시장 데이터를 불러오는 중
전체 종목
디날리 테라퓨틱스 과거 주가
Denali Therapeutics Inc. - Common Stock · DNLI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Denali Therapeutics Inc. - Common Stock · DNLI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,757 | ₩26,186 | ₩24,757 | ₩26,085 | +5.36% | 134.1만 |
| 2026.10.08 | ₩25,482 | ₩25,535 | ₩24,543 | ₩25,039 | -1.74% | 236.7만 |
| 2026.10.07 | ₩25,415 | ₩26,058 | ₩25,334 | ₩25,696 | +1.11% | 131.5만 |
| 2026.10.06 | ₩26,729 | ₩26,776 | ₩25,515 | ₩25,857 | -3.26% | 367.4만 |
| 2026.10.05 | ₩26,944 | ₩26,944 | ₩26,199 | ₩26,702 | -0.90% | 171.8만 |
| 2026.10.02 | ₩27,963 | ₩27,963 | ₩26,732 | ₩26,823 | -4.08% | 163만 |
| 2026.10.01 | ₩27,560 | ₩27,963 | ₩27,359 | ₩27,534 | -0.10% | 194만 |
| 2026.09.30 | ₩28,097 | ₩28,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,721 |
| -1.34% |
| 225.6만 |
| 2026.09.29 | ₩28,003 | ₩28,177 | ₩27,373 | ₩27,909 | -0.34% | 139만 |
|---|
| 2026.09.28 | ₩26,890 | ₩28,513 | ₩26,729 | ₩28,137 | +4.64% | 256만 |
|---|
| 2026.09.25 | ₩27,440 | ₩27,621 | ₩26,769 | ₩27,346 | -0.34% | 125.8만 |
|---|
| 2026.09.24 | ₩27,359 | ₩27,681 | ₩26,454 | ₩27,453 | +0.34% | 227.3만 |
|---|
| 2026.09.23 | ₩28,835 | ₩28,848 | ₩27,265 | ₩27,440 | -4.84% | 191.4만 |
|---|
| 2026.09.22 | ₩27,835 | ₩29,223 | ₩27,453 | ₩28,969 | +4.07% | 233.7만 |
|---|
| 2026.09.21 | ₩26,809 | ₩27,560 | ₩26,018 | ₩27,453 | +2.40% | 239.4만 |
|---|
| 2026.09.18 | ₩26,917 | ₩27,031 | ₩26,233 | ₩26,447 | -1.74% | 295.6만 |
|---|
| 2026.09.17 | ₩27,587 | ₩27,695 | ₩26,689 | ₩26,997 | -2.14% | 142.1만 |
|---|
| 2026.09.16 | ₩27,359 | ₩27,507 | ₩26,648 | ₩26,903 | -1.67% | 185.6만 |
|---|
| 2026.09.15 | ₩28,177 | ₩28,298 | ₩27,185 | ₩27,332 | -3.00% | 183.7만 |
|---|
| 2026.09.14 | ₩28,285 | ₩28,942 | ₩28,110 | ₩28,459 | +0.62% | 107.4만 |
|---|
| 2026.09.11 | ₩29,033 | ₩29,226 | ₩28,238 | ₩28,285 | -2.58% | 124만 |
|---|
| 2026.09.10 | ₩28,486 | ₩28,942 | ₩28,285 | ₩28,700 | +0.75% | 93.9만 |
|---|
| 2026.09.09 | ₩29,089 | ₩29,586 | ₩28,620 | ₩28,928 | -0.55% | 209.2만 |
|---|
| 2026.09.08 | ₩29,223 | ₩29,840 | ₩29,049 | ₩29,612 | +1.33% | 165.4만 |
|---|
| 2026.09.04 | ₩29,934 | ₩30,142 | ₩29,700 | ₩29,881 | -0.18% | 80만 |
|---|
| 2026.09.03 | ₩30,846 | ₩30,880 | ₩29,974 | ₩30,578 | -0.87% | 172.8만 |
|---|
| 2026.09.02 | ₩31,289 | ₩32,000 | ₩30,216 | ₩30,645 | -2.06% | 176.9만 |
|---|
| 2026.09.01 | ₩31,436 | ₩31,852 | ₩30,927 | ₩31,202 | -0.75% | 143.2만 |
|---|
| 2026.08.31 | ₩31,812 | ₩32,201 | ₩31,397 | ₩31,865 | +0.17% | 98.6만 |
|---|
