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 | ₩38,564 | ₩39,538 | ₩34,707 | ₩35,228 | -8.65% | 46.6만 |
| 2026.10.08 | ₩37,363 | ₩38,657 | ₩35,014 | ₩35,361 | -5.36% | 50.9만 |
| 2026.10.07 | ₩33,546 | ₩34,701 | ₩33,373 | ₩34,520 | +2.90% | 11.4만 |
| 2026.10.06 | ₩35,535 | ₩35,681 | ₩33,413 | ₩33,960 | -4.43% | 12.2만 |
| 2026.10.05 | ₩34,307 | ₩35,708 | ₩33,179 | ₩35,321 | +2.96% | 21.2만 |
| 2026.10.02 | ₩35,962 | ₩35,962 | ₩33,173 | ₩34,227 | -4.82% | 40.2만 |
| 2026.10.01 | ₩36,936 | ₩38,083 | ₩35,281 | ₩35,428 | -4.08% | 18.2만 |
| 2026.09.30 | ₩38,057 | ₩38,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,122 |
| -2.45% |
| 16만 |
| 2026.09.29 | ₩38,030 | ₩38,911 | ₩37,429 | ₩37,883 | -0.39% | 17.7만 |
|---|
| 2026.09.28 | ₩37,630 | ₩38,457 | ₩36,882 | ₩38,003 | +0.99% | 17.6만 |
|---|
| 2026.09.25 | ₩41,779 | ₩41,779 | ₩37,670 | ₩37,776 | -9.58% | 20만 |
|---|
| 2026.09.24 | ₩41,166 | ₩42,407 | ₩40,605 | ₩41,699 | +1.30% | 37.5만 |
|---|
| 2026.09.23 | ₩44,688 | ₩44,742 | ₩40,151 | ₩41,272 | -7.64% | 27.6만 |
|---|
| 2026.09.22 | ₩43,954 | ₩45,969 | ₩43,754 | ₩44,835 | +2.00% | 122.3만 |
|---|
| 2026.09.21 | ₩42,820 | ₩43,821 | ₩41,647 | ₩43,461 | +1.50% | 32.6만 |
|---|
| 2026.09.18 | ₩43,354 | ₩44,235 | ₩42,513 | ₩42,820 | -1.23% | 138.9만 |
|---|
| 2026.09.17 | ₩47,184 | ₩47,551 | ₩42,754 | ₩43,247 | -8.34% | 17.2만 |
|---|
| 2026.09.16 | ₩45,422 | ₩46,516 | ₩44,735 | ₩46,263 | +1.85% | 23.2만 |
|---|
| 2026.09.15 | ₩46,757 | ₩46,757 | ₩44,648 | ₩44,955 | -3.85% | 14.8만 |
|---|
| 2026.09.14 | ₩47,931 | ₩48,411 | ₩46,303 | ₩46,984 | -1.98% | 19.5만 |
|---|
| 2026.09.11 | ₩48,705 | ₩50,226 | ₩47,210 | ₩47,344 | -2.79% | 18.1만 |
|---|
| 2026.09.10 | ₩50,053 | ₩51,040 | ₩48,131 | ₩48,198 | -3.71% | 17.7만 |
|---|
| 2026.09.09 | ₩50,760 | ₩53,936 | ₩50,520 | ₩50,546 | -0.42% | 19.3만 |
|---|
| 2026.09.08 | ₩50,426 | ₩51,707 | ₩48,945 | ₩50,880 | +0.90% | 22.9만 |
|---|
| 2026.09.04 | ₩49,706 | ₩52,548 | ₩48,781 | ₩51,507 | +3.62% | 20.5만 |
|---|
| 2026.09.03 | ₩51,694 | ₩52,294 | ₩48,905 | ₩50,186 | -2.92% | 25.5만 |
|---|
| 2026.09.02 | ₩50,666 | ₩53,082 | ₩49,188 | ₩51,187 | +1.03% | 25.3만 |
|---|
| 2026.09.01 | ₩47,771 | ₩50,987 | ₩47,117 | ₩50,533 | +5.78% | 13.5만 |
|---|
| 2026.08.31 | ₩48,211 | ₩48,892 | ₩47,050 | ₩48,358 | +0.30% | 12만 |
|---|
| 2026.08.28 | ₩50,279 | ₩51,454 | ₩48,458 | ₩48,812 | -2.92% | 13.3만 |
|---|
| 2026.08.27 | ₩51,374 | ₩53,122 | ₩49,892 | ₩50,520 | -1.66% | 15만 |
|---|
| 2026.08.26 | ₩54,363 | ₩55,737 | ₩51,067 | ₩51,254 | -5.72% | 18만 |
