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 | ₩2,859 | ₩2,939 | ₩2,818 | ₩2,845 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,928 | ₩2,928 | ₩2,812 | ₩2,859 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,952 | ₩2,972 | ₩2,872 | ₩2,899 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,965 | ₩3,046 | ₩2,925 | ₩2,952 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,859 | ₩3,039 | ₩2,839 | ₩2,939 | +2.80% | 81만 |
| 2026.10.02 | ₩2,979 | ₩3,019 | ₩2,832 | ₩2,885 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,179 | ₩3,179 | ₩2,939 | ₩2,965 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,155 | ₩3,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,126 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,406 | ₩3,428 | ₩3,112 | ₩3,152 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,607 | ₩3,620 | ₩3,393 | ₩3,413 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,754 | ₩3,794 | ₩3,660 | ₩3,660 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,820 | ₩3,854 | ₩3,687 | ₩3,767 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,847 | ₩3,900 | ₩3,780 | ₩3,847 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,673 | ₩3,967 | ₩3,647 | ₩3,887 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,847 | ₩3,880 | ₩3,740 | ₩3,807 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,900 | ₩4,061 | ₩3,807 | ₩3,874 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,740 | ₩3,981 | ₩3,727 | ₩3,967 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,740 | ₩3,815 | ₩3,513 | ₩3,687 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,847 | ₩3,965 | ₩3,553 | ₩3,740 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,047 | ₩4,341 | ₩3,834 | ₩3,880 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,141 | ₩4,201 | ₩4,027 | ₩4,047 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩3,994 | ₩4,114 | ₩3,874 | ₩4,021 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,887 | ₩4,161 | ₩3,807 | ₩4,061 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,807 | ₩4,021 | ₩3,767 | ₩3,914 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,633 | ₩3,961 | ₩3,580 | ₩3,847 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,727 | ₩3,754 | ₩3,567 | ₩3,633 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,807 | ₩3,860 | ₩3,607 | ₩3,700 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,740 | ₩3,907 | ₩3,673 | ₩3,794 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,941 | ₩3,954 | ₩3,687 | ₩3,794 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,954 | ₩4,041 | ₩3,848 | ₩3,927 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,007 | ₩4,061 | ₩3,914 | ₩3,954 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,880 | ₩4,027 | ₩3,847 | ₩4,007 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,874 | ₩3,994 | ₩3,794 | ₩3,981 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,981 | ₩4,007 | ₩3,780 | ₩3,860 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,154 | ₩4,208 | ₩3,994 | ₩4,007 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,181 | ₩4,234 | ₩4,061 | ₩4,128 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,221 | ₩4,355 | ₩4,041 | ₩4,194 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,301 | ₩4,455 | ₩4,128 | ₩4,208 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,371 | ₩4,542 | ₩4,087 | ₩4,368 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,087 | ₩4,415 | ₩3,941 | ₩4,408 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,234 | ₩4,582 | ₩4,007 | ₩4,047 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,248 | ₩4,595 | ₩4,101 | ₩4,288 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,653 | ₩4,595 | ₩3,620 | ₩4,261 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,126 | ₩3,179 | ₩2,658 | ₩2,899 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,046 | ₩3,226 | ₩3,019 | ₩3,179 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,139 | ₩3,139 | ₩2,952 | ₩3,006 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,099 | ₩3,246 | ₩2,959 | ₩3,139 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,798 | ₩3,112 | ₩2,754 | ₩3,072 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,685 | ₩2,952 | ₩2,672 | ₩2,885 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,645 | ₩2,798 | ₩2,551 | ₩2,645 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,458 | ₩2,645 | ₩2,458 | ₩2,631 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,485 | ₩2,658 | ₩2,411 | ₩2,431 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,418 | ₩2,498 | ₩2,364 | ₩2,498 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,378 | ₩2,458 | ₩2,257 | ₩2,418 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,511 | ₩2,511 | ₩2,311 | ₩2,311 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,511 | ₩2,658 | ₩2,444 | ₩2,511 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,511 | ₩2,591 | ₩2,451 | ₩2,578 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,645 | ₩2,705 | ₩2,485 | ₩2,511 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,244 | ₩2,845 | ₩2,244 | ₩2,698 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,324 | ₩2,511 | ₩2,084 | ₩2,164 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,578 | ₩3,112 | ₩2,271 | ₩2,378 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,364 | ₩2,618 | ₩2,364 | ₩2,458 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,351 | ₩2,431 | ₩2,224 | ₩2,364 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,284 | ₩2,471 | ₩2,278 | ₩2,391 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,217 | ₩2,438 | ₩2,050 | ₩2,351 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,030 | ₩2,271 | ₩2,017 | ₩2,217 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,990 | ₩2,097 | ₩1,950 | ₩2,057 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,070 | ₩2,104 | ₩1,924 | ₩2,070 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,897 | ₩2,144 | ₩1,890 | ₩2,084 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,830 | ₩1,883 | ₩1,777 | ₩1,883 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,710 | ₩1,837 | ₩1,710 | ₩1,803 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,817 | ₩1,870 | ₩1,716 | ₩1,737 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,790 | ₩2,084 | ₩1,777 | ₩1,817 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,683 | ₩1,823 | ₩1,616 | ₩1,790 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,710 | ₩1,757 | ₩1,670 | ₩1,696 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,643 | ₩1,823 | ₩1,643 | ₩1,683 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,576 | ₩1,656 | ₩1,563 | ₩1,630 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,670 | ₩1,695 | ₩1,590 | ₩1,603 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,643 | ₩1,734 | ₩1,603 | ₩1,643 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,616 | ₩1,703 | ₩1,590 | ₩1,616 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,696 | ₩1,737 | ₩1,603 | ₩1,603 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,830 | ₩1,855 | ₩1,690 | ₩1,696 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,763 | ₩1,830 | ₩1,716 | ₩1,777 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,656 | ₩1,777 | ₩1,616 | ₩1,750 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,670 | ₩1,737 | ₩1,643 | ₩1,656 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,683 | ₩1,757 | ₩1,623 | ₩1,656 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,763 | ₩1,817 | ₩1,670 | ₩1,710 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,924 | ₩1,941 | ₩1,670 | ₩1,723 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,850 | ₩1,990 | ₩1,843 | ₩1,950 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,977 | ₩1,980 | ₩1,757 | ₩1,857 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,231 | ₩2,257 | ₩2,084 | ₩2,084 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,030 | ₩2,324 | ₩2,030 | ₩2,231 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,070 | ₩2,124 | ₩1,950 | ₩2,057 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,643 | ₩2,084 | ₩1,616 | ₩2,057 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,643 | ₩1,703 | ₩1,603 | ₩1,630 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,630 | ₩1,670 | ₩1,576 | ₩1,630 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,590 | ₩1,710 | ₩1,590 | ₩1,603 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,590 | ₩1,623 | ₩1,550 | ₩1,590 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,603 | ₩1,663 | ₩1,529 | ₩1,590 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,563 | ₩1,636 | ₩1,489 | ₩1,576 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,696 | ₩1,723 | ₩1,570 | ₩1,576 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,683 | ₩1,817 | ₩1,683 | ₩1,710 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,004 | ₩2,004 | ₩1,723 | ₩1,737 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,950 | ₩2,137 | ₩1,830 | ₩2,017 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,972 | ₩2,004 | ₩1,670 | ₩1,696 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,217 | ₩2,217 | ₩2,004 | ₩2,010 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,458 | ₩2,458 | ₩2,191 | ₩2,211 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,551 | ₩2,662 | ₩2,257 | ₩2,458 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,885 | ₩2,925 | ₩2,511 | ₩2,551 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,765 | ₩3,306 | ₩2,685 | ₩2,899 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,698 | ₩2,812 | ₩2,672 | ₩2,698 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,631 | ₩2,852 | ₩2,591 | ₩2,698 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,271 | ₩2,611 | ₩2,244 | ₩2,591 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,217 | ₩2,284 | ₩2,151 | ₩2,271 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,244 | ₩2,257 | ₩2,103 | ₩2,191 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,257 | ₩2,344 | ₩2,211 | ₩2,257 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,244 | ₩2,264 | ₩2,164 | ₩2,244 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,177 | ₩2,311 | ₩2,090 | ₩2,257 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,017 | ₩2,171 | ₩1,910 | ₩2,124 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,177 | ₩2,248 | ₩1,964 | ₩2,004 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,004 | ₩2,151 | ₩1,990 | ₩2,111 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,897 | ₩2,010 | ₩1,857 | ₩1,897 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,870 | ₩1,936 | ₩1,790 | ₩1,870 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,870 | ₩1,990 | ₩1,823 | ₩1,857 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,857 | ₩2,002 | ₩1,843 | ₩1,910 