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 | ₩24,753 | ₩26,181 | ₩24,753 | ₩26,081 | +5.36% | 134.1만 |
| 2026.10.08 | ₩25,477 | ₩25,531 | ₩24,538 | ₩25,035 | -1.74% | 236.7만 |
| 2026.10.07 | ₩25,410 | ₩26,054 | ₩25,330 | ₩25,692 | +1.11% | 131.5만 |
| 2026.10.06 | ₩26,724 | ₩26,771 | ₩25,511 | ₩25,853 | -3.26% | 367.4만 |
| 2026.10.05 | ₩26,939 | ₩26,939 | ₩26,194 | ₩26,697 | -0.90% | 171.8만 |
| 2026.10.02 | ₩27,958 | ₩27,958 | ₩26,727 | ₩26,818 | -4.08% | 163만 |
| 2026.10.01 | ₩27,555 | ₩27,958 | ₩27,354 | ₩27,529 | -0.10% | 194만 |
| 2026.09.30 | ₩28,092 | ₩28,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,716 |
| -1.34% |
| 225.6만 |
| 2026.09.29 | ₩27,998 | ₩28,172 | ₩27,368 | ₩27,904 | -0.34% | 139만 |
|---|
| 2026.09.28 | ₩26,885 | ₩28,508 | ₩26,724 | ₩28,132 | +4.64% | 256만 |
|---|
| 2026.09.25 | ₩27,435 | ₩27,616 | ₩26,764 | ₩27,341 | -0.34% | 125.8만 |
|---|
| 2026.09.24 | ₩27,354 | ₩27,676 | ₩26,449 | ₩27,448 | +0.34% | 227.3만 |
|---|
| 2026.09.23 | ₩28,829 | ₩28,843 | ₩27,260 | ₩27,435 | -4.84% | 191.4만 |
|---|
| 2026.09.22 | ₩27,830 | ₩29,218 | ₩27,448 | ₩28,963 | +4.07% | 233.7만 |
|---|
| 2026.09.21 | ₩26,805 | ₩27,555 | ₩26,013 | ₩27,448 | +2.40% | 239.4만 |
|---|
| 2026.09.18 | ₩26,912 | ₩27,026 | ₩26,228 | ₩26,443 | -1.74% | 295.6만 |
|---|
| 2026.09.17 | ₩27,582 | ₩27,690 | ₩26,684 | ₩26,992 | -2.14% | 142.1만 |
|---|
| 2026.09.16 | ₩27,354 | ₩27,502 | ₩26,644 | ₩26,898 | -1.67% | 185.6만 |
|---|
| 2026.09.15 | ₩28,172 | ₩28,293 | ₩27,180 | ₩27,328 | -3.00% | 183.7만 |
|---|
| 2026.09.14 | ₩28,280 | ₩28,937 | ₩28,105 | ₩28,454 | +0.62% | 107.4만 |
|---|
| 2026.09.11 | ₩29,028 | ₩29,221 | ₩28,233 | ₩28,280 | -2.58% | 124만 |
|---|
| 2026.09.10 | ₩28,481 | ₩28,937 | ₩28,280 | ₩28,695 | +0.75% | 93.9만 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,580 | ₩28,615 | ₩28,923 | -0.55% | 209.2만 |
|---|
| 2026.09.08 | ₩29,218 | ₩29,835 | ₩29,044 | ₩29,607 | +1.33% | 165.4만 |
|---|
| 2026.09.04 | ₩29,929 | ₩30,137 | ₩29,694 | ₩29,875 | -0.18% | 80만 |
|---|
| 2026.09.03 | ₩30,841 | ₩30,874 | ₩29,969 | ₩30,573 | -0.87% | 172.8만 |
|---|
| 2026.09.02 | ₩31,283 | ₩31,994 | ₩30,210 | ₩30,640 | -2.06% | 176.9만 |
|---|
| 2026.09.01 | ₩31,431 | ₩31,846 | ₩30,921 | ₩31,196 | -0.75% | 143.2만 |
|---|
| 2026.08.31 | ₩31,806 | ₩32,195 | ₩31,392 | ₩31,860 | +0.17% | 98.6만 |
|---|
| 2026.08.28 | ₩32,745 | ₩33,006 | ₩32,074 | ₩32,182 | -1.72% | 80.8만 |
|---|
| 2026.08.27 | ₩32,758 | ₩33,174 | ₩32,396 | ₩33,080 | +0.98% | 70만 |
|---|
