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 | ₩38,561 | ₩39,535 | ₩34,705 | ₩35,225 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,360 | ₩38,654 | ₩35,012 | ₩35,358 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,544 | ₩34,698 | ₩33,370 | ₩34,518 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,532 | ₩35,679 | ₩33,410 | ₩33,957 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,304 | ₩35,705 | ₩33,177 | ₩35,318 | +2.96% | 21.2만 |
| 2026.10.02 | ₩35,959 | ₩35,959 | ₩33,170 | ₩34,224 | -4.82% | 40.2만 |
| 2026.10.01 | ₩36,933 | ₩38,080 | ₩35,278 | ₩35,425 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,054 | ₩38,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,120 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,027 | ₩38,908 | ₩37,427 | ₩37,880 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,627 | ₩38,454 | ₩36,879 | ₩38,000 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,776 | ₩41,776 | ₩37,667 | ₩37,773 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,163 | ₩42,403 | ₩40,602 | ₩41,696 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,685 | ₩44,738 | ₩40,148 | ₩41,269 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩43,951 | ₩45,966 | ₩43,751 | ₩44,832 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,817 | ₩43,818 | ₩41,644 | ₩43,457 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,351 | ₩44,231 | ₩42,510 | ₩42,817 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,180 | ₩47,547 | ₩42,750 | ₩43,244 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,419 | ₩46,513 | ₩44,732 | ₩46,259 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,753 | ₩46,753 | ₩44,645 | ₩44,952 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩47,927 | ₩48,408 | ₩46,300 | ₩46,980 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,701 | ₩50,222 | ₩47,207 | ₩47,340 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,049 | ₩51,036 | ₩48,127 | ₩48,194 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,756 | ₩53,932 | ₩50,516 | ₩50,543 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,422 | ₩51,703 | ₩48,941 | ₩50,876 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,702 | ₩52,544 | ₩48,777 | ₩51,503 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,690 | ₩52,290 | ₩48,901 | ₩50,182 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,663 | ₩53,078 | ₩49,184 | ₩51,183 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,767 | ₩50,983 | ₩47,113 | ₩50,529 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,208 | ₩48,888 | ₩47,047 | ₩48,354 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,276 | ₩51,450 | ₩48,454 | ₩48,808 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,370 | ₩53,118 | ₩49,889 | ₩50,516 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,359 | ₩55,733 | ₩51,063 | ₩51,250 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,491 | ₩56,053 | ₩52,204 | ₩54,492 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,557 | ₩54,465 | ₩50,036 | ₩52,891 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,250 | ₩52,624 | ₩50,082 | ₩51,543 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,436 | ₩51,503 | ₩49,075 | ₩50,689 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,168 | ₩53,578 | ₩47,901 | ₩52,611 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,501 | ₩49,355 | ₩46,980 | ₩47,594 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,221 | ₩49,609 | ₩47,260 | ₩48,941 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,287 | ₩48,568 | ₩45,986 | ₩48,221 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,689 | ₩50,703 | ₩47,327 | ₩47,540 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,821 | ₩49,735 | ₩47,654 | ₩49,342 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,288 | ₩48,394 | ₩40,789 | ₩47,767 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,607 | ₩49,222 | ₩46,953 | ₩48,768 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,061 | ₩48,941 | ₩46,166 | ₩47,620 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,047 | ₩48,701 | ₩47,200 | ₩47,500 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,246 | ₩48,434 | ₩45,846 | ₩48,007 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,045 | ₩46,193 | ₩44,045 | ₩45,913 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,725 | ₩44,952 | ₩42,510 | ₩43,858 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,698 | ₩44,872 | ₩42,463 | ₩43,884 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩44,899 | ₩45,619 | ₩44,078 | ₩44,832 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,484 | ₩45,612 | ₩42,970 | ₩44,912 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,153 | ₩46,153 | ₩43,858 | ₩44,325 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩46,940 | ₩47,934 | ₩44,365 | ₩46,193 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,527 | ₩48,188 | ₩44,725 | ₩46,566 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,020 | ₩48,841 | ₩46,887 | ₩47,460 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,474 | ₩49,021 | ₩46,313 | ₩48,181 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,355 | ₩50,156 | ₩47,007 | ₩48,941 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,795 | ₩50,609 | ₩48,541 | ₩49,822 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,354 | ₩51,036 | ₩46,767 | ₩49,782 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,330 | ₩52,804 | ₩48,254 | ₩48,701 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩51,890 | ₩53,371 | ₩50,342 | ₩52,637 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,236 | ₩52,637 | ₩49,315 | ₩52,144 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,717 | ₩52,077 | ₩49,715 | ₩51,130 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,027 | ₩57,374 | ₩50,943 | ₩52,878 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,623 | ₩58,255 | ₩50,536 | ₩57,161 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,021 | ₩52,437 | ₩47,394 | ₩51,023 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,018 | ₩49,462 | ₩42,697 | ₩49,102 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,007 | ₩48,081 | ₩43,257 | ₩43,444 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,432 | ₩47,647 | ₩44,592 | ₩47,153 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,550 | ₩45,833 | ₩41,936 | ₩45,205 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,071 | ₩43,971 | ₩40,482 | ₩41,963 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,151 | ₩44,712 | ₩42,058 | ₩43,071 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,575 | ₩42,784 | ₩40,482 | ₩42,737 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,122 | ₩42,697 | ₩39,575 | ₩40,575 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,443 | ₩42,850 | ₩40,042 | ₩40,122 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,657 | ₩43,518 | ₩41,096 | ₩41,176 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,844 | ₩43,985 | ₩41,963 | ₩43,031 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,057 | ₩43,364 | ₩41,403 | ₩42,070 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,628 | ₩43,004 | ₩38,694 | ₩41,082 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,842 | ₩40,028 | ₩37,813 | ₩39,161 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,441 | ₩40,809 | ₩38,574 | ₩39,842 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,801 | ₩39,708 | ₩37,627 | ₩38,828 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,427 | ₩39,168 | ₩37,026 | ₩38,694 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,561 | ₩38,801 | ₩36,079 | ₩37,373 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,587 | ₩39,868 | ₩33,237 | ₩38,441 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,159 | ₩38,361 | ₩34,818 | ₩38,160 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,666 | ₩36,693 | ₩34,691 | ₩35,345 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,265 | ₩37,253 | ₩34,878 | ₩36,666 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,879 | ₩36,052 | ₩34,585 | ₩34,985 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,279 | ₩36,693 | ₩34,371 | ₩34,878 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,613 | ₩38,441 | ₩36,106 | ₩36,746 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,799 | ₩37,967 | ₩36,039 | ₩37,813 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,799 | ₩37,080 | ₩34,851 | ₩36,693 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,172 | ₩37,056 | ₩35,732 | ₩35,852 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,306 | ₩37,994 | ₩35,979 | ₩36,159 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,839 | ₩37,693 | ₩36,473 | ₩36,973 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,238 | ₩37,573 | ₩34,905 | ₩36,839 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,092 | ₩37,467 | ₩35,358 | ₩35,959 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,439 | ₩37,560 | ₩35,178 | ₩35,865 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,295 | ₩39,388 | ₩35,665 | ₩37,333 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,882 | ₩41,416 | ₩39,535 | ₩39,788 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩43,991 | ₩45,352 | ₩41,483 | ₩41,723 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,083 | ₩44,005 | ₩39,375 | ₩43,524 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩40,909 | ₩42,650 | ₩40,629 | ₩42,083 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,069 | ₩43,084 | ₩40,349 | ₩41,216 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,656 | ₩42,483 | ₩39,535 | ₩41,069 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,097 | ₩44,738 | ₩39,521 | ₩41,710 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,068 | ₩44,271 | ₩39,068 | ₩43,137 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,134 | ₩38,914 | ₩36,646 | ₩38,614 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,199 | ₩38,000 | ₩34,979 | ₩37,653 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,691 | ₩36,226 | ₩33,197 | ₩35,825 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,385 | ₩36,039 | ₩33,784 | ₩34,811 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,639 | ₩37,106 | ₩34,691 | ₩35,332 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,573 | ₩38,134 | ₩36,319 | ₩36,626 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,865 | ₩38,067 | ₩35,865 | ₩36,092 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,772 | ₩36,773 | ₩35,185 | ₩36,066 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,052 | ₩37,040 | ₩35,038 | ₩35,959 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩35,932 | ₩37,360 | ₩35,332 | ₩36,386 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,093 | ₩37,126 | ₩34,813 | ₩35,358 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,826 | ₩38,361 | ₩36,026 | ₩37,013 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩34,945 | ₩38,761 | ₩34,945 | ₩37,160 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,662 | ₩34,464 | ₩31,209 | ₩34,198 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩27,940 | ₩33,157 | ₩27,940 | ₩32,023 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,778 | ₩28,460 | ₩25,778 | ₩27,700 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,126 | ₩27,593 | ₩25,526 | ₩25,725 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,674 | ₩28,674 | ₩26,579 | ₩27,193 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,807 | ₩28,954 | ₩27,219 | ₩28,514 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,287 | ₩29,448 | ₩27,967 | ₩28,834 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,313 | ₩28,153 | ₩26,252 | ₩27,900 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,606 | ₩28,474 | ₩27,073 | ₩27,313 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,047 | ₩29,461 | ₩26,512 | ₩27,606 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,006 | ₩29,941 | ₩26,839 | ₩28,901 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,045 | ₩27,286 | ₩25,845 | ₩26,899 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,832 | ₩27,673 | ₩25,485 | ₩25,752 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,420 | ₩28,447 | ₩26,018 | ₩27,153 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,914 | ₩30,622 | ₩28,033 | ₩28,567 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,340 | ₩31,155 | ₩27,766 | ₩29,394 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,885 | ₩28,687 | ₩25,098 | ₩27,886 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,765 | ₩26,512 | ₩25,044 | ₩25,832 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,525 | ₩26,686 | ₩24,724 | ₩25,418 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,551 | ₩25,912 | ₩24,324 | ₩25,605 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,820 | ₩28,153 | ₩25,485 | ₩26,018 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,687 | ₩28,687 | ₩27,177 | ₩28,127 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,820 | ₩29,528 | ₩28,380 | ₩28,780 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,754 | ₩29,781 | ₩26,499 | ₩28,700 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,781 | ₩30,615 | ₩29,087 | ₩29,754 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,088 | ₩30,862 | ₩29,734 | ₩30,728 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,489 | ₩31,769 | ₩30,168 | ₩30,782 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,247 | ₩31,716 | ₩28,784 | ₩31,489 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,527 | ₩30,929 | ₩28,327 | ₩29,581 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,476 | ₩33,931 | ₩29,354 | ₩29,528 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,608 | ₩33,317 | ₩28,926 | ₩31,903 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,512 | ₩30,395 | ₩25,925 | ₩29,341 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,289 | ₩31,729 | ₩26,686 | ₩27,673 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,635 | ₩35,225 | ₩27,353 | ₩31,342 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,472 | ₩26,686 | ₩25,128 | ₩26,259 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,538 | ₩27,099 | ₩25,538 | ₩26,806 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,671 | ₩25,702 | ₩24,524 | ₩25,218 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,683 | ₩25,498 | ₩23,490 | ₩24,671 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,524 | ₩25,084 | ₩23,110 | ₩23,537 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,923 | ₩25,098 | ₩22,349 | ₩24,844 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,910 | ₩23,744 | ₩22,683 | ₩22,963 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,243 | ₩23,630 | ₩22,389 | ₩23,190 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,923 | ₩23,924 | ₩22,923 | ₩23,190 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,683 | ₩23,363 | ₩21,702 | ₩22,683 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,723 | ₩22,763 | ₩21,615 | ₩22,536 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,350 | ₩23,643 | ₩22,589 | ₩22,683 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,056 | ₩23,950 | ₩22,016 | ₩23,510 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,509 | ₩23,297 | ₩21,749 | ₩22,990 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,923 | ₩23,457 | ₩21,255 | ₩21,842 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,777 | ₩24,511 | ₩22,216 | ₩22,923 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,217 | ₩25,231 | ₩22,416 | ₩23,430 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,283 | ₩25,285 | ₩22,683 | ₩24,457 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,738 | ₩24,791 | ₩23,216 | ₩23,563 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,872 | ₩26,252 | ₩24,377 | ₩25,205 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,539 | ₩27,273 | ₩25,285 | ₩25,712 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,511 | ₩26,699 | ₩25,035 | ₩26,512 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,671 | ₩26,339 | ₩24,257 | ₩25,511 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,124 | ₩25,634 | ₩24,177 | ₩24,431 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,404 | ₩25,886 | ₩24,404 | ₩25,338 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,430 | ₩24,484 | ₩23,337 | ₩24,431 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,830 | ₩23,874 | ₩22,596 | ₩23,377 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,057 | ₩24,484 | ₩23,417 | ₩23,417 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,151 | ₩25,177 | ₩23,403 | ₩24,097 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,669 | ₩25,271 | ₩22,563 | ₩25,084 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,030 | ₩23,083 | ₩21,976 | ₩22,616 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,044 | ₩24,044 | ₩22,349 | ₩23,056 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,458 | ₩25,525 | ₩23,857 | ₩23,910 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,378 | ₩25,511 | ₩24,684 | ₩24,924 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,671 | ₩26,405 | ₩24,577 | ₩25,511 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,457 | ₩25,658 | ₩24,190 | ₩24,417 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,046 | ₩27,106 | ₩24,431 | ₩24,591 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,566 | ₩28,252 | ₩26,179 | ₩26,899 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,648 | ₩30,675 | ₩27,153 | ₩27,486 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,859 | ₩29,674 | ₩26,472 | ₩29,501 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,325 | ₩27,967 | ₩25,725 | ₩26,872 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,739 | ₩26,859 | ₩26,192 | ₩26,699 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,752 | ₩27,039 | ₩26,299 | ₩26,779 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,446 | ₩28,127 | ₩26,459 | ₩26,792 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,393 | ₩28,447 | ₩26,459 | ₩27,820 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩25,992 | ₩27,713 | ₩25,978 | ₩27,419 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,072 | ₩27,123 | ₩25,525 | ₩25,725 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,058 | ₩27,319 | ₩25,391 | ₩25,538 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,126 | ₩28,147 | ₩26,032 | ₩26,058 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,087 | ₩29,314 | ₩27,006 | ₩27,033 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,353 | ₩29,021 | ₩27,860 | ₩27,913 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,873 | ₩28,647 | ₩27,099 | ₩28,367 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,432 | ₩28,160 | ₩26,232 | ₩27,700 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,553 | ₩28,193 | ₩26,212 | ₩26,339 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,833 | ₩29,181 | ₩27,299 | ₩27,473 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,260 | ₩29,434 | ₩26,939 | ₩27,059 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,766 | ₩30,690 | ₩26,525 | ₩28,233 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,005 | ₩27,099 | ₩25,698 | ₩26,846 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,393 | ₩27,513 | ₩25,658 | ₩25,672 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,780 | ₩28,167 | ₩26,245 | ₩27,326 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,180 | ₩29,074 | ₩27,713 | ₩28,127 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,726 | ₩28,998 | ₩26,568 | ₩28,007 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,553 | ₩28,167 | ₩26,839 | ₩27,673 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,113 | ₩28,060 | ₩26,521 | ₩27,273 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,059 | ₩28,367 | ₩26,372 | ₩26,766 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,767 | ₩29,915 | ₩26,259 | ₩27,219 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,300 | ₩29,241 | ₩27,419 | ₩28,007 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,754 | ₩30,268 | ₩28,287 | ₩28,500 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,395 | ₩31,382 | ₩29,194 | ₩29,968 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩35,959 | ₩36,878 | ₩29,928 | ₩30,382 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,349 | ₩40,682 | ₩35,345 | ₩35,345 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,189 | ₩42,724 | ₩40,716 | ₩41,469 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩37,987 | ₩42,070 | ₩36,813 | ₩41,189 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,319 | ₩37,827 | ₩34,598 | ₩37,760 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,145 | ₩35,986 | ₩31,929 | ₩35,692 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,013 | ₩39,548 | ₩33,290 | ₩35,572 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,790 | ₩41,870 | ₩35,545 | ₩36,986 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,363 | ₩44,111 | ₩40,896 | ₩42,430 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,376 | ₩42,003 | ₩36,319 | ₩41,443 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩45,979 | ₩47,327 | ₩43,804 | ₩45,712 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,364 | ₩45,655 | ₩42,123 | ₩44,218 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,216 | ₩45,587 | ₩39,762 | ₩43,591 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,497 | ₩43,898 | ₩40,575 | ₩41,389 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,882 | ₩44,031 | ₩39,255 | ₩42,777 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,468 | ₩41,563 | ₩39,008 | ₩39,882 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩40,989 | ₩42,697 | ₩37,360 | ₩38,307 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,123 | ₩43,017 | ₩39,681 | ₩41,016 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,724 | ₩44,258 | ₩40,175 | ₩42,123 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,428 | ₩44,868 | ₩38,707 | ₩42,910 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,605 | ₩45,259 | ₩38,654 | ₩38,734 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,086 | ₩49,723 | ₩44,111 | ₩45,352 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,578 | ₩46,086 | ₩42,750 | ₩45,859 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,656 | ₩45,899 | ₩40,522 | ₩44,298 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,668 | ₩43,031 | ₩38,709 | ₩42,190 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,110 | ₩42,110 | ₩38,705 | ₩40,309 | -4.28% | 25.1만 |
|---|