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 | ₩24,765 | ₩26,194 | ₩24,765 | ₩26,093 | +5.36% | 134.1만 |
| 2026.10.08 | ₩25,489 | ₩25,543 | ₩24,550 | ₩25,047 | -1.74% | 236.7만 |
| 2026.10.07 | ₩25,422 | ₩26,066 | ₩25,342 | ₩25,704 | +1.11% | 131.5만 |
| 2026.10.06 | ₩26,737 | ₩26,784 | ₩25,523 | ₩25,865 | -3.26% | 367.4만 |
| 2026.10.05 | ₩26,952 | ₩26,952 | ₩26,207 | ₩26,710 | -0.90% | 171.8만 |
| 2026.10.02 | ₩27,971 | ₩27,971 | ₩26,740 | ₩26,831 | -4.08% | 163만 |
| 2026.10.01 | ₩27,569 | ₩27,971 | ₩27,367 | ₩27,542 | -0.10% | 194만 |
| 2026.09.30 | ₩28,105 | ₩28,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,730 |
| -1.34% |
| 225.6만 |
| 2026.09.29 | ₩28,011 | ₩28,186 | ₩27,381 | ₩27,917 | -0.34% | 139만 |
|---|
| 2026.09.28 | ₩26,898 | ₩28,521 | ₩26,737 | ₩28,146 | +4.64% | 256만 |
|---|
| 2026.09.25 | ₩27,448 | ₩27,629 | ₩26,777 | ₩27,354 | -0.34% | 125.8만 |
|---|
| 2026.09.24 | ₩27,367 | ₩27,689 | ₩26,462 | ₩27,461 | +0.34% | 227.3만 |
|---|
| 2026.09.23 | ₩28,843 | ₩28,857 | ₩27,274 | ₩27,448 | -4.84% | 191.4만 |
|---|
| 2026.09.22 | ₩27,844 | ₩29,232 | ₩27,461 | ₩28,977 | +4.07% | 233.7만 |
|---|
| 2026.09.21 | ₩26,817 | ₩27,569 | ₩26,026 | ₩27,461 | +2.40% | 239.4만 |
|---|
| 2026.09.18 | ₩26,925 | ₩27,039 | ₩26,241 | ₩26,455 | -1.74% | 295.6만 |
|---|
| 2026.09.17 | ₩27,595 | ₩27,703 | ₩26,697 | ₩27,005 | -2.14% | 142.1만 |
|---|
| 2026.09.16 | ₩27,367 | ₩27,515 | ₩26,656 | ₩26,911 | -1.67% | 185.6만 |
|---|
| 2026.09.15 | ₩28,186 | ₩28,306 | ₩27,193 | ₩27,341 | -3.00% | 183.7만 |
|---|
| 2026.09.14 | ₩28,293 | ₩28,950 | ₩28,119 | ₩28,467 | +0.62% | 107.4만 |
|---|
| 2026.09.11 | ₩29,042 | ₩29,235 | ₩28,246 | ₩28,293 | -2.58% | 124만 |
|---|
| 2026.09.10 | ₩28,494 | ₩28,950 | ₩28,293 | ₩28,709 | +0.75% | 93.9만 |
|---|
| 2026.09.09 | ₩29,098 | ₩29,594 | ₩28,628 | ₩28,937 | -0.55% | 209.2만 |
|---|
| 2026.09.08 | ₩29,232 | ₩29,849 | ₩29,058 | ₩29,621 | +1.33% | 165.4만 |
|---|
| 2026.09.04 | ₩29,943 | ₩30,151 | ₩29,708 | ₩29,890 | -0.18% | 80만 |
|---|
| 2026.09.03 | ₩30,855 | ₩30,889 | ₩29,983 | ₩30,587 | -0.87% | 172.8만 |
|---|
| 2026.09.02 | ₩31,298 | ₩32,009 | ₩30,225 | ₩30,654 | -2.06% | 176.9만 |
|---|
| 2026.09.01 | ₩31,446 | ₩31,862 | ₩30,936 | ₩31,211 | -0.75% | 143.2만 |
|---|
| 2026.08.31 | ₩31,821 | ₩32,210 | ₩31,407 | ₩31,875 | +0.17% | 98.6만 |
|---|
| 2026.08.28 | ₩32,760 | ₩33,022 | ₩32,090 | ₩32,197 | -1.72% | 80.8만 |
|---|
| 2026.08.27 | ₩32,774 | ₩33,190 | ₩32,412 | ₩33,096 | +0.98% | 70만 |
|---|
