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 | ₩2,862 | ₩2,942 | ₩2,822 | ₩2,849 | -0.47% | 57.9만 |
| 2026.10.08 | ₩2,932 | ₩2,932 | ₩2,815 | ₩2,862 | -2.37% | 64.7만 |
| 2026.10.07 | ₩2,956 | ₩2,976 | ₩2,875 | ₩2,902 | -1.81% | 64.2만 |
| 2026.10.06 | ₩2,969 | ₩3,049 | ₩2,929 | ₩2,956 | -0.45% | 77.2만 |
| 2026.10.05 | ₩2,862 | ₩3,043 | ₩2,842 | ₩2,942 | +2.80% | 81만 |
| 2026.10.02 | ₩2,982 | ₩3,022 | ₩2,835 | ₩2,889 | -3.14% | 126.6만 |
| 2026.10.01 | ₩3,183 | ₩3,183 | ₩2,942 | ₩2,969 | -6.72% | 130.6만 |
| 2026.09.30 | ₩3,159 | ₩3,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,129 |
| -0.93% |
| 62.5만 |
| 2026.09.29 | ₩3,410 | ₩3,432 | ₩3,116 | ₩3,156 | -7.45% | 126.5만 |
|---|
| 2026.09.28 | ₩3,611 | ₩3,624 | ₩3,397 | ₩3,417 | -5.37% | 95.9만 |
|---|
| 2026.09.25 | ₩3,758 | ₩3,798 | ₩3,664 | ₩3,664 | -2.49% | 47.8만 |
|---|
| 2026.09.24 | ₩3,825 | ₩3,858 | ₩3,691 | ₩3,771 | -1.40% | 59.1만 |
|---|
| 2026.09.23 | ₩3,852 | ₩3,905 | ₩3,785 | ₩3,852 | 0.00% | 78만 |
|---|
| 2026.09.22 | ₩3,678 | ₩3,972 | ₩3,651 | ₩3,892 | +5.82% | 81만 |
|---|
| 2026.09.21 | ₩3,852 | ₩3,885 | ₩3,745 | ₩3,812 | -1.04% | 62.4만 |
|---|
| 2026.09.18 | ₩3,905 | ₩4,066 | ₩3,812 | ₩3,878 | -0.68% | 111.9만 |
|---|
| 2026.09.17 | ₩3,745 | ₩3,985 | ₩3,731 | ₩3,972 | +6.07% | 104.4만 |
|---|
| 2026.09.16 | ₩3,745 | ₩3,820 | ₩3,517 | ₩3,691 | -1.43% | 154.9만 |
|---|
| 2026.09.15 | ₩3,852 | ₩3,969 | ₩3,557 | ₩3,745 | -2.78% | 164.1만 |
|---|
| 2026.09.14 | ₩4,052 | ₩4,346 | ₩3,838 | ₩3,885 | -4.13% | 721만 |
|---|
| 2026.09.11 | ₩4,146 | ₩4,206 | ₩4,032 | ₩4,052 | -2.26% | 74.9만 |
|---|
| 2026.09.10 | ₩3,999 | ₩4,119 | ₩3,878 | ₩4,026 | +0.67% | 63.6만 |
|---|
| 2026.09.09 | ₩3,892 | ₩4,166 | ₩3,812 | ₩4,066 | +4.47% | 142.1만 |
|---|
| 2026.09.08 | ₩3,812 | ₩4,026 | ₩3,771 | ₩3,919 | +2.81% | 142만 |
|---|
| 2026.09.04 | ₩3,638 | ₩3,965 | ₩3,584 | ₩3,852 | +5.88% | 99.7만 |
|---|
| 2026.09.03 | ₩3,731 | ₩3,758 | ₩3,571 | ₩3,638 | -2.51% | 77.4만 |
|---|
| 2026.09.02 | ₩3,812 | ₩3,865 | ₩3,611 | ₩3,705 | -2.81% | 108.2만 |
|---|
| 2026.09.01 | ₩3,745 | ₩3,912 | ₩3,678 | ₩3,798 | +1.43% | 78.1만 |
|---|
| 2026.08.31 | ₩3,945 | ₩3,959 | ₩3,691 | ₩3,798 | -3.73% | 96.4만 |
|---|
| 2026.08.28 | ₩3,959 | ₩4,046 | ₩3,853 | ₩3,932 | -0.68% | 86.3만 |
|---|
| 2026.08.27 | ₩4,012 | ₩4,066 | ₩3,919 | ₩3,959 | -1.33% | 69.6만 |