| 2026.08.26 | ₩33,187 | ₩33,375 | ₩32,624 | ₩32,946 | -0.73% | 77.1만 |
|---|
| 2026.08.25 | ₩33,335 | ₩33,871 | ₩33,268 | ₩33,429 | +0.28% | 112.1만 |
|---|
| 2026.08.24 | ₩33,362 | ₩33,882 | ₩31,390 | ₩32,450 | -2.73% | 132.1만 |
|---|
| 2026.08.21 | ₩33,858 | ₩34,019 | ₩32,986 | ₩33,415 | -1.31% | 68.1만 |
|---|
| 2026.08.20 | ₩33,724 | ₩34,331 | ₩33,053 | ₩33,455 | -0.80% | 97.7만 |
|---|
| 2026.08.19 | ₩33,523 | ₩34,461 | ₩33,000 | ₩34,448 | +2.76% | 115만 |
|---|
| 2026.08.18 | ₩32,410 | ₩32,839 | ₩32,195 | ₩32,597 | +0.58% | 110만 |
|---|
| 2026.08.17 | ₩32,570 | ₩33,067 | ₩32,329 | ₩32,651 | +0.25% | 100.3만 |
|---|
| 2026.08.14 | ₩32,892 | ₩33,013 | ₩32,336 | ₩32,718 | -0.53% | 89만 |
|---|
| 2026.08.13 | ₩33,844 | ₩34,381 | ₩33,268 | ₩33,281 | -1.66% | 134.7만 |
|---|
| 2026.08.12 | ₩32,865 | ₩33,978 | ₩32,450 | ₩33,885 | +3.10% | 144.2만 |
|---|
| 2026.08.11 | ₩33,616 | ₩33,911 | ₩32,973 | ₩33,107 | -1.52% | 114.5만 |
|---|
| 2026.08.10 | ₩33,134 | ₩33,569 | ₩32,463 | ₩33,523 | +1.17% | 156.3만 |
|---|
| 2026.08.07 | ₩34,072 | ₩34,515 | ₩32,497 | ₩33,295 | -2.28% | 175만 |
|---|
| 2026.08.06 | ₩32,825 | ₩33,509 | ₩32,678 | ₩33,160 | +1.02% | 304.9만 |
|---|
| 2026.08.05 | ₩32,570 | ₩32,919 | ₩32,128 | ₩32,745 | +0.54% | 109.4만 |
|---|
| 2026.08.04 | ₩31,578 | ₩32,584 | ₩31,149 | ₩32,410 | +2.63% | 99.4만 |
|---|
| 2026.08.03 | ₩30,640 | ₩31,511 | ₩30,342 | ₩31,042 | +1.31% | 147.6만 |
|---|
| 2026.07.31 | ₩32,638 | ₩32,651 | ₩30,827 | ₩30,868 | -5.42% | 123.2만 |
|---|
| 2026.07.30 | ₩31,954 | ₩33,093 | ₩31,893 | ₩32,651 | +2.18% | 111.8만 |
|---|
| 2026.07.29 | ₩32,450 | ₩32,699 | ₩31,659 | ₩31,980 | -1.45% | 137.6만 |
|---|
| 2026.07.28 | ₩32,074 | ₩32,255 | ₩31,042 | ₩32,249 | +0.54% | 210.6만 |
|---|
| 2026.07.27 | ₩31,632 | ₩32,410 | ₩31,431 | ₩31,605 | -0.08% | 174.7만 |
|---|
| 2026.07.24 | ₩31,538 | ₩31,712 | ₩30,358 | ₩30,988 | -1.74% | 116.3만 |
|---|
| 2026.07.23 | ₩31,149 | ₩31,605 | ₩30,593 | ₩31,404 | +0.82% | 111.3만 |
|---|
| 2026.07.22 | ₩31,659 | ₩32,249 | ₩31,404 | ₩31,699 | +0.13% | 132.1만 |
|---|
| 2026.07.21 | ₩30,412 | ₩32,048 | ₩30,197 | ₩31,954 | +5.07% | 112.9만 |
|---|
| 2026.07.20 | ₩31,230 | ₩32,007 | ₩30,640 | ₩30,707 | -1.67% | 122.4만 |
|---|
| 2026.07.17 | ₩30,425 | ₩31,913 | ₩30,278 | ₩31,230 | +2.64% | 161.1만 |
|---|
| 2026.07.16 | ₩30,586 | ₩30,841 | ₩29,520 | ₩30,479 | -0.35% | 244.2만 |
|---|
| 2026.07.15 | ₩30,170 | ₩30,908 | ₩29,513 | ₩30,868 | +2.31% | 189만 |
|---|
| 2026.07.14 | ₩35,091 | ₩35,292 | ₩29,540 | ₩30,371 | -13.45% | 577.8만 |