|---|
| 2026.08.25 | ₩53,495 | ₩56,057 | ₩52,208 | ₩54,496 | +1.87% | 50.4만 |
|---|
| 2026.08.24 | ₩51,560 | ₩54,469 | ₩50,039 | ₩52,895 | +2.59% | 43.9만 |
|---|
| 2026.08.21 | ₩51,254 | ₩52,628 | ₩50,086 | ₩51,547 | +0.57% | 34.7만 |
|---|
| 2026.08.20 | ₩51,440 | ₩51,507 | ₩49,078 | ₩50,693 | -1.45% | 12.5만 |
|---|
| 2026.08.19 | ₩49,172 | ₩53,582 | ₩47,904 | ₩52,615 | +7.00% | 38.3만 |
|---|
| 2026.08.18 | ₩48,505 | ₩49,359 | ₩46,984 | ₩47,597 | -1.87% | 8.8만 |
|---|
| 2026.08.17 | ₩48,224 | ₩49,612 | ₩47,264 | ₩48,945 | +1.49% | 9.1만 |
|---|
| 2026.08.14 | ₩47,290 | ₩48,571 | ₩45,989 | ₩48,224 | +1.98% | 11.6만 |
|---|
| 2026.08.13 | ₩49,692 | ₩50,706 | ₩47,330 | ₩47,544 | -4.32% | 14만 |
|---|
| 2026.08.12 | ₩48,825 | ₩49,739 | ₩47,657 | ₩49,345 | +1.07% | 34.3만 |
|---|
| 2026.08.11 | ₩48,291 | ₩48,398 | ₩40,792 | ₩47,771 | -1.08% | 35.3만 |
|---|
| 2026.08.10 | ₩47,611 | ₩49,225 | ₩46,957 | ₩48,772 | +2.44% | 21.4만 |
|---|
| 2026.08.07 | ₩48,064 | ₩48,945 | ₩46,170 | ₩47,624 | -0.92% | 10.3만 |
|---|
| 2026.08.06 | ₩48,051 | ₩48,705 | ₩47,204 | ₩47,504 | -1.14% | 9.4만 |
|---|
| 2026.08.05 | ₩46,250 | ₩48,438 | ₩45,849 | ₩48,011 | +3.81% | 16.8만 |
|---|
| 2026.08.04 | ₩44,048 | ₩46,196 | ₩44,048 | ₩45,916 | +4.24% | 14.2만 |
|---|
| 2026.08.03 | ₩44,728 | ₩44,955 | ₩42,513 | ₩43,861 | -1.94% | 15.6만 |
|---|
| 2026.07.31 | ₩44,702 | ₩44,875 | ₩42,467 | ₩43,888 | -1.82% | 16.3만 |
|---|
| 2026.07.30 | ₩44,902 | ₩45,622 | ₩44,081 | ₩44,835 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩43,487 | ₩45,616 | ₩42,974 | ₩44,915 | +3.28% | 13.2만 |
|---|
| 2026.07.28 | ₩46,156 | ₩46,156 | ₩43,861 | ₩44,328 | -3.96% | 15.7만 |
|---|
| 2026.07.27 | ₩46,943 | ₩47,938 | ₩44,368 | ₩46,196 | -1.59% | 24.2만 |
|---|
| 2026.07.24 | ₩47,531 | ₩48,191 | ₩44,728 | ₩46,570 | -2.02% | 16.2만 |
|---|
| 2026.07.23 | ₩47,024 | ₩48,845 | ₩46,890 | ₩47,464 | +0.94% | 15.6만 |
|---|
| 2026.07.22 | ₩48,478 | ₩49,025 | ₩46,316 | ₩48,184 | -0.61% | 13만 |
|---|
| 2026.07.21 | ₩49,359 | ₩50,159 | ₩47,010 | ₩48,945 | -0.84% | 22.7만 |
|---|
| 2026.07.20 | ₩49,799 | ₩50,613 | ₩48,545 | ₩49,826 | +0.05% | 15.9만 |
|---|
| 2026.07.17 | ₩47,357 | ₩51,040 | ₩46,770 | ₩49,786 | +5.13% | 47.3만 |
|---|
| 2026.07.16 | ₩52,334 | ₩52,808 | ₩48,258 | ₩48,705 | -6.94% | 16.4만 |
|---|
| 2026.07.15 | ₩51,894 | ₩53,375 | ₩50,346 | ₩52,641 | +1.44% | 18.2만 |
|---|
| 2026.07.14 | ₩51,240 | ₩52,641 | ₩49,319 | ₩52,148 | +1.77% | 24.6만 |
|---|
| 2026.07.13 | ₩51,721 | ₩52,081 | ₩49,719 | ₩51,133 | -1.14% | 23.6만 |
|---|