|---|
| 2026.08.26 | ₩3,885 | ₩4,032 | ₩3,852 | ₩4,012 | +3.27% | 64만 |
|---|
| 2026.08.25 | ₩3,878 | ₩3,999 | ₩3,798 | ₩3,985 | +2.76% | 85.6만 |
|---|
| 2026.08.24 | ₩3,985 | ₩4,012 | ₩3,785 | ₩3,865 | -3.02% | 80.9만 |
|---|
| 2026.08.21 | ₩4,159 | ₩4,213 | ₩3,999 | ₩4,012 | -3.54% | 102.9만 |
|---|
| 2026.08.20 | ₩4,186 | ₩4,239 | ₩4,066 | ₩4,133 | -1.28% | 82.7만 |
|---|
| 2026.08.19 | ₩4,226 | ₩4,360 | ₩4,046 | ₩4,199 | -0.63% | 131만 |
|---|
| 2026.08.18 | ₩4,306 | ₩4,460 | ₩4,133 | ₩4,213 | -2.17% | 147.3만 |
|---|
| 2026.08.17 | ₩4,376 | ₩4,547 | ₩4,092 | ₩4,373 | -0.06% | 187.4만 |
|---|
| 2026.08.14 | ₩4,092 | ₩4,420 | ₩3,945 | ₩4,413 | +7.84% | 213.5만 |
|---|
| 2026.08.13 | ₩4,239 | ₩4,587 | ₩4,012 | ₩4,052 | -4.42% | 417.2만 |
|---|
| 2026.08.12 | ₩4,253 | ₩4,601 | ₩4,106 | ₩4,293 | +0.94% | 434.3만 |
|---|
| 2026.08.11 | ₩3,658 | ₩4,601 | ₩3,624 | ₩4,266 | +16.64% | 2911.1만 |
|---|
| 2026.08.10 | ₩3,129 | ₩3,183 | ₩2,661 | ₩2,902 | -7.26% | 338.4만 |
|---|
| 2026.08.07 | ₩3,049 | ₩3,230 | ₩3,022 | ₩3,183 | +4.39% | 101.6만 |
|---|
| 2026.08.06 | ₩3,143 | ₩3,143 | ₩2,956 | ₩3,009 | -4.26% | 78.4만 |
|---|
| 2026.08.05 | ₩3,103 | ₩3,250 | ₩2,962 | ₩3,143 | +1.29% | 144.6만 |
|---|
| 2026.08.04 | ₩2,802 | ₩3,116 | ₩2,758 | ₩3,076 | +9.79% | 229.1만 |
|---|
| 2026.08.03 | ₩2,688 | ₩2,956 | ₩2,675 | ₩2,889 | +7.46% | 130.3만 |
|---|
| 2026.07.31 | ₩2,648 | ₩2,802 | ₩2,554 | ₩2,648 | 0.00% | 115.3만 |
|---|
| 2026.07.30 | ₩2,461 | ₩2,648 | ₩2,461 | ₩2,635 | +7.07% | 75.8만 |
|---|
| 2026.07.29 | ₩2,488 | ₩2,661 | ₩2,414 | ₩2,434 | -2.15% | 137만 |
|---|
| 2026.07.28 | ₩2,421 | ₩2,501 | ₩2,367 | ₩2,501 | +3.31% | 71.1만 |
|---|
| 2026.07.27 | ₩2,381 | ₩2,461 | ₩2,260 | ₩2,421 | +1.69% | 80.8만 |
|---|
| 2026.07.24 | ₩2,514 | ₩2,514 | ₩2,314 | ₩2,314 | -7.98% | 112.7만 |
|---|
| 2026.07.23 | ₩2,514 | ₩2,661 | ₩2,447 | ₩2,514 | 0.00% | 109.8만 |
|---|
| 2026.07.22 | ₩2,514 | ₩2,595 | ₩2,454 | ₩2,581 | +2.66% | 82.5만 |
|---|
| 2026.07.21 | ₩2,648 | ₩2,708 | ₩2,488 | ₩2,514 | -5.05% | 286.1만 |
|---|
| 2026.07.20 | ₩2,247 | ₩2,849 | ₩2,247 | ₩2,702 | +20.24% | 701.6만 |
|---|
| 2026.07.17 | ₩2,327 | ₩2,514 | ₩2,086 | ₩2,167 | -6.90% | 317.6만 |
|---|
| 2026.07.16 | ₩2,581 | ₩3,116 | ₩2,274 | ₩2,381 | -7.77% | 1188.3만 |
|---|
| 2026.07.15 | ₩2,367 | ₩2,621 | ₩2,367 | ₩2,461 | +3.95% | 158.2만 |
