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 | ₩2,863 | ₩2,943 | ₩2,823 | ₩2,849 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,932 | ₩2,932 | ₩2,816 | ₩2,863 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,956 | ₩2,977 | ₩2,876 | ₩2,903 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,970 | ₩3,050 | ₩2,930 | ₩2,956 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,863 | ₩3,043 | ₩2,843 | ₩2,943 | +2.80% | 81만 |
| 2026.10.02 | ₩2,983 | ₩3,023 | ₩2,836 | ₩2,890 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,184 | ₩3,184 | ₩2,943 | ₩2,970 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,160 | ₩3,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,130 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,411 | ₩3,433 | ₩3,117 | ₩3,157 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,612 | ₩3,625 | ₩3,398 | ₩3,418 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,759 | ₩3,799 | ₩3,666 | ₩3,666 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,826 | ₩3,859 | ₩3,692 | ₩3,773 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,853 | ₩3,906 | ₩3,786 | ₩3,853 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,679 | ₩3,973 | ₩3,652 | ₩3,893 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,853 | ₩3,886 | ₩3,746 | ₩3,813 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,906 | ₩4,067 | ₩3,813 | ₩3,880 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,746 | ₩3,987 | ₩3,732 | ₩3,973 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,746 | ₩3,821 | ₩3,518 | ₩3,692 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,853 | ₩3,971 | ₩3,558 | ₩3,746 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,053 | ₩4,348 | ₩3,839 | ₩3,886 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,147 | ₩4,207 | ₩4,033 | ₩4,053 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩4,000 | ₩4,120 | ₩3,880 | ₩4,027 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,893 | ₩4,167 | ₩3,813 | ₩4,067 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,813 | ₩4,027 | ₩3,773 | ₩3,920 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,639 | ₩3,967 | ₩3,585 | ₩3,853 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,732 | ₩3,759 | ₩3,572 | ₩3,639 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,813 | ₩3,866 | ₩3,612 | ₩3,706 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,746 | ₩3,913 | ₩3,679 | ₩3,799 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,946 | ₩3,960 | ₩3,692 | ₩3,799 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,960 | ₩4,047 | ₩3,854 | ₩3,933 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,013 | ₩4,067 | ₩3,920 | ₩3,960 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,886 | ₩4,033 | ₩3,853 | ₩4,013 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,880 | ₩4,000 | ₩3,799 | ₩3,987 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,987 | ₩4,013 | ₩3,786 | ₩3,866 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,160 | ₩4,214 | ₩4,000 | ₩4,013 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,187 | ₩4,241 | ₩4,067 | ₩4,134 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,227 | ₩4,361 | ₩4,047 | ₩4,201 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,308 | ₩4,461 | ₩4,134 | ₩4,214 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,377 | ₩4,548 | ₩4,094 | ₩4,375 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,094 | ₩4,421 | ₩3,946 | ₩4,415 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,241 | ₩4,589 | ₩4,013 | ₩4,053 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,254 | ₩4,602 | ₩4,107 | ₩4,294 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,659 | ₩4,602 | ₩3,625 | ₩4,268 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,184 | ₩2,662 | ₩2,903 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,050 | ₩3,231 | ₩3,023 | ₩3,184 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,144 | ₩3,144 | ₩2,956 | ₩3,010 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,104 | ₩3,251 | ₩2,963 | ₩3,144 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,803 | ₩3,117 | ₩2,759 | ₩3,077 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,689 | ₩2,956 | ₩2,676 | ₩2,890 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,649 | ₩2,803 | ₩2,555 | ₩2,649 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,462 | ₩2,649 | ₩2,462 | ₩2,635 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,488 | ₩2,662 | ₩2,415 | ₩2,435 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,421 | ₩2,502 | ₩2,368 | ₩2,502 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,381 | ₩2,462 | ₩2,261 | ₩2,421 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,515 | ₩2,515 | ₩2,314 | ₩2,314 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,662 | ₩2,448 | ₩2,515 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,515 | ₩2,595 | ₩2,455 | ₩2,582 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,649 | ₩2,709 | ₩2,488 | ₩2,515 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,247 | ₩2,849 | ₩2,247 | ₩2,702 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,328 | ₩2,515 | ₩2,087 | ₩2,167 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,582 | ₩3,117 | ₩2,274 | ₩2,381 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,368 | ₩2,622 | ₩2,368 | ₩2,462 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,354 | ₩2,435 | ₩2,227 | ₩2,368 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,288 | ₩2,475 | ₩2,281 | ₩2,395 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,221 | ₩2,441 | ₩2,053 | ₩2,354 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,033 | ₩2,274 | ₩2,020 | ₩2,221 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,993 | ₩2,100 | ₩1,953 | ₩2,060 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,074 | ₩2,107 | ₩1,926 | ₩2,074 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,900 | ₩2,147 | ₩1,893 | ₩2,087 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,833 | ₩1,886 | ₩1,779 | ₩1,886 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,712 | ₩1,839 | ₩1,712 | ₩1,806 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,819 | ₩1,873 | ₩1,719 | ₩1,739 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,793 | ₩2,087 | ₩1,779 | ₩1,819 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,686 | ₩1,826 | ₩1,619 | ₩1,793 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,712 | ₩1,759 | ₩1,672 | ₩1,699 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,645 | ₩1,826 | ₩1,645 | ₩1,686 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,579 | ₩1,659 | ₩1,565 | ₩1,632 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,672 | ₩1,698 | ₩1,592 | ₩1,605 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,645 | ₩1,736 | ₩1,605 | ₩1,645 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,619 | ₩1,706 | ₩1,592 | ₩1,619 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,699 | ₩1,739 | ₩1,605 | ₩1,605 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,833 | ₩1,858 | ₩1,692 | ₩1,699 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,766 | ₩1,833 | ₩1,719 | ₩1,779 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,659 | ₩1,779 | ₩1,619 | ₩1,752 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,672 | ₩1,739 | ₩1,645 | ₩1,659 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,686 | ₩1,759 | ₩1,625 | ₩1,659 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,766 | ₩1,819 | ₩1,672 | ₩1,712 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,926 | ₩1,944 | ₩1,672 | ₩1,726 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,853 | ₩1,993 | ₩1,846 | ₩1,953 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,980 | ₩1,983 | ₩1,759 | ₩1,860 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,234 | ₩2,261 | ₩2,087 | ₩2,087 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,033 | ₩2,328 | ₩2,033 | ₩2,234 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,074 | ₩2,127 | ₩1,953 | ₩2,060 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,645 | ₩2,087 | ₩1,619 | ₩2,060 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,645 | ₩1,706 | ₩1,605 | ₩1,632 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,632 | ₩1,672 | ₩1,579 | ₩1,632 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,592 | ₩1,712 | ₩1,592 | ₩1,605 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,592 | ₩1,625 | ₩1,552 | ₩1,592 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,605 | ₩1,666 | ₩1,532 | ₩1,592 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,565 | ₩1,639 | ₩1,492 | ₩1,579 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,699 | ₩1,726 | ₩1,572 | ₩1,579 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,686 | ₩1,819 | ₩1,686 | ₩1,712 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,007 | ₩2,007 | ₩1,726 | ₩1,739 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,953 | ₩2,140 | ₩1,833 | ₩2,020 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,975 | ₩2,007 | ₩1,672 | ₩1,699 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,221 | ₩2,221 | ₩2,007 | ₩2,013 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,462 | ₩2,462 | ₩2,194 | ₩2,214 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,555 | ₩2,666 | ₩2,261 | ₩2,462 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,890 | ₩2,930 | ₩2,515 | ₩2,555 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,769 | ₩3,311 | ₩2,689 | ₩2,903 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,702 | ₩2,816 | ₩2,676 | ₩2,702 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,635 | ₩2,856 | ₩2,595 | ₩2,702 | +2.54% | 385.6만 |
|---|
| 2026.04.30 | ₩2,274 | ₩2,615 | ₩2,247 | ₩2,595 | +14.12% | 214.6만 |
|---|
| 2026.04.29 | ₩2,221 | ₩2,288 | ₩2,154 | ₩2,274 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,247 | ₩2,261 | ₩2,106 | ₩2,194 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,261 | ₩2,348 | ₩2,214 | ₩2,261 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,247 | ₩2,268 | ₩2,167 | ₩2,247 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,181 | ₩2,314 | ₩2,094 | ₩2,261 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,020 | ₩2,174 | ₩1,913 | ₩2,127 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,181 | ₩2,251 | ₩1,967 | ₩2,007 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,007 | ₩2,154 | ₩1,993 | ₩2,114 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,900 | ₩2,013 | ₩1,860 | ₩1,900 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,873 | ₩1,938 | ₩1,793 | ₩1,873 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,873 | ₩1,993 | ₩1,826 | ₩1,860 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,860 | ₩2,005 | ₩1,846 | ₩1,913 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,806 | ₩1,913 | ₩1,746 | ₩1,860 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,873 | ₩1,873 | ₩1,686 | ₩1,806 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,020 | ₩2,027 | ₩1,833 | ₩1,846 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,261 | ₩2,292 | ₩1,900 | ₩2,020 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,328 | ₩2,421 | ₩2,007 | ₩2,114 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,020 | ₩2,428 | ₩2,007 | ₩2,354 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,913 | ₩2,060 | ₩1,880 | ₩2,033 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,007 | ₩2,147 | ₩1,980 | ₩1,993 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,779 | ₩1,987 | ₩1,777 | ₩1,940 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,739 | ₩1,806 | ₩1,612 | ₩1,699 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,766 | ₩1,980 | ₩1,679 | ₩1,726 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,833 | ₩1,953 | ₩1,779 | ₩1,779 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,980 | ₩2,007 | ₩1,833 | ₩1,873 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,127 | ₩2,127 | ₩1,926 | ₩1,946 | -8.49% | 72.7만 |
|---|
| 2026.03.23 | ₩1,953 | ₩2,207 | ₩1,926 | ₩2,140 | +9.59% | 301.4만 |
|---|
| 2026.03.20 | ₩2,047 | ₩2,060 | ₩1,806 | ₩1,940 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,752 | ₩2,033 | ₩1,599 | ₩2,027 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,605 | ₩1,886 | ₩1,538 | ₩1,806 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,625 | ₩1,777 | ₩1,070 | ₩1,639 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,806 | ₩1,926 | ₩1,769 | ₩1,819 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,726 | ₩1,806 | ₩1,692 | ₩1,732 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,686 | ₩1,712 | ₩1,645 | ₩1,699 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,659 | ₩1,759 | ₩1,645 | ₩1,726 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,766 | ₩1,786 | ₩1,607 | ₩1,632 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,819 | ₩1,860 | ₩1,686 | ₩1,766 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,846 | ₩1,893 | ₩1,798 | ₩1,846 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,819 | ₩1,946 | ₩1,806 | ₩1,886 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,699 | ₩1,866 | ₩1,699 | ₩1,779 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,592 | ₩1,766 | ₩1,565 | ₩1,699 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,739 | ₩1,791 | ₩1,672 | ₩1,726 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,873 | ₩1,906 | ₩1,739 | ₩1,793 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,806 | ₩1,906 | ₩1,752 | ₩1,900 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,739 | ₩1,860 | ₩1,699 | ₩1,793 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,619 | ₩1,746 | ₩1,619 | ₩1,699 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,686 | ₩1,726 | ₩1,608 | ₩1,659 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,779 | ₩1,819 | ₩1,712 | ₩1,726 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,860 | ₩1,873 | ₩1,739 | ₩1,793 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,900 | ₩1,980 | ₩1,779 | ₩1,846 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,913 | ₩2,047 | ₩1,833 | ₩1,913 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,127 | ₩2,179 | ₩1,860 | ₩1,900 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,408 | ₩2,433 | ₩2,080 | ₩2,114 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,502 | ₩2,849 | ₩2,221 | ₩2,408 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,033 | ₩2,154 | ₩1,940 | ₩1,953 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,087 | ₩2,087 | ₩1,886 | ₩1,993 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,926 | ₩2,140 | ₩1,926 | ₩2,087 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,007 | ₩2,035 | ₩1,819 | ₩1,900 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,421 | ₩2,435 | ₩1,819 | ₩2,074 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,649 | ₩2,682 | ₩2,294 | ₩2,435 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,676 | ₩2,769 | ₩2,622 | ₩2,662 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,863 | ₩3,010 | ₩2,756 | ₩2,796 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,823 | ₩3,010 | ₩2,702 | ₩2,943 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,970 | ₩3,037 | ₩2,769 | ₩2,836 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,903 | ₩3,064 | ₩2,839 | ₩2,997 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,836 | ₩3,037 | ₩2,742 | ₩2,956 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,090 | ₩2,823 | ₩2,849 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,702 | ₩2,997 | ₩2,662 | ₩2,943 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,649 | ₩2,716 | ₩2,555 | ₩2,662 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,462 | ₩2,716 | ₩2,408 | ₩2,589 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,421 | ₩2,629 | ₩2,408 | ₩2,542 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,381 | ₩2,562 | ₩2,341 | ₩2,421 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,395 | ₩2,476 | ₩2,328 | ₩2,368 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,649 | ₩2,729 | ₩2,308 | ₩2,408 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,769 | ₩2,809 | ₩2,542 | ₩2,649 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,649 | ₩2,843 | ₩2,555 | ₩2,769 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,421 | ₩2,741 | ₩2,401 | ₩2,622 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,247 | ₩2,502 | ₩2,128 | ₩2,421 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,873 | ₩2,274 | ₩1,873 | ₩2,261 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,940 | ₩1,967 | ₩1,793 | ₩1,886 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,846 | ₩2,007 | ₩1,846 | ₩1,926 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,846 | ₩1,886 | ₩1,806 | ₩1,846 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,819 | ₩1,926 | ₩1,779 | ₩1,886 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,900 | ₩1,913 | ₩1,686 | ₩1,846 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,900 | ₩1,913 | ₩1,819 | ₩1,900 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,926 | ₩1,967 | ₩1,793 | ₩1,900 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,047 | ₩2,060 | ₩1,906 | ₩1,913 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,873 | ₩2,194 | ₩1,873 | ₩2,060 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,900 | ₩1,967 | ₩1,819 | ₩1,873 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,074 | ₩2,127 | ₩1,873 | ₩1,893 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,194 | ₩2,234 | ₩1,981 | ₩2,060 | -6.10% | 146.8만 |
|---|
| 2025.12.16 | ₩2,354 | ₩2,354 | ₩2,140 | ₩2,207 | -6.25% | 168.5만 |
|---|
| 2025.12.15 | ₩2,060 | ₩2,395 | ₩1,913 | ₩2,354 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,819 | ₩2,134 | ₩1,797 | ₩2,033 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,779 | ₩1,860 | ₩1,766 | ₩1,833 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,739 | ₩1,813 | ₩1,706 | ₩1,779 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,712 | ₩1,826 | ₩1,712 | ₩1,726 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,819 | ₩1,833 | ₩1,692 | ₩1,739 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,967 | ₩1,993 | ₩1,786 | ₩1,806 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,793 | ₩2,013 | ₩1,766 | ₩1,940 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,779 | ₩1,866 | ₩1,712 | ₩1,793 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,873 | ₩1,913 | ₩1,766 | ₩1,766 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,993 | ₩2,047 | ₩1,873 | ₩1,900 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,913 | ₩2,047 | ₩1,880 | ₩1,993 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,833 | ₩1,886 | ₩1,779 | ₩1,860 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,686 | ₩1,853 | ₩1,686 | ₩1,833 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,739 | ₩1,779 | ₩1,672 | ₩1,699 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,726 | ₩1,819 | ₩1,672 | ₩1,752 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,007 | ₩2,047 | ₩1,672 | ₩1,739 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,926 | ₩2,040 | ₩1,726 | ₩1,993 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,127 | ₩2,207 | ₩1,860 | ₩2,000 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,662 | ₩2,716 | ₩1,993 | ₩2,207 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,609 | ₩2,729 | ₩2,542 | ₩2,662 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,849 | ₩2,890 | ₩2,638 | ₩2,729 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,916 | ₩2,970 | ₩2,809 | ₩2,890 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,836 | ₩2,970 | ₩2,689 | ₩2,943 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,144 | ₩3,144 | ₩2,796 | ₩2,863 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,291 | ₩3,371 | ₩2,977 | ₩3,050 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,599 | ₩3,692 | ₩3,278 | ₩3,371 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,826 | ₩3,920 | ₩3,492 | ₩3,666 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,184 | ₩4,134 | ₩3,184 | ₩3,839 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,799 | ₩3,839 | ₩3,592 | ₩3,706 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,599 | ₩3,672 | ₩3,492 | ₩3,545 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,893 | ₩4,075 | ₩3,585 | ₩3,612 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,147 | ₩4,147 | ₩3,866 | ₩3,880 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,120 | ₩4,194 | ₩4,047 | ₩4,147 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,201 | ₩4,237 | ₩4,013 | ₩4,134 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,027 | ₩4,321 | ₩4,013 | ₩4,174 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,946 | ₩4,027 | ₩3,893 | ₩3,960 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,866 | ₩3,973 | ₩3,746 | ₩3,920 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,639 | ₩3,960 | ₩3,572 | ₩3,853 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,639 | ₩3,773 | ₩3,485 | ₩3,652 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,826 | ₩3,933 | ₩3,585 | ₩3,599 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,114 | ₩4,214 | ₩3,853 | ₩3,853 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,960 | ₩4,294 | ₩3,953 | ₩4,067 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,639 | ₩3,987 | ₩3,538 | ₩3,866 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,799 | ₩3,893 | ₩3,679 | ₩3,692 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,933 | ₩3,946 | ₩3,706 | ₩3,732 | -5.10% | 107.2만 |
|---|