|---|
| 2026.07.13 | ₩34,461 | ₩35,668 | ₩33,214 | ₩35,507 | +3.04% | 189.5만 |
|---|
| 2026.07.10 | ₩36,285 | ₩36,352 | ₩33,858 | ₩34,434 | -5.10% | 139.8만 |
|---|
| 2026.07.09 | ₩35,789 | ₩36,607 | ₩35,601 | ₩36,486 | +1.95% | 156.7만 |
|---|
| 2026.07.08 | ₩34,971 | ₩35,849 | ₩34,273 | ₩35,789 | +2.34% | 130.1만 |
|---|
| 2026.07.07 | ₩34,770 | ₩35,882 | ₩33,999 | ₩35,279 | +1.47% | 143.7만 |
|---|
| 2026.07.06 | ₩34,582 | ₩34,957 | ₩33,590 | ₩34,515 | -0.19% | 133.5만 |
|---|
| 2026.07.02 | ₩35,172 | ₩35,936 | ₩34,099 | ₩34,635 | -1.52% | 154.1만 |
|---|
| 2026.07.01 | ₩34,488 | ₩35,266 | ₩34,347 | ₩34,837 | +1.01% | 120.1만 |
|---|
| 2026.06.30 | ₩34,810 | ₩35,339 | ₩34,354 | ₩34,488 | -0.92% | 197.2만 |
|---|
| 2026.06.29 | ₩34,032 | ₩35,118 | ₩34,005 | ₩34,716 | +2.01% | 217.7만 |
|---|
| 2026.06.26 | ₩33,228 | ₩34,461 | ₩33,053 | ₩34,287 | +3.19% | 652.7만 |
|---|
| 2026.06.25 | ₩33,295 | ₩34,816 | ₩32,973 | ₩33,160 | -0.40% | 120만 |
|---|
| 2026.06.24 | ₩33,710 | ₩34,448 | ₩33,140 | ₩33,281 | -1.27% | 152.3만 |
|---|
| 2026.06.23 | ₩31,860 | ₩33,938 | ₩31,525 | ₩33,214 | +4.25% | 165.9만 |
|---|
| 2026.06.22 | ₩32,048 | ₩32,638 | ₩31,706 | ₩32,249 | +0.63% | 161.3만 |
|---|
| 2026.06.18 | ₩32,403 | ₩33,048 | ₩31,122 | ₩31,256 | -3.54% | 251.8만 |
|---|
| 2026.06.17 | ₩29,654 | ₩32,456 | ₩29,620 | ₩31,498 | +6.22% | 260.5만 |
|---|
| 2026.06.16 | ₩29,661 | ₩30,130 | ₩29,071 | ₩29,406 | -0.86% | 145.6만 |
|---|
| 2026.06.15 | ₩29,312 | ₩30,090 | ₩28,709 | ₩29,795 | +1.65% | 144.9만 |
|---|
| 2026.06.12 | ₩28,186 | ₩29,701 | ₩28,052 | ₩29,044 | +3.04% | 217.6만 |
|---|
| 2026.06.11 | ₩27,864 | ₩29,077 | ₩27,314 | ₩28,186 | +1.15% | 196.5만 |
|---|
| 2026.06.10 | ₩27,636 | ₩29,111 | ₩27,029 | ₩27,636 | 0.00% | 248.4만 |
|---|
| 2026.06.09 | ₩26,603 | ₩28,072 | ₩26,081 | ₩27,877 | +4.79% | 191.7만 |
|---|
| 2026.06.08 | ₩26,617 | ₩26,884 | ₩25,732 | ₩26,201 | -1.56% | 189.3만 |
|---|
| 2026.06.05 | ₩26,738 | ₩26,738 | ₩25,799 | ₩26,174 | -2.11% | 219.2만 |
|---|
| 2026.06.04 | ₩26,416 | ₩28,293 | ₩26,376 | ₩27,006 | +2.23% | 183.4만 |
|---|
| 2026.06.03 | ₩25,933 | ₩26,402 | ₩25,732 | ₩26,362 | +1.65% | 102.7만 |
|---|
| 2026.06.02 | ₩26,764 | ₩26,992 | ₩25,370 | ₩25,946 | -3.06% | 176.4만 |
|---|
| 2026.06.01 | ₩27,797 | ₩27,978 | ₩26,858 | ₩27,368 | -1.54% | 167.9만 |
|---|
| 2026.05.29 | ₩27,951 | ₩28,400 | ₩27,944 | ₩28,213 | +0.94% | 170만 |
|---|
| 2026.05.28 | ₩26,952 | ₩28,226 | ₩26,362 | ₩28,092 | +4.23% | 135.5만 |