|---|
| 2026.07.14 | ₩2,354 | ₩2,434 | ₩2,227 | ₩2,367 | +0.57% | 107.7만 |
|---|
| 2026.07.13 | ₩2,287 | ₩2,474 | ₩2,280 | ₩2,394 | +4.68% | 162.3만 |
|---|
| 2026.07.10 | ₩2,220 | ₩2,441 | ₩2,053 | ₩2,354 | +6.02% | 207.2만 |
|---|
| 2026.07.09 | ₩2,033 | ₩2,274 | ₩2,019 | ₩2,220 | +9.21% | 134.2만 |
|---|
| 2026.07.08 | ₩1,993 | ₩2,100 | ₩1,953 | ₩2,060 | +3.36% | 82.5만 |
|---|
| 2026.07.07 | ₩2,073 | ₩2,106 | ₩1,926 | ₩2,073 | 0.00% | 98.9만 |
|---|
| 2026.07.06 | ₩1,899 | ₩2,146 | ₩1,892 | ₩2,086 | +9.86% | 174.1만 |
|---|
| 2026.07.02 | ₩1,832 | ₩1,886 | ₩1,779 | ₩1,886 | +2.92% | 61.8만 |
|---|
| 2026.07.01 | ₩1,712 | ₩1,839 | ₩1,712 | ₩1,805 | +5.47% | 40.2만 |
|---|
| 2026.06.30 | ₩1,819 | ₩1,872 | ₩1,719 | ₩1,739 | -4.41% | 46.9만 |
|---|
| 2026.06.29 | ₩1,792 | ₩2,086 | ₩1,779 | ₩1,819 | +1.49% | 155.9만 |
|---|
| 2026.06.26 | ₩1,685 | ₩1,826 | ₩1,618 | ₩1,792 | +6.35% | 622.2만 |
|---|
| 2026.06.25 | ₩1,712 | ₩1,759 | ₩1,672 | ₩1,698 | -0.78% | 70.4만 |
|---|
| 2026.06.24 | ₩1,645 | ₩1,826 | ₩1,645 | ₩1,685 | +2.44% | 113만 |
|---|
| 2026.06.23 | ₩1,578 | ₩1,658 | ₩1,565 | ₩1,632 | +3.39% | 38.8만 |
|---|
| 2026.06.22 | ₩1,672 | ₩1,697 | ₩1,591 | ₩1,605 | -4.00% | 76.6만 |
|---|
| 2026.06.18 | ₩1,645 | ₩1,736 | ₩1,605 | ₩1,645 | 0.00% | 165.4만 |
|---|
| 2026.06.17 | ₩1,618 | ₩1,705 | ₩1,591 | ₩1,618 | 0.00% | 167.7만 |
|---|
| 2026.06.16 | ₩1,698 | ₩1,739 | ₩1,605 | ₩1,605 | -5.51% | 189.2만 |
|---|
| 2026.06.15 | ₩1,832 | ₩1,858 | ₩1,692 | ₩1,698 | -7.30% | 122.8만 |
|---|
| 2026.06.12 | ₩1,765 | ₩1,832 | ₩1,719 | ₩1,779 | +0.76% | 91.6만 |
|---|
| 2026.06.11 | ₩1,658 | ₩1,779 | ₩1,618 | ₩1,752 | +5.65% | 68.2만 |
|---|
| 2026.06.10 | ₩1,672 | ₩1,739 | ₩1,645 | ₩1,658 | -0.80% | 49.4만 |
|---|
| 2026.06.09 | ₩1,685 | ₩1,759 | ₩1,625 | ₩1,658 | -1.59% | 127.5만 |
|---|
| 2026.06.08 | ₩1,765 | ₩1,819 | ₩1,672 | ₩1,712 | -3.03% | 123만 |
|---|
| 2026.06.05 | ₩1,926 | ₩1,943 | ₩1,672 | ₩1,725 | -10.42% | 201만 |
|---|
| 2026.06.04 | ₩1,852 | ₩1,993 | ₩1,846 | ₩1,953 | +5.42% | 104.9만 |
|---|
| 2026.06.03 | ₩1,979 | ₩1,982 | ₩1,759 | ₩1,859 | -6.08% | 183.3만 |
|---|
| 2026.06.02 | ₩2,233 | ₩2,260 | ₩2,086 | ₩2,086 | -6.59% | 111.8만 |
|---|
| 2026.06.01 | ₩2,033 | ₩2,327 | ₩2,033 | ₩2,233 | +9.87% | 253.8만 |
|---|
| 2026.05.29 | ₩2,073 | ₩2,126 | ₩1,953 | ₩2,060 | -0.65% | 159.7만 |