| 2026.08.26 | ₩33,203 | ₩33,391 | ₩32,640 | ₩32,962 | -0.73% | 77.1만 |
|---|
| 2026.08.25 | ₩33,351 | ₩33,887 | ₩33,284 | ₩33,445 | +0.28% | 112.1만 |
|---|
| 2026.08.24 | ₩33,378 | ₩33,898 | ₩31,405 | ₩32,465 | -2.73% | 132.1만 |
|---|
| 2026.08.21 | ₩33,874 | ₩34,035 | ₩33,002 | ₩33,431 | -1.31% | 68.1만 |
|---|
| 2026.08.20 | ₩33,740 | ₩34,347 | ₩33,069 | ₩33,471 | -0.80% | 97.7만 |
|---|
| 2026.08.19 | ₩33,539 | ₩34,478 | ₩33,015 | ₩34,464 | +2.76% | 115만 |
|---|
| 2026.08.18 | ₩32,425 | ₩32,854 | ₩32,210 | ₩32,613 | +0.58% | 110만 |
|---|
| 2026.08.17 | ₩32,586 | ₩33,082 | ₩32,345 | ₩32,666 | +0.25% | 100.3만 |
|---|
| 2026.08.14 | ₩32,908 | ₩33,029 | ₩32,351 | ₩32,734 | -0.53% | 89만 |
|---|
| 2026.08.13 | ₩33,860 | ₩34,397 | ₩33,284 | ₩33,297 | -1.66% | 134.7만 |
|---|
| 2026.08.12 | ₩32,881 | ₩33,995 | ₩32,465 | ₩33,901 | +3.10% | 144.2만 |
|---|
| 2026.08.11 | ₩33,632 | ₩33,928 | ₩32,988 | ₩33,123 | -1.52% | 114.5만 |
|---|
| 2026.08.10 | ₩33,149 | ₩33,585 | ₩32,479 | ₩33,539 | +1.17% | 156.3만 |
|---|
| 2026.08.07 | ₩34,089 | ₩34,531 | ₩32,512 | ₩33,310 | -2.28% | 175만 |
|---|
| 2026.08.06 | ₩32,841 | ₩33,525 | ₩32,693 | ₩33,176 | +1.02% | 304.9만 |
|---|
| 2026.08.05 | ₩32,586 | ₩32,935 | ₩32,143 | ₩32,760 | +0.54% | 109.4만 |
|---|
| 2026.08.04 | ₩31,593 | ₩32,599 | ₩31,164 | ₩32,425 | +2.63% | 99.4만 |
|---|
| 2026.08.03 | ₩30,654 | ₩31,526 | ₩30,356 | ₩31,057 | +1.31% | 147.6만 |
|---|
| 2026.07.31 | ₩32,653 | ₩32,666 | ₩30,842 | ₩30,882 | -5.42% | 123.2만 |
|---|
| 2026.07.30 | ₩31,969 | ₩33,109 | ₩31,909 | ₩32,666 | +2.18% | 111.8만 |
|---|
| 2026.07.29 | ₩32,465 | ₩32,715 | ₩31,674 | ₩31,996 | -1.45% | 137.6만 |
|---|
| 2026.07.28 | ₩32,090 | ₩32,271 | ₩31,057 | ₩32,264 | +0.54% | 210.6만 |
|---|
| 2026.07.27 | ₩31,647 | ₩32,425 | ₩31,446 | ₩31,620 | -0.08% | 174.7만 |
|---|
| 2026.07.24 | ₩31,553 | ₩31,727 | ₩30,372 | ₩31,003 | -1.74% | 116.3만 |
|---|
| 2026.07.23 | ₩31,164 | ₩31,620 | ₩30,607 | ₩31,419 | +0.82% | 111.3만 |
|---|
| 2026.07.22 | ₩31,674 | ₩32,264 | ₩31,419 | ₩31,714 | +0.13% | 132.1만 |
|---|
| 2026.07.21 | ₩30,426 | ₩32,063 | ₩30,211 | ₩31,969 | +5.07% | 112.9만 |
|---|
| 2026.07.20 | ₩31,244 | ₩32,023 | ₩30,654 | ₩30,721 | -1.67% | 122.4만 |
|---|
| 2026.07.17 | ₩30,440 | ₩31,929 | ₩30,292 | ₩31,244 | +2.64% | 161.1만 |
|---|
| 2026.07.16 | ₩30,601 | ₩30,855 | ₩29,534 | ₩30,493 | -0.35% | 244.2만 |
|---|
| 2026.07.15 | ₩30,185 | ₩30,922 | ₩29,527 | ₩30,882 | +2.31% | 189만 |
|---|
| 2026.07.14 | ₩35,108 | ₩35,309 | ₩29,554 | ₩30,386 | -13.45% | 577.8만 |
