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 | ₩2,860 | ₩2,940 | ₩2,820 | ₩2,847 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,930 | ₩2,930 | ₩2,813 | ₩2,860 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,954 | ₩2,974 | ₩2,874 | ₩2,900 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,967 | ₩3,047 | ₩2,927 | ₩2,954 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,860 | ₩3,041 | ₩2,840 | ₩2,940 | +2.80% | 81만 |
| 2026.10.02 | ₩2,981 | ₩3,021 | ₩2,834 | ₩2,887 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,181 | ₩3,181 | ₩2,940 | ₩2,967 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,157 | ₩3,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,128 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,408 | ₩3,430 | ₩3,114 | ₩3,154 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,609 | ₩3,622 | ₩3,395 | ₩3,415 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,756 | ₩3,796 | ₩3,662 | ₩3,662 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,823 | ₩3,856 | ₩3,689 | ₩3,769 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,849 | ₩3,903 | ₩3,782 | ₩3,849 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,676 | ₩3,970 | ₩3,649 | ₩3,889 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,849 | ₩3,883 | ₩3,742 | ₩3,809 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,903 | ₩4,063 | ₩3,809 | ₩3,876 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,742 | ₩3,983 | ₩3,729 | ₩3,970 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,742 | ₩3,817 | ₩3,515 | ₩3,689 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,849 | ₩3,967 | ₩3,555 | ₩3,742 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,344 | ₩3,836 | ₩3,883 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,203 | ₩4,030 | ₩4,050 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩3,996 | ₩4,117 | ₩3,876 | ₩4,023 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,889 | ₩4,163 | ₩3,809 | ₩4,063 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,809 | ₩4,023 | ₩3,769 | ₩3,916 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,635 | ₩3,963 | ₩3,582 | ₩3,849 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,729 | ₩3,756 | ₩3,569 | ₩3,635 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,809 | ₩3,863 | ₩3,609 | ₩3,702 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,742 | ₩3,909 | ₩3,676 | ₩3,796 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,943 | ₩3,956 | ₩3,689 | ₩3,796 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,956 | ₩4,043 | ₩3,851 | ₩3,929 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,010 | ₩4,063 | ₩3,916 | ₩3,956 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,883 | ₩4,030 | ₩3,849 | ₩4,010 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,876 | ₩3,996 | ₩3,796 | ₩3,983 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,983 | ₩4,010 | ₩3,782 | ₩3,863 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,157 | ₩4,210 | ₩3,996 | ₩4,010 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,183 | ₩4,237 | ₩4,063 | ₩4,130 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,224 | ₩4,357 | ₩4,043 | ₩4,197 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,304 | ₩4,457 | ₩4,130 | ₩4,210 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,373 | ₩4,544 | ₩4,090 | ₩4,371 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,090 | ₩4,417 | ₩3,943 | ₩4,411 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,237 | ₩4,584 | ₩4,010 | ₩4,050 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,250 | ₩4,598 | ₩4,103 | ₩4,290 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,655 | ₩4,598 | ₩3,622 | ₩4,264 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,128 | ₩3,181 | ₩2,660 | ₩2,900 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,047 | ₩3,228 | ₩3,021 | ₩3,181 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,141 | ₩3,141 | ₩2,954 | ₩3,007 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,101 | ₩3,248 | ₩2,960 | ₩3,141 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,800 | ₩3,114 | ₩2,756 | ₩3,074 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,686 | ₩2,954 | ₩2,673 | ₩2,887 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,646 | ₩2,800 | ₩2,553 | ₩2,646 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,459 | ₩2,646 | ₩2,459 | ₩2,633 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,486 | ₩2,660 | ₩2,412 | ₩2,433 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,419 | ₩2,499 | ₩2,366 | ₩2,499 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,379 | ₩2,459 | ₩2,259 | ₩2,419 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,513 | ₩2,513 | ₩2,312 | ₩2,312 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,513 | ₩2,660 | ₩2,446 | ₩2,513 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,513 | ₩2,593 | ₩2,453 | ₩2,580 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,646 | ₩2,707 | ₩2,486 | ₩2,513 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,245 | ₩2,847 | ₩2,245 | ₩2,700 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,326 | ₩2,513 | ₩2,085 | ₩2,165 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,580 | ₩3,114 | ₩2,272 | ₩2,379 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,366 | ₩2,620 | ₩2,366 | ₩2,459 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,352 | ₩2,433 | ₩2,225 | ₩2,366 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,286 | ₩2,473 | ₩2,279 | ₩2,392 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,219 | ₩2,439 | ₩2,052 | ₩2,352 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,032 | ₩2,272 | ₩2,018 | ₩2,219 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,991 | ₩2,098 | ₩1,951 | ₩2,058 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,072 | ₩2,105 | ₩1,925 | ₩2,072 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,898 | ₩2,145 | ₩1,891 | ₩2,085 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,831 | ₩1,885 | ₩1,778 | ₩1,885 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,711 | ₩1,838 | ₩1,711 | ₩1,804 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,818 | ₩1,871 | ₩1,717 | ₩1,738 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,791 | ₩2,085 | ₩1,778 | ₩1,818 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,684 | ₩1,824 | ₩1,617 | ₩1,791 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,711 | ₩1,758 | ₩1,671 | ₩1,697 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,644 | ₩1,824 | ₩1,644 | ₩1,684 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,577 | ₩1,657 | ₩1,564 | ₩1,631 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,671 | ₩1,696 | ₩1,591 | ₩1,604 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,644 | ₩1,735 | ₩1,604 | ₩1,644 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,617 | ₩1,704 | ₩1,591 | ₩1,617 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,697 | ₩1,738 | ₩1,604 | ₩1,604 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,831 | ₩1,856 | ₩1,691 | ₩1,697 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,764 | ₩1,831 | ₩1,717 | ₩1,778 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,657 | ₩1,778 | ₩1,617 | ₩1,751 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,671 | ₩1,738 | ₩1,644 | ₩1,657 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,684 | ₩1,758 | ₩1,624 | ₩1,657 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,764 | ₩1,818 | ₩1,671 | ₩1,711 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,925 | ₩1,942 | ₩1,671 | ₩1,724 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,851 | ₩1,991 | ₩1,844 | ₩1,951 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,978 | ₩1,981 | ₩1,758 | ₩1,858 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,232 | ₩2,259 | ₩2,085 | ₩2,085 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,032 | ₩2,326 | ₩2,032 | ₩2,232 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,072 | ₩2,125 | ₩1,951 | ₩2,058 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,644 | ₩2,085 | ₩1,617 | ₩2,058 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,644 | ₩1,704 | ₩1,604 | ₩1,631 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,631 | ₩1,671 | ₩1,577 | ₩1,631 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,591 | ₩1,711 | ₩1,591 | ₩1,604 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,591 | ₩1,624 | ₩1,550 | ₩1,591 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,604 | ₩1,664 | ₩1,530 | ₩1,591 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,564 | ₩1,637 | ₩1,490 | ₩1,577 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,697 | ₩1,724 | ₩1,570 | ₩1,577 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,684 | ₩1,818 | ₩1,684 | ₩1,711 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,005 | ₩2,005 | ₩1,724 | ₩1,738 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,951 | ₩2,138 | ₩1,831 | ₩2,018 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,973 | ₩2,005 | ₩1,671 | ₩1,697 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,219 | ₩2,219 | ₩2,005 | ₩2,012 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,459 | ₩2,459 | ₩2,192 | ₩2,212 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,553 | ₩2,664 | ₩2,259 | ₩2,459 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,887 | ₩2,927 | ₩2,513 | ₩2,553 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,767 | ₩3,308 | ₩2,686 | ₩2,900 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,700 | ₩2,813 | ₩2,673 | ₩2,700 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,633 | ₩2,854 | ₩2,593 | ₩2,700 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,272 | ₩2,613 | ₩2,245 | ₩2,593 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,219 | ₩2,286 | ₩2,152 | ₩2,272 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,245 | ₩2,259 | ₩2,104 | ₩2,192 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,259 | ₩2,346 | ₩2,212 | ₩2,259 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,245 | ₩2,265 | ₩2,165 | ₩2,245 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,179 | ₩2,312 | ₩2,092 | ₩2,259 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,018 | ₩2,172 | ₩1,911 | ₩2,125 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,179 | ₩2,249 | ₩1,965 | ₩2,005 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,152 | ₩1,991 | ₩2,112 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,898 | ₩2,012 | ₩1,858 | ₩1,898 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,871 | ₩1,937 | ₩1,791 | ₩1,871 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,871 | ₩1,991 | ₩1,824 | ₩1,858 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,858 | ₩2,004 | ₩1,844 | ₩1,911 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,804 | ₩1,911 | ₩1,744 | ₩1,858 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,871 | ₩1,871 | ₩1,684 | ₩1,804 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,018 | ₩2,025 | ₩1,831 | ₩1,844 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,259 | ₩2,290 | ₩1,898 | ₩2,018 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,326 | ₩2,419 | ₩2,005 | ₩2,112 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,018 | ₩2,426 | ₩2,005 | ₩2,352 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,911 | ₩2,058 | ₩1,878 | ₩2,032 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,005 | ₩2,145 | ₩1,978 | ₩1,991 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,778 | ₩1,985 | ₩1,775 | ₩1,938 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,738 | ₩1,804 | ₩1,611 | ₩1,697 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,764 | ₩1,978 | ₩1,677 | ₩1,724 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,831 | ₩1,951 | ₩1,778 | ₩1,778 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,978 | ₩2,005 | ₩1,831 | ₩1,871 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,125 | ₩2,125 | ₩1,925 | ₩1,945 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,951 | ₩2,205 | ₩1,925 | ₩2,138 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,045 | ₩2,058 | ₩1,804 | ₩1,938 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,751 | ₩2,032 | ₩1,597 | ₩2,025 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,604 | ₩1,885 | ₩1,537 | ₩1,804 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,624 | ₩1,775 | ₩1,069 | ₩1,637 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,804 | ₩1,925 | ₩1,767 | ₩1,818 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,724 | ₩1,804 | ₩1,691 | ₩1,731 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,684 | ₩1,711 | ₩1,644 | ₩1,697 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,657 | ₩1,758 | ₩1,644 | ₩1,724 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,764 | ₩1,784 | ₩1,605 | ₩1,631 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,818 | ₩1,858 | ₩1,684 | ₩1,764 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,844 | ₩1,891 | ₩1,796 | ₩1,844 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,818 | ₩1,945 | ₩1,804 | ₩1,885 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,697 | ₩1,865 | ₩1,697 | ₩1,778 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,591 | ₩1,764 | ₩1,564 | ₩1,697 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,738 | ₩1,790 | ₩1,671 | ₩1,724 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,871 | ₩1,905 | ₩1,738 | ₩1,791 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,804 | ₩1,905 | ₩1,751 | ₩1,898 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,738 | ₩1,858 | ₩1,697 | ₩1,791 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,617 | ₩1,744 | ₩1,617 | ₩1,697 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,684 | ₩1,724 | ₩1,607 | ₩1,657 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,778 | ₩1,818 | ₩1,711 | ₩1,724 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,858 | ₩1,871 | ₩1,738 | ₩1,791 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,898 | ₩1,978 | ₩1,778 | ₩1,844 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,911 | ₩2,045 | ₩1,831 | ₩1,911 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,125 | ₩2,177 | ₩1,858 | ₩1,898 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,406 | ₩2,431 | ₩2,078 | ₩2,112 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,499 | ₩2,847 | ₩2,219 | ₩2,406 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,032 | ₩2,152 | ₩1,938 | ₩1,951 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,085 | ₩2,085 | ₩1,885 | ₩1,991 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,925 | ₩2,138 | ₩1,925 | ₩2,085 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,005 | ₩2,033 | ₩1,818 | ₩1,898 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,419 | ₩2,433 | ₩1,818 | ₩2,072 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,646 | ₩2,680 | ₩2,292 | ₩2,433 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,673 | ₩2,767 | ₩2,620 | ₩2,660 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,860 | ₩3,007 | ₩2,753 | ₩2,793 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,820 | ₩3,007 | ₩2,700 | ₩2,940 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,967 | ₩3,034 | ₩2,767 | ₩2,834 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,900 | ₩3,061 | ₩2,836 | ₩2,994 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,834 | ₩3,034 | ₩2,740 | ₩2,954 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,007 | ₩3,087 | ₩2,820 | ₩2,847 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,700 | ₩2,994 | ₩2,660 | ₩2,940 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,646 | ₩2,713 | ₩2,553 | ₩2,660 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,459 | ₩2,713 | ₩2,406 | ₩2,586 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,419 | ₩2,626 | ₩2,406 | ₩2,539 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,379 | ₩2,560 | ₩2,339 | ₩2,419 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,392 | ₩2,474 | ₩2,326 | ₩2,366 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,646 | ₩2,727 | ₩2,306 | ₩2,406 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,767 | ₩2,807 | ₩2,539 | ₩2,646 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,646 | ₩2,840 | ₩2,553 | ₩2,767 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,419 | ₩2,739 | ₩2,399 | ₩2,620 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,245 | ₩2,499 | ₩2,126 | ₩2,419 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,871 | ₩2,272 | ₩1,871 | ₩2,259 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,938 | ₩1,965 | ₩1,791 | ₩1,885 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,844 | ₩2,005 | ₩1,844 | ₩1,925 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,844 | ₩1,885 | ₩1,804 | ₩1,844 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,818 | ₩1,925 | ₩1,778 | ₩1,885 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,898 | ₩1,911 | ₩1,684 | ₩1,844 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,898 | ₩1,911 | ₩1,818 | ₩1,898 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,925 | ₩1,965 | ₩1,791 | ₩1,898 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,045 | ₩2,058 | ₩1,905 | ₩1,911 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,871 | ₩2,192 | ₩1,871 | ₩2,058 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,898 | ₩1,965 | ₩1,818 | ₩1,871 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,072 | ₩2,125 | ₩1,871 | ₩1,891 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,192 | ₩2,232 | ₩1,979 | ₩2,058 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,352 | ₩2,352 | ₩2,138 | ₩2,205 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,058 | ₩2,392 | ₩1,911 | ₩2,352 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,818 | ₩2,132 | ₩1,795 | ₩2,032 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,778 | ₩1,858 | ₩1,764 | ₩1,831 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,738 | ₩1,811 | ₩1,704 | ₩1,778 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,711 | ₩1,824 | ₩1,711 | ₩1,724 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,818 | ₩1,831 | ₩1,691 | ₩1,738 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,965 | ₩1,991 | ₩1,784 | ₩1,804 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,791 | ₩2,012 | ₩1,764 | ₩1,938 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,778 | ₩1,865 | ₩1,711 | ₩1,791 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,871 | ₩1,911 | ₩1,764 | ₩1,764 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,991 | ₩2,045 | ₩1,871 | ₩1,898 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,911 | ₩2,045 | ₩1,878 | ₩1,991 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,831 | ₩1,885 | ₩1,778 | ₩1,858 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,684 | ₩1,851 | ₩1,684 | ₩1,831 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,738 | ₩1,778 | ₩1,671 | ₩1,697 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,724 | ₩1,818 | ₩1,671 | ₩1,751 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,005 | ₩2,045 | ₩1,671 | ₩1,738 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,925 | ₩2,038 | ₩1,724 | ₩1,991 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,125 | ₩2,205 | ₩1,858 | ₩1,998 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,660 | ₩2,713 | ₩1,991 | ₩2,205 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,606 | ₩2,727 | ₩2,539 | ₩2,660 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,847 | ₩2,887 | ₩2,636 | ₩2,727 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,914 | ₩2,967 | ₩2,807 | ₩2,887 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,834 | ₩2,967 | ₩2,686 | ₩2,940 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,141 | ₩3,141 | ₩2,793 | ₩2,860 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,288 | ₩3,368 | ₩2,974 | ₩3,047 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,595 | ₩3,689 | ₩3,275 | ₩3,368 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,823 | ₩3,916 | ₩3,488 | ₩3,662 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,181 | ₩4,130 | ₩3,181 | ₩3,836 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,796 | ₩3,836 | ₩3,589 | ₩3,702 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,595 | ₩3,669 | ₩3,488 | ₩3,542 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,889 | ₩4,071 | ₩3,582 | ₩3,609 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,143 | ₩4,143 | ₩3,863 | ₩3,876 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,117 | ₩4,190 | ₩4,043 | ₩4,143 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,197 | ₩4,233 | ₩4,010 | ₩4,130 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,023 | ₩4,317 | ₩4,010 | ₩4,170 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,943 | ₩4,023 | ₩3,889 | ₩3,956 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,863 | ₩3,970 | ₩3,742 | ₩3,916 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,635 | ₩3,956 | ₩3,569 | ₩3,849 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,635 | ₩3,769 | ₩3,482 | ₩3,649 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,823 | ₩3,929 | ₩3,582 | ₩3,595 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,110 | ₩4,210 | ₩3,849 | ₩3,849 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,956 | ₩4,290 | ₩3,950 | ₩4,063 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,635 | ₩3,983 | ₩3,535 | ₩3,863 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,796 | ₩3,889 | ₩3,676 | ₩3,689 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,929 | ₩3,943 | ₩3,702 | ₩3,729 | -5.10% | 107.2만 |
|---|