|---|
| 2026.05.28 | ₩1,645 | ₩2,086 | ₩1,618 | ₩2,060 | +25.20% | 347.9만 |
|---|
| 2026.05.27 | ₩1,645 | ₩1,705 | ₩1,605 | ₩1,632 | -0.81% | 206.9만 |
|---|
| 2026.05.26 | ₩1,632 | ₩1,672 | ₩1,578 | ₩1,632 | 0.00% | 308.3만 |
|---|
| 2026.05.22 | ₩1,591 | ₩1,712 | ₩1,591 | ₩1,605 | +0.84% | 258.7만 |
|---|
| 2026.05.21 | ₩1,591 | ₩1,625 | ₩1,551 | ₩1,591 | 0.00% | 228.5만 |
|---|
| 2026.05.20 | ₩1,605 | ₩1,665 | ₩1,531 | ₩1,591 | -0.83% | 396만 |
|---|
| 2026.05.19 | ₩1,565 | ₩1,638 | ₩1,491 | ₩1,578 | +0.85% | 323.1만 |
|---|
| 2026.05.18 | ₩1,698 | ₩1,725 | ₩1,571 | ₩1,578 | -7.09% | 410.4만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,819 | ₩1,685 | ₩1,712 | +1.59% | 248.9만 |
|---|
| 2026.05.14 | ₩2,006 | ₩2,006 | ₩1,725 | ₩1,739 | -13.33% | 533.9만 |
|---|
| 2026.05.13 | ₩1,953 | ₩2,140 | ₩1,832 | ₩2,019 | +3.42% | 329.2만 |
|---|
| 2026.05.12 | ₩1,974 | ₩2,006 | ₩1,672 | ₩1,698 | -13.96% | 509.3만 |
|---|
| 2026.05.11 | ₩2,220 | ₩2,220 | ₩2,006 | ₩2,013 | -9.34% | 209.9만 |
|---|
| 2026.05.08 | ₩2,461 | ₩2,461 | ₩2,193 | ₩2,213 | -10.05% | 298.9만 |
|---|
| 2026.05.07 | ₩2,554 | ₩2,665 | ₩2,260 | ₩2,461 | -3.66% | 182.6만 |
|---|
| 2026.05.06 | ₩2,889 | ₩2,929 | ₩2,514 | ₩2,554 | -11.57% | 241.5만 |
|---|
| 2026.05.05 | ₩2,768 | ₩3,310 | ₩2,688 | ₩2,902 | +4.83% | 580.7만 |
|---|
| 2026.05.04 | ₩2,702 | ₩2,815 | ₩2,675 | ₩2,702 | 0.00% | 216만 |
|---|
| 2026.05.01 | ₩2,635 | ₩2,855 | ₩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 | ₩2,220 | ₩2,287 | ₩2,153 | ₩2,274 | +2.41% | 187.1만 |
|---|
| 2026.04.28 | ₩2,247 | ₩2,260 | ₩2,105 | ₩2,193 | -2.38% | 98.7만 |
|---|
| 2026.04.27 | ₩2,260 | ₩2,347 | ₩2,213 | ₩2,260 | 0.00% | 101.2만 |
|---|
| 2026.04.24 | ₩2,247 | ₩2,267 | ₩2,167 | ₩2,247 | 0.00% | 63.5만 |
|---|
| 2026.04.23 | ₩2,180 | ₩2,314 | ₩2,093 | ₩2,260 | +3.68% | 196.8만 |
|---|
| 2026.04.22 | ₩2,019 | ₩2,173 | ₩1,912 | ₩2,126 | +5.30% | 237.9만 |
|---|
| 2026.04.21 | ₩2,180 | ₩2,251 | ₩1,966 | ₩2,006 | -7.98% | 210.3만 |
|---|
| 2026.04.20 | ₩2,006 | ₩2,153 | ₩1,993 | ₩2,113 | +5.33% | 312.5만 |
|---|
| 2026.04.17 | ₩1,899 | ₩2,013 | ₩1,859 | ₩1,899 | 0.00% | 113.3만 |
|---|
| 2026.04.16 | ₩1,872 | ₩1,938 | ₩1,792 | ₩1,872 | 0.00% | 130.7만 |
|---|
| 2026.04.15 | ₩1,872 | ₩1,993 | ₩1,826 | ₩1,859 | -0.71% | 181만 |
|---|
| 2026.04.14 | ₩1,859 | ₩2,005 | ₩1,846 | ₩1,912 | +2.88% | 121.7만 |