| 2026.08.28 | ₩32,751 | ₩33,012 | ₩32,080 | ₩32,187 | -1.72% | 80.8만 |
|---|
| 2026.08.27 | ₩32,764 | ₩33,180 | ₩32,402 | ₩33,086 | +0.98% | 70만 |
|---|
| 2026.08.26 | ₩33,193 | ₩33,381 | ₩32,630 | ₩32,952 | -0.73% | 77.1만 |
|---|
| 2026.08.25 | ₩33,341 | ₩33,877 | ₩33,274 | ₩33,435 | +0.28% | 112.1만 |
|---|
| 2026.08.24 | ₩33,368 | ₩33,888 | ₩31,396 | ₩32,456 | -2.73% | 132.1만 |
|---|
| 2026.08.21 | ₩33,864 | ₩34,025 | ₩32,992 | ₩33,421 | -1.31% | 68.1만 |
|---|
| 2026.08.20 | ₩33,730 | ₩34,337 | ₩33,059 | ₩33,461 | -0.80% | 97.7만 |
|---|
| 2026.08.19 | ₩33,529 | ₩34,467 | ₩33,005 | ₩34,454 | +2.76% | 115만 |
|---|
| 2026.08.18 | ₩32,415 | ₩32,845 | ₩32,201 | ₩32,603 | +0.58% | 110만 |
|---|
| 2026.08.17 | ₩32,576 | ₩33,073 | ₩32,335 | ₩32,657 | +0.25% | 100.3만 |
|---|
| 2026.08.14 | ₩32,898 | ₩33,019 | ₩32,342 | ₩32,724 | -0.53% | 89만 |
|---|
| 2026.08.13 | ₩33,850 | ₩34,387 | ₩33,274 | ₩33,287 | -1.66% | 134.7만 |
|---|
| 2026.08.12 | ₩32,871 | ₩33,984 | ₩32,456 | ₩33,891 | +3.10% | 144.2만 |
|---|
| 2026.08.11 | ₩33,622 | ₩33,917 | ₩32,979 | ₩33,113 | -1.52% | 114.5만 |
|---|
| 2026.08.10 | ₩33,140 | ₩33,575 | ₩32,469 | ₩33,529 | +1.17% | 156.3만 |
|---|
| 2026.08.07 | ₩34,078 | ₩34,521 | ₩32,503 | ₩33,301 | -2.28% | 175만 |
|---|
| 2026.08.06 | ₩32,831 | ₩33,515 | ₩32,684 | ₩33,166 | +1.02% | 304.9만 |
|---|
| 2026.08.05 | ₩32,576 | ₩32,925 | ₩32,134 | ₩32,751 | +0.54% | 109.4만 |
|---|
| 2026.08.04 | ₩31,584 | ₩32,590 | ₩31,155 | ₩32,415 | +2.63% | 99.4만 |
|---|
| 2026.08.03 | ₩30,645 | ₩31,517 | ₩30,347 | ₩31,047 | +1.31% | 147.6만 |
|---|
| 2026.07.31 | ₩32,643 | ₩32,657 | ₩30,833 | ₩30,873 | -5.42% | 123.2만 |
|---|
| 2026.07.30 | ₩31,959 | ₩33,099 | ₩31,899 | ₩32,657 | +2.18% | 111.8만 |
|---|
| 2026.07.29 | ₩32,456 | ₩32,705 | ₩31,664 | ₩31,986 | -1.45% | 137.6만 |
|---|
| 2026.07.28 | ₩32,080 | ₩32,261 | ₩31,047 | ₩32,254 | +0.54% | 210.6만 |
|---|
| 2026.07.27 | ₩31,637 | ₩32,415 | ₩31,436 | ₩31,611 | -0.08% | 174.7만 |
|---|
| 2026.07.24 | ₩31,544 | ₩31,718 | ₩30,363 | ₩30,994 | -1.74% | 116.3만 |
|---|
| 2026.07.23 | ₩31,155 | ₩31,611 | ₩30,598 | ₩31,409 | +0.82% | 111.3만 |
|---|
| 2026.07.22 | ₩31,664 | ₩32,254 | ₩31,409 | ₩31,705 | +0.13% | 132.1만 |
|---|
| 2026.07.21 | ₩30,417 | ₩32,053 | ₩30,202 | ₩31,959 | +5.07% | 112.9만 |
|---|
| 2026.07.20 | ₩31,235 | ₩32,013 | ₩30,645 | ₩30,712 | -1.67% | 122.4만 |
|---|
| 2026.07.17 | ₩30,430 | ₩31,919 | ₩30,283 | ₩31,235 | +2.64% | 161.1만 |
|---|
| 2026.07.16 | ₩30,591 | ₩30,846 | ₩29,525 | ₩30,484 | -0.35% | 244.2만 |
