883 | ₩36,057 | ₩34,589 | ₩34,989 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,283 | ₩36,697 | ₩34,375 | ₩34,882 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,618 | ₩38,445 | ₩36,110 | ₩36,750 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,804 | ₩37,971 | ₩36,043 | ₩37,818 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,803 | ₩37,084 | ₩34,856 | ₩36,697 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,177 | ₩37,060 | ₩35,736 | ₩35,856 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,311 | ₩37,998 | ₩35,983 | ₩36,163 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,844 | ₩37,698 | ₩36,477 | ₩36,977 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,243 | ₩37,578 | ₩34,909 | ₩36,844 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,097 | ₩37,471 | ₩35,363 | ₩35,963 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,444 | ₩37,564 | ₩35,183 | ₩35,870 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,299 | ₩39,393 | ₩35,670 | ₩37,338 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,887 | ₩41,421 | ₩39,539 | ₩39,793 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩43,996 | ₩45,358 | ₩41,488 | ₩41,728 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,088 | ₩44,010 | ₩39,379 | ₩43,529 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩40,914 | ₩42,655 | ₩40,634 | ₩42,088 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,074 | ₩43,089 | ₩40,353 | ₩41,221 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,660 | ₩42,489 | ₩39,539 | ₩41,074 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,102 | ₩44,744 | ₩39,526 | ₩41,715 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,072 | ₩44,277 | ₩39,072 | ₩43,142 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,138 | ₩38,919 | ₩36,650 | ₩38,619 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,203 | ₩38,005 | ₩34,984 | ₩37,658 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,695 | ₩36,230 | ₩33,201 | ₩35,830 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,389 | ₩36,043 | ₩33,788 | ₩34,816 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,644 | ₩37,111 | ₩34,695 | ₩35,336 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,577 | ₩38,138 | ₩36,323 | ₩36,630 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,870 | ₩38,072 | ₩35,870 | ₩36,097 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,776 | ₩36,777 | ₩35,189 | ₩36,070 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,057 | ₩37,044 | ₩35,042 | ₩35,963 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩35,936 | ₩37,364 | ₩35,336 | ₩36,390 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,097 | ₩37,131 | ₩34,817 | ₩35,363 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,831 | ₩38,365 | ₩36,030 | ₩37,017 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩34,949 | ₩38,765 | ₩34,949 | ₩37,164 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,666 | ₩34,469 | ₩31,213 | ₩34,202 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩27,943 | ₩33,161 | ₩27,943 | ₩32,027 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,781 | ₩28,464 | ₩25,781 | ₩27,703 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,129 | ₩27,596 | ₩25,529 | ₩25,728 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,677 | ₩28,677 | ₩26,582 | ₩27,196 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,811 | ₩28,957 | ₩27,223 | ₩28,517 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,291 | ₩29,451 | ₩27,970 | ₩28,837 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,316 | ₩28,157 | ₩26,255 | ₩27,903 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,610 | ₩28,477 | ₩27,076 | ₩27,316 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,050 | ₩29,464 | ₩26,515 | ₩27,610 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,009 | ₩29,945 | ₩26,842 | ₩28,904 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,048 | ₩27,289 | ₩25,848 | ₩26,902 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,836 | ₩27,676 | ₩25,488 | ₩25,755 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,424 | ₩28,450 | ₩26,022 | ₩27,156 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,917 | ₩30,625 | ₩28,037 | ₩28,570 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,344 | ₩31,159 | ₩27,770 | ₩29,398 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,888 | ₩28,690 | ₩25,101 | ₩27,890 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,768 | ₩26,515 | ₩25,047 | ₩25,835 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,528 | ₩26,689 | ₩24,727 | ₩25,421 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,555 | ₩25,915 | ₩24,327 | ₩25,608 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,823 | ₩28,157 | ₩25,488 | ₩26,022 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,690 | ₩28,690 | ₩27,180 | ₩28,130 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,824 | ₩29,531 | ₩28,384 | ₩28,784 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,758 | ₩29,785 | ₩26,502 | ₩28,704 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,785 | ₩30,619 | ₩29,091 | ₩29,758 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,092 | ₩30,866 | ₩29,738 | ₩30,732 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,493 | ₩31,773 | ₩30,172 | ₩30,786 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,251 | ₩31,720 | ₩28,788 | ₩31,493 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,530 | ₩30,932 | ₩28,330 | ₩29,585 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,479 | ₩33,935 | ₩29,358 | ₩29,531 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,611 | ₩33,321 | ₩28,929 | ₩31,906 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,515 | ₩30,399 | ₩25,928 | ₩29,344 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,293 | ₩31,733 | ₩26,689 | ₩27,676 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,639 | ₩35,229 | ₩27,356 | ₩31,346 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,475 | ₩26,689 | ₩25,132 | ₩26,262 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,541 | ₩27,102 | ₩25,541 | ₩26,809 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,674 | ₩25,705 | ₩24,527 | ₩25,221 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,686 | ₩25,501 | ₩23,493 | ₩24,674 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,527 | ₩25,087 | ₩23,113 | ₩23,540 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,926 | ₩25,101 | ₩22,352 | ₩24,847 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,912 | ₩23,746 | ₩22,685 | ₩22,966 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,246 | ₩23,633 | ₩22,392 | ₩23,193 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,926 | ₩23,927 | ₩22,926 | ₩23,193 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,685 | ₩23,366 | ₩21,705 | ₩22,685 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,726 | ₩22,766 | ₩21,618 | ₩22,539 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,353 | ₩23,646 | ₩22,592 | ₩22,685 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,059 | ₩23,953 | ₩22,018 | ₩23,513 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,512 | ₩23,299 | ₩21,751 | ₩22,992 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,926 | ₩23,459 | ₩21,258 | ₩21,845 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,780 | ₩24,514 | ₩22,218 | ₩22,926 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,220 | ₩25,234 | ₩22,419 | ₩23,433 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,286 | ₩25,288 | ₩22,685 | ₩24,460 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,741 | ₩24,794 | ₩23,219 | ₩23,566 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,875 | ₩26,255 | ₩24,380 | ₩25,208 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,542 | ₩27,276 | ₩25,288 | ₩25,715 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,514 | ₩26,702 | ₩25,038 | ₩26,515 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,674 | ₩26,342 | ₩24,260 | ₩25,514 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,128 | ₩25,637 | ₩24,180 | ₩24,434 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,407 | ₩25,889 | ₩24,407 | ₩25,341 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,433 | ₩24,487 | ₩23,339 | ₩24,434 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,832 | ₩23,877 | ₩22,599 | ₩23,379 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,060 | ₩24,487 | ₩23,419 | ₩23,419 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,154 | ₩25,180 | ₩23,406 | ₩24,100 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,672 | ₩25,274 | ₩22,565 | ₩25,087 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,032 | ₩23,086 | ₩21,978 | ₩22,619 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,047 | ₩24,047 | ₩22,352 | ₩23,059 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,461 | ₩25,528 | ₩23,860 | ₩23,913 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,381 | ₩25,514 | ₩24,687 | ₩24,927 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,674 | ₩26,409 | ₩24,580 | ₩25,514 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,460 | ₩25,661 | ₩24,193 | ₩24,420 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,049 | ₩27,109 | ₩24,434 | ₩24,594 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,570 | ₩28,255 | ₩26,182 | ₩26,902 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,651 | ₩30,679 | ₩27,156 | ₩27,489 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,862 | ₩29,678 | ₩26,475 | ₩29,504 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,329 | ₩27,970 | ₩25,728 | ₩26,876 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,742 | ₩26,862 | ₩26,195 | ₩26,702 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,756 | ₩27,042 | ₩26,302 | ₩26,782 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,449 | ₩28,130 | ₩26,462 | ₩26,796 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,396 | ₩28,450 | ₩26,462 | ₩27,823 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩25,995 | ₩27,716 | ₩25,982 | ₩27,423 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,075 | ₩27,126 | ₩25,528 | ₩25,728 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,062 | ₩27,323 | ₩25,394 | ₩25,541 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,129 | ₩28,150 | ₩26,035 | ₩26,062 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,090 | ₩29,318 | ₩27,009 | ₩27,036 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,357 | ₩29,024 | ₩27,863 | ₩27,916 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,876 | ₩28,650 | ₩27,102 | ₩28,370 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,435 | ₩28,163 | ₩26,235 | ₩27,703 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,556 | ₩28,197 | ₩26,215 | ₩26,342 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,836 | ₩29,184 | ₩27,303 | ₩27,476 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,263 | ₩29,438 | ₩26,942 | ₩27,062 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,769 | ₩30,693 | ₩26,529 | ₩28,237 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,008 | ₩27,102 | ₩25,701 | ₩26,849 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,396 | ₩27,516 | ₩25,661 | ₩25,675 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,783 | ₩28,170 | ₩26,248 | ₩27,329 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,183 | ₩29,077 | ₩27,716 | ₩28,130 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,730 | ₩29,001 | ₩26,571 | ₩28,010 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,556 | ₩28,170 | ₩26,842 | ₩27,676 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,116 | ₩28,063 | ₩26,525 | ₩27,276 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,062 | ₩28,370 | ₩26,375 | ₩26,769 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,771 | ₩29,918 | ₩26,262 | ₩27,223 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,303 | ₩29,244 | ₩27,423 | ₩28,010 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,758 | ₩30,272 | ₩28,290 | ₩28,504 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,399 | ₩31,386 | ₩29,198 | ₩29,972 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩35,963 | ₩36,883 | ₩29,931 | ₩30,385 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,353 | ₩40,687 | ₩35,349 | ₩35,349 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,194 | ₩42,729 | ₩40,720 | ₩41,474 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩37,992 | ₩42,075 | ₩36,817 | ₩41,194 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,323 | ₩37,831 | ₩34,602 | ₩37,765 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,149 | ₩35,990 | ₩31,933 | ₩35,696 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,017 | ₩39,553 | ₩33,294 | ₩35,576 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,795 | ₩41,875 | ₩35,549 | ₩36,991 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,368 | ₩44,117 | ₩40,901 | ₩42,435 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,381 | ₩42,008 | ₩36,323 | ₩41,448 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩45,985 | ₩47,333 | ₩43,810 | ₩45,718 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,369 | ₩45,661 | ₩42,128 | ₩44,223 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,221 | ₩45,592 | ₩39,766 | ₩43,596 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,502 | ₩43,903 | ₩40,580 | ₩41,394 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,886 | ₩44,037 | ₩39,259 | ₩42,782 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,473 | ₩41,568 | ₩39,012 | ₩39,886 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩40,994 | ₩42,702 | ₩37,364 | ₩38,312 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,128 | ₩43,022 | ₩39,686 | ₩41,021 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,729 | ₩44,263 | ₩40,180 | ₩42,128 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,433 | ₩44,873 | ₩38,712 | ₩42,916 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,610 | ₩45,264 | ₩38,659 | ₩38,739 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,092 | ₩49,729 | ₩44,117 | ₩45,358 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,584 | ₩46,092 | ₩42,755 | ₩45,865 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,661 | ₩45,905 | ₩40,527 | ₩44,303 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,673 | ₩43,036 | ₩38,713 | ₩42,195 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,115 | ₩42,115 | ₩38,709 | ₩40,313 | -4.28% | 25.1만 |
|---|
| 2025.10.09 | ₩35,523 | ₩43,441 | ₩35,243 | ₩42,115 | +18.56% | 50.5만 |
|---|
| 2025.10.08 | ₩31,399 | ₩37,364 | ₩30,826 | ₩34,469 | +9.77% | 29.2만 |
|---|
| 2025.10.07 | ₩30,719 | ₩32,560 | ₩29,384 | ₩31,319 | +1.95% | 35.1만 |
|---|
| 2025.10.06 | ₩29,811 | ₩32,427 | ₩29,171 | ₩30,812 | +3.36% | 30.7만 |
|---|
| 2025.10.03 | ₩28,303 | ₩32,694 | ₩26,689 | ₩29,811 | +5.33% | 46.7만 |
|---|