|---|
| 2026.04.13 | ₩1,805 | ₩1,912 | ₩1,745 | ₩1,859 | +2.96% | 186.8만 |
|---|
| 2026.04.10 | ₩1,872 | ₩1,872 | ₩1,685 | ₩1,805 | -3.57% | 209.1만 |
|---|
| 2026.04.09 | ₩2,019 | ₩2,026 | ₩1,832 | ₩1,846 | -8.61% | 159.6만 |
|---|
| 2026.04.08 | ₩2,260 | ₩2,291 | ₩1,899 | ₩2,019 | -10.65% | 243.9만 |
|---|
| 2026.04.07 | ₩2,327 | ₩2,421 | ₩2,006 | ₩2,113 | -9.20% | 364만 |
|---|
| 2026.04.06 | ₩2,019 | ₩2,427 | ₩2,006 | ₩2,354 | +16.56% | 663.5만 |
|---|
| 2026.04.02 | ₩1,912 | ₩2,060 | ₩1,879 | ₩2,033 | +6.29% | 105.2만 |
|---|
| 2026.04.01 | ₩2,006 | ₩2,146 | ₩1,979 | ₩1,993 | -0.67% | 199.4만 |
|---|
| 2026.03.31 | ₩1,779 | ₩1,986 | ₩1,776 | ₩1,939 | +9.02% | 141.9만 |
|---|
| 2026.03.30 | ₩1,739 | ₩1,805 | ₩1,612 | ₩1,698 | -2.31% | 352.1만 |
|---|
| 2026.03.27 | ₩1,765 | ₩1,979 | ₩1,678 | ₩1,725 | -2.27% | 385만 |
|---|
| 2026.03.26 | ₩1,832 | ₩1,953 | ₩1,779 | ₩1,779 | -2.92% | 96.6만 |
|---|
| 2026.03.25 | ₩1,979 | ₩2,006 | ₩1,832 | ₩1,872 | -5.41% | 88.4만 |
|---|
| 2026.03.24 | ₩2,126 | ₩2,126 | ₩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 | ₩2,046 | ₩2,060 | ₩1,805 | ₩1,939 | -5.23% | 202.9만 |
|---|
| 2026.03.19 | ₩1,752 | ₩2,033 | ₩1,598 | ₩2,026 | +15.65% | 378.2만 |
|---|
| 2026.03.18 | ₩1,605 | ₩1,886 | ₩1,538 | ₩1,805 | +12.50% | 365.4만 |
|---|
| 2026.03.17 | ₩1,625 | ₩1,776 | ₩1,070 | ₩1,638 | +0.82% | 865.1만 |
|---|
| 2026.03.16 | ₩1,805 | ₩1,926 | ₩1,768 | ₩1,819 | +0.74% | 128.8만 |
|---|
| 2026.03.13 | ₩1,725 | ₩1,805 | ₩1,692 | ₩1,732 | +0.39% | 54.1만 |
|---|
| 2026.03.12 | ₩1,685 | ₩1,712 | ₩1,645 | ₩1,698 | +0.79% | 61.7만 |
|---|
| 2026.03.11 | ₩1,658 | ₩1,759 | ₩1,645 | ₩1,725 | +4.03% | 52.2만 |
|---|
| 2026.03.10 | ₩1,765 | ₩1,785 | ₩1,606 | ₩1,632 | -7.58% | 106.5만 |
|---|
| 2026.03.09 | ₩1,819 | ₩1,859 | ₩1,685 | ₩1,765 | -2.94% | 122.6만 |
|---|
| 2026.03.06 | ₩1,846 | ₩1,892 | ₩1,797 | ₩1,846 | 0.00% | 45만 |
|---|
| 2026.03.05 | ₩1,819 | ₩1,946 | ₩1,805 | ₩1,886 | +3.68% | 102.1만 |
|---|
| 2026.03.04 | ₩1,698 | ₩1,866 | ₩1,698 | ₩1,779 | +4.72% | 62.1만 |
|---|
| 2026.03.03 | ₩1,591 | ₩1,765 | ₩1,565 | ₩1,698 | +6.72% | 92.8만 |
|---|
| 2026.03.02 | ₩1,739 | ₩1,791 | ₩1,672 | ₩1,725 | -0.77% | 76.4만 |
|---|
| 2026.02.27 | ₩1,872 | ₩1,906 | ₩1,739 | ₩1,792 | -4.29% | 100.2만 |
|---|
| 2026.02.26 | ₩1,805 | ₩1,906 | ₩1,752 | ₩1,899 | +5.19% | 88.4만 |