|---|
| 2026.07.15 | ₩30,176 | ₩30,913 | ₩29,518 | ₩30,873 | +2.31% | 189만 |
|---|
| 2026.07.14 | ₩35,098 | ₩35,299 | ₩29,545 | ₩30,377 | -13.45% | 577.8만 |
|---|
| 2026.07.13 | ₩34,467 | ₩35,674 | ₩33,220 | ₩35,513 | +3.04% | 189.5만 |
|---|
| 2026.07.10 | ₩36,291 | ₩36,358 | ₩33,864 | ₩34,440 | -5.10% | 139.8만 |
|---|
| 2026.07.09 | ₩35,795 | ₩36,613 | ₩35,607 | ₩36,492 | +1.95% | 156.7만 |
|---|
| 2026.07.08 | ₩34,977 | ₩35,855 | ₩34,280 | ₩35,795 | +2.34% | 130.1만 |
|---|
| 2026.07.07 | ₩34,776 | ₩35,889 | ₩34,005 | ₩35,285 | +1.47% | 143.7만 |
|---|
| 2026.07.06 | ₩34,588 | ₩34,964 | ₩33,596 | ₩34,521 | -0.19% | 133.5만 |
|---|
| 2026.07.02 | ₩35,178 | ₩35,943 | ₩34,105 | ₩34,642 | -1.52% | 154.1만 |
|---|
| 2026.07.01 | ₩34,494 | ₩35,272 | ₩34,353 | ₩34,843 | +1.01% | 120.1만 |
|---|
| 2026.06.30 | ₩34,816 | ₩35,346 | ₩34,360 | ₩34,494 | -0.92% | 197.2만 |
|---|
| 2026.06.29 | ₩34,038 | ₩35,124 | ₩34,011 | ₩34,722 | +2.01% | 217.7만 |
|---|
| 2026.06.26 | ₩33,233 | ₩34,467 | ₩33,059 | ₩34,293 | +3.19% | 652.7만 |
|---|
| 2026.06.25 | ₩33,301 | ₩34,823 | ₩32,979 | ₩33,166 | -0.40% | 120만 |
|---|
| 2026.06.24 | ₩33,716 | ₩34,454 | ₩33,146 | ₩33,287 | -1.27% | 152.3만 |
|---|
| 2026.06.23 | ₩31,865 | ₩33,944 | ₩31,530 | ₩33,220 | +4.25% | 165.9만 |
|---|
| 2026.06.22 | ₩32,053 | ₩32,643 | ₩31,711 | ₩32,254 | +0.63% | 161.3만 |
|---|
| 2026.06.18 | ₩32,409 | ₩33,054 | ₩31,128 | ₩31,262 | -3.54% | 251.8만 |
|---|
| 2026.06.17 | ₩29,659 | ₩32,462 | ₩29,626 | ₩31,503 | +6.22% | 260.5만 |
|---|
| 2026.06.16 | ₩29,666 | ₩30,135 | ₩29,076 | ₩29,411 | -0.86% | 145.6만 |
|---|
| 2026.06.15 | ₩29,317 | ₩30,095 | ₩28,714 | ₩29,800 | +1.65% | 144.9만 |
|---|
| 2026.06.12 | ₩28,191 | ₩29,706 | ₩28,057 | ₩29,049 | +3.04% | 217.6만 |
|---|
| 2026.06.11 | ₩27,869 | ₩29,083 | ₩27,319 | ₩28,191 | +1.15% | 196.5만 |
|---|
| 2026.06.10 | ₩27,641 | ₩29,116 | ₩27,033 | ₩27,641 | 0.00% | 248.4만 |
|---|
| 2026.06.09 | ₩26,608 | ₩28,077 | ₩26,085 | ₩27,882 | +4.79% | 191.7만 |
|---|
| 2026.06.08 | ₩26,622 | ₩26,889 | ₩25,736 | ₩26,206 | -1.56% | 189.3만 |
|---|
| 2026.06.05 | ₩26,742 | ₩26,742 | ₩25,804 | ₩26,179 | -2.11% | 219.2만 |
|---|
| 2026.06.04 | ₩26,420 | ₩28,298 | ₩26,380 | ₩27,011 | +2.23% | 183.4만 |
|---|
| 2026.06.03 | ₩25,938 | ₩26,407 | ₩25,736 | ₩26,367 | +1.65% | 102.7만 |
|---|
| 2026.06.02 | ₩26,769 | ₩26,997 | ₩25,374 | ₩25,951 | -3.06% | 176.4만 |
|---|
| 2026.06.01 | ₩27,802 | ₩27,983 | ₩26,863 | ₩27,373 | -1.54% | 167.9만 |
|---|
| 2026.05.29 | ₩27,956 | ₩28,405 | ₩27,949 | ₩28,218 | +0.94% | 170만 |