| 2026.07.10 | ₩57,031 | ₩57,378 | ₩50,947 | ₩52,881 | -7.28% | 29.1만 |
|---|
| 2026.07.09 | ₩50,626 | ₩58,259 | ₩50,540 | ₩57,165 | +12.92% | 43.6만 |
|---|
| 2026.07.08 | ₩49,025 | ₩52,441 | ₩47,397 | ₩51,027 | +4.08% | 53.3만 |
|---|
| 2026.07.07 | ₩44,021 | ₩49,465 | ₩42,700 | ₩49,105 | +11.55% | 70.8만 |
|---|
| 2026.07.06 | ₩47,010 | ₩48,084 | ₩43,261 | ₩43,447 | -7.58% | 23만 |
|---|
| 2026.07.02 | ₩45,436 | ₩47,651 | ₩44,595 | ₩47,157 | +3.79% | 36.3만 |
|---|
| 2026.07.01 | ₩42,553 | ₩45,836 | ₩41,940 | ₩45,209 | +6.24% | 68.1만 |
|---|
| 2026.06.30 | ₩43,074 | ₩43,974 | ₩40,485 | ₩41,966 | -2.57% | 16.2만 |
|---|
| 2026.06.29 | ₩43,154 | ₩44,715 | ₩42,061 | ₩43,074 | -0.19% | 54.5만 |
|---|
| 2026.06.26 | ₩40,578 | ₩42,787 | ₩40,485 | ₩42,740 | +5.33% | 50.5만 |
|---|
| 2026.06.25 | ₩40,125 | ₩42,700 | ₩39,578 | ₩40,578 | +1.13% | 15.8만 |
|---|
| 2026.06.24 | ₩41,446 | ₩42,854 | ₩40,045 | ₩40,125 | -3.19% | 13.1만 |
|---|
| 2026.06.23 | ₩42,660 | ₩43,521 | ₩41,099 | ₩41,179 | -3.47% | 11.8만 |
|---|
| 2026.06.22 | ₩42,847 | ₩43,988 | ₩41,966 | ₩43,034 | +0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩42,060 | ₩43,367 | ₩41,406 | ₩42,073 | +0.03% | 30.9만 |
|---|
| 2026.06.17 | ₩39,631 | ₩43,007 | ₩38,697 | ₩41,086 | +3.67% | 25.1만 |
|---|
| 2026.06.16 | ₩39,845 | ₩40,031 | ₩37,816 | ₩39,164 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩39,444 | ₩40,812 | ₩38,577 | ₩39,845 | +1.01% | 11.6만 |
|---|
| 2026.06.12 | ₩38,804 | ₩39,711 | ₩37,630 | ₩38,830 | +0.07% | 11.3만 |
|---|
| 2026.06.11 | ₩37,429 | ₩39,171 | ₩37,029 | ₩38,697 | +3.39% | 12.7만 |
|---|
| 2026.06.10 | ₩38,564 | ₩38,804 | ₩36,082 | ₩37,376 | -3.08% | 23.7만 |
|---|
| 2026.06.09 | ₩38,590 | ₩39,871 | ₩33,239 | ₩38,443 | -0.38% | 55만 |
|---|
| 2026.06.08 | ₩36,162 | ₩38,363 | ₩34,821 | ₩38,163 | +5.54% | 16.6만 |
|---|
| 2026.06.05 | ₩36,669 | ₩36,695 | ₩34,694 | ₩35,348 | -3.60% | 6.7만 |
|---|
| 2026.06.04 | ₩35,268 | ₩37,256 | ₩34,881 | ₩36,669 | +3.97% | 4.6만 |
|---|
| 2026.06.03 | ₩35,881 | ₩36,055 | ₩34,587 | ₩34,987 | -2.49% | 8.8만 |
|---|
| 2026.06.02 | ₩36,282 | ₩36,695 | ₩34,374 | ₩34,881 | -3.86% | 10.7만 |
|---|
| 2026.06.01 | ₩37,616 | ₩38,443 | ₩36,108 | ₩36,749 | -2.31% | 10.2만 |
|---|
| 2026.05.29 | ₩36,802 | ₩37,970 | ₩36,042 | ₩37,816 | +2.76% | 9.8만 |
|---|
| 2026.05.28 | ₩35,801 | ₩37,082 | ₩34,854 | ₩36,695 | +2.50% | 6.3만 |
|---|
| 2026.05.27 | ₩36,175 | ₩37,058 | ₩35,735 | ₩35,855 | -0.89% | 9.8만 |
|---|
| 2026.05.26 | ₩37,309 | ₩37,996 | ₩35,982 | ₩36,162 | -3.08% | 15.6만 |