|---|
| 2026.02.25 | ₩1,739 | ₩1,859 | ₩1,698 | ₩1,792 | +3.08% | 111.8만 |
|---|
| 2026.02.24 | ₩1,618 | ₩1,745 | ₩1,618 | ₩1,698 | +4.96% | 72.7만 |
|---|
| 2026.02.23 | ₩1,685 | ₩1,725 | ₩1,608 | ₩1,658 | -1.59% | 128.1만 |
|---|
| 2026.02.20 | ₩1,779 | ₩1,819 | ₩1,712 | ₩1,725 | -3.01% | 117.6만 |
|---|
| 2026.02.19 | ₩1,859 | ₩1,872 | ₩1,739 | ₩1,792 | -3.60% | 182.6만 |
|---|
| 2026.02.18 | ₩1,899 | ₩1,979 | ₩1,779 | ₩1,846 | -2.82% | 148.1만 |
|---|
| 2026.02.17 | ₩1,912 | ₩2,046 | ₩1,832 | ₩1,912 | 0.00% | 192.6만 |
|---|
| 2026.02.13 | ₩2,126 | ₩2,179 | ₩1,859 | ₩1,899 | -10.69% | 197.2만 |
|---|
| 2026.02.12 | ₩2,407 | ₩2,433 | ₩2,080 | ₩2,113 | -12.22% | 386.2만 |
|---|
| 2026.02.11 | ₩2,501 | ₩2,849 | ₩2,220 | ₩2,407 | -3.74% | 2219.3만 |
|---|
| 2026.02.10 | ₩2,033 | ₩2,153 | ₩1,939 | ₩1,953 | -3.95% | 884.6만 |
|---|
| 2026.02.09 | ₩2,086 | ₩2,086 | ₩1,886 | ₩1,993 | -4.49% | 96만 |
|---|
| 2026.02.06 | ₩1,926 | ₩2,140 | ₩1,926 | ₩2,086 | +8.33% | 177.4만 |
|---|
| 2026.02.05 | ₩2,006 | ₩2,034 | ₩1,819 | ₩1,899 | -5.33% | 193.1만 |
|---|
| 2026.02.04 | ₩2,421 | ₩2,434 | ₩1,819 | ₩2,073 | -14.36% | 370만 |
|---|
| 2026.02.03 | ₩2,648 | ₩2,681 | ₩2,294 | ₩2,434 | -8.08% | 173.4만 |
|---|
| 2026.02.02 | ₩2,675 | ₩2,768 | ₩2,621 | ₩2,661 | -0.50% | 60만 |
|---|
| 2026.01.30 | ₩2,862 | ₩3,009 | ₩2,755 | ₩2,795 | -2.34% | 83.1만 |
|---|
| 2026.01.29 | ₩2,822 | ₩3,009 | ₩2,702 | ₩2,942 | +4.27% | 76.7만 |
|---|
| 2026.01.28 | ₩2,969 | ₩3,036 | ₩2,768 | ₩2,835 | -4.50% | 91.5만 |
|---|
| 2026.01.27 | ₩2,902 | ₩3,063 | ₩2,838 | ₩2,996 | +3.23% | 131만 |
|---|
| 2026.01.26 | ₩2,835 | ₩3,036 | ₩2,742 | ₩2,956 | +4.25% | 123.8만 |
|---|
| 2026.01.23 | ₩3,009 | ₩3,089 | ₩2,822 | ₩2,849 | -5.33% | 161.4만 |
|---|
| 2026.01.22 | ₩2,702 | ₩2,996 | ₩2,661 | ₩2,942 | +8.91% | 166.5만 |
|---|
| 2026.01.21 | ₩2,648 | ₩2,715 | ₩2,554 | ₩2,661 | +0.51% | 63.6만 |
|---|
| 2026.01.20 | ₩2,461 | ₩2,715 | ₩2,407 | ₩2,588 | +5.16% | 117만 |
|---|
| 2026.01.16 | ₩2,421 | ₩2,628 | ₩2,407 | ₩2,541 | +4.97% | 85.5만 |
|---|
| 2026.01.15 | ₩2,381 | ₩2,561 | ₩2,340 | ₩2,421 | +1.69% | 178.2만 |
|---|
| 2026.01.14 | ₩2,394 | ₩2,475 | ₩2,327 | ₩2,367 | -1.12% | 49.4만 |
|---|
| 2026.01.13 | ₩2,648 | ₩2,728 | ₩2,307 | ₩2,407 | -9.09% | 203.4만 |
|---|
| 2026.01.12 | ₩2,768 | ₩2,808 | ₩2,541 | ₩2,648 | -4.35% | 150.9만 |