|---|
| 2026.07.13 | ₩34,478 | ₩35,685 | ₩33,230 | ₩35,524 | +3.04% | 189.5만 |
|---|
| 2026.07.10 | ₩36,302 | ₩36,369 | ₩33,874 | ₩34,451 | -5.10% | 139.8만 |
|---|
| 2026.07.09 | ₩35,806 | ₩36,624 | ₩35,618 | ₩36,503 | +1.95% | 156.7만 |
|---|
| 2026.07.08 | ₩34,987 | ₩35,866 | ₩34,290 | ₩35,806 | +2.34% | 130.1만 |
|---|
| 2026.07.07 | ₩34,786 | ₩35,900 | ₩34,015 | ₩35,296 | +1.47% | 143.7만 |
|---|
| 2026.07.06 | ₩34,598 | ₩34,974 | ₩33,606 | ₩34,531 | -0.19% | 133.5만 |
|---|
| 2026.07.02 | ₩35,189 | ₩35,953 | ₩34,115 | ₩34,652 | -1.52% | 154.1만 |
|---|
| 2026.07.01 | ₩34,504 | ₩35,283 | ₩34,364 | ₩34,853 | +1.01% | 120.1만 |
|---|
| 2026.06.30 | ₩34,826 | ₩35,356 | ₩34,370 | ₩34,504 | -0.92% | 197.2만 |
|---|
| 2026.06.29 | ₩34,048 | ₩35,135 | ₩34,021 | ₩34,732 | +2.01% | 217.7만 |
|---|
| 2026.06.26 | ₩33,243 | ₩34,478 | ₩33,069 | ₩34,303 | +3.19% | 652.7만 |
|---|
| 2026.06.25 | ₩33,310 | ₩34,833 | ₩32,988 | ₩33,176 | -0.40% | 120만 |
|---|
| 2026.06.24 | ₩33,726 | ₩34,464 | ₩33,156 | ₩33,297 | -1.27% | 152.3만 |
|---|
| 2026.06.23 | ₩31,875 | ₩33,954 | ₩31,540 | ₩33,230 | +4.25% | 165.9만 |
|---|
| 2026.06.22 | ₩32,063 | ₩32,653 | ₩31,721 | ₩32,264 | +0.63% | 161.3만 |
|---|
| 2026.06.18 | ₩32,418 | ₩33,064 | ₩31,137 | ₩31,271 | -3.54% | 251.8만 |
|---|
| 2026.06.17 | ₩29,668 | ₩32,472 | ₩29,635 | ₩31,513 | +6.22% | 260.5만 |
|---|
| 2026.06.16 | ₩29,675 | ₩30,144 | ₩29,085 | ₩29,420 | -0.86% | 145.6만 |
|---|
| 2026.06.15 | ₩29,326 | ₩30,104 | ₩28,722 | ₩29,809 | +1.65% | 144.9만 |
|---|
| 2026.06.12 | ₩28,199 | ₩29,715 | ₩28,065 | ₩29,058 | +3.04% | 217.6만 |
|---|
| 2026.06.11 | ₩27,877 | ₩29,091 | ₩27,327 | ₩28,199 | +1.15% | 196.5만 |
|---|
| 2026.06.10 | ₩27,649 | ₩29,125 | ₩27,041 | ₩27,649 | 0.00% | 248.4만 |
|---|
| 2026.06.09 | ₩26,616 | ₩28,085 | ₩26,093 | ₩27,891 | +4.79% | 191.7만 |
|---|
| 2026.06.08 | ₩26,630 | ₩26,897 | ₩25,744 | ₩26,214 | -1.56% | 189.3만 |
|---|
| 2026.06.05 | ₩26,750 | ₩26,750 | ₩25,811 | ₩26,187 | -2.11% | 219.2만 |
|---|
| 2026.06.04 | ₩26,428 | ₩28,306 | ₩26,388 | ₩27,019 | +2.23% | 183.4만 |
|---|
| 2026.06.03 | ₩25,945 | ₩26,415 | ₩25,744 | ₩26,375 | +1.65% | 102.7만 |
|---|
| 2026.06.02 | ₩26,777 | ₩27,005 | ₩25,382 | ₩25,959 | -3.06% | 176.4만 |
|---|
| 2026.06.01 | ₩27,810 | ₩27,991 | ₩26,871 | ₩27,381 | -1.54% | 167.9만 |
|---|
| 2026.05.29 | ₩27,964 | ₩28,414 | ₩27,958 | ₩28,226 | +0.94% | 170만 |
|---|
| 2026.05.28 | ₩26,965 | ₩28,239 | ₩26,375 | ₩28,105 | +4.23% | 135.5만 |
|---|