|---|
| 2026.05.27 | ₩26,308 | ₩27,274 | ₩26,248 | ₩27,100 | +3.01% | 162.6만 |
|---|
| 2026.05.26 | ₩25,289 | ₩26,322 | ₩24,939 | ₩25,987 | +2.76% | 235.4만 |
|---|
| 2026.05.22 | ₩24,833 | ₩25,558 | ₩24,378 | ₩24,994 | +0.65% | 355.7만 |
|---|
| 2026.05.21 | ₩24,874 | ₩25,920 | ₩24,606 | ₩25,879 | +4.04% | 135.2만 |
|---|
| 2026.05.20 | ₩24,418 | ₩25,712 | ₩24,286 | ₩25,249 | +3.40% | 138만 |
|---|
| 2026.05.19 | ₩24,659 | ₩24,673 | ₩23,747 | ₩24,284 | -1.52% | 213.1만 |
|---|
| 2026.05.18 | ₩24,968 | ₩25,625 | ₩24,445 | ₩24,673 | -1.18% | 170.9만 |
|---|
| 2026.05.15 | ₩25,491 | ₩25,973 | ₩24,807 | ₩24,968 | -2.05% | 215.4만 |
|---|
| 2026.05.14 | ₩26,778 | ₩26,818 | ₩25,316 | ₩26,000 | -2.90% | 182.8만 |
|---|
| 2026.05.13 | ₩25,839 | ₩26,751 | ₩25,839 | ₩26,550 | +2.75% | 125.8만 |
|---|
| 2026.05.12 | ₩26,496 | ₩26,778 | ₩25,712 | ₩26,094 | -1.52% | 179.2만 |
|---|
| 2026.05.11 | ₩26,402 | ₩27,555 | ₩26,054 | ₩26,376 | -0.10% | 183.4만 |
|---|
| 2026.05.08 | ₩26,067 | ₩27,529 | ₩26,067 | ₩26,308 | +0.93% | 194.6만 |
|---|
| 2026.05.07 | ₩27,354 | ₩27,368 | ₩25,732 | ₩26,429 | -3.38% | 122.9만 |
|---|
| 2026.05.06 | ₩25,772 | ₩27,475 | ₩25,356 | ₩27,368 | +6.19% | 219.9만 |
|---|
| 2026.05.05 | ₩25,464 | ₩26,013 | ₩24,579 | ₩25,370 | -0.37% | 253.6만 |
|---|
| 2026.05.04 | ₩24,324 | ₩25,678 | ₩24,270 | ₩25,035 | +2.92% | 248.2만 |
|---|
| 2026.05.01 | ₩25,075 | ₩25,222 | ₩24,418 | ₩24,538 | -2.14% | 151.4만 |
|---|
| 2026.04.30 | ₩25,061 | ₩25,370 | ₩24,579 | ₩25,102 | +0.16% | 286.7만 |
|---|
| 2026.04.29 | ₩26,282 | ₩27,046 | ₩24,445 | ₩24,941 | -5.10% | 300만 |
|---|
| 2026.04.28 | ₩26,778 | ₩27,401 | ₩26,603 | ₩26,898 | +0.45% | 108.2만 |
|---|
| 2026.04.27 | ₩26,496 | ₩27,301 | ₩26,496 | ₩26,738 | +0.91% | 103만 |
|---|
| 2026.04.24 | ₩26,081 | ₩26,878 | ₩25,839 | ₩26,644 | +2.16% | 117.4만 |
|---|
| 2026.04.23 | ₩27,193 | ₩27,301 | ₩25,752 | ₩26,081 | -4.09% | 122.1만 |
|---|
| 2026.04.22 | ₩27,193 | ₩27,582 | ₩26,818 | ₩27,153 | -0.15% | 142.5만 |
|---|
| 2026.04.21 | ₩27,488 | ₩27,824 | ₩26,738 | ₩26,992 | -1.80% | 102.6만 |
|---|
| 2026.04.20 | ₩27,837 | ₩27,991 | ₩26,939 | ₩27,542 | -1.06% | 73.9만 |
|---|
| 2026.04.17 | ₩28,333 | ₩28,655 | ₩27,542 | ₩27,582 | -2.65% | 146.2만 |
|---|
| 2026.04.16 | ₩29,004 | ₩29,232 | ₩27,676 | ₩27,770 | -4.25% | 151.6만 |
|---|
| 2026.04.15 | ₩27,140 | ₩29,111 | ₩27,086 | ₩29,071 | +7.11% | 187.7만 |
|---|
| 2026.04.14 | ₩26,054 | ₩27,207 | ₩26,054 | ₩27,033 | +3.76% | 80.7만 |
|---|