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,803 | ₩1,910 | ₩1,743 | ₩1,857 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,870 | ₩1,870 | ₩1,683 | ₩1,803 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,017 | ₩2,024 | ₩1,830 | ₩1,843 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,257 | ₩2,288 | ₩1,897 | ₩2,017 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,324 | ₩2,418 | ₩2,004 | ₩2,111 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,017 | ₩2,424 | ₩2,004 | ₩2,351 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,910 | ₩2,057 | ₩1,877 | ₩2,030 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,004 | ₩2,144 | ₩1,977 | ₩1,990 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,777 | ₩1,984 | ₩1,774 | ₩1,937 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,737 | ₩1,803 | ₩1,610 | ₩1,696 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,763 | ₩1,977 | ₩1,676 | ₩1,723 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,830 | ₩1,950 | ₩1,777 | ₩1,777 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,977 | ₩2,004 | ₩1,830 | ₩1,870 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,124 | ₩2,124 | ₩1,924 | ₩1,944 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,950 | ₩2,204 | ₩1,924 | ₩2,137 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,044 | ₩2,057 | ₩1,803 | ₩1,937 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,750 | ₩2,030 | ₩1,596 | ₩2,024 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,603 | ₩1,883 | ₩1,536 | ₩1,803 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,623 | ₩1,774 | ₩1,069 | ₩1,636 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,803 | ₩1,924 | ₩1,766 | ₩1,817 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,723 | ₩1,803 | ₩1,690 | ₩1,730 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,683 | ₩1,710 | ₩1,643 | ₩1,696 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,656 | ₩1,757 | ₩1,643 | ₩1,723 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,763 | ₩1,783 | ₩1,604 | ₩1,630 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,817 | ₩1,857 | ₩1,683 | ₩1,763 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,843 | ₩1,890 | ₩1,795 | ₩1,843 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,817 | ₩1,944 | ₩1,803 | ₩1,883 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,696 | ₩1,863 | ₩1,696 | ₩1,777 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,590 | ₩1,763 | ₩1,563 | ₩1,696 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,737 | ₩1,789 | ₩1,670 | ₩1,723 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,870 | ₩1,903 | ₩1,737 | ₩1,790 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,803 | ₩1,903 | ₩1,750 | ₩1,897 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,737 | ₩1,857 | ₩1,696 | ₩1,790 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,616 | ₩1,743 | ₩1,616 | ₩1,696 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,683 | ₩1,723 | ₩1,606 | ₩1,656 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,777 | ₩1,817 | ₩1,710 | ₩1,723 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,857 | ₩1,870 | ₩1,737 | ₩1,790 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,897 | ₩1,977 | ₩1,777 | ₩1,843 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,910 | ₩2,044 | ₩1,830 | ₩1,910 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,124 | ₩2,176 | ₩1,857 | ₩1,897 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,404 | ₩2,430 | ₩2,077 | ₩2,111 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,498 | ₩2,845 | ₩2,217 | ₩2,404 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,030 | ₩2,151 | ₩1,937 | ₩1,950 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,084 | ₩2,084 | ₩1,883 | ₩1,990 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,924 | ₩2,137 | ₩1,924 | ₩2,084 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,004 | ₩2,032 | ₩1,817 | ₩1,897 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,418 | ₩2,431 | ₩1,817 | ₩2,070 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,645 | ₩2,678 | ₩2,291 | ₩2,431 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,672 | ₩2,765 | ₩2,618 | ₩2,658 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,859 | ₩3,006 | ₩2,752 | ₩2,792 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,818 | ₩3,006 | ₩2,698 | ₩2,939 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,965 | ₩3,032 | ₩2,765 | ₩2,832 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,899 | ₩3,059 | ₩2,835 | ₩2,992 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,832 | ₩3,032 | ₩2,738 | ₩2,952 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,006 | ₩3,086 | ₩2,818 | ₩2,845 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,698 | ₩2,992 | ₩2,658 | ₩2,939 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,645 | ₩2,712 | ₩2,551 | ₩2,658 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,458 | ₩2,712 | ₩2,404 | ₩2,585 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,418 | ₩2,625 | ₩2,404 | ₩2,538 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,378 | ₩2,558 | ₩2,338 | ₩2,418 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,391 | ₩2,473 | ₩2,324 | ₩2,364 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,645 | ₩2,725 | ₩2,304 | ₩2,404 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,765 | ₩2,805 | ₩2,538 | ₩2,645 