| 2026.05.27 | ₩26,321 | ₩27,287 | ₩26,261 | ₩27,113 | +3.01% | 162.6만 |
|---|
| 2026.05.26 | ₩25,301 | ₩26,334 | ₩24,951 | ₩25,999 | +2.76% | 235.4만 |
|---|
| 2026.05.22 | ₩24,845 | ₩25,570 | ₩24,389 | ₩25,006 | +0.65% | 355.7만 |
|---|
| 2026.05.21 | ₩24,886 | ₩25,932 | ₩24,617 | ₩25,892 | +4.04% | 135.2만 |
|---|
| 2026.05.20 | ₩24,429 | ₩25,724 | ₩24,298 | ₩25,261 | +3.40% | 138만 |
|---|
| 2026.05.19 | ₩24,671 | ₩24,684 | ₩23,759 | ₩24,295 | -1.52% | 213.1만 |
|---|
| 2026.05.18 | ₩24,979 | ₩25,637 | ₩24,456 | ₩24,684 | -1.18% | 170.9만 |
|---|
| 2026.05.15 | ₩25,503 | ₩25,986 | ₩24,818 | ₩24,979 | -2.05% | 215.4만 |
|---|
| 2026.05.14 | ₩26,791 | ₩26,831 | ₩25,328 | ₩26,012 | -2.90% | 182.8만 |
|---|
| 2026.05.13 | ₩25,851 | ₩26,764 | ₩25,851 | ₩26,562 | +2.75% | 125.8만 |
|---|
| 2026.05.12 | ₩26,509 | ₩26,791 | ₩25,724 | ₩26,106 | -1.52% | 179.2만 |
|---|
| 2026.05.11 | ₩26,415 | ₩27,569 | ₩26,066 | ₩26,388 | -0.10% | 183.4만 |
|---|
| 2026.05.08 | ₩26,080 | ₩27,542 | ₩26,080 | ₩26,321 | +0.93% | 194.6만 |
|---|
| 2026.05.07 | ₩27,367 | ₩27,381 | ₩25,744 | ₩26,442 | -3.38% | 122.9만 |
|---|
| 2026.05.06 | ₩25,784 | ₩27,488 | ₩25,369 | ₩27,381 | +6.19% | 219.9만 |
|---|
| 2026.05.05 | ₩25,476 | ₩26,026 | ₩24,590 | ₩25,382 | -0.37% | 253.6만 |
|---|
| 2026.05.04 | ₩24,336 | ₩25,690 | ₩24,282 | ₩25,047 | +2.92% | 248.2만 |
|---|
| 2026.05.01 | ₩25,087 | ₩25,234 | ₩24,429 | ₩24,550 | -2.14% | 151.4만 |
|---|
| 2026.04.30 | ₩25,073 | ₩25,382 | ₩24,590 | ₩25,114 | +0.16% | 286.7만 |
|---|
| 2026.04.29 | ₩26,294 | ₩27,059 | ₩24,456 | ₩24,953 | -5.10% | 300만 |
|---|
| 2026.04.28 | ₩26,791 | ₩27,414 | ₩26,616 | ₩26,911 | +0.45% | 108.2만 |
|---|
| 2026.04.27 | ₩26,509 | ₩27,314 | ₩26,509 | ₩26,750 | +0.91% | 103만 |
|---|
| 2026.04.24 | ₩26,093 | ₩26,891 | ₩25,851 | ₩26,656 | +2.16% | 117.4만 |
|---|
| 2026.04.23 | ₩27,206 | ₩27,314 | ₩25,764 | ₩26,093 | -4.09% | 122.1만 |
|---|
| 2026.04.22 | ₩27,206 | ₩27,595 | ₩26,831 | ₩27,166 | -0.15% | 142.5만 |
|---|
| 2026.04.21 | ₩27,502 | ₩27,837 | ₩26,750 | ₩27,005 | -1.80% | 102.6만 |
|---|
| 2026.04.20 | ₩27,850 | ₩28,005 | ₩26,952 | ₩27,555 | -1.06% | 73.9만 |
|---|
| 2026.04.17 | ₩28,347 | ₩28,669 | ₩27,555 | ₩27,595 | -2.65% | 146.2만 |
|---|
| 2026.04.16 | ₩29,018 | ₩29,246 | ₩27,689 | ₩27,783 | -4.25% | 151.6만 |
|---|
| 2026.04.15 | ₩27,153 | ₩29,125 | ₩27,099 | ₩29,085 | +7.11% | 187.7만 |
|---|
| 2026.04.14 | ₩26,066 | ₩27,220 | ₩26,066 | ₩27,045 | +3.76% | 80.7만 |
|---|