| 2026.04.13 | ₩25,786 | ₩26,724 | ₩25,504 | ₩26,040 | +0.99% | 110.8만 |
|---|
| 2026.04.10 | ₩26,027 | ₩26,322 | ₩25,423 | ₩25,786 | -0.93% | 112.7만 |
|---|
| 2026.04.09 | ₩25,973 | ₩26,456 | ₩25,544 | ₩25,866 | -0.41% | 143.5만 |
|---|
| 2026.04.08 | ₩26,872 | ₩27,207 | ₩25,826 | ₩26,308 | -2.10% | 111.6만 |
|---|
| 2026.04.07 | ₩25,786 | ₩26,188 | ₩25,209 | ₩26,027 | +0.94% | 119.7만 |
|---|
| 2026.04.06 | ₩27,623 | ₩27,891 | ₩25,772 | ₩25,987 | -5.92% | 180.1만 |
|---|
| 2026.04.02 | ₩25,373 | ₩27,703 | ₩25,370 | ₩27,690 | +9.13% | 162.6만 |
|---|
| 2026.04.01 | ₩26,228 | ₩26,818 | ₩25,920 | ₩26,389 | +0.61% | 191.2만 |
|---|
| 2026.03.31 | ₩25,343 | ₩26,067 | ₩25,128 | ₩25,745 | +1.59% | 221.6만 |
|---|
| 2026.03.30 | ₩24,485 | ₩24,753 | ₩23,948 | ₩24,243 | -0.99% | 173.4만 |
|---|
| 2026.03.27 | ₩26,268 | ₩26,469 | ₩24,270 | ₩24,351 | -7.30% | 306.9만 |
|---|
| 2026.03.26 | ₩30,210 | ₩30,278 | ₩26,463 | ₩26,463 | -12.41% | 342.6만 |
|---|
| 2026.03.25 | ₩30,331 | ₩31,458 | ₩28,521 | ₩30,130 | -0.66% | 540.8만 |
|---|
| 2026.03.24 | ₩27,797 | ₩28,440 | ₩27,542 | ₩28,119 | +1.16% | 162.8만 |
|---|
| 2026.03.23 | ₩27,824 | ₩29,051 | ₩27,488 | ₩28,280 | +1.64% | 166.4만 |
|---|
| 2026.03.20 | ₩26,469 | ₩27,502 | ₩26,322 | ₩27,046 | +2.18% | 389.2만 |
|---|
| 2026.03.19 | ₩26,657 | ₩27,073 | ₩25,379 | ₩26,483 | -0.65% | 138.2만 |
|---|
| 2026.03.18 | ₩27,502 | ₩27,706 | ₩26,684 | ₩26,898 | -2.19% | 108.1만 |
|---|
| 2026.03.17 | ₩27,529 | ₩28,025 | ₩27,421 | ₩27,770 | +0.88% | 117.8만 |
|---|
| 2026.03.16 | ₩27,542 | ₩28,373 | ₩27,234 | ₩27,582 | +0.15% | 145.5만 |
|---|
| 2026.03.13 | ₩28,038 | ₩28,722 | ₩26,925 | ₩27,582 | -1.63% | 129만 |
|---|
| 2026.03.12 | ₩28,199 | ₩28,870 | ₩26,818 | ₩27,757 | -1.57% | 133만 |
|---|
| 2026.03.11 | ₩28,782 | ₩29,124 | ₩27,918 | ₩28,977 | +0.68% | 114만 |
|---|
| 2026.03.10 | ₩28,575 | ₩29,258 | ₩28,280 | ₩28,735 | +0.56% | 201.6만 |
|---|
| 2026.03.09 | ₩27,247 | ₩29,171 | ₩27,046 | ₩28,575 | +4.87% | 262.7만 |
|---|
| 2026.03.06 | ₩26,094 | ₩26,496 | ₩25,537 | ₩26,402 | +1.18% | 126.1만 |
|---|
| 2026.03.05 | ₩26,725 | ₩27,663 | ₩26,081 | ₩26,416 | -1.16% | 145.3만 |
|---|
| 2026.03.04 | ₩27,207 | ₩28,052 | ₩26,738 | ₩27,314 | +0.39% | 125만 |
|---|
| 2026.03.03 | ₩27,059 | ₩27,676 | ₩26,496 | ₩26,845 | -0.79% | 135.7만 |
|---|
| 2026.03.02 | ₩28,347 | ₩28,849 | ₩27,596 | ₩28,159 | -0.66% | 142만 |
|---|
| 2026.02.27 | ₩28,347 | ₩28,762 | ₩27,153 | ₩28,400 | +0.19% | 141.2만 |
|---|
| 2026.02.26 | ₩29,768 | ₩30,029 | ₩28,159 | ₩28,722 | -3.51% | 165.6만 |