|---|
| 2026.05.22 | ₩36,842 | ₩37,696 | ₩36,475 | ₩36,976 | +0.36% | 10.5만 |
|---|
| 2026.05.21 | ₩35,241 | ₩37,576 | ₩34,907 | ₩36,842 | +4.54% | 13.6만 |
|---|
| 2026.05.20 | ₩36,095 | ₩37,469 | ₩35,361 | ₩35,962 | -0.37% | 18.6만 |
|---|
| 2026.05.19 | ₩36,442 | ₩37,563 | ₩35,181 | ₩35,868 | -1.57% | 15만 |
|---|
| 2026.05.18 | ₩39,297 | ₩39,391 | ₩35,668 | ₩37,336 | -4.99% | 17.7만 |
|---|
| 2026.05.15 | ₩40,885 | ₩41,419 | ₩39,538 | ₩39,791 | -2.68% | 8.7만 |
|---|
| 2026.05.14 | ₩43,995 | ₩45,356 | ₩41,486 | ₩41,726 | -5.16% | 12.2만 |
|---|
| 2026.05.13 | ₩42,086 | ₩44,008 | ₩39,378 | ₩43,527 | +3.42% | 13.6만 |
|---|
| 2026.05.12 | ₩40,912 | ₩42,653 | ₩40,632 | ₩42,086 | +2.87% | 10.4만 |
|---|
| 2026.05.11 | ₩41,072 | ₩43,087 | ₩40,352 | ₩41,219 | +0.36% | 11.7만 |
|---|
| 2026.05.08 | ₩40,659 | ₩42,487 | ₩39,538 | ₩41,072 | +1.02% | 16.9만 |
|---|
| 2026.05.07 | ₩43,100 | ₩44,742 | ₩39,524 | ₩41,713 | -3.22% | 15.3만 |
|---|
| 2026.05.06 | ₩39,071 | ₩44,275 | ₩39,071 | ₩43,141 | +10.42% | 34.1만 |
|---|
| 2026.05.05 | ₩38,137 | ₩38,917 | ₩36,649 | ₩38,617 | +1.26% | 14.3만 |
|---|
| 2026.05.04 | ₩36,202 | ₩38,003 | ₩34,982 | ₩37,656 | +4.02% | 13.1만 |
|---|
| 2026.05.01 | ₩34,694 | ₩36,228 | ₩33,199 | ₩35,828 | +3.27% | 13.2만 |
|---|
| 2026.04.30 | ₩35,388 | ₩36,042 | ₩33,787 | ₩34,814 | -1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩36,642 | ₩37,109 | ₩34,694 | ₩35,334 | -3.57% | 24.6만 |
|---|
| 2026.04.28 | ₩36,575 | ₩38,137 | ₩36,322 | ₩36,629 | +0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩35,868 | ₩38,070 | ₩35,868 | ₩36,095 | +0.63% | 12.7만 |
|---|
| 2026.04.24 | ₩35,775 | ₩36,776 | ₩35,188 | ₩36,068 | +0.82% | 27.3만 |
|---|
| 2026.04.23 | ₩36,055 | ₩37,042 | ₩35,041 | ₩35,962 | -0.26% | 13.5만 |
|---|
| 2026.04.22 | ₩35,935 | ₩37,363 | ₩35,334 | ₩36,389 | +1.26% | 10.9만 |
|---|
| 2026.04.21 | ₩37,096 | ₩37,129 | ₩34,815 | ₩35,361 | -4.68% | 13.7만 |
|---|
| 2026.04.20 | ₩36,829 | ₩38,363 | ₩36,028 | ₩37,016 | +0.51% | 17.7만 |
|---|
| 2026.04.17 | ₩34,947 | ₩38,764 | ₩34,947 | ₩37,162 | +6.34% | 32.6만 |
|---|
| 2026.04.16 | ₩31,665 | ₩34,467 | ₩31,211 | ₩34,200 | +8.01% | 36만 |
|---|
| 2026.04.15 | ₩27,942 | ₩33,159 | ₩27,942 | ₩32,025 | +14.61% | 37만 |
|---|
| 2026.04.14 | ₩25,780 | ₩28,462 | ₩25,780 | ₩27,702 | +7.45% | 10.8만 |
|---|
| 2026.04.13 | ₩27,128 | ₩27,595 | ₩25,528 | ₩25,727 | -5.16% | 19.6만 |
|---|
| 2026.04.10 | ₩28,676 | ₩28,676 | ₩26,581 | ₩27,195 | -5.17% | 12만 |
|---|
| 2026.04.09 | ₩28,809 | ₩28,956 | ₩27,221 | ₩28,516 | -1.02% | 10.4만 |