|---|
| 2026.05.28 | ₩26,957 | ₩28,231 | ₩26,367 | ₩28,097 | +4.23% | 135.5만 |
|---|
| 2026.05.27 | ₩26,313 | ₩27,279 | ₩26,253 | ₩27,104 | +3.01% | 162.6만 |
|---|
| 2026.05.26 | ₩25,294 | ₩26,327 | ₩24,944 | ₩25,991 | +2.76% | 235.4만 |
|---|
| 2026.05.22 | ₩24,838 | ₩25,562 | ₩24,382 | ₩24,999 | +0.65% | 355.7만 |
|---|
| 2026.05.21 | ₩24,878 | ₩25,924 | ₩24,610 | ₩25,884 | +4.04% | 135.2만 |
|---|
| 2026.05.20 | ₩24,422 | ₩25,716 | ₩24,291 | ₩25,254 | +3.40% | 138만 |
|---|
| 2026.05.19 | ₩24,664 | ₩24,677 | ₩23,752 | ₩24,288 | -1.52% | 213.1만 |
|---|
| 2026.05.18 | ₩24,972 | ₩25,629 | ₩24,449 | ₩24,677 | -1.18% | 170.9만 |
|---|
| 2026.05.15 | ₩25,495 | ₩25,978 | ₩24,811 | ₩24,972 | -2.05% | 215.4만 |
|---|
| 2026.05.14 | ₩26,783 | ₩26,823 | ₩25,321 | ₩26,005 | -2.90% | 182.8만 |
|---|
| 2026.05.13 | ₩25,844 | ₩26,756 | ₩25,844 | ₩26,555 | +2.75% | 125.8만 |
|---|
| 2026.05.12 | ₩26,501 | ₩26,783 | ₩25,716 | ₩26,099 | -1.52% | 179.2만 |
|---|
| 2026.05.11 | ₩26,407 | ₩27,560 | ₩26,058 | ₩26,380 | -0.10% | 183.4만 |
|---|
| 2026.05.08 | ₩26,072 | ₩27,534 | ₩26,072 | ₩26,313 | +0.93% | 194.6만 |
|---|
| 2026.05.07 | ₩27,359 | ₩27,373 | ₩25,736 | ₩26,434 | -3.38% | 122.9만 |
|---|
| 2026.05.06 | ₩25,777 | ₩27,480 | ₩25,361 | ₩27,373 | +6.19% | 219.9만 |
|---|
| 2026.05.05 | ₩25,468 | ₩26,018 | ₩24,583 | ₩25,374 | -0.37% | 253.6만 |
|---|
| 2026.05.04 | ₩24,328 | ₩25,683 | ₩24,275 | ₩25,039 | +2.92% | 248.2만 |
|---|
| 2026.05.01 | ₩25,079 | ₩25,227 | ₩24,422 | ₩24,543 | -2.14% | 151.4만 |
|---|
| 2026.04.30 | ₩25,066 | ₩25,374 | ₩24,583 | ₩25,106 | +0.16% | 286.7만 |
|---|
| 2026.04.29 | ₩26,286 | ₩27,051 | ₩24,449 | ₩24,945 | -5.10% | 300만 |
|---|
| 2026.04.28 | ₩26,783 | ₩27,406 | ₩26,608 | ₩26,903 | +0.45% | 108.2만 |
|---|
| 2026.04.27 | ₩26,501 | ₩27,306 | ₩26,501 | ₩26,742 | +0.91% | 103만 |
|---|
| 2026.04.24 | ₩26,085 | ₩26,883 | ₩25,844 | ₩26,648 | +2.16% | 117.4만 |
|---|
| 2026.04.23 | ₩27,198 | ₩27,306 | ₩25,757 | ₩26,085 | -4.09% | 122.1만 |
|---|
| 2026.04.22 | ₩27,198 | ₩27,587 | ₩26,823 | ₩27,158 | -0.15% | 142.5만 |
|---|
| 2026.04.21 | ₩27,493 | ₩27,829 | ₩26,742 | ₩26,997 | -1.80% | 102.6만 |
|---|
| 2026.04.20 | ₩27,842 | ₩27,996 | ₩26,944 | ₩27,547 | -1.06% | 73.9만 |
|---|
| 2026.04.17 | ₩28,338 | ₩28,660 | ₩27,547 | ₩27,587 | -2.65% | 146.2만 |
|---|
| 2026.04.16 | ₩29,009 | ₩29,237 | ₩27,681 | ₩27,775 | -4.25% | 151.6만 |
|---|
| 2026.04.15 | ₩27,145 | ₩29,116 | ₩27,091 | ₩29,076 | +7.11% | 187.7만 |
|---|
