시장 데이터를 불러오는 중
전체 종목
뉴로네틱스 과거 주가
Neuronetics, Inc. - Common Stock · STIM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuronetics, Inc. - Common Stock · STIM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,870 | ₩2,950 | ₩2,829 | ₩2,856 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,939 | ₩2,939 | ₩2,823 | ₩2,870 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,963 | ₩2,984 | ₩2,883 | ₩2,910 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,977 | ₩3,057 | ₩2,937 | ₩2,963 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,870 | ₩3,051 | ₩2,849 | ₩2,950 | +2.80% | 81만 |
| 2026.10.02 | ₩2,990 | ₩3,030 | ₩2,843 | ₩2,896 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,191 | ₩3,191 | ₩2,950 | ₩2,977 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,167 | ₩3,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,138 |
| ₩3,138 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,419 | ₩3,441 | ₩3,124 | ₩3,165 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,620 | ₩3,634 | ₩3,406 | ₩3,426 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,768 | ₩3,808 | ₩3,674 | ₩3,674 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,835 | ₩3,868 | ₩3,701 | ₩3,781 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,862 | ₩3,915 | ₩3,795 | ₩3,862 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,687 | ₩3,982 | ₩3,661 | ₩3,902 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,862 | ₩3,895 | ₩3,755 | ₩3,822 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,915 | ₩4,076 | ₩3,822 | ₩3,889 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,755 | ₩3,996 | ₩3,741 | ₩3,982 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,755 | ₩3,830 | ₩3,527 | ₩3,701 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,862 | ₩3,980 | ₩3,567 | ₩3,755 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,063 | ₩4,358 | ₩3,848 | ₩3,895 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,157 | ₩4,217 | ₩4,043 | ₩4,063 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩4,009 | ₩4,130 | ₩3,889 | ₩4,036 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,902 | ₩4,177 | ₩3,822 | ₩4,076 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,822 | ₩4,036 | ₩3,781 | ₩3,929 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,647 | ₩3,976 | ₩3,594 | ₩3,862 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,741 | ₩3,768 | ₩3,580 | ₩3,647 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,822 | ₩3,875 | ₩3,620 | ₩3,714 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,922 | ₩3,687 | ₩3,808 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,956 | ₩3,969 | ₩3,701 | ₩3,808 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,969 | ₩4,056 | ₩3,863 | ₩3,942 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,023 | ₩4,076 | ₩3,929 | ₩3,969 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,895 | ₩4,043 | ₩3,862 | ₩4,023 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,889 | ₩4,009 | ₩3,808 | ₩3,996 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,996 | ₩4,023 | ₩3,795 | ₩3,875 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,224 | ₩4,009 | ₩4,023 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,197 | ₩4,251 | ₩4,076 | ₩4,143 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,237 | ₩4,371 | ₩4,056 | ₩4,210 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,318 | ₩4,472 | ₩4,143 | ₩4,224 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,387 | ₩4,559 | ₩4,103 | ₩4,385 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,103 | ₩4,432 | ₩3,956 | ₩4,425 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,251 | ₩4,599 | ₩4,023 | ₩4,063 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,264 | ₩4,613 | ₩4,117 | ₩4,304 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,667 | ₩4,613 | ₩3,634 | ₩4,277 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,138 | ₩3,191 | ₩2,668 | ₩2,910 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,057 | ₩3,238 | ₩3,030 | ₩3,191 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,151 | ₩3,151 | ₩2,963 | ₩3,017 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,111 | ₩3,258 | ₩2,970 | ₩3,151 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,809 | ₩3,124 | ₩2,765 | ₩3,084 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,695 | ₩2,963 | ₩2,682 | ₩2,896 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,809 | ₩2,561 | ₩2,655 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,467 | ₩2,655 | ₩2,467 | ₩2,642 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,494 | ₩2,668 | ₩2,420 | ₩2,440 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,427 | ₩2,507 | ₩2,373 | ₩2,507 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,387 | ₩2,467 | ₩2,266 | ₩2,427 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,521 | ₩2,521 | ₩2,320 | ₩2,320 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,521 | ₩2,668 | ₩2,454 | ₩2,521 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,521 | ₩2,601 | ₩2,461 | ₩2,588 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,655 | ₩2,715 | ₩2,494 | ₩2,521 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,253 | ₩2,856 | ₩2,253 | ₩2,709 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,333 | ₩2,521 | ₩2,092 | ₩2,172 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,588 | ₩3,124 | ₩2,280 | ₩2,387 