|---|
| 2026.02.25 | ₩28,963 | ₩30,291 | ₩28,963 | ₩29,889 | +3.19% | 170.2만 |
|---|
| 2026.02.24 | ₩27,971 | ₩28,910 | ₩27,468 | ₩28,735 | +2.73% | 143.2만 |
|---|
| 2026.02.23 | ₩27,220 | ₩28,668 | ₩26,952 | ₩27,971 | +2.76% | 142.9만 |
|---|
| 2026.02.20 | ₩26,818 | ₩27,502 | ₩26,402 | ₩27,073 | +0.95% | 179.9만 |
|---|
| 2026.02.19 | ₩25,584 | ₩27,307 | ₩25,423 | ₩27,140 | +6.08% | 161.3만 |
|---|
| 2026.02.18 | ₩25,491 | ₩26,831 | ₩25,477 | ₩25,786 | +1.16% | 263만 |
|---|
| 2026.02.17 | ₩25,115 | ₩26,317 | ₩25,008 | ₩25,853 | +2.94% | 185.9만 |
|---|
| 2026.02.13 | ₩25,799 | ₩26,979 | ₩24,954 | ₩25,169 | -2.44% | 134.3만 |
|---|
| 2026.02.12 | ₩26,563 | ₩27,100 | ₩25,142 | ₩25,718 | -3.18% | 139.7만 |
|---|
| 2026.02.11 | ₩26,697 | ₩26,818 | ₩25,021 | ₩26,402 | -1.10% | 146.3만 |
|---|
| 2026.02.10 | ₩28,226 | ₩28,360 | ₩26,469 | ₩26,577 | -5.84% | 200만 |
|---|
| 2026.02.09 | ₩28,427 | ₩28,427 | ₩27,033 | ₩27,944 | -1.70% | 125.1만 |
|---|
| 2026.02.06 | ₩27,354 | ₩28,575 | ₩27,301 | ₩28,266 | +3.33% | 164.8만 |
|---|
| 2026.02.05 | ₩28,373 | ₩28,803 | ₩26,496 | ₩26,845 | -5.39% | 162.7만 |
|---|
| 2026.02.04 | ₩29,473 | ₩29,473 | ₩27,676 | ₩28,534 | -3.18% | 183.3만 |
|---|
| 2026.02.03 | ₩30,693 | ₩31,873 | ₩28,588 | ₩29,205 | -4.85% | 172.8만 |
|---|
| 2026.02.02 | ₩28,601 | ₩30,546 | ₩28,339 | ₩30,492 | +6.61% | 159.4만 |
|---|
| 2026.01.30 | ₩28,655 | ₩29,500 | ₩28,333 | ₩29,151 | +1.73% | 274.9만 |
|---|
| 2026.01.29 | ₩28,639 | ₩29,486 | ₩27,716 | ₩28,950 | +1.09% | 149.6만 |
|---|
| 2026.01.28 | ₩28,735 | ₩29,245 | ₩27,287 | ₩27,944 | -2.75% | 263.3만 |
|---|
| 2026.01.27 | ₩27,676 | ₩28,615 | ₩27,301 | ₩28,494 | +2.96% | 144.9만 |
|---|
| 2026.01.26 | ₩26,831 | ₩28,353 | ₩26,228 | ₩27,636 | +3.00% | 153.9만 |
|---|
| 2026.01.23 | ₩27,918 | ₩28,682 | ₩27,046 | ₩27,153 | -2.74% | 210.3만 |
|---|
| 2026.01.22 | ₩25,128 | ₩28,273 | ₩25,035 | ₩28,065 | +11.69% | 308.8만 |
|---|
| 2026.01.21 | ₩23,493 | ₩25,196 | ₩23,493 | ₩24,941 | +6.16% | 184.6만 |
|---|
| 2026.01.20 | ₩23,358 | ₩23,875 | ₩23,037 | ₩23,506 | +0.63% | 141.4만 |
|---|
| 2026.01.16 | ₩25,638 | ₩25,668 | ₩24,002 | ₩24,123 | -5.91% | 138.6만 |
|---|
| 2026.01.15 | ₩24,471 | ₩25,457 | ₩23,975 | ₩25,182 | +2.90% | 189.4만 |
|---|
| 2026.01.14 | ₩24,257 | ₩24,780 | ₩24,056 | ₩24,498 | +1.00% | 112.9만 |
|---|
| 2026.01.13 | ₩24,109 | ₩24,378 | ₩23,660 | ₩24,284 | +0.72% | 122.6만 |
|---|
| 2026.01.12 | ₩23,128 | ₩24,109 | ₩22,742 | ₩24,069 | +4.07% | 114.5만 |
|---|