|---|
| 2026.04.08 | ₩29,290 | ₩29,450 | ₩27,969 | ₩28,836 | -1.55% | 8.9만 |
|---|
| 2026.04.07 | ₩27,315 | ₩28,155 | ₩26,254 | ₩27,902 | +2.15% | 7.1만 |
|---|
| 2026.04.06 | ₩27,608 | ₩28,476 | ₩27,075 | ₩27,315 | -1.06% | 10만 |
|---|
| 2026.04.02 | ₩28,049 | ₩29,463 | ₩26,514 | ₩27,608 | -1.57% | 18.3만 |
|---|
| 2026.04.01 | ₩27,008 | ₩29,943 | ₩26,841 | ₩28,903 | +7.02% | 8만 |
|---|
| 2026.03.31 | ₩26,047 | ₩27,288 | ₩25,847 | ₩26,901 | +3.28% | 9.3만 |
|---|
| 2026.03.30 | ₩26,834 | ₩27,675 | ₩25,487 | ₩25,754 | -4.03% | 16.9만 |
|---|
| 2026.03.27 | ₩28,422 | ₩28,449 | ₩26,020 | ₩27,155 | -4.46% | 13.1만 |
|---|
| 2026.03.26 | ₩28,916 | ₩30,624 | ₩28,035 | ₩28,569 | -1.20% | 9.6만 |
|---|
| 2026.03.25 | ₩28,342 | ₩31,158 | ₩27,768 | ₩29,396 | +3.72% | 17.8만 |
|---|
| 2026.03.24 | ₩25,887 | ₩28,689 | ₩25,100 | ₩27,889 | +7.73% | 29.6만 |
|---|
| 2026.03.23 | ₩25,767 | ₩26,514 | ₩25,046 | ₩25,834 | +0.26% | 11.5만 |
|---|
| 2026.03.20 | ₩25,527 | ₩26,688 | ₩24,726 | ₩25,420 | -0.42% | 30만 |
|---|
| 2026.03.19 | ₩25,553 | ₩25,914 | ₩24,326 | ₩25,607 | +0.21% | 19.3만 |
|---|
| 2026.03.18 | ₩27,822 | ₩28,155 | ₩25,487 | ₩26,020 | -6.47% | 16.9만 |
|---|
| 2026.03.17 | ₩28,689 | ₩28,689 | ₩27,179 | ₩28,129 | -1.95% | 11.2만 |
|---|
| 2026.03.16 | ₩28,823 | ₩29,530 | ₩28,382 | ₩28,783 | -0.14% | 9.4만 |
|---|
| 2026.03.13 | ₩29,757 | ₩29,783 | ₩26,501 | ₩28,703 | -3.54% | 25.9만 |
|---|
| 2026.03.12 | ₩29,783 | ₩30,617 | ₩29,089 | ₩29,757 | -0.09% | 7.7만 |
|---|
| 2026.03.11 | ₩30,090 | ₩30,864 | ₩29,737 | ₩30,731 | +2.13% | 6.9만 |
|---|
| 2026.03.10 | ₩31,491 | ₩31,772 | ₩30,170 | ₩30,784 | -2.25% | 9.9만 |
|---|
| 2026.03.09 | ₩29,250 | ₩31,718 | ₩28,787 | ₩31,491 | +7.66% | 10.2만 |
|---|
| 2026.03.06 | ₩28,529 | ₩30,931 | ₩28,329 | ₩29,583 | +3.70% | 11.5만 |
|---|
| 2026.03.05 | ₩31,478 | ₩33,933 | ₩29,356 | ₩29,530 | -6.19% | 25.6만 |
|---|
| 2026.03.04 | ₩29,610 | ₩33,319 | ₩28,928 | ₩31,905 | +7.75% | 21.6만 |
|---|
| 2026.03.03 | ₩26,514 | ₩30,397 | ₩25,927 | ₩29,343 | +10.67% | 19.6만 |
|---|
| 2026.03.02 | ₩31,291 | ₩31,732 | ₩26,688 | ₩27,675 | -11.56% | 60.4만 |
|---|
| 2026.02.27 | ₩30,637 | ₩35,228 | ₩27,355 | ₩31,345 | +2.31% | 126.1만 |
|---|
| 2026.02.26 | ₩26,474 | ₩26,688 | ₩25,130 | ₩26,261 | -0.81% | 32.3만 |
|---|
| 2026.02.25 | ₩25,540 | ₩27,101 | ₩25,540 | ₩26,808 | +4.96% | 8만 |
|---|
| 2026.02.24 | ₩24,673 | ₩25,704 | ₩24,526 | ₩25,220 | +2.22% | 5.6만 |
|---|
| 2026.02.23 | ₩23,685 | ₩25,500 | ₩23,492 | ₩24,673 | +4.17% | 9.1만 |
|---|