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,373 | ₩2,628 | ₩2,373 | ₩2,467 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,360 | ₩2,440 | ₩2,233 | ₩2,373 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,293 | ₩2,481 | ₩2,286 | ₩2,400 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,226 | ₩2,447 | ₩2,058 | ₩2,360 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,038 | ₩2,280 | ₩2,025 | ₩2,226 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,998 | ₩2,105 | ₩1,958 | ₩2,065 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,078 | ₩2,112 | ₩1,931 | ₩2,078 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,904 | ₩2,152 | ₩1,897 | ₩2,092 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,837 | ₩1,891 | ₩1,783 | ₩1,891 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,716 | ₩1,844 | ₩1,716 | ₩1,810 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,824 | ₩1,877 | ₩1,723 | ₩1,743 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,797 | ₩2,092 | ₩1,783 | ₩1,824 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,690 | ₩1,830 | ₩1,622 | ₩1,797 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,716 | ₩1,763 | ₩1,676 | ₩1,703 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,649 | ₩1,830 | ₩1,649 | ₩1,690 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,582 | ₩1,663 | ₩1,569 | ₩1,636 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,676 | ₩1,702 | ₩1,596 | ₩1,609 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,649 | ₩1,740 | ₩1,609 | ₩1,649 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,622 | ₩1,710 | ₩1,596 | ₩1,622 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,703 | ₩1,743 | ₩1,609 | ₩1,609 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,837 | ₩1,863 | ₩1,696 | ₩1,703 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,837 | ₩1,723 | ₩1,783 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,783 | ₩1,622 | ₩1,757 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,676 | ₩1,743 | ₩1,649 | ₩1,663 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,763 | ₩1,629 | ₩1,663 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,770 | ₩1,824 | ₩1,676 | ₩1,716 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,931 | ₩1,948 | ₩1,676 | ₩1,730 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,857 | ₩1,998 | ₩1,850 | ₩1,958 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,985 | ₩1,987 | ₩1,763 | ₩1,864 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,239 | ₩2,266 | ₩2,092 | ₩2,092 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,038 | ₩2,333 | ₩2,038 | ₩2,239 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,078 | ₩2,132 | ₩1,958 | ₩2,065 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,649 | ₩2,092 | ₩1,622 | ₩2,065 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,649 | ₩1,710 | ₩1,609 | ₩1,636 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,636 | ₩1,676 | ₩1,582 | ₩1,636 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,596 | ₩1,716 | ₩1,596 | ₩1,609 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,596 | ₩1,629 | ₩1,555 | ₩1,596 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,609 | ₩1,669 | ₩1,535 | ₩1,596 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,569 | ₩1,643 | ₩1,495 | ₩1,582 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,703 | ₩1,730 | ₩1,576 | ₩1,582 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,716 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,011 | ₩2,011 | ₩1,730 | ₩1,743 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,958 | ₩2,145 | ₩1,837 | ₩2,025 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,979 | ₩2,011 | ₩1,676 | ₩1,703 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,226 | ₩2,226 | ₩2,011 | ₩2,018 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,467 | ₩2,467 | ₩2,199 | ₩2,219 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,561 | ₩2,672 | ₩2,266 | ₩2,467 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,896 | ₩2,937 | ₩2,521 | ₩2,561 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,776 | ₩3,319 | ₩2,695 | ₩2,910 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,709 | ₩2,823 | ₩2,682 | ₩2,709 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,863 | ₩2,601 | ₩2,709 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,621 | ₩2,253 | ₩2,601 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,226 | ₩2,293 | ₩2,159 | ₩2,280 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,253 | ₩2,266 | ₩2,111 | ₩2,199 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,266 | ₩2,353 | ₩2,219 | ₩2,266 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,253 | ₩2,273 | ₩2,172 | ₩2,253 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,186 | ₩2,320 | ₩2,099 | ₩2,266 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,025 | ₩2,179 | ₩1,917 | ₩2,132 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,186 | ₩2,257 | ₩1,971 | ₩2,011 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,011 | ₩2,159 | ₩1,998 | ₩2,119 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,904 | ₩2,018 | ₩1,864 | ₩1,904 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,877 | ₩1,943 | ₩1,797 | ₩1,877 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,877 | ₩1,998 | ₩1,830 | ₩1,864 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,864 | ₩2,010 | ₩1,850 | ₩1,917 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,810 | ₩1,917 | ₩1,750 | ₩1,864 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,877 | ₩1,877 | ₩1,690 | ₩1,810 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,025 | ₩2,031 | ₩1,837 | ₩1,850 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,266 | ₩2,297 | ₩1,904 | ₩2,025 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,333 | ₩2,427 | ₩2,011 | ₩2,119 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,025 | ₩2,434 | ₩2,011 | ₩2,360 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,917 | ₩2,065 | ₩1,884 | ₩2,038 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,011 | ₩2,152 | ₩1,985 | ₩1,998 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,783 | ₩1,991 | ₩1,781 | ₩1,944 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,743 | ₩1,810 | ₩1,616 | ₩1,703 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,770 | ₩1,985 | ₩1,683 | ₩1,730 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,837 | ₩1,958 | ₩1,783 | ₩1,783 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,985 | ₩2,011 | ₩1,837 | ₩1,877 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,132 | ₩2,132 | ₩1,931 | ₩1,951 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,958 | ₩2,212 | ₩1,931 | ₩2,145 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,052 | ₩2,065 | ₩1,810 | ₩1,944 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,757 | ₩2,038 | ₩1,602 | ₩2,031 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,609 | ₩1,891 | ₩1,542 | ₩1,810 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,629 | ₩1,781 | ₩1,073 | ₩1,643 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,810 | ₩1,931 | ₩1,773 | ₩1,824 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,730 | ₩1,810 | ₩1,696 | ₩1,736 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,690 | ₩1,716 | ₩1,649 | ₩1,703 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,663 | ₩1,763 | ₩1,649 | ₩1,730 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,770 | ₩1,790 | ₩1,610 | ₩1,636 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,824 | ₩1,864 | ₩1,690 | ₩1,770 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,850 | ₩1,897 | ₩1,802 | ₩1,850 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,824 | ₩1,951 | ₩1,810 | ₩1,891 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,703 | ₩1,871 | ₩1,703 | ₩1,783 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,596 | ₩1,770 | ₩1,569 | ₩1,703 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,743 | ₩1,795 | ₩1,676 | ₩1,730 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,877 | ₩1,911 | ₩1,743 | ₩1,797 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,810 | ₩1,911 | ₩1,757 | ₩1,904 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,743 | ₩1,864 | ₩1,703 | ₩1,797 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,622 | ₩1,750 | ₩1,622 | ₩1,703 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,690 | ₩1,730 | ₩1,612 | ₩1,663 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,783 | ₩1,824 | ₩1,716 | ₩1,730 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,864 | ₩1,877 | ₩1,743 | ₩1,797 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,904 | ₩1,985 | ₩1,783 | ₩1,850 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,917 | ₩2,052 | ₩1,837 | ₩1,917 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,132 | ₩2,184 | ₩1,864 | ₩1,904 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,414 | ₩2,439 | ₩2,085 | ₩2,119 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,507 | ₩2,856 | ₩2,226 | ₩2,414 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,038 | ₩2,159 | ₩1,944 | ₩1,958 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,092 | ₩2,092 | ₩1,891 | ₩1,998 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,931 | ₩2,145 | ₩1,931 | ₩2,092 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,011 | ₩2,040 | ₩1,824 | ₩1,904 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,427 | ₩2,440 | ₩1,824 | ₩2,078 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,655 | ₩2,689 | ₩2,300 | ₩2,440 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,682 | ₩2,776 | ₩2,628 | ₩2,668 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,870 | ₩3,017 | ₩2,762 | ₩2,802 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,829 | ₩3,017 | ₩2,709 | ₩2,950 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,977 | ₩3,044 | ₩2,776 | ₩2,843 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,910 | ₩3,071 | ₩2,845 | ₩3,004 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,843 | ₩3,044 | ₩2,749 | ₩2,963 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,017 | ₩3,097 | ₩2,829 | ₩2,856 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,709 | ₩3,004 | ₩2,668 | ₩2,950 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,655 | ₩2,722 | ₩2,561 | ₩2,668 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,467 | ₩2,722 | ₩2,414 | ₩2,595 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,427 | ₩2,635 | ₩2,414 | ₩2,548 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,568 | ₩2,347 | ₩2,427 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,400 | ₩2,482 | ₩2,333 | ₩2,373 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,735 | ₩2,313 | ₩2,414 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,776 | ₩2,816 | ₩2,548 | ₩2,655 