| 2026.04.14 | ₩26,058 | ₩27,212 | ₩26,058 | ₩27,037 | +3.76% | 80.7만 |
|---|
| 2026.04.13 | ₩25,790 | ₩26,729 | ₩25,508 | ₩26,045 | +0.99% | 110.8만 |
|---|
| 2026.04.10 | ₩26,032 | ₩26,327 | ₩25,428 | ₩25,790 | -0.93% | 112.7만 |
|---|
| 2026.04.09 | ₩25,978 | ₩26,461 | ₩25,549 | ₩25,871 | -0.41% | 143.5만 |
|---|
| 2026.04.08 | ₩26,876 | ₩27,212 | ₩25,830 | ₩26,313 | -2.10% | 111.6만 |
|---|
| 2026.04.07 | ₩25,790 | ₩26,192 | ₩25,213 | ₩26,032 | +0.94% | 119.7만 |
|---|
| 2026.04.06 | ₩27,627 | ₩27,896 | ₩25,777 | ₩25,991 | -5.92% | 180.1만 |
|---|
| 2026.04.02 | ₩25,377 | ₩27,708 | ₩25,374 | ₩27,695 | +9.13% | 162.6만 |
|---|
| 2026.04.01 | ₩26,233 | ₩26,823 | ₩25,924 | ₩26,394 | +0.61% | 191.2만 |
|---|
| 2026.03.31 | ₩25,348 | ₩26,072 | ₩25,133 | ₩25,750 | +1.59% | 221.6만 |
|---|
| 2026.03.30 | ₩24,489 | ₩24,757 | ₩23,953 | ₩24,248 | -0.99% | 173.4만 |
|---|
| 2026.03.27 | ₩26,273 | ₩26,474 | ₩24,275 | ₩24,355 | -7.30% | 306.9만 |
|---|
| 2026.03.26 | ₩30,216 | ₩30,283 | ₩26,467 | ₩26,467 | -12.41% | 342.6만 |
|---|
| 2026.03.25 | ₩30,337 | ₩31,463 | ₩28,526 | ₩30,135 | -0.66% | 540.8만 |
|---|
| 2026.03.24 | ₩27,802 | ₩28,446 | ₩27,547 | ₩28,124 | +1.16% | 162.8만 |
|---|
| 2026.03.23 | ₩27,829 | ₩29,056 | ₩27,493 | ₩28,285 | +1.64% | 166.4만 |
|---|
| 2026.03.20 | ₩26,474 | ₩27,507 | ₩26,327 | ₩27,051 | +2.18% | 389.2만 |
|---|
| 2026.03.19 | ₩26,662 | ₩27,078 | ₩25,384 | ₩26,488 | -0.65% | 138.2만 |
|---|
| 2026.03.18 | ₩27,507 | ₩27,711 | ₩26,689 | ₩26,903 | -2.19% | 108.1만 |
|---|
| 2026.03.17 | ₩27,534 | ₩28,030 | ₩27,426 | ₩27,775 | +0.88% | 117.8만 |
|---|
| 2026.03.16 | ₩27,547 | ₩28,379 | ₩27,239 | ₩27,587 | +0.15% | 145.5만 |
|---|
| 2026.03.13 | ₩28,043 | ₩28,727 | ₩26,930 | ₩27,587 | -1.63% | 129만 |
|---|
| 2026.03.12 | ₩28,204 | ₩28,875 | ₩26,823 | ₩27,762 | -1.57% | 133만 |
|---|
| 2026.03.11 | ₩28,788 | ₩29,130 | ₩27,923 | ₩28,982 | +0.68% | 114만 |
|---|
| 2026.03.10 | ₩28,580 | ₩29,264 | ₩28,285 | ₩28,741 | +0.56% | 201.6만 |
|---|
| 2026.03.09 | ₩27,252 | ₩29,176 | ₩27,051 | ₩28,580 | +4.87% | 262.7만 |
|---|
| 2026.03.06 | ₩26,099 | ₩26,501 | ₩25,542 | ₩26,407 | +1.18% | 126.1만 |
|---|
| 2026.03.05 | ₩26,730 | ₩27,668 | ₩26,085 | ₩26,420 | -1.16% | 145.3만 |
|---|
| 2026.03.04 | ₩27,212 | ₩28,057 | ₩26,742 | ₩27,319 | +0.39% | 125만 |
|---|
| 2026.03.03 | ₩27,064 | ₩27,681 | ₩26,501 | ₩26,850 | -0.79% | 135.7만 |
|---|
| 2026.03.02 | ₩28,352 | ₩28,855 | ₩27,601 | ₩28,164 | -0.66% | 142만 |
|---|
| 2026.02.27 | ₩28,352 | ₩28,767 | ₩27,158 | ₩28,405 | +0.19% | 141.2만 |
|---|