| 2026.04.13 | ₩25,798 | ₩26,737 | ₩25,516 | ₩26,053 | +0.99% | 110.8만 |
|---|
| 2026.04.10 | ₩26,039 | ₩26,334 | ₩25,436 | ₩25,798 | -0.93% | 112.7만 |
|---|
| 2026.04.09 | ₩25,986 | ₩26,469 | ₩25,556 | ₩25,878 | -0.41% | 143.5만 |
|---|
| 2026.04.08 | ₩26,884 | ₩27,220 | ₩25,838 | ₩26,321 | -2.10% | 111.6만 |
|---|
| 2026.04.07 | ₩25,798 | ₩26,200 | ₩25,221 | ₩26,039 | +0.94% | 119.7만 |
|---|
| 2026.04.06 | ₩27,636 | ₩27,904 | ₩25,784 | ₩25,999 | -5.92% | 180.1만 |
|---|
| 2026.04.02 | ₩25,385 | ₩27,716 | ₩25,382 | ₩27,703 | +9.13% | 162.6만 |
|---|
| 2026.04.01 | ₩26,241 | ₩26,831 | ₩25,932 | ₩26,402 | +0.61% | 191.2만 |
|---|
| 2026.03.31 | ₩25,355 | ₩26,080 | ₩25,140 | ₩25,758 | +1.59% | 221.6만 |
|---|
| 2026.03.30 | ₩24,497 | ₩24,765 | ₩23,960 | ₩24,255 | -0.99% | 173.4만 |
|---|
| 2026.03.27 | ₩26,281 | ₩26,482 | ₩24,282 | ₩24,362 | -7.30% | 306.9만 |
|---|
| 2026.03.26 | ₩30,225 | ₩30,292 | ₩26,475 | ₩26,475 | -12.41% | 342.6만 |
|---|
| 2026.03.25 | ₩30,346 | ₩31,473 | ₩28,535 | ₩30,144 | -0.66% | 540.8만 |
|---|
| 2026.03.24 | ₩27,810 | ₩28,454 | ₩27,555 | ₩28,132 | +1.16% | 162.8만 |
|---|
| 2026.03.23 | ₩27,837 | ₩29,064 | ₩27,502 | ₩28,293 | +1.64% | 166.4만 |
|---|
| 2026.03.20 | ₩26,482 | ₩27,515 | ₩26,334 | ₩27,059 | +2.18% | 389.2만 |
|---|
| 2026.03.19 | ₩26,670 | ₩27,086 | ₩25,391 | ₩26,495 | -0.65% | 138.2만 |
|---|
| 2026.03.18 | ₩27,515 | ₩27,719 | ₩26,697 | ₩26,911 | -2.19% | 108.1만 |
|---|
| 2026.03.17 | ₩27,542 | ₩28,038 | ₩27,434 | ₩27,783 | +0.88% | 117.8만 |
|---|
| 2026.03.16 | ₩27,555 | ₩28,387 | ₩27,247 | ₩27,595 | +0.15% | 145.5만 |
|---|
| 2026.03.13 | ₩28,052 | ₩28,736 | ₩26,938 | ₩27,595 | -1.63% | 129만 |
|---|
| 2026.03.12 | ₩28,213 | ₩28,883 | ₩26,831 | ₩27,770 | -1.57% | 133만 |
|---|
| 2026.03.11 | ₩28,796 | ₩29,138 | ₩27,931 | ₩28,991 | +0.68% | 114만 |
|---|
| 2026.03.10 | ₩28,588 | ₩29,272 | ₩28,293 | ₩28,749 | +0.56% | 201.6만 |
|---|
| 2026.03.09 | ₩27,260 | ₩29,185 | ₩27,059 | ₩28,588 | +4.87% | 262.7만 |
|---|
| 2026.03.06 | ₩26,106 | ₩26,509 | ₩25,550 | ₩26,415 | +1.18% | 126.1만 |
|---|
| 2026.03.05 | ₩26,738 | ₩27,676 | ₩26,093 | ₩26,428 | -1.16% | 145.3만 |
|---|
| 2026.03.04 | ₩27,220 | ₩28,065 | ₩26,750 | ₩27,327 | +0.39% | 125만 |
|---|
| 2026.03.03 | ₩27,072 | ₩27,689 | ₩26,509 | ₩26,858 | -0.79% | 135.7만 |
|---|
| 2026.03.02 | ₩28,360 | ₩28,863 | ₩27,609 | ₩28,172 | -0.66% | 142만 |
|---|
| 2026.02.27 | ₩28,360 | ₩28,776 | ₩27,166 | ₩28,414 | +0.19% | 141.2만 |
|---|
| 2026.02.26 | ₩29,782 | ₩30,044 | ₩28,172 | ₩28,736 | -3.51% | 165.6만 |
