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 | ₩38,650 | ₩39,627 | ₩34,785 | ₩35,307 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,447 | ₩38,744 | ₩35,093 | ₩35,441 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,622 | ₩34,779 | ₩33,448 | ₩34,598 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,614 | ₩35,762 | ₩33,488 | ₩34,036 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,384 | ₩35,788 | ₩33,254 | ₩35,400 | +2.96% | 21.2만 |
| 2026.10.02 | ₩36,042 | ₩36,042 | ₩33,247 | ₩34,304 | -4.82% | 40.2만 |
| 2026.10.01 | ₩37,019 | ₩38,169 | ₩35,360 | ₩35,507 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,142 | ₩38,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,206 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,115 | ₩38,998 | ₩37,514 | ₩37,968 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,714 | ₩38,543 | ₩36,965 | ₩38,089 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,873 | ₩41,873 | ₩37,754 | ₩37,861 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,258 | ₩42,502 | ₩40,696 | ₩41,793 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,789 | ₩44,842 | ₩40,242 | ₩41,365 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩44,053 | ₩46,073 | ₩43,853 | ₩44,936 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,917 | ₩43,920 | ₩41,741 | ₩43,558 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,451 | ₩44,334 | ₩42,609 | ₩42,917 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,290 | ₩47,658 | ₩42,850 | ₩43,344 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,524 | ₩46,621 | ₩44,836 | ₩46,367 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,862 | ₩46,862 | ₩44,749 | ₩45,056 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩48,039 | ₩48,520 | ₩46,407 | ₩47,089 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,814 | ₩50,339 | ₩47,317 | ₩47,450 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,165 | ₩51,155 | ₩48,239 | ₩48,306 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,874 | ₩54,057 | ₩50,633 | ₩50,660 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,540 | ₩51,823 | ₩49,055 | ₩50,994 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,817 | ₩52,666 | ₩48,891 | ₩51,623 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,810 | ₩52,412 | ₩49,015 | ₩50,299 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,780 | ₩53,201 | ₩49,299 | ₩51,302 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,878 | ₩51,101 | ₩47,223 | ₩50,647 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,320 | ₩49,002 | ₩47,156 | ₩48,467 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,392 | ₩51,569 | ₩48,567 | ₩48,921 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,489 | ₩53,241 | ₩50,005 | ₩50,633 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,485 | ₩55,862 | ₩51,182 | ₩51,369 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,616 | ₩56,183 | ₩52,325 | ₩54,619 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,676 | ₩54,592 | ₩50,152 | ₩53,014 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,369 | ₩52,746 | ₩50,199 | ₩51,663 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,556 | ₩51,623 | ₩49,189 | ₩50,807 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,282 | ₩53,702 | ₩48,012 | ₩52,733 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,614 | ₩49,470 | ₩47,089 | ₩47,704 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,333 | ₩49,724 | ₩47,370 | ₩49,055 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,397 | ₩48,681 | ₩46,093 | ₩48,333 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,804 | ₩50,820 | ₩47,437 | ₩47,651 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,935 | ₩49,851 | ₩47,765 | ₩49,456 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,400 | ₩48,507 | ₩40,884 | ₩47,878 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,718 | ₩49,336 | ₩47,062 | ₩48,881 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,172 | ₩49,055 | ₩46,273 | ₩47,731 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,159 | ₩48,814 | ₩47,310 | ₩47,611 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,354 | ₩48,547 | ₩45,952 | ₩48,119 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,147 | ₩46,300 | ₩44,147 | ₩46,019 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,829 | ₩45,056 | ₩42,609 | ₩43,960 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,802 | ₩44,976 | ₩42,562 | ₩43,986 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩45,003 | ₩45,725 | ₩44,180 | ₩44,936 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,585 | ₩45,718 | ₩43,070 | ₩45,016 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,260 | ₩46,260 | ₩43,960 | ₩44,428 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩47,049 | ₩48,045 | ₩44,468 | ₩46,300 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,637 | ₩48,299 | ₩44,829 | ₩46,675 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,129 | ₩48,955 | ₩46,996 | ₩47,571 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,587 | ₩49,135 | ₩46,420 | ₩48,293 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,470 | ₩50,272 | ₩47,116 | ₩49,055 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,911 | ₩50,727 | ₩48,654 | ₩49,938 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,464 | ₩51,155 | ₩46,875 | ₩49,898 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,452 | ₩52,927 | ₩48,366 | ₩48,814 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩52,011 | ₩53,495 | ₩50,459 | ₩52,760 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,355 | ₩52,760 | ₩49,430 | ₩52,265 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,837 | ₩52,198 | ₩49,831 | ₩51,248 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,160 | ₩57,507 | ₩51,061 | ₩53,000 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,740 | ₩58,390 | ₩50,653 | ₩57,293 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,135 | ₩52,559 | ₩47,504 | ₩51,141 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,120 | ₩49,577 | ₩42,796 | ₩49,216 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,116 | ₩48,192 | ₩43,358 | ₩43,545 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,538 | ₩47,758 | ₩44,695 | ₩47,263 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,649 | ₩45,939 | ₩42,034 | ₩45,310 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,171 | ₩44,073 | ₩40,576 | ₩42,061 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,251 | ₩44,816 | ₩42,156 | ₩43,171 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,670 | ₩42,883 | ₩40,576 | ₩42,836 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,215 | ₩42,796 | ₩39,667 | ₩40,670 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,539 | ₩42,950 | ₩40,135 | ₩40,215 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,756 | ₩43,619 | ₩41,191 | ₩41,272 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,943 | ₩44,087 | ₩42,061 | ₩43,131 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,154 | ₩43,465 | ₩41,499 | ₩42,168 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,720 | ₩43,104 | ₩38,784 | ₩41,178 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,934 | ₩40,121 | ₩37,901 | ₩39,252 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,533 | ₩40,904 | ₩38,664 | ₩39,934 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,891 | ₩39,800 | ₩37,714 | ₩38,918 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,514 | ₩39,259 | ₩37,112 | ₩38,784 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,650 | ₩38,891 | ₩36,163 | ₩37,460 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,677 | ₩39,961 | ₩33,314 | ₩38,530 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,243 | ₩38,450 | ₩34,899 | ₩38,249 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,751 | ₩36,778 | ₩34,772 | ₩35,427 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,347 | ₩37,340 | ₩34,959 | ₩36,751 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,962 | ₩36,136 | ₩34,665 | ₩35,066 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,363 | ₩36,778 | ₩34,451 | ₩34,959 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,701 | ₩38,530 | ₩36,190 | ₩36,831 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,885 | ₩38,055 | ₩36,123 | ₩37,901 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,882 | ₩37,166 | ₩34,932 | ₩36,778 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,256 | ₩37,142 | ₩35,815 | ₩35,935 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,393 | ₩38,082 | ₩36,062 | ₩36,243 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,925 | ₩37,781 | ₩36,557 | ₩37,059 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,320 | ₩37,661 | ₩34,986 | ₩36,925 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,176 | ₩37,554 | ₩35,441 | ₩36,042 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,524 | ₩37,647 | ₩35,260 | ₩35,949 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,386 | ₩39,479 | ₩35,748 | ₩37,420 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,977 | ₩41,512 | ₩39,627 | ₩39,881 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩44,093 | ₩45,458 | ₩41,579 | ₩41,820 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,181 | ₩44,107 | ₩39,466 | ₩43,625 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩41,004 | ₩42,749 | ₩40,723 | ₩42,181 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,165 | ₩43,184 | ₩40,442 | ₩41,312 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,750 | ₩42,582 | ₩39,627 | ₩41,165 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,197 | ₩44,842 | ₩39,613 | ₩41,806 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,158 | ₩44,374 | ₩39,158 | ₩43,237 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,222 | ₩39,005 | ₩36,731 | ₩38,704 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,283 | ₩38,089 | ₩35,061 | ₩37,741 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,772 | ₩36,310 | ₩33,274 | ₩35,909 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,467 | ₩36,123 | ₩33,862 | ₩34,892 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,724 | ₩37,193 | ₩34,772 | ₩35,414 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,658 | ₩38,222 | ₩36,403 | ₩36,711 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,949 | ₩38,155 | ₩35,949 | ₩36,176 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,855 | ₩36,858 | ₩35,267 | ₩36,149 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,136 | ₩37,126 | ₩35,120 | ₩36,042 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩36,016 | ₩37,447 | ₩35,414 | ₩36,470 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,179 | ₩37,213 | ₩34,894 | ₩35,441 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,912 | ₩38,450 | ₩36,109 | ₩37,099 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩35,026 | ₩38,851 | ₩35,026 | ₩37,246 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,736 | ₩34,545 | ₩31,281 | ₩34,277 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩28,005 | ₩33,234 | ₩28,005 | ₩32,097 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,838 | ₩28,526 | ₩25,838 | ₩27,764 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,189 | ₩27,657 | ₩25,585 | ₩25,785 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,740 | ₩28,740 | ₩26,641 | ₩27,256 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,874 | ₩29,021 | ₩27,283 | ₩28,580 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,355 | ₩29,516 | ₩28,031 | ₩28,901 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,376 | ₩28,219 | ₩26,313 | ₩27,965 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,670 | ₩28,540 | ₩27,135 | ₩27,376 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,112 | ₩29,529 | ₩26,574 | ₩27,670 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,069 | ₩30,011 | ₩26,901 | ₩28,968 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,106 | ₩27,349 | ₩25,905 | ₩26,962 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,895 | ₩27,737 | ₩25,544 | ₩25,811 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,486 | ₩28,513 | ₩26,079 | ₩27,216 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,981 | ₩30,693 | ₩28,098 | ₩28,633 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,406 | ₩31,228 | ₩27,831 | ₩29,462 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,945 | ₩28,754 | ₩25,156 | ₩27,951 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,825 | ₩26,574 | ₩25,103 | ₩25,892 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,584 | ₩26,748 | ₩24,782 | ₩25,477 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,611 | ₩25,972 | ₩24,380 | ₩25,664 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,884 | ₩28,219 | ₩25,544 | ₩26,079 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,754 | ₩28,754 | ₩27,240 | ₩28,192 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,887 | ₩29,596 | ₩28,446 | ₩28,847 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,824 | ₩29,850 | ₩26,560 | ₩28,767 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,850 | ₩30,686 | ₩29,155 | ₩29,824 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,158 | ₩30,934 | ₩29,804 | ₩30,800 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,562 | ₩31,843 | ₩30,238 | ₩30,853 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,315 | ₩31,790 | ₩28,851 | ₩31,562 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,593 | ₩31,000 | ₩28,393 | ₩29,650 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,549 | ₩34,010 | ₩29,422 | ₩29,596 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,676 | ₩33,394 | ₩28,993 | ₩31,977 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,574 | ₩30,466 | ₩25,985 | ₩29,409 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,362 | ₩31,803 | ₩26,748 | ₩27,737 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,706 | ₩35,307 | ₩27,416 | ₩31,415 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,534 | ₩26,748 | ₩25,187 | ₩26,320 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,597 | ₩27,162 | ₩25,597 | ₩26,868 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,728 | ₩25,762 | ₩24,581 | ₩25,276 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,738 | ₩25,557 | ₩23,545 | ₩24,728 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,581 | ₩25,143 | ₩23,163 | ₩23,591 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,976 | ₩25,156 | ₩22,401 | ₩24,902 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,963 | ₩23,799 | ₩22,735 | ₩23,016 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,297 | ₩23,685 | ₩22,441 | ₩23,244 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,976 | ₩23,979 | ₩22,976 | ₩23,244 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,735 | ₩23,418 | ₩21,752 | ₩22,735 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,776 | ₩22,816 | ₩21,666 | ₩22,588 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,404 | ₩23,698 | ₩22,642 | ₩22,735 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,110 | ₩24,006 | ₩22,067 | ₩23,565 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,562 | ₩23,351 | ₩21,799 | ₩23,043 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,976 | ₩23,511 | ₩21,304 | ₩21,893 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,832 | ₩24,568 | ₩22,267 | ₩22,976 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,273 | ₩25,290 | ₩22,468 | ₩23,484 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,337 | ₩25,343 | ₩22,735 | ₩24,514 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,795 | ₩24,849 | ₩23,270 | ₩23,618 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,932 | ₩26,313 | ₩24,434 | ₩25,263 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,600 | ₩27,336 | ₩25,343 | ₩25,771 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,571 | ₩26,761 | ₩25,093 | ₩26,574 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,728 | ₩26,400 | ₩24,314 | ₩25,571 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,183 | ₩25,694 | ₩24,233 | ₩24,487 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,461 | ₩25,947 | ₩24,461 | ₩25,397 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,484 | ₩24,541 | ₩23,391 | ₩24,487 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,883 | ₩23,930 | ₩22,649 | ₩23,431 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,113 | ₩24,541 | ₩23,471 | ₩23,471 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,210 | ₩25,235 | ₩23,458 | ₩24,153 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,722 | ₩25,330 | ₩22,615 | ₩25,143 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,083 | ₩23,137 | ₩22,027 | ₩22,669 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,100 | ₩24,100 | ₩22,401 | ₩23,110 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,517 | ₩25,584 | ₩23,912 | ₩23,966 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,437 | ₩25,571 | ₩24,742 | ₩24,982 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,728 | ₩26,467 | ₩24,635 | ₩25,571 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,514 | ₩25,718 | ₩24,247 | ₩24,474 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,109 | ₩27,169 | ₩24,487 | ₩24,648 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,630 | ₩28,318 | ₩26,239 | ₩26,962 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,717 | ₩30,746 | ₩27,216 | ₩27,550 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,921 | ₩29,743 | ₩26,534 | ₩29,569 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,387 | ₩28,031 | ₩25,785 | ₩26,935 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,801 | ₩26,921 | ₩26,253 | ₩26,761 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,814 | ₩27,102 | ₩26,360 | ₩26,841 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,510 | ₩28,192 | ₩26,520 | ₩26,855 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,456 | ₩28,513 | ₩26,520 | ₩27,884 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩26,052 | ₩27,777 | ₩26,039 | ₩27,483 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,132 | ₩27,186 | ₩25,584 | ₩25,785 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,119 | ₩27,383 | ₩25,450 | ₩25,597 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,189 | ₩28,212 | ₩26,092 | ₩26,119 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,152 | ₩29,382 | ₩27,069 | ₩27,095 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,419 | ₩29,088 | ₩27,924 | ₩27,978 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,938 | ₩28,714 | ₩27,162 | ₩28,433 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,493 | ₩28,225 | ₩26,293 | ₩27,764 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,617 | ₩28,259 | ₩26,273 | ₩26,400 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,898 | ₩29,249 | ₩27,363 | ₩27,537 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,326 | ₩29,503 | ₩27,002 | ₩27,122 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,828 | ₩30,761 | ₩26,587 | ₩28,299 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,066 | ₩27,162 | ₩25,758 | ₩26,908 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,456 | ₩27,577 | ₩25,718 | ₩25,731 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,844 | ₩28,232 | ₩26,306 | ₩27,390 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,245 | ₩29,142 | ₩27,777 | ₩28,192 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,791 | ₩29,065 | ₩26,630 | ₩28,072 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,617 | ₩28,232 | ₩26,901 | ₩27,737 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,176 | ₩28,125 | ₩26,583 | ₩27,336 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,122 | ₩28,433 | ₩26,433 | ₩26,828 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,834 | ₩29,984 | ₩26,320 | ₩27,283 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,366 | ₩29,309 | ₩27,483 | ₩28,072 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,824 | ₩30,338 | ₩28,352 | ₩28,566 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,466 | ₩31,455 | ₩29,262 | ₩30,038 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩36,042 | ₩36,964 | ₩29,997 | ₩30,452 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,442 | ₩40,777 | ₩35,427 | ₩35,427 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,285 | ₩42,823 | ₩40,810 | ₩41,566 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩38,075 | ₩42,168 | ₩36,898 | ₩41,285 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,403 | ₩37,915 | ₩34,678 | ₩37,848 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,227 | ₩36,069 | ₩32,004 | ₩35,775 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,099 | ₩39,640 | ₩33,368 | ₩35,655 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,887 | ₩41,967 | ₩35,628 | ₩37,072 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,459 | ₩44,214 | ₩40,991 | ₩42,529 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,472 | ₩42,101 | ₩36,403 | ₩41,539 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩46,086 | ₩47,437 | ₩43,906 | ₩45,819 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,465 | ₩45,761 | ₩42,221 | ₩44,321 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,312 | ₩45,693 | ₩39,854 | ₩43,692 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,596 | ₩44,000 | ₩40,670 | ₩41,486 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,974 | ₩44,134 | ₩39,346 | ₩42,876 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,560 | ₩41,659 | ₩39,098 | ₩39,974 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩41,084 | ₩42,796 | ₩37,447 | ₩38,396 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,221 | ₩43,117 | ₩39,774 | ₩41,111 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,823 | ₩44,361 | ₩40,269 | ₩42,221 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,520 | ₩44,972 | ₩38,797 | ₩43,010 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,709 | ₩45,364 | ₩38,744 | ₩38,824 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,193 | ₩49,839 | ₩44,214 | ₩45,458 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,682 | ₩46,193 | ₩42,850 | ₩45,966 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,753 | ₩46,006 | ₩40,616 | ₩44,401 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,760 | ₩43,131 | ₩38,799 | ₩42,288 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,208 | ₩42,208 | ₩38,795 | ₩40,402 | -4.28% | 25.1만 |
|---|