| 2026.02.26 | ₩29,773 | ₩30,035 | ₩28,164 | ₩28,727 | -3.51% | 165.6만 |
|---|
| 2026.02.25 | ₩28,969 | ₩30,296 | ₩28,969 | ₩29,894 | +3.19% | 170.2만 |
|---|
| 2026.02.24 | ₩27,976 | ₩28,915 | ₩27,473 | ₩28,741 | +2.73% | 143.2만 |
|---|
| 2026.02.23 | ₩27,225 | ₩28,674 | ₩26,957 | ₩27,976 | +2.76% | 142.9만 |
|---|
| 2026.02.20 | ₩26,823 | ₩27,507 | ₩26,407 | ₩27,078 | +0.95% | 179.9만 |
|---|
| 2026.02.19 | ₩25,589 | ₩27,312 | ₩25,428 | ₩27,145 | +6.08% | 161.3만 |
|---|
| 2026.02.18 | ₩25,495 | ₩26,836 | ₩25,482 | ₩25,790 | +1.16% | 263만 |
|---|
| 2026.02.17 | ₩25,120 | ₩26,321 | ₩25,012 | ₩25,857 | +2.94% | 185.9만 |
|---|
| 2026.02.13 | ₩25,804 | ₩26,984 | ₩24,959 | ₩25,173 | -2.44% | 134.3만 |
|---|
| 2026.02.12 | ₩26,568 | ₩27,104 | ₩25,146 | ₩25,723 | -3.18% | 139.7만 |
|---|
| 2026.02.11 | ₩26,702 | ₩26,823 | ₩25,026 | ₩26,407 | -1.10% | 146.3만 |
|---|
| 2026.02.10 | ₩28,231 | ₩28,365 | ₩26,474 | ₩26,581 | -5.84% | 200만 |
|---|
| 2026.02.09 | ₩28,432 | ₩28,432 | ₩27,037 | ₩27,949 | -1.70% | 125.1만 |
|---|
| 2026.02.06 | ₩27,359 | ₩28,580 | ₩27,306 | ₩28,271 | +3.33% | 164.8만 |
|---|
| 2026.02.05 | ₩28,379 | ₩28,808 | ₩26,501 | ₩26,850 | -5.39% | 162.7만 |
|---|
| 2026.02.04 | ₩29,478 | ₩29,478 | ₩27,681 | ₩28,539 | -3.18% | 183.3만 |
|---|
| 2026.02.03 | ₩30,699 | ₩31,879 | ₩28,593 | ₩29,210 | -4.85% | 172.8만 |
|---|
| 2026.02.02 | ₩28,607 | ₩30,551 | ₩28,344 | ₩30,498 | +6.61% | 159.4만 |
|---|
| 2026.01.30 | ₩28,660 | ₩29,505 | ₩28,338 | ₩29,156 | +1.73% | 274.9만 |
|---|
| 2026.01.29 | ₩28,644 | ₩29,492 | ₩27,721 | ₩28,955 | +1.09% | 149.6만 |
|---|
| 2026.01.28 | ₩28,741 | ₩29,250 | ₩27,292 | ₩27,949 | -2.75% | 263.3만 |
|---|
| 2026.01.27 | ₩27,681 | ₩28,620 | ₩27,306 | ₩28,499 | +2.96% | 144.9만 |
|---|
| 2026.01.26 | ₩26,836 | ₩28,358 | ₩26,233 | ₩27,641 | +3.00% | 153.9만 |
|---|
| 2026.01.23 | ₩27,923 | ₩28,687 | ₩27,051 | ₩27,158 | -2.74% | 210.3만 |
|---|
| 2026.01.22 | ₩25,133 | ₩28,278 | ₩25,039 | ₩28,070 | +11.69% | 308.8만 |
|---|
| 2026.01.21 | ₩23,497 | ₩25,200 | ₩23,497 | ₩24,945 | +6.16% | 184.6만 |
|---|
| 2026.01.20 | ₩23,363 | ₩23,879 | ₩23,041 | ₩23,510 | +0.63% | 141.4만 |
|---|
| 2026.01.16 | ₩25,643 | ₩25,672 | ₩24,006 | ₩24,127 | -5.91% | 138.6만 |
|---|
| 2026.01.15 | ₩24,476 | ₩25,462 | ₩23,980 | ₩25,187 | +2.90% | 189.4만 |
|---|
| 2026.01.14 | ₩24,261 | ₩24,784 | ₩24,060 | ₩24,503 | +1.00% | 112.9만 |
|---|
| 2026.01.13 | ₩24,114 | ₩24,382 | ₩23,664 | ₩24,288 | +0.72% | 122.6만 |
|---|
| 2026.01.12 | ₩23,132 | ₩24,114 | ₩22,746 | ₩24,073 | +4.07% | 114.5만 |