|---|
| 2026.02.25 | ₩28,977 | ₩30,305 | ₩28,977 | ₩29,903 | +3.19% | 170.2만 |
|---|
| 2026.02.24 | ₩27,985 | ₩28,924 | ₩27,481 | ₩28,749 | +2.73% | 143.2만 |
|---|
| 2026.02.23 | ₩27,233 | ₩28,682 | ₩26,965 | ₩27,985 | +2.76% | 142.9만 |
|---|
| 2026.02.20 | ₩26,831 | ₩27,515 | ₩26,415 | ₩27,086 | +0.95% | 179.9만 |
|---|
| 2026.02.19 | ₩25,597 | ₩27,320 | ₩25,436 | ₩27,153 | +6.08% | 161.3만 |
|---|
| 2026.02.18 | ₩25,503 | ₩26,844 | ₩25,489 | ₩25,798 | +1.16% | 263만 |
|---|
| 2026.02.17 | ₩25,127 | ₩26,329 | ₩25,020 | ₩25,865 | +2.94% | 185.9만 |
|---|
| 2026.02.13 | ₩25,811 | ₩26,992 | ₩24,966 | ₩25,181 | -2.44% | 134.3만 |
|---|
| 2026.02.12 | ₩26,576 | ₩27,113 | ₩25,154 | ₩25,731 | -3.18% | 139.7만 |
|---|
| 2026.02.11 | ₩26,710 | ₩26,831 | ₩25,033 | ₩26,415 | -1.10% | 146.3만 |
|---|
| 2026.02.10 | ₩28,239 | ₩28,374 | ₩26,482 | ₩26,589 | -5.84% | 200만 |
|---|
| 2026.02.09 | ₩28,441 | ₩28,441 | ₩27,045 | ₩27,958 | -1.70% | 125.1만 |
|---|
| 2026.02.06 | ₩27,367 | ₩28,588 | ₩27,314 | ₩28,280 | +3.33% | 164.8만 |
|---|
| 2026.02.05 | ₩28,387 | ₩28,816 | ₩26,509 | ₩26,858 | -5.39% | 162.7만 |
|---|
| 2026.02.04 | ₩29,487 | ₩29,487 | ₩27,689 | ₩28,548 | -3.18% | 183.3만 |
|---|
| 2026.02.03 | ₩30,708 | ₩31,888 | ₩28,602 | ₩29,219 | -4.85% | 172.8만 |
|---|
| 2026.02.02 | ₩28,615 | ₩30,560 | ₩28,352 | ₩30,507 | +6.61% | 159.4만 |
|---|
| 2026.01.30 | ₩28,669 | ₩29,514 | ₩28,347 | ₩29,165 | +1.73% | 274.9만 |
|---|
| 2026.01.29 | ₩28,653 | ₩29,500 | ₩27,730 | ₩28,964 | +1.09% | 149.6만 |
|---|
| 2026.01.28 | ₩28,749 | ₩29,259 | ₩27,300 | ₩27,958 | -2.75% | 263.3만 |
|---|
| 2026.01.27 | ₩27,689 | ₩28,628 | ₩27,314 | ₩28,508 | +2.96% | 144.9만 |
|---|
| 2026.01.26 | ₩26,844 | ₩28,367 | ₩26,241 | ₩27,649 | +3.00% | 153.9만 |
|---|
| 2026.01.23 | ₩27,931 | ₩28,696 | ₩27,059 | ₩27,166 | -2.74% | 210.3만 |
|---|
| 2026.01.22 | ₩25,140 | ₩28,286 | ₩25,047 | ₩28,078 | +11.69% | 308.8만 |
|---|
| 2026.01.21 | ₩23,504 | ₩25,208 | ₩23,504 | ₩24,953 | +6.16% | 184.6만 |
|---|
| 2026.01.20 | ₩23,370 | ₩23,886 | ₩23,048 | ₩23,517 | +0.63% | 141.4만 |
|---|
| 2026.01.16 | ₩25,650 | ₩25,680 | ₩24,014 | ₩24,134 | -5.91% | 138.6만 |
|---|
| 2026.01.15 | ₩24,483 | ₩25,469 | ₩23,987 | ₩25,194 | +2.90% | 189.4만 |
|---|
| 2026.01.14 | ₩24,268 | ₩24,792 | ₩24,067 | ₩24,510 | +1.00% | 112.9만 |
|---|
| 2026.01.13 | ₩24,121 | ₩24,389 | ₩23,671 | ₩24,295 | +0.72% | 122.6만 |
|---|
| 2026.01.12 | ₩23,139 | ₩24,121 | ₩22,753 | ₩24,081 | +4.07% | 114.5만 |
|---|