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,655 | ₩2,849 | ₩2,561 | ₩2,776 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,427 | ₩2,748 | ₩2,407 | ₩2,628 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,253 | ₩2,507 | ₩2,133 | ₩2,427 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,877 | ₩2,280 | ₩1,877 | ₩2,266 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,944 | ₩1,971 | ₩1,797 | ₩1,891 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,850 | ₩2,011 | ₩1,850 | ₩1,931 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,850 | ₩1,891 | ₩1,810 | ₩1,850 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,824 | ₩1,931 | ₩1,783 | ₩1,891 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,904 | ₩1,917 | ₩1,690 | ₩1,850 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,904 | ₩1,917 | ₩1,824 | ₩1,904 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,931 | ₩1,971 | ₩1,797 | ₩1,904 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,052 | ₩2,065 | ₩1,911 | ₩1,917 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,877 | ₩2,199 | ₩1,877 | ₩2,065 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,904 | ₩1,971 | ₩1,824 | ₩1,877 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,078 | ₩2,132 | ₩1,877 | ₩1,897 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,199 | ₩2,239 | ₩1,986 | ₩2,065 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,360 | ₩2,360 | ₩2,145 | ₩2,212 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,065 | ₩2,400 | ₩1,917 | ₩2,360 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,824 | ₩2,139 | ₩1,801 | ₩2,038 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,783 | ₩1,864 | ₩1,770 | ₩1,837 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,743 | ₩1,817 | ₩1,710 | ₩1,783 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,716 | ₩1,830 | ₩1,716 | ₩1,730 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,824 | ₩1,837 | ₩1,696 | ₩1,743 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,971 | ₩1,998 | ₩1,790 | ₩1,810 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,797 | ₩2,018 | ₩1,770 | ₩1,944 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,783 | ₩1,871 | ₩1,716 | ₩1,797 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,877 | ₩1,917 | ₩1,770 | ₩1,770 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,998 | ₩2,052 | ₩1,877 | ₩1,904 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,917 | ₩2,052 | ₩1,884 | ₩1,998 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,837 | ₩1,891 | ₩1,783 | ₩1,864 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,690 | ₩1,857 | ₩1,690 | ₩1,837 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,743 | ₩1,783 | ₩1,676 | ₩1,703 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,824 | ₩1,676 | ₩1,757 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,011 | ₩2,052 | ₩1,676 | ₩1,743 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,931 | ₩2,045 | ₩1,730 | ₩1,998 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,132 | ₩2,212 | ₩1,864 | ₩2,005 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,668 | ₩2,722 | ₩1,998 | ₩2,212 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,615 | ₩2,735 | ₩2,548 | ₩2,668 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,856 | ₩2,896 | ₩2,644 | ₩2,735 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,923 | ₩2,977 | ₩2,816 | ₩2,896 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,843 | ₩2,977 | ₩2,695 | ₩2,950 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,151 | ₩3,151 | ₩2,802 | ₩2,870 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,299 | ₩3,379 | ₩2,984 | ₩3,057 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,607 | ₩3,701 | ₩3,285 | ₩3,379 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,835 | ₩3,929 | ₩3,500 | ₩3,674 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,191 | ₩4,143 | ₩3,191 | ₩3,848 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,808 | ₩3,848 | ₩3,600 | ₩3,714 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,607 | ₩3,681 | ₩3,500 | ₩3,553 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,902 | ₩4,084 | ₩3,594 | ₩3,620 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,157 | ₩4,157 | ₩3,875 | ₩3,889 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,130 | ₩4,204 | ₩4,056 | ₩4,157 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,210 | ₩4,247 | ₩4,023 | ₩4,143 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,036 | ₩4,331 | ₩4,023 | ₩4,184 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,956 | ₩4,036 | ₩3,902 | ₩3,969 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,875 | ₩3,982 | ₩3,755 | ₩3,929 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,647 | ₩3,969 | ₩3,580 | ₩3,862 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,647 | ₩3,781 | ₩3,493 | ₩3,661 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,835 | ₩3,942 | ₩3,594 | ₩3,607 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,123 | ₩4,224 | ₩3,862 | ₩3,862 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,969 | ₩4,304 | ₩3,962 | ₩4,076 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,647 | ₩3,996 | ₩3,547 | ₩3,875 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,808 | ₩3,902 | ₩3,687 | ₩3,701 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,942 | ₩3,956 | ₩3,714 | ₩3,741 | -5.10% | 107.2만 |
|---|