|---|
| 2026.01.09 | ₩2,648 | ₩2,842 | ₩2,554 | ₩2,768 | +4.55% | 264만 |
|---|
| 2026.01.08 | ₩2,421 | ₩2,740 | ₩2,401 | ₩2,621 | +8.29% | 164.9만 |
|---|
| 2026.01.07 | ₩2,247 | ₩2,501 | ₩2,128 | ₩2,421 | +7.74% | 244.4만 |
|---|
| 2026.01.06 | ₩1,872 | ₩2,274 | ₩1,872 | ₩2,260 | +20.71% | 184.3만 |
|---|
| 2026.01.05 | ₩1,939 | ₩1,966 | ₩1,792 | ₩1,886 | -2.76% | 180.5만 |
|---|
| 2026.01.02 | ₩1,846 | ₩2,006 | ₩1,846 | ₩1,926 | +4.35% | 80.1만 |
|---|
| 2025.12.31 | ₩1,846 | ₩1,886 | ₩1,805 | ₩1,846 | 0.00% | 57만 |
|---|
| 2025.12.30 | ₩1,819 | ₩1,926 | ₩1,779 | ₩1,886 | +3.68% | 57.9만 |
|---|
| 2025.12.29 | ₩1,899 | ₩1,912 | ₩1,685 | ₩1,846 | -2.82% | 228.1만 |
|---|
| 2025.12.26 | ₩1,899 | ₩1,912 | ₩1,819 | ₩1,899 | 0.00% | 97.9만 |
|---|
| 2025.12.24 | ₩1,926 | ₩1,966 | ₩1,792 | ₩1,899 | -1.39% | 121.4만 |
|---|
| 2025.12.23 | ₩2,046 | ₩2,060 | ₩1,906 | ₩1,912 | -6.54% | 86.5만 |
|---|
| 2025.12.22 | ₩1,872 | ₩2,193 | ₩1,872 | ₩2,060 | +10.00% | 111.7만 |
|---|
| 2025.12.19 | ₩1,899 | ₩1,966 | ₩1,819 | ₩1,872 | -1.41% | 105.6만 |
|---|
| 2025.12.18 | ₩2,073 | ₩2,126 | ₩1,872 | ₩1,892 | -8.71% | 84.9만 |
|---|
| 2025.12.17 | ₩2,193 | ₩2,233 | ₩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 | ₩2,394 | ₩1,912 | ₩2,354 | +14.29% | 348만 |
|---|
| 2025.12.12 | ₩1,819 | ₩2,133 | ₩1,796 | ₩2,033 | +11.76% | 268.5만 |
|---|
| 2025.12.11 | ₩1,779 | ₩1,859 | ₩1,765 | ₩1,832 | +3.01% | 55.2만 |
|---|
| 2025.12.10 | ₩1,739 | ₩1,812 | ₩1,705 | ₩1,779 | +2.31% | 65.1만 |
|---|
| 2025.12.09 | ₩1,712 | ₩1,826 | ₩1,712 | ₩1,725 | +0.78% | 52.2만 |
|---|
| 2025.12.08 | ₩1,819 | ₩1,832 | ₩1,692 | ₩1,739 | -4.41% | 73만 |
|---|
| 2025.12.05 | ₩1,966 | ₩1,993 | ₩1,785 | ₩1,805 | -8.16% | 66.8만 |
|---|
| 2025.12.04 | ₩1,792 | ₩2,013 | ₩1,765 | ₩1,939 | +8.21% | 85.8만 |
|---|
| 2025.12.03 | ₩1,779 | ₩1,866 | ₩1,712 | ₩1,792 | +0.75% | 91.2만 |
|---|
| 2025.12.02 | ₩1,872 | ₩1,912 | ₩1,765 | ₩1,765 | -5.71% | 158.7만 |
|---|
| 2025.12.01 | ₩1,993 | ₩2,046 | ₩1,872 | ₩1,899 | -4.70% | 156.9만 |
|---|
| 2025.11.28 | ₩1,912 | ₩2,046 | ₩1,879 | ₩1,993 | +4.20% | 106.3만 |
|---|
| 2025.11.26 | ₩1,832 | ₩1,886 | ₩1,779 | ₩1,859 | +1.46% | 99.6만 |
|---|
| 2025.11.25 | ₩1,685 | ₩1,852 | ₩1,685 | ₩1,832 | +8.73% | 125.6만 |
|---|
| 2025.11.24 | ₩1,739 | ₩1,779 | ₩1,672 | ₩1,698 | -2.31% | 113만 |
|---|
