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 | ₩2,856 | ₩2,936 | ₩2,816 | ₩2,842 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,925 | ₩2,925 | ₩2,809 | ₩2,856 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,949 | ₩2,969 | ₩2,869 | ₩2,896 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,963 | ₩3,043 | ₩2,923 | ₩2,949 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,856 | ₩3,036 | ₩2,836 | ₩2,936 | +2.80% | 81만 |
| 2026.10.02 | ₩2,976 | ₩3,016 | ₩2,829 | ₩2,882 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,176 | ₩3,176 | ₩2,936 | ₩2,963 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,152 | ₩3,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,123 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,403 | ₩3,424 | ₩3,109 | ₩3,149 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,603 | ₩3,616 | ₩3,390 | ₩3,410 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,750 | ₩3,790 | ₩3,656 | ₩3,656 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,817 | ₩3,850 | ₩3,683 | ₩3,763 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,843 | ₩3,897 | ₩3,777 | ₩3,843 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,670 | ₩3,963 | ₩3,643 | ₩3,883 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,843 | ₩3,877 | ₩3,737 | ₩3,803 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,897 | ₩4,057 | ₩3,803 | ₩3,870 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,737 | ₩3,977 | ₩3,723 | ₩3,963 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,737 | ₩3,811 | ₩3,510 | ₩3,683 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,843 | ₩3,961 | ₩3,550 | ₩3,737 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,043 | ₩4,337 | ₩3,830 | ₩3,877 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,137 | ₩4,197 | ₩4,023 | ₩4,043 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩3,990 | ₩4,110 | ₩3,870 | ₩4,017 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,883 | ₩4,157 | ₩3,803 | ₩4,057 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,803 | ₩4,017 | ₩3,763 | ₩3,910 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,630 | ₩3,957 | ₩3,576 | ₩3,843 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,723 | ₩3,750 | ₩3,563 | ₩3,630 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,803 | ₩3,857 | ₩3,603 | ₩3,697 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,737 | ₩3,903 | ₩3,670 | ₩3,790 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,937 | ₩3,950 | ₩3,683 | ₩3,790 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,950 | ₩4,037 | ₩3,845 | ₩3,923 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,003 | ₩4,057 | ₩3,910 | ₩3,950 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,877 | ₩4,023 | ₩3,843 | ₩4,003 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,870 | ₩3,990 | ₩3,790 | ₩3,977 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,977 | ₩4,003 | ₩3,777 | ₩3,857 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,150 | ₩4,204 | ₩3,990 | ₩4,003 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,177 | ₩4,230 | ₩4,057 | ₩4,124 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,217 | ₩4,350 | ₩4,037 | ₩4,190 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,297 | ₩4,450 | ₩4,124 | ₩4,204 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,366 | ₩4,537 | ₩4,084 | ₩4,364 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,084 | ₩4,410 | ₩3,937 | ₩4,404 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,230 | ₩4,577 | ₩4,003 | ₩4,043 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,244 | ₩4,591 | ₩4,097 | ₩4,284 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,650 | ₩4,591 | ₩3,616 | ₩4,257 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,123 | ₩3,176 | ₩2,656 | ₩2,896 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,043 | ₩3,223 | ₩3,016 | ₩3,176 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,136 | ₩3,136 | ₩2,949 | ₩3,003 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,096 | ₩3,243 | ₩2,956 | ₩3,136 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,796 | ₩3,109 | ₩2,752 | ₩3,069 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,682 | ₩2,949 | ₩2,669 | ₩2,882 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,642 | ₩2,796 | ₩2,549 | ₩2,642 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,455 | ₩2,642 | ₩2,455 | ₩2,629 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,482 | ₩2,656 | ₩2,409 | ₩2,429 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,415 | ₩2,495 | ₩2,362 | ₩2,495 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,375 | ₩2,455 | ₩2,255 | ₩2,415 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,509 | ₩2,509 | ₩2,309 | ₩2,309 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,509 | ₩2,656 | ₩2,442 | ₩2,509 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,509 | ₩2,589 | ₩2,449 | ₩2,576 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,642 | ₩2,702 | ₩2,482 | ₩2,509 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,242 | ₩2,842 | ₩2,242 | ₩2,696 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,322 | ₩2,509 | ₩2,082 | ₩2,162 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,576 | ₩3,109 | ₩2,269 | ₩2,375 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,362 | ₩2,616 | ₩2,362 | ₩2,455 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,349 | ₩2,429 | ₩2,222 | ₩2,362 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,282 | ₩2,469 | ₩2,275 | ₩2,389 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,215 | ₩2,435 | ₩2,048 | ₩2,349 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,028 | ₩2,269 | ₩2,015 | ₩2,215 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,988 | ₩2,095 | ₩1,948 | ₩2,055 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,068 | ₩2,102 | ₩1,922 | ₩2,068 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,895 | ₩2,142 | ₩1,888 | ₩2,082 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,828 | ₩1,882 | ₩1,775 | ₩1,882 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,708 | ₩1,835 | ₩1,708 | ₩1,802 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,815 | ₩1,868 | ₩1,715 | ₩1,735 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,788 | ₩2,082 | ₩1,775 | ₩1,815 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,681 | ₩1,822 | ₩1,615 | ₩1,788 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,708 | ₩1,755 | ₩1,668 | ₩1,695 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,641 | ₩1,822 | ₩1,641 | ₩1,681 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,575 | ₩1,655 | ₩1,561 | ₩1,628 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,668 | ₩1,693 | ₩1,588 | ₩1,601 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,641 | ₩1,732 | ₩1,601 | ₩1,641 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,615 | ₩1,701 | ₩1,588 | ₩1,615 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,695 | ₩1,735 | ₩1,601 | ₩1,601 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,828 | ₩1,854 | ₩1,688 | ₩1,695 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,762 | ₩1,828 | ₩1,715 | ₩1,775 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,655 | ₩1,775 | ₩1,615 | ₩1,748 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,668 | ₩1,735 | ₩1,641 | ₩1,655 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,681 | ₩1,755 | ₩1,621 | ₩1,655 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,762 | ₩1,815 | ₩1,668 | ₩1,708 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,922 | ₩1,939 | ₩1,668 | ₩1,721 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,848 | ₩1,988 | ₩1,842 | ₩1,948 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,975 | ₩1,978 | ₩1,755 | ₩1,855 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,229 | ₩2,255 | ₩2,082 | ₩2,082 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,028 | ₩2,322 | ₩2,028 | ₩2,229 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,068 | ₩2,122 | ₩1,948 | ₩2,055 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,641 | ₩2,082 | ₩1,615 | ₩2,055 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,641 | ₩1,701 | ₩1,601 | ₩1,628 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,628 | ₩1,668 | ₩1,575 | ₩1,628 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,588 | ₩1,708 | ₩1,588 | ₩1,601 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,588 | ₩1,621 | ₩1,548 | ₩1,588 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,601 | ₩1,661 | ₩1,528 | ₩1,588 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,561 | ₩1,635 | ₩1,488 | ₩1,575 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,695 | ₩1,721 | ₩1,568 | ₩1,575 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,681 | ₩1,815 | ₩1,681 | ₩1,708 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,002 | ₩2,002 | ₩1,721 | ₩1,735 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,948 | ₩2,135 | ₩1,828 | ₩2,015 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,970 | ₩2,002 | ₩1,668 | ₩1,695 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,215 | ₩2,215 | ₩2,002 | ₩2,008 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,455 | ₩2,455 | ₩2,189 | ₩2,209 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,549 | ₩2,660 | ₩2,255 | ₩2,455 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,882 | ₩2,923 | ₩2,509 | ₩2,549 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,762 | ₩3,303 | ₩2,682 | ₩2,896 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,696 | ₩2,809 | ₩2,669 | ₩2,696 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,629 | ₩2,849 | ₩2,589 | ₩2,696 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,269 | ₩2,609 | ₩2,242 | ₩2,589 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,215 | ₩2,282 | ₩2,149 | ₩2,269 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,242 | ₩2,255 | ₩2,100 | ₩2,189 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,255 | ₩2,342 | ₩2,209 | ₩2,255 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,242 | ₩2,262 | ₩2,162 | ₩2,242 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,175 | ₩2,309 | ₩2,088 | ₩2,255 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,015 | ₩2,169 | ₩1,908 | ₩2,122 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,175 | ₩2,246 | ₩1,962 | ₩2,002 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,002 | ₩2,149 | ₩1,988 | ₩2,108 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,895 | ₩2,008 | ₩1,855 | ₩1,895 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,868 | ₩1,934 | ₩1,788 | ₩1,868 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,868 | ₩1,988 | ₩1,822 | ₩1,855 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,855 | ₩2,000 | ₩1,842 | ₩1,908 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,802 | ₩1,908 | ₩1,741 | ₩1,855 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,868 | ₩1,868 | ₩1,681 | ₩1,802 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,015 | ₩2,022 | ₩1,828 | ₩1,842 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,255 | ₩2,286 | ₩1,895 | ₩2,015 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,322 | ₩2,415 | ₩2,002 | ₩2,108 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,015 | ₩2,422 | ₩2,002 | ₩2,349 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,908 | ₩2,055 | ₩1,875 | ₩2,028 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,002 | ₩2,142 | ₩1,975 | ₩1,988 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,775 | ₩1,982 | ₩1,772 | ₩1,935 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,735 | ₩1,802 | ₩1,608 | ₩1,695 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,762 | ₩1,975 | ₩1,675 | ₩1,721 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,828 | ₩1,948 | ₩1,775 | ₩1,775 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,975 | ₩2,002 | ₩1,828 | ₩1,868 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,122 | ₩2,122 | ₩1,922 | ₩1,942 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,948 | ₩2,202 | ₩1,922 | ₩2,135 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,042 | ₩2,055 | ₩1,802 | ₩1,935 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,748 | ₩2,028 | ₩1,595 | ₩2,022 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,601 | ₩1,882 | ₩1,535 | ₩1,802 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,621 | ₩1,772 | ₩1,068 | ₩1,635 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,802 | ₩1,922 | ₩1,764 | ₩1,815 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,721 | ₩1,802 | ₩1,688 | ₩1,728 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,681 | ₩1,708 | ₩1,641 | ₩1,695 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,655 | ₩1,755 | ₩1,641 | ₩1,721 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,762 | ₩1,782 | ₩1,603 | ₩1,628 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,815 | ₩1,855 | ₩1,681 | ₩1,762 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,842 | ₩1,888 | ₩1,794 | ₩1,842 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,815 | ₩1,942 | ₩1,802 | ₩1,882 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,695 | ₩1,862 | ₩1,695 | ₩1,775 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,588 | ₩1,762 | ₩1,561 | ₩1,695 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,735 | ₩1,787 | ₩1,668 | ₩1,721 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,868 | ₩1,902 | ₩1,735 | ₩1,788 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,802 | ₩1,902 | ₩1,748 | ₩1,895 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,735 | ₩1,855 | ₩1,695 | ₩1,788 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,615 | ₩1,741 | ₩1,615 | ₩1,695 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,681 | ₩1,721 | ₩1,604 | ₩1,655 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,775 | ₩1,815 | ₩1,708 | ₩1,721 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,855 | ₩1,868 | ₩1,735 | ₩1,788 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,895 | ₩1,975 | ₩1,775 | ₩1,842 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,908 | ₩2,042 | ₩1,828 | ₩1,908 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,122 | ₩2,174 | ₩1,855 | ₩1,895 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,402 | ₩2,427 | ₩2,075 | ₩2,108 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,495 | ₩2,842 | ₩2,215 | ₩2,402 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,028 | ₩2,149 | ₩1,935 | ₩1,948 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,082 | ₩2,082 | ₩1,882 | ₩1,988 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,922 | ₩2,135 | ₩1,922 | ₩2,082 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,002 | ₩2,030 | ₩1,815 | ₩1,895 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,415 | ₩2,429 | ₩1,815 | ₩2,068 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,642 | ₩2,676 | ₩2,289 | ₩2,429 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,669 | ₩2,762 | ₩2,616 | ₩2,656 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,856 | ₩3,003 | ₩2,749 | ₩2,789 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,816 | ₩3,003 | ₩2,696 | ₩2,936 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,963 | ₩3,029 | ₩2,762 | ₩2,829 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,896 | ₩3,056 | ₩2,832 | ₩2,989 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,829 | ₩3,029 | ₩2,736 | ₩2,949 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,003 | ₩3,083 | ₩2,816 | ₩2,842 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,696 | ₩2,989 | ₩2,656 | ₩2,936 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,642 | ₩2,709 | ₩2,549 | ₩2,656 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,709 | ₩2,402 | ₩2,582 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,415 | ₩2,622 | ₩2,402 | ₩2,536 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,375 | ₩2,556 | ₩2,335 | ₩2,415 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,389 | ₩2,470 | ₩2,322 | ₩2,362 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,642 | ₩2,722 | ₩2,302 | ₩2,402 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,762 | ₩2,802 | ₩2,536 | ₩2,642 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,642 | ₩2,836 | ₩2,549 | ₩2,762 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,415 | ₩2,734 | ₩2,395 | ₩2,616 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,242 | ₩2,495 | ₩2,123 | ₩2,415 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,868 | ₩2,269 | ₩1,868 | ₩2,255 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,935 | ₩1,962 | ₩1,788 | ₩1,882 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,842 | ₩2,002 | ₩1,842 | ₩1,922 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,842 | ₩1,882 | ₩1,802 | ₩1,842 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,815 | ₩1,922 | ₩1,775 | ₩1,882 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,895 | ₩1,908 | ₩1,681 | ₩1,842 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,895 | ₩1,908 | ₩1,815 | ₩1,895 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,922 | ₩1,962 | ₩1,788 | ₩1,895 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,042 | ₩2,055 | ₩1,902 | ₩1,908 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,868 | ₩2,189 | ₩1,868 | ₩2,055 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,895 | ₩1,962 | ₩1,815 | ₩1,868 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,068 | ₩2,122 | ₩1,868 | ₩1,888 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,189 | ₩2,229 | ₩1,976 | ₩2,055 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,349 | ₩2,349 | ₩2,135 | ₩2,202 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,055 | ₩2,389 | ₩1,908 | ₩2,349 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,815 | ₩2,128 | ₩1,792 | ₩2,028 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,775 | ₩1,855 | ₩1,762 | ₩1,828 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,735 | ₩1,808 | ₩1,701 | ₩1,775 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,708 | ₩1,822 | ₩1,708 | ₩1,721 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,815 | ₩1,828 | ₩1,688 | ₩1,735 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,962 | ₩1,988 | ₩1,782 | ₩1,802 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,788 | ₩2,008 | ₩1,762 | ₩1,935 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,775 | ₩1,862 | ₩1,708 | ₩1,788 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,868 | ₩1,908 | ₩1,762 | ₩1,762 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,988 | ₩2,042 | ₩1,868 | ₩1,895 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,908 | ₩2,042 | ₩1,875 | ₩1,988 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,828 | ₩1,882 | ₩1,775 | ₩1,855 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,681 | ₩1,848 | ₩1,681 | ₩1,828 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,735 | ₩1,775 | ₩1,668 | ₩1,695 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,721 | ₩1,815 | ₩1,668 | ₩1,748 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,002 | ₩2,042 | ₩1,668 | ₩1,735 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,922 | ₩2,035 | ₩1,721 | ₩1,988 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,122 | ₩2,202 | ₩1,855 | ₩1,995 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,656 | ₩2,709 | ₩1,988 | ₩2,202 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,602 | ₩2,722 | ₩2,536 | ₩2,656 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,842 | ₩2,882 | ₩2,632 | ₩2,722 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,909 | ₩2,963 | ₩2,802 | ₩2,882 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,829 | ₩2,963 | ₩2,682 | ₩2,936 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,136 | ₩3,136 | ₩2,789 | ₩2,856 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,283 | ₩3,363 | ₩2,969 | ₩3,043 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,590 | ₩3,683 | ₩3,269 | ₩3,363 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,817 | ₩3,910 | ₩3,483 | ₩3,656 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,176 | ₩4,124 | ₩3,176 | ₩3,830 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,790 | ₩3,830 | ₩3,583 | ₩3,697 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,590 | ₩3,663 | ₩3,483 | ₩3,536 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,883 | ₩4,065 | ₩3,576 | ₩3,603 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,137 | ₩4,137 | ₩3,857 | ₩3,870 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,110 | ₩4,184 | ₩4,037 | ₩4,137 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,190 | ₩4,226 | ₩4,003 | ₩4,124 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,017 | ₩4,310 | ₩4,003 | ₩4,164 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,937 | ₩4,017 | ₩3,883 | ₩3,950 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,857 | ₩3,963 | ₩3,737 | ₩3,910 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,630 | ₩3,950 | ₩3,563 | ₩3,843 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,630 | ₩3,763 | ₩3,476 | ₩3,643 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,817 | ₩3,923 | ₩3,576 | ₩3,590 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,104 | ₩4,204 | ₩3,843 | ₩3,843 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,950 | ₩4,284 | ₩3,943 | ₩4,057 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,630 | ₩3,977 | ₩3,530 | ₩3,857 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,790 | ₩3,883 | ₩3,670 | ₩3,683 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,923 | ₩3,937 | ₩3,697 | ₩3,723 | -5.10% | 107.2만 |
|---|