|---|
| 2026.01.09 | ₩23,322 | ₩23,752 | ₩22,840 | ₩22,907 | -1.78% | 98.7만 |
|---|
| 2026.01.08 | ₩22,773 | ₩23,564 | ₩22,317 | ₩22,893 | +0.53% | 175.7만 |
|---|
| 2026.01.07 | ₩23,443 | ₩24,073 | ₩22,397 | ₩22,732 | -3.03% | 187.7만 |
|---|
| 2026.01.06 | ₩21,633 | ₩23,135 | ₩21,458 | ₩23,081 | +6.70% | 277.9만 |
|---|
| 2026.01.05 | ₩21,726 | ₩22,169 | ₩20,573 | ₩21,485 | -1.11% | 162.8만 |
|---|
| 2026.01.02 | ₩22,343 | ₩22,377 | ₩21,042 | ₩21,820 | -2.34% | 118.5만 |
|---|
| 2025.12.31 | ₩22,022 | ₩22,357 | ₩21,834 | ₩22,142 | +0.55% | 116만 |
|---|
| 2025.12.30 | ₩22,142 | ₩22,350 | ₩21,914 | ₩22,008 | -0.61% | 85.2만 |
|---|
| 2025.12.29 | ₩22,390 | ₩22,679 | ₩22,048 | ₩22,236 | -0.69% | 126.4만 |
|---|
| 2025.12.26 | ₩22,692 | ₩22,706 | ₩22,196 | ₩22,625 | -0.30% | 67.8만 |
|---|
| 2025.12.24 | ₩22,665 | ₩22,860 | ₩22,424 | ₩22,786 | +0.53% | 50.5만 |
|---|
| 2025.12.23 | ₩23,376 | ₩23,624 | ₩22,424 | ₩22,545 | -3.56% | 105.7만 |
|---|
| 2025.12.22 | ₩22,665 | ₩23,939 | ₩22,545 | ₩23,430 | +3.37% | 142만 |
|---|
| 2025.12.19 | ₩22,585 | ₩23,208 | ₩22,545 | ₩22,598 | +0.06% | 214.5만 |
|---|
| 2025.12.18 | ₩22,719 | ₩23,175 | ₩22,451 | ₩22,491 | -1.00% | 94.5만 |
|---|
| 2025.12.17 | ₩22,746 | ₩23,202 | ₩22,343 | ₩22,545 | -0.88% | 124.9만 |
|---|
| 2025.12.16 | ₩23,336 | ₩23,537 | ₩22,565 | ₩22,826 | -2.18% | 170.9만 |
|---|
| 2025.12.15 | ₩24,322 | ₩24,369 | ₩23,094 | ₩23,255 | -4.38% | 177.4만 |
|---|
| 2025.12.12 | ₩23,349 | ₩24,543 | ₩23,121 | ₩24,114 | +3.27% | 140.1만 |
|---|
| 2025.12.11 | ₩23,296 | ₩23,819 | ₩23,061 | ₩23,296 | 0.00% | 299.9만 |
|---|
| 2025.12.10 | ₩24,543 | ₩26,273 | ₩23,497 | ₩23,564 | -3.99% | 606.4만 |
|---|
| 2025.12.09 | ₩26,313 | ₩26,648 | ₩25,736 | ₩26,367 | +0.20% | 135.6만 |
|---|
| 2025.12.08 | ₩27,131 | ₩27,583 | ₩26,152 | ₩26,407 | -2.67% | 148.1만 |
|---|
| 2025.12.05 | ₩27,319 | ₩27,641 | ₩26,742 | ₩26,769 | -2.01% | 202.2만 |
|---|
| 2025.12.04 | ₩25,173 | ₩27,473 | ₩24,771 | ₩26,970 | +7.14% | 253.7만 |
|---|
| 2025.12.03 | ₩24,181 | ₩25,694 | ₩24,006 | ₩25,482 | +5.38% | 147.4만 |
|---|
| 2025.12.02 | ₩24,436 | ₩24,784 | ₩23,671 | ₩23,926 | -2.09% | 119.3만 |
|---|
| 2025.12.01 | ₩25,616 | ₩25,656 | ₩24,141 | ₩24,355 | -4.92% | 157.1만 |
|---|
| 2025.11.28 | ₩26,099 | ₩26,192 | ₩25,415 | ₩26,112 | +0.05% | 108.9만 |
|---|
| 2025.11.26 | ₩25,616 | ₩26,253 | ₩25,133 | ₩26,018 | +1.57% | 98.4만 |
|---|
| 2025.11.25 | ₩25,441 | ₩26,327 | ₩25,314 | ₩25,656 | +0.84% | 128.5만 |
|---|