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,645 | ₩2,839 | ₩2,551 | ₩2,765 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,418 | ₩2,737 | ₩2,398 | ₩2,618 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,244 | ₩2,498 | ₩2,125 | ₩2,418 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,870 | ₩2,271 | ₩1,870 | ₩2,257 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,937 | ₩1,964 | ₩1,790 | ₩1,883 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,843 | ₩2,004 | ₩1,843 | ₩1,924 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,843 | ₩1,883 | ₩1,803 | ₩1,843 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,883 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,897 | ₩1,910 | ₩1,683 | ₩1,843 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,897 | ₩1,910 | ₩1,817 | ₩1,897 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,924 | ₩1,964 | ₩1,790 | ₩1,897 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,044 | ₩2,057 | ₩1,903 | ₩1,910 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,870 | ₩2,191 | ₩1,870 | ₩2,057 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,897 | ₩1,964 | ₩1,817 | ₩1,870 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,070 | ₩2,124 | ₩1,870 | ₩1,890 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,191 | ₩2,231 | ₩1,978 | ₩2,057 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,351 | ₩2,351 | ₩2,137 | ₩2,204 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,057 | ₩2,391 | ₩1,910 | ₩2,351 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,817 | ₩2,131 | ₩1,794 | ₩2,030 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,777 | ₩1,857 | ₩1,763 | ₩1,830 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,737 | ₩1,810 | ₩1,703 | ₩1,777 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,710 | ₩1,823 | ₩1,710 | ₩1,723 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,817 | ₩1,830 | ₩1,690 | ₩1,737 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,964 | ₩1,990 | ₩1,783 | ₩1,803 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,790 | ₩2,010 | ₩1,763 | ₩1,937 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,777 | ₩1,863 | ₩1,710 | ₩1,790 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,870 | ₩1,910 | ₩1,763 | ₩1,763 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,990 | ₩2,044 | ₩1,870 | ₩1,897 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,910 | ₩2,044 | ₩1,877 | ₩1,990 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,830 | ₩1,883 | ₩1,777 | ₩1,857 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,683 | ₩1,850 | ₩1,683 | ₩1,830 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,737 | ₩1,777 | ₩1,670 | ₩1,696 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,723 | ₩1,817 | ₩1,670 | ₩1,750 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,004 | ₩2,044 | ₩1,670 | ₩1,737 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,924 | ₩2,037 | ₩1,723 | ₩1,990 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,124 | ₩2,204 | ₩1,857 | ₩1,997 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,658 | ₩2,712 | ₩1,990 | ₩2,204 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,725 | ₩2,538 | ₩2,658 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,845 | ₩2,885 | ₩2,634 | ₩2,725 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,912 | ₩2,965 | ₩2,805 | ₩2,885 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,832 | ₩2,965 | ₩2,685 | ₩2,939 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,139 | ₩3,139 | ₩2,792 | ₩2,859 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,286 | ₩3,366 | ₩2,972 | ₩3,046 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,593 | ₩3,687 | ₩3,273 | ₩3,366 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,820 | ₩3,914 | ₩3,486 | ₩3,660 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,179 | ₩4,128 | ₩3,179 | ₩3,834 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,794 | ₩3,834 | ₩3,587 | ₩3,700 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,593 | ₩3,667 | ₩3,486 | ₩3,540 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,887 | ₩4,069 | ₩3,580 | ₩3,607 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,141 | ₩4,141 | ₩3,860 | ₩3,874 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,114 | ₩4,188 | ₩4,041 | ₩4,141 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,194 | ₩4,230 | ₩4,007 | ₩4,128 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,021 | ₩4,315 | ₩4,007 | ₩4,168 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,941 | ₩4,021 | ₩3,887 | ₩3,954 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,860 | ₩3,967 | ₩3,740 | ₩3,914 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,633 | ₩3,954 | ₩3,567 | ₩3,847 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,633 | ₩3,767 | ₩3,480 | ₩3,647 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,820 | ₩3,927 | ₩3,580 | ₩3,593 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,108 | ₩4,208 | ₩3,847 | ₩3,847 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,954 | ₩4,288 | ₩3,947 | ₩4,061 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,633 | ₩3,981 | ₩3,533 | ₩3,860 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,794 | ₩3,887 | ₩3,673 | ₩3,687 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,927 | ₩3,941 | ₩3,700 | ₩3,727 | -5.10% | 107.2만 |
|---|