| 2026.01.09 | ₩23,318 | ₩23,747 | ₩22,836 | ₩22,903 | -1.78% | 98.7만 |
|---|
| 2026.01.08 | ₩22,768 | ₩23,560 | ₩22,313 | ₩22,889 | +0.53% | 175.7만 |
|---|
| 2026.01.07 | ₩23,439 | ₩24,069 | ₩22,393 | ₩22,728 | -3.03% | 187.7만 |
|---|
| 2026.01.06 | ₩21,629 | ₩23,131 | ₩21,454 | ₩23,077 | +6.70% | 277.9만 |
|---|
| 2026.01.05 | ₩21,723 | ₩22,165 | ₩20,569 | ₩21,481 | -1.11% | 162.8만 |
|---|
| 2026.01.02 | ₩22,339 | ₩22,373 | ₩21,039 | ₩21,816 | -2.34% | 118.5만 |
|---|
| 2025.12.31 | ₩22,018 | ₩22,353 | ₩21,830 | ₩22,138 | +0.55% | 116만 |
|---|
| 2025.12.30 | ₩22,138 | ₩22,346 | ₩21,910 | ₩22,004 | -0.61% | 85.2만 |
|---|
| 2025.12.29 | ₩22,386 | ₩22,675 | ₩22,044 | ₩22,232 | -0.69% | 126.4만 |
|---|
| 2025.12.26 | ₩22,688 | ₩22,701 | ₩22,192 | ₩22,621 | -0.30% | 67.8만 |
|---|
| 2025.12.24 | ₩22,661 | ₩22,856 | ₩22,420 | ₩22,782 | +0.53% | 50.5만 |
|---|
| 2025.12.23 | ₩23,372 | ₩23,620 | ₩22,420 | ₩22,541 | -3.56% | 105.7만 |
|---|
| 2025.12.22 | ₩22,661 | ₩23,935 | ₩22,541 | ₩23,426 | +3.37% | 142만 |
|---|
| 2025.12.19 | ₩22,581 | ₩23,204 | ₩22,541 | ₩22,594 | +0.06% | 214.5만 |
|---|
| 2025.12.18 | ₩22,715 | ₩23,171 | ₩22,447 | ₩22,487 | -1.00% | 94.5만 |
|---|
| 2025.12.17 | ₩22,742 | ₩23,198 | ₩22,339 | ₩22,541 | -0.88% | 124.9만 |
|---|
| 2025.12.16 | ₩23,332 | ₩23,533 | ₩22,561 | ₩22,822 | -2.18% | 170.9만 |
|---|
| 2025.12.15 | ₩24,317 | ₩24,364 | ₩23,090 | ₩23,251 | -4.38% | 177.4만 |
|---|
| 2025.12.12 | ₩23,345 | ₩24,538 | ₩23,117 | ₩24,109 | +3.27% | 140.1만 |
|---|
| 2025.12.11 | ₩23,291 | ₩23,814 | ₩23,057 | ₩23,291 | 0.00% | 299.9만 |
|---|
| 2025.12.10 | ₩24,538 | ₩26,268 | ₩23,493 | ₩23,560 | -3.99% | 606.4만 |
|---|
| 2025.12.09 | ₩26,308 | ₩26,644 | ₩25,732 | ₩26,362 | +0.20% | 135.6만 |
|---|
| 2025.12.08 | ₩27,126 | ₩27,578 | ₩26,148 | ₩26,402 | -2.67% | 148.1만 |
|---|
| 2025.12.05 | ₩27,314 | ₩27,636 | ₩26,738 | ₩26,764 | -2.01% | 202.2만 |
|---|
| 2025.12.04 | ₩25,169 | ₩27,468 | ₩24,766 | ₩26,965 | +7.14% | 253.7만 |
|---|
| 2025.12.03 | ₩24,176 | ₩25,689 | ₩24,002 | ₩25,477 | +5.38% | 147.4만 |
|---|
| 2025.12.02 | ₩24,431 | ₩24,780 | ₩23,667 | ₩23,922 | -2.09% | 119.3만 |
|---|
| 2025.12.01 | ₩25,611 | ₩25,651 | ₩24,136 | ₩24,351 | -4.92% | 157.1만 |
|---|
| 2025.11.28 | ₩26,094 | ₩26,188 | ₩25,410 | ₩26,107 | +0.05% | 108.9만 |
|---|
| 2025.11.26 | ₩25,611 | ₩26,248 | ₩25,128 | ₩26,013 | +1.57% | 98.4만 |
|---|
| 2025.11.25 | ₩25,437 | ₩26,322 | ₩25,309 | ₩25,651 | +0.84% | 128.5만 |
|---|
| 2025.11.24 | ₩24,297 | ₩25,477 | ₩24,176 | ₩25,383 | +4.47% | 191.4만 |