| 2026.02.20 | ₩24,526 | ₩25,086 | ₩23,111 | ₩23,538 | -4.03% | 17.9만 |
|---|
| 2026.02.19 | ₩22,925 | ₩25,100 | ₩22,351 | ₩24,846 | +8.38% | 11.4만 |
|---|
| 2026.02.18 | ₩22,911 | ₩23,745 | ₩22,684 | ₩22,965 | +0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,245 | ₩23,632 | ₩22,391 | ₩23,192 | -0.23% | 10.8만 |
|---|
| 2026.02.13 | ₩22,925 | ₩23,925 | ₩22,925 | ₩23,192 | +1.16% | 6.6만 |
|---|
| 2026.02.12 | ₩22,684 | ₩23,365 | ₩21,704 | ₩22,684 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩22,724 | ₩22,765 | ₩21,617 | ₩22,538 | -0.82% | 11.4만 |
|---|
| 2026.02.10 | ₩23,352 | ₩23,645 | ₩22,591 | ₩22,684 | -2.86% | 8.7만 |
|---|
| 2026.02.09 | ₩23,058 | ₩23,952 | ₩22,017 | ₩23,512 | +1.97% | 7.8만 |
|---|
| 2026.02.06 | ₩22,511 | ₩23,298 | ₩21,750 | ₩22,991 | +2.13% | 9.1만 |
|---|
| 2026.02.05 | ₩22,925 | ₩23,458 | ₩21,257 | ₩21,844 | -4.71% | 21.4만 |
|---|
| 2026.02.04 | ₩23,779 | ₩24,513 | ₩22,217 | ₩22,925 | -3.59% | 13.9만 |
|---|
| 2026.02.03 | ₩24,219 | ₩25,233 | ₩22,418 | ₩23,432 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩23,285 | ₩25,287 | ₩22,684 | ₩24,459 | +5.04% | 13만 |
|---|
| 2026.01.30 | ₩24,739 | ₩24,793 | ₩23,218 | ₩23,565 | -4.75% | 14.8만 |
|---|
| 2026.01.29 | ₩25,874 | ₩26,254 | ₩24,379 | ₩25,206 | -2.58% | 9만 |
|---|
| 2026.01.28 | ₩26,541 | ₩27,275 | ₩25,287 | ₩25,714 | -3.12% | 17.4만 |
|---|
| 2026.01.27 | ₩25,513 | ₩26,701 | ₩25,037 | ₩26,514 | +3.92% | 16.2만 |
|---|
| 2026.01.26 | ₩24,673 | ₩26,341 | ₩24,259 | ₩25,513 | +3.41% | 15.7만 |
|---|
| 2026.01.23 | ₩25,126 | ₩25,636 | ₩24,179 | ₩24,432 | -2.76% | 7.9만 |
|---|
| 2026.01.22 | ₩24,406 | ₩25,888 | ₩24,406 | ₩25,340 | +3.83% | 9.1만 |
|---|
| 2026.01.21 | ₩23,432 | ₩24,486 | ₩23,338 | ₩24,432 | +4.27% | 7.3만 |
|---|
| 2026.01.20 | ₩22,831 | ₩23,876 | ₩22,598 | ₩23,378 | +2.40% | 7.9만 |
|---|
| 2026.01.16 | ₩24,059 | ₩24,486 | ₩23,418 | ₩23,418 | -2.66% | 9.1만 |
|---|
| 2026.01.15 | ₩25,153 | ₩25,178 | ₩23,405 | ₩24,099 | -4.19% | 15.2만 |
|---|
| 2026.01.14 | ₩22,671 | ₩25,273 | ₩22,564 | ₩25,086 | +10.65% | 15.4만 |
|---|
| 2026.01.13 | ₩23,031 | ₩23,085 | ₩21,977 | ₩22,618 | -1.80% | 19.7만 |
|---|
| 2026.01.12 | ₩24,046 | ₩24,046 | ₩22,351 | ₩23,058 | -4.11% | 16.1만 |
|---|
| 2026.01.09 | ₩25,460 | ₩25,527 | ₩23,859 | ₩23,912 | -6.08% | 10.8만 |
|---|
| 2026.01.08 | ₩25,380 | ₩25,513 | ₩24,686 | ₩24,926 | -1.79% | 8.1만 |
|---|
| 2026.01.07 | ₩24,673 | ₩26,407 | ₩24,579 | ₩25,513 | +3.41% | 33.4만 |
|---|
| 2026.01.06 | ₩24,459 | ₩25,660 | ₩24,192 | ₩24,419 | -0.16% | 35.8만 |