| 2026.01.09 | ₩23,329 | ₩23,759 | ₩22,846 | ₩22,914 | -1.78% | 98.7만 |
|---|
| 2026.01.08 | ₩22,779 | ₩23,571 | ₩22,323 | ₩22,900 | +0.53% | 175.7만 |
|---|
| 2026.01.07 | ₩23,450 | ₩24,081 | ₩22,404 | ₩22,739 | -3.03% | 187.7만 |
|---|
| 2026.01.06 | ₩21,639 | ₩23,142 | ₩21,465 | ₩23,088 | +6.70% | 277.9만 |
|---|
| 2026.01.05 | ₩21,733 | ₩22,176 | ₩20,579 | ₩21,491 | -1.11% | 162.8만 |
|---|
| 2026.01.02 | ₩22,350 | ₩22,384 | ₩21,049 | ₩21,827 | -2.34% | 118.5만 |
|---|
| 2025.12.31 | ₩22,028 | ₩22,363 | ₩21,840 | ₩22,149 | +0.55% | 116만 |
|---|
| 2025.12.30 | ₩22,149 | ₩22,357 | ₩21,921 | ₩22,015 | -0.61% | 85.2만 |
|---|
| 2025.12.29 | ₩22,397 | ₩22,685 | ₩22,055 | ₩22,243 | -0.69% | 126.4만 |
|---|
| 2025.12.26 | ₩22,699 | ₩22,712 | ₩22,202 | ₩22,632 | -0.30% | 67.8만 |
|---|
| 2025.12.24 | ₩22,672 | ₩22,867 | ₩22,431 | ₩22,793 | +0.53% | 50.5만 |
|---|
| 2025.12.23 | ₩23,383 | ₩23,631 | ₩22,431 | ₩22,551 | -3.56% | 105.7만 |
|---|
| 2025.12.22 | ₩22,672 | ₩23,946 | ₩22,551 | ₩23,437 | +3.37% | 142만 |
|---|
| 2025.12.19 | ₩22,592 | ₩23,215 | ₩22,551 | ₩22,605 | +0.06% | 214.5만 |
|---|
| 2025.12.18 | ₩22,726 | ₩23,182 | ₩22,457 | ₩22,498 | -1.00% | 94.5만 |
|---|
| 2025.12.17 | ₩22,753 | ₩23,209 | ₩22,350 | ₩22,551 | -0.88% | 124.9만 |
|---|
| 2025.12.16 | ₩23,343 | ₩23,544 | ₩22,571 | ₩22,833 | -2.18% | 170.9만 |
|---|
| 2025.12.15 | ₩24,329 | ₩24,376 | ₩23,101 | ₩23,262 | -4.38% | 177.4만 |
|---|
| 2025.12.12 | ₩23,356 | ₩24,550 | ₩23,128 | ₩24,121 | +3.27% | 140.1만 |
|---|
| 2025.12.11 | ₩23,303 | ₩23,826 | ₩23,068 | ₩23,303 | 0.00% | 299.9만 |
|---|
| 2025.12.10 | ₩24,550 | ₩26,281 | ₩23,504 | ₩23,571 | -3.99% | 606.4만 |
|---|
| 2025.12.09 | ₩26,321 | ₩26,656 | ₩25,744 | ₩26,375 | +0.20% | 135.6만 |
|---|
| 2025.12.08 | ₩27,139 | ₩27,591 | ₩26,160 | ₩26,415 | -2.67% | 148.1만 |
|---|
| 2025.12.05 | ₩27,327 | ₩27,649 | ₩26,750 | ₩26,777 | -2.01% | 202.2만 |
|---|
| 2025.12.04 | ₩25,181 | ₩27,481 | ₩24,778 | ₩26,978 | +7.14% | 253.7만 |
|---|
| 2025.12.03 | ₩24,188 | ₩25,701 | ₩24,014 | ₩25,489 | +5.38% | 147.4만 |
|---|
| 2025.12.02 | ₩24,443 | ₩24,792 | ₩23,678 | ₩23,933 | -2.09% | 119.3만 |
|---|
| 2025.12.01 | ₩25,623 | ₩25,664 | ₩24,148 | ₩24,362 | -4.92% | 157.1만 |
|---|
| 2025.11.28 | ₩26,106 | ₩26,200 | ₩25,422 | ₩26,120 | +0.05% | 108.9만 |
|---|
| 2025.11.26 | ₩25,623 | ₩26,261 | ₩25,140 | ₩26,026 | +1.57% | 98.4만 |
|---|
| 2025.11.25 | ₩25,449 | ₩26,334 | ₩25,322 | ₩25,664 | +0.84% | 128.5만 |
|---|
| 2025.11.24 | ₩24,309 | ₩25,489 | ₩24,188 | ₩25,395 | +4.47% | 191.4만 |