| 2025.11.21 | ₩1,725 | ₩1,819 | ₩1,672 | ₩1,752 | +1.55% | 134.6만 |
|---|
| 2025.11.20 | ₩2,006 | ₩2,046 | ₩1,672 | ₩1,739 | -13.33% | 227.3만 |
|---|
| 2025.11.19 | ₩1,926 | ₩2,040 | ₩1,725 | ₩1,993 | +3.47% | 369.8만 |
|---|
| 2025.11.18 | ₩2,126 | ₩2,207 | ₩1,859 | ₩1,999 | -5.97% | 677.7만 |
|---|
| 2025.11.17 | ₩2,661 | ₩2,715 | ₩1,993 | ₩2,207 | -17.09% | 789.7만 |
|---|
| 2025.11.14 | ₩2,608 | ₩2,728 | ₩2,541 | ₩2,661 | +2.05% | 156.9만 |
|---|
| 2025.11.13 | ₩2,849 | ₩2,889 | ₩2,637 | ₩2,728 | -4.23% | 152.8만 |
|---|
| 2025.11.12 | ₩2,915 | ₩2,969 | ₩2,808 | ₩2,889 | -0.92% | 88.8만 |
|---|
| 2025.11.11 | ₩2,835 | ₩2,969 | ₩2,688 | ₩2,942 | +3.77% | 158.1만 |
|---|
| 2025.11.10 | ₩3,143 | ₩3,143 | ₩2,795 | ₩2,862 | -8.94% | 202.7만 |
|---|
| 2025.11.07 | ₩3,290 | ₩3,370 | ₩2,976 | ₩3,049 | -7.32% | 237.7만 |
|---|
| 2025.11.06 | ₩3,598 | ₩3,691 | ₩3,277 | ₩3,370 | -6.32% | 245.7만 |
|---|
| 2025.11.05 | ₩3,825 | ₩3,919 | ₩3,491 | ₩3,664 | -4.20% | 250.5만 |
|---|
| 2025.11.04 | ₩3,183 | ₩4,133 | ₩3,183 | ₩3,838 | +20.59% | 689.5만 |
|---|
| 2025.11.03 | ₩3,798 | ₩3,838 | ₩3,591 | ₩3,705 | -2.46% | 152.1만 |
|---|
| 2025.10.31 | ₩3,598 | ₩3,671 | ₩3,491 | ₩3,544 | -1.49% | 97.4만 |
|---|
| 2025.10.30 | ₩3,892 | ₩4,074 | ₩3,584 | ₩3,611 | -7.22% | 131만 |
|---|
| 2025.10.29 | ₩4,146 | ₩4,146 | ₩3,865 | ₩3,878 | -6.45% | 79.9만 |
|---|
| 2025.10.28 | ₩4,119 | ₩4,193 | ₩4,046 | ₩4,146 | +0.65% | 70.2만 |
|---|
| 2025.10.27 | ₩4,199 | ₩4,235 | ₩4,012 | ₩4,133 | -1.59% | 80만 |
|---|
| 2025.10.24 | ₩4,026 | ₩4,320 | ₩4,012 | ₩4,173 | +3.65% | 108.2만 |
|---|
| 2025.10.23 | ₩3,945 | ₩4,026 | ₩3,892 | ₩3,959 | +0.34% | 56.2만 |
|---|
| 2025.10.22 | ₩3,865 | ₩3,972 | ₩3,745 | ₩3,919 | +1.38% | 82.8만 |
|---|
| 2025.10.21 | ₩3,638 | ₩3,959 | ₩3,571 | ₩3,852 | +5.88% | 109.9만 |
|---|
| 2025.10.20 | ₩3,638 | ₩3,771 | ₩3,484 | ₩3,651 | +0.37% | 110.9만 |
|---|
| 2025.10.17 | ₩3,825 | ₩3,932 | ₩3,584 | ₩3,598 | -5.94% | 94.2만 |
|---|
| 2025.10.16 | ₩4,112 | ₩4,213 | ₩3,852 | ₩3,852 | -6.34% | 105만 |
|---|
| 2025.10.15 | ₩3,959 | ₩4,293 | ₩3,952 | ₩4,066 | +2.70% | 224.9만 |
|---|
| 2025.10.14 | ₩3,638 | ₩3,985 | ₩3,537 | ₩3,865 | +6.25% | 164.8만 |
|---|
| 2025.10.13 | ₩3,798 | ₩3,892 | ₩3,678 | ₩3,691 | -2.82% | 157.7만 |
|---|
| 2025.10.10 | ₩3,932 | ₩3,945 | ₩3,705 | ₩3,731 | -5.10% | 107.2만 |
|---|