|---|
| 2026.01.05 | ₩27,048 | ₩27,108 | ₩24,432 | ₩24,593 | -9.08% | 12.2만 |
|---|
| 2026.01.02 | ₩27,568 | ₩28,254 | ₩26,181 | ₩26,901 | -2.42% | 10.3만 |
|---|
| 2025.12.31 | ₩29,650 | ₩30,677 | ₩27,155 | ₩27,488 | -7.29% | 15.8만 |
|---|
| 2025.12.30 | ₩26,861 | ₩29,677 | ₩26,474 | ₩29,503 | +9.84% | 31.1만 |
|---|
| 2025.12.29 | ₩26,327 | ₩27,969 | ₩25,727 | ₩26,874 | +2.08% | 15.2만 |
|---|
| 2025.12.26 | ₩26,741 | ₩26,861 | ₩26,194 | ₩26,701 | -0.15% | 6만 |
|---|
| 2025.12.24 | ₩26,754 | ₩27,041 | ₩26,301 | ₩26,781 | +0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩27,448 | ₩28,129 | ₩26,461 | ₩26,794 | -2.38% | 7.9만 |
|---|
| 2025.12.22 | ₩27,395 | ₩28,449 | ₩26,461 | ₩27,822 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩25,994 | ₩27,715 | ₩25,980 | ₩27,422 | +5.49% | 40.3만 |
|---|
| 2025.12.18 | ₩26,074 | ₩27,125 | ₩25,527 | ₩25,727 | -1.33% | 22.4만 |
|---|
| 2025.12.17 | ₩26,060 | ₩27,321 | ₩25,393 | ₩25,540 | -2.00% | 30.4만 |
|---|
| 2025.12.16 | ₩27,128 | ₩28,149 | ₩26,034 | ₩26,060 | -3.94% | 29만 |
|---|
| 2025.12.15 | ₩28,089 | ₩29,316 | ₩27,008 | ₩27,035 | -3.75% | 11.9만 |
|---|
| 2025.12.12 | ₩28,356 | ₩29,023 | ₩27,862 | ₩27,915 | -1.55% | 14.5만 |
|---|
| 2025.12.11 | ₩27,875 | ₩28,649 | ₩27,101 | ₩28,369 | +1.77% | 10.2만 |
|---|
| 2025.12.10 | ₩26,434 | ₩28,162 | ₩26,234 | ₩27,702 | +4.80% | 14.7만 |
|---|
| 2025.12.09 | ₩27,555 | ₩28,195 | ₩26,214 | ₩26,341 | -4.41% | 13.9만 |
|---|
| 2025.12.08 | ₩27,835 | ₩29,183 | ₩27,301 | ₩27,475 | -1.29% | 21만 |
|---|
| 2025.12.05 | ₩28,262 | ₩29,436 | ₩26,941 | ₩27,061 | -4.25% | 16.1만 |
|---|
| 2025.12.04 | ₩26,768 | ₩30,692 | ₩26,527 | ₩28,235 | +5.48% | 45.1만 |
|---|
| 2025.12.03 | ₩26,007 | ₩27,101 | ₩25,700 | ₩26,848 | +3.23% | 19.9만 |
|---|
| 2025.12.02 | ₩27,395 | ₩27,515 | ₩25,660 | ₩25,673 | -6.28% | 21.8만 |
|---|
| 2025.12.01 | ₩27,782 | ₩28,169 | ₩26,247 | ₩27,328 | -1.63% | 26.2만 |
|---|
| 2025.11.28 | ₩28,182 | ₩29,076 | ₩27,715 | ₩28,129 | -0.19% | 21.7만 |
|---|
| 2025.11.26 | ₩27,728 | ₩29,000 | ₩26,570 | ₩28,009 | +1.01% | 15.3만 |
|---|
| 2025.11.25 | ₩27,555 | ₩28,169 | ₩26,841 | ₩27,675 | +0.44% | 11.6만 |
|---|
| 2025.11.24 | ₩27,115 | ₩28,062 | ₩26,523 | ₩27,275 | +0.59% | 10.5만 |
|---|
| 2025.11.21 | ₩27,061 | ₩28,369 | ₩26,374 | ₩26,768 | -1.08% | 18.9만 |
|---|
| 2025.11.20 | ₩28,769 | ₩29,917 | ₩26,261 | ₩27,221 | -5.38% | 32.1만 |
|---|
| 2025.11.19 | ₩28,302 | ₩29,243 | ₩27,422 | ₩28,009 | -1.04% | 13.1만 |
|---|
| 2025.11.18 | ₩29,757 | ₩30,270 | ₩28,289 | ₩28,502 | -4.22% | 26.9만 |
