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 | ₩2,857 | ₩2,937 | ₩2,817 | ₩2,844 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,926 | ₩2,926 | ₩2,810 | ₩2,857 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,951 | ₩2,971 | ₩2,870 | ₩2,897 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,964 | ₩3,044 | ₩2,924 | ₩2,951 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,857 | ₩3,037 | ₩2,837 | ₩2,937 | +2.80% | 81만 |
| 2026.10.02 | ₩2,977 | ₩3,017 | ₩2,830 | ₩2,884 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,177 | ₩3,177 | ₩2,937 | ₩2,964 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,153 | ₩3,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,124 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,404 | ₩3,426 | ₩3,111 | ₩3,151 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,605 | ₩3,618 | ₩3,391 | ₩3,411 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,752 | ₩3,792 | ₩3,658 | ₩3,658 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,818 | ₩3,852 | ₩3,685 | ₩3,765 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,845 | ₩3,898 | ₩3,778 | ₩3,845 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,671 | ₩3,965 | ₩3,645 | ₩3,885 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,845 | ₩3,878 | ₩3,738 | ₩3,805 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,898 | ₩4,059 | ₩3,805 | ₩3,872 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,738 | ₩3,979 | ₩3,725 | ₩3,965 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,738 | ₩3,813 | ₩3,511 | ₩3,685 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,845 | ₩3,963 | ₩3,551 | ₩3,738 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,045 | ₩4,339 | ₩3,832 | ₩3,878 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,139 | ₩4,199 | ₩4,025 | ₩4,045 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩3,992 | ₩4,112 | ₩3,872 | ₩4,019 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,885 | ₩4,159 | ₩3,805 | ₩4,059 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,805 | ₩4,019 | ₩3,765 | ₩3,912 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,631 | ₩3,959 | ₩3,578 | ₩3,845 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,725 | ₩3,752 | ₩3,565 | ₩3,631 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,805 | ₩3,858 | ₩3,605 | ₩3,698 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,738 | ₩3,905 | ₩3,671 | ₩3,792 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,938 | ₩3,952 | ₩3,685 | ₩3,792 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,952 | ₩4,039 | ₩3,846 | ₩3,925 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,005 | ₩4,059 | ₩3,912 | ₩3,952 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,878 | ₩4,025 | ₩3,845 | ₩4,005 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,872 | ₩3,992 | ₩3,792 | ₩3,979 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,979 | ₩4,005 | ₩3,778 | ₩3,858 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,152 | ₩4,206 | ₩3,992 | ₩4,005 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,179 | ₩4,232 | ₩4,059 | ₩4,125 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,219 | ₩4,352 | ₩4,039 | ₩4,192 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,299 | ₩4,452 | ₩4,125 | ₩4,206 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,368 | ₩4,539 | ₩4,085 | ₩4,366 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,085 | ₩4,412 | ₩3,938 | ₩4,406 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,232 | ₩4,579 | ₩4,005 | ₩4,045 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,246 | ₩4,593 | ₩4,099 | ₩4,286 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,651 | ₩4,593 | ₩3,618 | ₩4,259 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,124 | ₩3,177 | ₩2,657 | ₩2,897 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,044 | ₩3,224 | ₩3,017 | ₩3,177 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,137 | ₩3,137 | ₩2,951 | ₩3,004 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,097 | ₩3,244 | ₩2,957 | ₩3,137 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,797 | ₩3,111 | ₩2,753 | ₩3,071 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,684 | ₩2,951 | ₩2,670 | ₩2,884 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,643 | ₩2,797 | ₩2,550 | ₩2,643 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,457 | ₩2,643 | ₩2,457 | ₩2,630 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,483 | ₩2,657 | ₩2,410 | ₩2,430 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,416 | ₩2,497 | ₩2,363 | ₩2,497 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,376 | ₩2,457 | ₩2,256 | ₩2,416 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,510 | ₩2,510 | ₩2,310 | ₩2,310 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,510 | ₩2,657 | ₩2,443 | ₩2,510 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,510 | ₩2,590 | ₩2,450 | ₩2,577 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,643 | ₩2,704 | ₩2,483 | ₩2,510 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,243 | ₩2,844 | ₩2,243 | ₩2,697 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,323 | ₩2,510 | ₩2,083 | ₩2,163 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,577 | ₩3,111 | ₩2,270 | ₩2,376 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,363 | ₩2,617 | ₩2,363 | ₩2,457 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,350 | ₩2,430 | ₩2,223 | ₩2,363 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,283 | ₩2,470 | ₩2,276 | ₩2,390 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,216 | ₩2,437 | ₩2,049 | ₩2,350 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,029 | ₩2,270 | ₩2,016 | ₩2,216 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,989 | ₩2,096 | ₩1,949 | ₩2,056 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,069 | ₩2,103 | ₩1,923 | ₩2,069 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,896 | ₩2,143 | ₩1,889 | ₩2,083 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,829 | ₩1,882 | ₩1,776 | ₩1,882 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,709 | ₩1,836 | ₩1,709 | ₩1,802 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,816 | ₩1,869 | ₩1,716 | ₩1,736 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,789 | ₩2,083 | ₩1,776 | ₩1,816 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,682 | ₩1,822 | ₩1,615 | ₩1,789 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,709 | ₩1,756 | ₩1,669 | ₩1,696 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,642 | ₩1,822 | ₩1,642 | ₩1,682 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,575 | ₩1,655 | ₩1,562 | ₩1,629 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,669 | ₩1,694 | ₩1,589 | ₩1,602 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,642 | ₩1,733 | ₩1,602 | ₩1,642 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,615 | ₩1,702 | ₩1,589 | ₩1,615 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,696 | ₩1,736 | ₩1,602 | ₩1,602 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,829 | ₩1,854 | ₩1,689 | ₩1,696 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,762 | ₩1,829 | ₩1,716 | ₩1,776 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,655 | ₩1,776 | ₩1,615 | ₩1,749 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,669 | ₩1,736 | ₩1,642 | ₩1,655 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,682 | ₩1,756 | ₩1,622 | ₩1,655 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,762 | ₩1,816 | ₩1,669 | ₩1,709 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,923 | ₩1,940 | ₩1,669 | ₩1,722 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,849 | ₩1,989 | ₩1,842 | ₩1,949 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,976 | ₩1,979 | ₩1,756 | ₩1,856 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,230 | ₩2,256 | ₩2,083 | ₩2,083 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,029 | ₩2,323 | ₩2,029 | ₩2,230 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,069 | ₩2,123 | ₩1,949 | ₩2,056 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,642 | ₩2,083 | ₩1,615 | ₩2,056 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,642 | ₩1,702 | ₩1,602 | ₩1,629 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,629 | ₩1,669 | ₩1,575 | ₩1,629 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,589 | ₩1,709 | ₩1,589 | ₩1,602 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,589 | ₩1,622 | ₩1,549 | ₩1,589 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,602 | ₩1,662 | ₩1,529 | ₩1,589 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,562 | ₩1,635 | ₩1,489 | ₩1,575 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,696 | ₩1,722 | ₩1,569 | ₩1,575 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,682 | ₩1,816 | ₩1,682 | ₩1,709 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,003 | ₩2,003 | ₩1,722 | ₩1,736 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,949 | ₩2,136 | ₩1,829 | ₩2,016 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,971 | ₩2,003 | ₩1,669 | ₩1,696 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,216 | ₩2,216 | ₩2,003 | ₩2,009 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,457 | ₩2,457 | ₩2,190 | ₩2,210 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,550 | ₩2,661 | ₩2,256 | ₩2,457 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,884 | ₩2,924 | ₩2,510 | ₩2,550 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,764 | ₩3,304 | ₩2,684 | ₩2,897 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,697 | ₩2,810 | ₩2,670 | ₩2,697 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,630 | ₩2,850 | ₩2,590 | ₩2,697 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,270 | ₩2,610 | ₩2,243 | ₩2,590 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,216 | ₩2,283 | ₩2,149 | ₩2,270 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,243 | ₩2,256 | ₩2,101 | ₩2,190 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,256 | ₩2,343 | ₩2,210 | ₩2,256 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,243 | ₩2,263 | ₩2,163 | ₩2,243 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,176 | ₩2,310 | ₩2,089 | ₩2,256 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,016 | ₩2,170 | ₩1,909 | ₩2,123 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,176 | ₩2,247 | ₩1,963 | ₩2,003 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,003 | ₩2,149 | ₩1,989 | ₩2,109 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,896 | ₩2,009 | ₩1,856 | ₩1,896 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,869 | ₩1,935 | ₩1,789 | ₩1,869 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,869 | ₩1,989 | ₩1,822 | ₩1,856 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,856 | ₩2,001 | ₩1,842 | ₩1,909 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,802 | ₩1,909 | ₩1,742 | ₩1,856 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,869 | ₩1,869 | ₩1,682 | ₩1,802 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,016 | ₩2,023 | ₩1,829 | ₩1,842 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,256 | ₩2,287 | ₩1,896 | ₩2,016 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,323 | ₩2,416 | ₩2,003 | ₩2,109 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,016 | ₩2,423 | ₩2,003 | ₩2,350 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,909 | ₩2,056 | ₩1,876 | ₩2,029 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,003 | ₩2,143 | ₩1,976 | ₩1,989 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,776 | ₩1,983 | ₩1,773 | ₩1,936 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,736 | ₩1,802 | ₩1,609 | ₩1,696 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,762 | ₩1,976 | ₩1,676 | ₩1,722 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,829 | ₩1,949 | ₩1,776 | ₩1,776 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,976 | ₩2,003 | ₩1,829 | ₩1,869 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,123 | ₩2,123 | ₩1,923 | ₩1,943 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,949 | ₩2,203 | ₩1,923 | ₩2,136 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,043 | ₩2,056 | ₩1,802 | ₩1,936 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,749 | ₩2,029 | ₩1,595 | ₩2,023 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,602 | ₩1,882 | ₩1,535 | ₩1,802 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,622 | ₩1,773 | ₩1,068 | ₩1,635 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,802 | ₩1,923 | ₩1,765 | ₩1,816 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,722 | ₩1,802 | ₩1,689 | ₩1,729 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,682 | ₩1,709 | ₩1,642 | ₩1,696 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,655 | ₩1,756 | ₩1,642 | ₩1,722 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,762 | ₩1,782 | ₩1,603 | ₩1,629 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,816 | ₩1,856 | ₩1,682 | ₩1,762 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,842 | ₩1,889 | ₩1,794 | ₩1,842 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,816 | ₩1,943 | ₩1,802 | ₩1,882 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,696 | ₩1,862 | ₩1,696 | ₩1,776 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,589 | ₩1,762 | ₩1,562 | ₩1,696 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,736 | ₩1,788 | ₩1,669 | ₩1,722 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,869 | ₩1,902 | ₩1,736 | ₩1,789 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,802 | ₩1,902 | ₩1,749 | ₩1,896 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,736 | ₩1,856 | ₩1,696 | ₩1,789 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,615 | ₩1,742 | ₩1,615 | ₩1,696 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,682 | ₩1,722 | ₩1,605 | ₩1,655 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,776 | ₩1,816 | ₩1,709 | ₩1,722 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,856 | ₩1,869 | ₩1,736 | ₩1,789 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,896 | ₩1,976 | ₩1,776 | ₩1,842 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,909 | ₩2,043 | ₩1,829 | ₩1,909 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,123 | ₩2,175 | ₩1,856 | ₩1,896 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,403 | ₩2,429 | ₩2,076 | ₩2,109 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,497 | ₩2,844 | ₩2,216 | ₩2,403 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,029 | ₩2,149 | ₩1,936 | ₩1,949 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,083 | ₩2,083 | ₩1,882 | ₩1,989 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,923 | ₩2,136 | ₩1,923 | ₩2,083 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,003 | ₩2,031 | ₩1,816 | ₩1,896 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,416 | ₩2,430 | ₩1,816 | ₩2,069 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,643 | ₩2,677 | ₩2,290 | ₩2,430 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,670 | ₩2,764 | ₩2,617 | ₩2,657 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,857 | ₩3,004 | ₩2,750 | ₩2,790 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,817 | ₩3,004 | ₩2,697 | ₩2,937 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,964 | ₩3,031 | ₩2,764 | ₩2,830 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,897 | ₩3,057 | ₩2,833 | ₩2,991 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,830 | ₩3,031 | ₩2,737 | ₩2,951 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,004 | ₩3,084 | ₩2,817 | ₩2,844 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,697 | ₩2,991 | ₩2,657 | ₩2,937 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,643 | ₩2,710 | ₩2,550 | ₩2,657 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,457 | ₩2,710 | ₩2,403 | ₩2,583 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,416 | ₩2,623 | ₩2,403 | ₩2,537 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,376 | ₩2,557 | ₩2,336 | ₩2,416 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,390 | ₩2,471 | ₩2,323 | ₩2,363 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,643 | ₩2,724 | ₩2,303 | ₩2,403 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,764 | ₩2,804 | ₩2,537 | ₩2,643 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,643 | ₩2,837 | ₩2,550 | ₩2,764 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,416 | ₩2,736 | ₩2,396 | ₩2,617 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,243 | ₩2,497 | ₩2,124 | ₩2,416 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,869 | ₩2,270 | ₩1,869 | ₩2,256 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,936 | ₩1,963 | ₩1,789 | ₩1,882 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,842 | ₩2,003 | ₩1,842 | ₩1,923 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,842 | ₩1,882 | ₩1,802 | ₩1,842 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,816 | ₩1,923 | ₩1,776 | ₩1,882 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,896 | ₩1,909 | ₩1,682 | ₩1,842 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,896 | ₩1,909 | ₩1,816 | ₩1,896 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,923 | ₩1,963 | ₩1,789 | ₩1,896 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,043 | ₩2,056 | ₩1,902 | ₩1,909 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,869 | ₩2,190 | ₩1,869 | ₩2,056 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,896 | ₩1,963 | ₩1,816 | ₩1,869 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,069 | ₩2,123 | ₩1,869 | ₩1,889 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,190 | ₩2,230 | ₩1,977 | ₩2,056 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,350 | ₩2,350 | ₩2,136 | ₩2,203 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,056 | ₩2,390 | ₩1,909 | ₩2,350 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,816 | ₩2,129 | ₩1,793 | ₩2,029 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,776 | ₩1,856 | ₩1,762 | ₩1,829 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,736 | ₩1,809 | ₩1,702 | ₩1,776 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,709 | ₩1,822 | ₩1,709 | ₩1,722 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,816 | ₩1,829 | ₩1,689 | ₩1,736 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,963 | ₩1,989 | ₩1,782 | ₩1,802 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,789 | ₩2,009 | ₩1,762 | ₩1,936 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,776 | ₩1,862 | ₩1,709 | ₩1,789 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,869 | ₩1,909 | ₩1,762 | ₩1,762 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,989 | ₩2,043 | ₩1,869 | ₩1,896 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,909 | ₩2,043 | ₩1,876 | ₩1,989 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,829 | ₩1,882 | ₩1,776 | ₩1,856 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,682 | ₩1,849 | ₩1,682 | ₩1,829 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,736 | ₩1,776 | ₩1,669 | ₩1,696 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,722 | ₩1,816 | ₩1,669 | ₩1,749 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,003 | ₩2,043 | ₩1,669 | ₩1,736 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,923 | ₩2,036 | ₩1,722 | ₩1,989 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,123 | ₩2,203 | ₩1,856 | ₩1,996 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,657 | ₩2,710 | ₩1,989 | ₩2,203 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,603 | ₩2,724 | ₩2,537 | ₩2,657 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,844 | ₩2,884 | ₩2,633 | ₩2,724 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,910 | ₩2,964 | ₩2,804 | ₩2,884 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,830 | ₩2,964 | ₩2,684 | ₩2,937 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,137 | ₩3,137 | ₩2,790 | ₩2,857 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,284 | ₩3,364 | ₩2,971 | ₩3,044 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,591 | ₩3,685 | ₩3,271 | ₩3,364 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,818 | ₩3,912 | ₩3,485 | ₩3,658 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,177 | ₩4,125 | ₩3,177 | ₩3,832 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,792 | ₩3,832 | ₩3,585 | ₩3,698 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,591 | ₩3,665 | ₩3,485 | ₩3,538 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,885 | ₩4,067 | ₩3,578 | ₩3,605 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,139 | ₩4,139 | ₩3,858 | ₩3,872 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,112 | ₩4,185 | ₩4,039 | ₩4,139 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,192 | ₩4,228 | ₩4,005 | ₩4,125 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,019 | ₩4,312 | ₩4,005 | ₩4,165 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,938 | ₩4,019 | ₩3,885 | ₩3,952 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,858 | ₩3,965 | ₩3,738 | ₩3,912 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,631 | ₩3,952 | ₩3,565 | ₩3,845 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,631 | ₩3,765 | ₩3,478 | ₩3,645 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,818 | ₩3,925 | ₩3,578 | ₩3,591 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,105 | ₩4,206 | ₩3,845 | ₩3,845 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,952 | ₩4,286 | ₩3,945 | ₩4,059 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,631 | ₩3,979 | ₩3,531 | ₩3,858 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,792 | ₩3,885 | ₩3,671 | ₩3,685 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,925 | ₩3,938 | ₩3,698 | ₩3,725 | -5.10% | 107.2만 |
|---|