| 2025.11.24 | ₩24,301 | ₩25,482 | ₩24,181 | ₩25,388 | +4.47% | 191.4만 |
|---|
| 2025.11.21 | ₩22,706 | ₩24,449 | ₩22,625 | ₩24,141 | +6.32% | 145만 |
|---|
| 2025.11.20 | ₩22,746 | ₩24,073 | ₩22,625 | ₩23,014 | +1.18% | 141.2만 |
|---|
| 2025.11.19 | ₩23,282 | ₩23,604 | ₩22,601 | ₩22,692 | -2.53% | 162.4만 |
|---|
| 2025.11.18 | ₩23,135 | ₩23,671 | ₩22,706 | ₩23,443 | +1.33% | 90.3만 |
|---|
| 2025.11.17 | ₩23,336 | ₩23,913 | ₩23,135 | ₩23,296 | -0.17% | 111.6만 |
|---|
| 2025.11.14 | ₩22,518 | ₩24,422 | ₩22,504 | ₩23,389 | +3.87% | 128.1만 |
|---|
| 2025.11.13 | ₩23,108 | ₩23,926 | ₩22,343 | ₩23,001 | -0.46% | 142.2만 |
|---|
| 2025.11.12 | ₩23,591 | ₩25,079 | ₩23,027 | ₩23,497 | -0.40% | 189.8만 |
|---|
| 2025.11.11 | ₩20,895 | ₩23,705 | ₩20,359 | ₩23,577 | +12.84% | 204.2만 |
|---|
| 2025.11.10 | ₩20,680 | ₩22,203 | ₩20,553 | ₩20,922 | +1.17% | 192.3만 |
|---|
| 2025.11.07 | ₩19,520 | ₩20,412 | ₩18,441 | ₩20,144 | +3.19% | 205.6만 |
|---|
| 2025.11.06 | ₩19,876 | ₩20,251 | ₩19,178 | ₩19,326 | -2.77% | 118.1만 |
|---|
| 2025.11.05 | ₩19,903 | ₩20,104 | ₩19,527 | ₩19,970 | +0.34% | 124.7만 |
|---|
| 2025.11.04 | ₩20,251 | ₩20,506 | ₩19,889 | ₩20,010 | -1.19% | 104.8만 |
|---|
| 2025.11.03 | ₩21,431 | ₩21,901 | ₩20,117 | ₩20,600 | -3.88% | 154.3만 |
|---|
| 2025.10.31 | ₩21,794 | ₩22,062 | ₩21,324 | ₩21,834 | +0.18% | 123.6만 |
|---|
| 2025.10.30 | ₩21,458 | ₩22,773 | ₩21,458 | ₩21,968 | +2.37% | 160.5만 |
|---|
| 2025.10.29 | ₩22,518 | ₩22,773 | ₩21,505 | ₩21,794 | -3.22% | 126.3만 |
|---|
| 2025.10.28 | ₩21,954 | ₩22,826 | ₩21,508 | ₩22,692 | +3.36% | 150.5만 |
|---|
| 2025.10.27 | ₩21,686 | ₩22,504 | ₩21,619 | ₩21,740 | +0.25% | 148.9만 |
|---|
| 2025.10.24 | ₩21,458 | ₩22,008 | ₩21,311 | ₩21,405 | -0.25% | 107.4만 |
|---|
| 2025.10.23 | ₩21,270 | ₩21,579 | ₩20,828 | ₩21,297 | +0.13% | 140.3만 |
|---|
| 2025.10.22 | ₩22,759 | ₩23,148 | ₩21,351 | ₩21,391 | -6.01% | 163.9만 |
|---|
| 2025.10.21 | ₩23,242 | ₩23,336 | ₩22,598 | ₩22,746 | -2.14% | 120.8만 |
|---|
| 2025.10.20 | ₩22,759 | ₩23,765 | ₩22,679 | ₩23,135 | +1.65% | 155.6만 |
|---|
| 2025.10.17 | ₩22,048 | ₩22,531 | ₩21,767 | ₩22,343 | +1.34% | 136.6만 |
|---|
| 2025.10.16 | ₩22,115 | ₩23,322 | ₩21,854 | ₩22,424 | +1.39% | 256.8만 |
|---|
| 2025.10.15 | ₩20,426 | ₩22,035 | ₩20,372 | ₩21,874 | +7.09% | 171.4만 |
|---|
| 2025.10.14 | ₩19,460 | ₩20,506 | ₩18,803 | ₩20,399 | +4.82% | 263.4만 |
|---|
| 2025.10.13 | ₩20,680 | ₩20,942 | ₩20,090 | ₩20,090 | -2.85% | 123.2만 |
|---|
| 2025.10.10 | ₩21,726 | ₩22,142 | ₩20,117 | ₩20,613 | -5.12% | 175만 |
|---|