|---|
| 2025.11.17 | ₩30,397 | ₩31,385 | ₩29,196 | ₩29,970 | -1.40% | 40.5만 |
|---|
| 2025.11.14 | ₩35,962 | ₩36,881 | ₩29,930 | ₩30,384 | -15.51% | 33.9만 |
|---|
| 2025.11.13 | ₩40,352 | ₩40,685 | ₩35,348 | ₩35,348 | -12.40% | 45.1만 |
|---|
| 2025.11.12 | ₩41,192 | ₩42,727 | ₩40,719 | ₩41,473 | +0.68% | 15.9만 |
|---|
| 2025.11.11 | ₩37,990 | ₩42,073 | ₩36,816 | ₩41,192 | +8.43% | 22.7만 |
|---|
| 2025.11.10 | ₩36,322 | ₩37,830 | ₩34,600 | ₩37,763 | +3.97% | 15.5만 |
|---|
| 2025.11.07 | ₩35,148 | ₩35,988 | ₩31,932 | ₩35,695 | +1.56% | 32.1만 |
|---|
| 2025.11.06 | ₩37,016 | ₩39,551 | ₩33,293 | ₩35,575 | -3.89% | 15.7만 |
|---|
| 2025.11.05 | ₩41,793 | ₩41,873 | ₩35,548 | ₩36,989 | -11.49% | 41.6만 |
|---|
| 2025.11.04 | ₩41,366 | ₩44,115 | ₩40,899 | ₩42,433 | +2.58% | 26.4만 |
|---|
| 2025.11.03 | ₩41,379 | ₩42,006 | ₩36,322 | ₩41,446 | +0.16% | 57.2만 |
|---|
| 2025.10.31 | ₩45,983 | ₩47,330 | ₩43,808 | ₩45,716 | -0.58% | 21.7만 |
|---|
| 2025.10.30 | ₩43,367 | ₩45,658 | ₩42,126 | ₩44,221 | +1.97% | 16만 |
|---|
| 2025.10.29 | ₩41,219 | ₩45,590 | ₩39,765 | ₩43,594 | +5.76% | 13.7만 |
|---|
| 2025.10.28 | ₩42,500 | ₩43,901 | ₩40,578 | ₩41,392 | -2.61% | 15만 |
|---|
| 2025.10.27 | ₩39,885 | ₩44,035 | ₩39,257 | ₩42,780 | +7.26% | 83.9만 |
|---|
| 2025.10.24 | ₩39,471 | ₩41,566 | ₩39,011 | ₩39,885 | +1.05% | 10.8만 |
|---|
| 2025.10.23 | ₩40,992 | ₩42,700 | ₩37,363 | ₩38,310 | -6.54% | 11.8만 |
|---|
| 2025.10.22 | ₩42,126 | ₩43,020 | ₩39,684 | ₩41,019 | -2.63% | 10.8만 |
|---|
| 2025.10.21 | ₩42,727 | ₩44,261 | ₩40,178 | ₩42,126 | -1.41% | 10.6만 |
|---|
| 2025.10.20 | ₩39,431 | ₩44,871 | ₩38,710 | ₩42,914 | +8.83% | 19.5만 |
|---|
| 2025.10.17 | ₩44,608 | ₩45,262 | ₩38,657 | ₩38,737 | -13.16% | 21.9만 |
|---|
| 2025.10.16 | ₩46,089 | ₩49,727 | ₩44,115 | ₩45,356 | -1.59% | 28.5만 |
|---|
| 2025.10.15 | ₩44,582 | ₩46,089 | ₩42,754 | ₩45,863 | +2.87% | 12만 |
|---|
| 2025.10.14 | ₩41,659 | ₩45,903 | ₩40,525 | ₩44,301 | +6.34% | 17.5만 |
|---|
| 2025.10.13 | ₩39,671 | ₩43,034 | ₩38,712 | ₩42,193 | +6.36% | 22.4만 |
|---|
| 2025.10.10 | ₩42,113 | ₩42,113 | ₩38,708 | ₩40,312 | -4.28% | 25.1만 |
|---|
| 2025.10.09 | ₩35,521 | ₩43,439 | ₩35,241 | ₩42,113 | +18.56% | 50.5만 |
|---|
| 2025.10.08 | ₩31,398 | ₩37,363 | ₩30,824 | ₩34,467 | +9.77% | 29.2만 |
|---|
| 2025.10.07 | ₩30,717 | ₩32,559 | ₩29,383 | ₩31,318 | +1.95% | 35.1만 |
|---|
| 2025.10.06 | ₩29,810 | ₩32,425 | ₩29,170 | ₩30,811 | +3.36% | 30.7만 |
|---|
| 2025.10.03 | ₩28,302 | ₩32,692 | ₩26,688 | ₩29,810 | +5.33% | 46.7만 |
|---|