|---|
| 2025.11.21 | ₩22,701 | ₩24,445 | ₩22,621 | ₩24,136 | +6.32% | 145만 |
|---|
| 2025.11.20 | ₩22,742 | ₩24,069 | ₩22,621 | ₩23,010 | +1.18% | 141.2만 |
|---|
| 2025.11.19 | ₩23,278 | ₩23,600 | ₩22,597 | ₩22,688 | -2.53% | 162.4만 |
|---|
| 2025.11.18 | ₩23,131 | ₩23,667 | ₩22,701 | ₩23,439 | +1.33% | 90.3만 |
|---|
| 2025.11.17 | ₩23,332 | ₩23,908 | ₩23,131 | ₩23,291 | -0.17% | 111.6만 |
|---|
| 2025.11.14 | ₩22,514 | ₩24,418 | ₩22,500 | ₩23,385 | +3.87% | 128.1만 |
|---|
| 2025.11.13 | ₩23,104 | ₩23,922 | ₩22,339 | ₩22,996 | -0.46% | 142.2만 |
|---|
| 2025.11.12 | ₩23,586 | ₩25,075 | ₩23,023 | ₩23,493 | -0.40% | 189.8만 |
|---|
| 2025.11.11 | ₩20,891 | ₩23,700 | ₩20,355 | ₩23,573 | +12.84% | 204.2만 |
|---|
| 2025.11.10 | ₩20,677 | ₩22,199 | ₩20,549 | ₩20,918 | +1.17% | 192.3만 |
|---|
| 2025.11.07 | ₩19,517 | ₩20,408 | ₩18,437 | ₩20,140 | +3.19% | 205.6만 |
|---|
| 2025.11.06 | ₩19,872 | ₩20,248 | ₩19,175 | ₩19,322 | -2.77% | 118.1만 |
|---|
| 2025.11.05 | ₩19,899 | ₩20,100 | ₩19,524 | ₩19,966 | +0.34% | 124.7만 |
|---|
| 2025.11.04 | ₩20,248 | ₩20,502 | ₩19,886 | ₩20,006 | -1.19% | 104.8만 |
|---|
| 2025.11.03 | ₩21,428 | ₩21,897 | ₩20,114 | ₩20,596 | -3.88% | 154.3만 |
|---|
| 2025.10.31 | ₩21,790 | ₩22,058 | ₩21,320 | ₩21,830 | +0.18% | 123.6만 |
|---|
| 2025.10.30 | ₩21,454 | ₩22,768 | ₩21,454 | ₩21,964 | +2.37% | 160.5만 |
|---|
| 2025.10.29 | ₩22,514 | ₩22,768 | ₩21,501 | ₩21,790 | -3.22% | 126.3만 |
|---|
| 2025.10.28 | ₩21,951 | ₩22,822 | ₩21,504 | ₩22,688 | +3.36% | 150.5만 |
|---|
| 2025.10.27 | ₩21,682 | ₩22,500 | ₩21,615 | ₩21,736 | +0.25% | 148.9만 |
|---|
| 2025.10.24 | ₩21,454 | ₩22,004 | ₩21,307 | ₩21,401 | -0.25% | 107.4만 |
|---|
| 2025.10.23 | ₩21,267 | ₩21,575 | ₩20,824 | ₩21,293 | +0.13% | 140.3만 |
|---|
| 2025.10.22 | ₩22,755 | ₩23,144 | ₩21,347 | ₩21,387 | -6.01% | 163.9만 |
|---|
| 2025.10.21 | ₩23,238 | ₩23,332 | ₩22,594 | ₩22,742 | -2.14% | 120.8만 |
|---|
| 2025.10.20 | ₩22,755 | ₩23,761 | ₩22,675 | ₩23,131 | +1.65% | 155.6만 |
|---|
| 2025.10.17 | ₩22,044 | ₩22,527 | ₩21,763 | ₩22,339 | +1.34% | 136.6만 |
|---|
| 2025.10.16 | ₩22,111 | ₩23,318 | ₩21,850 | ₩22,420 | +1.39% | 256.8만 |
|---|
| 2025.10.15 | ₩20,422 | ₩22,031 | ₩20,368 | ₩21,870 | +7.09% | 171.4만 |
|---|
| 2025.10.14 | ₩19,456 | ₩20,502 | ₩18,799 | ₩20,395 | +4.82% | 263.4만 |
|---|
| 2025.10.13 | ₩20,677 | ₩20,938 | ₩20,087 | ₩20,087 | -2.85% | 123.2만 |
|---|
| 2025.10.10 | ₩21,723 | ₩22,138 | ₩20,114 | ₩20,610 | -5.12% | 175만 |
|---|