|---|
| 2025.11.21 | ₩22,712 | ₩24,456 | ₩22,632 | ₩24,148 | +6.32% | 145만 |
|---|
| 2025.11.20 | ₩22,753 | ₩24,081 | ₩22,632 | ₩23,021 | +1.18% | 141.2만 |
|---|
| 2025.11.19 | ₩23,289 | ₩23,611 | ₩22,608 | ₩22,699 | -2.53% | 162.4만 |
|---|
| 2025.11.18 | ₩23,142 | ₩23,678 | ₩22,712 | ₩23,450 | +1.33% | 90.3만 |
|---|
| 2025.11.17 | ₩23,343 | ₩23,920 | ₩23,142 | ₩23,303 | -0.17% | 111.6만 |
|---|
| 2025.11.14 | ₩22,524 | ₩24,429 | ₩22,511 | ₩23,396 | +3.87% | 128.1만 |
|---|
| 2025.11.13 | ₩23,115 | ₩23,933 | ₩22,350 | ₩23,007 | -0.46% | 142.2만 |
|---|
| 2025.11.12 | ₩23,598 | ₩25,087 | ₩23,034 | ₩23,504 | -0.40% | 189.8만 |
|---|
| 2025.11.11 | ₩20,901 | ₩23,712 | ₩20,365 | ₩23,584 | +12.84% | 204.2만 |
|---|
| 2025.11.10 | ₩20,687 | ₩22,209 | ₩20,559 | ₩20,928 | +1.17% | 192.3만 |
|---|
| 2025.11.07 | ₩19,526 | ₩20,418 | ₩18,446 | ₩20,150 | +3.19% | 205.6만 |
|---|
| 2025.11.06 | ₩19,882 | ₩20,257 | ₩19,184 | ₩19,332 | -2.77% | 118.1만 |
|---|
| 2025.11.05 | ₩19,908 | ₩20,110 | ₩19,533 | ₩19,976 | +0.34% | 124.7만 |
|---|
| 2025.11.04 | ₩20,257 | ₩20,512 | ₩19,895 | ₩20,016 | -1.19% | 104.8만 |
|---|
| 2025.11.03 | ₩21,438 | ₩21,907 | ₩20,123 | ₩20,606 | -3.88% | 154.3만 |
|---|
| 2025.10.31 | ₩21,800 | ₩22,068 | ₩21,330 | ₩21,840 | +0.18% | 123.6만 |
|---|
| 2025.10.30 | ₩21,465 | ₩22,779 | ₩21,465 | ₩21,974 | +2.37% | 160.5만 |
|---|
| 2025.10.29 | ₩22,524 | ₩22,779 | ₩21,512 | ₩21,800 | -3.22% | 126.3만 |
|---|
| 2025.10.28 | ₩21,961 | ₩22,833 | ₩21,514 | ₩22,699 | +3.36% | 150.5만 |
|---|
| 2025.10.27 | ₩21,693 | ₩22,511 | ₩21,626 | ₩21,746 | +0.25% | 148.9만 |
|---|
| 2025.10.24 | ₩21,465 | ₩22,015 | ₩21,317 | ₩21,411 | -0.25% | 107.4만 |
|---|
| 2025.10.23 | ₩21,277 | ₩21,585 | ₩20,834 | ₩21,304 | +0.13% | 140.3만 |
|---|
| 2025.10.22 | ₩22,766 | ₩23,155 | ₩21,357 | ₩21,398 | -6.01% | 163.9만 |
|---|
| 2025.10.21 | ₩23,249 | ₩23,343 | ₩22,605 | ₩22,753 | -2.14% | 120.8만 |
|---|
| 2025.10.20 | ₩22,766 | ₩23,772 | ₩22,685 | ₩23,142 | +1.65% | 155.6만 |
|---|
| 2025.10.17 | ₩22,055 | ₩22,538 | ₩21,773 | ₩22,350 | +1.34% | 136.6만 |
|---|
| 2025.10.16 | ₩22,122 | ₩23,329 | ₩21,860 | ₩22,431 | +1.39% | 256.8만 |
|---|
| 2025.10.15 | ₩20,432 | ₩22,042 | ₩20,378 | ₩21,881 | +7.09% | 171.4만 |
|---|
| 2025.10.14 | ₩19,466 | ₩20,512 | ₩18,808 | ₩20,405 | +4.82% | 263.4만 |
|---|
| 2025.10.13 | ₩20,687 | ₩20,948 | ₩20,096 | ₩20,096 | -2.85% | 123.2만 |
|---|
| 2025.10.10 | ₩21,733 | ₩22,149 | ₩20,123 | ₩20,619 | -5.12% | 175만 |
|---|