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 | ₩26,185 | ₩24,757 | ₩26,084 | +5.36% | 134.1만 |
| 2026.10.08 | ₩25,481 | ₩25,535 | ₩24,542 | ₩25,038 | -1.74% | 236.7만 |
| 2026.10.07 | ₩25,414 | ₩26,058 | ₩25,333 | ₩25,695 | +1.11% | 131.5만 |
| 2026.10.06 | ₩26,728 | ₩26,775 | ₩25,514 | ₩25,856 | -3.26% | 367.4만 |
| 2026.10.05 | ₩26,943 | ₩26,943 | ₩26,198 | ₩26,701 | -0.90% | 171.8만 |
| 2026.10.02 | ₩27,962 | ₩27,962 | ₩26,731 | ₩26,822 | -4.08% | 163만 |
| 2026.10.01 | ₩27,560 | ₩27,962 | ₩27,358 | ₩27,533 | -0.10% | 194만 |
| 2026.09.30 | ₩28,096 | ₩28,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,721 |
| -1.34% |
| 225.6만 |
| 2026.09.29 | ₩28,002 | ₩28,177 | ₩27,372 | ₩27,908 | -0.34% | 139만 |
|---|
| 2026.09.28 | ₩26,889 | ₩28,512 | ₩26,728 | ₩28,136 | +4.64% | 256만 |
|---|
| 2026.09.25 | ₩27,439 | ₩27,620 | ₩26,768 | ₩27,345 | -0.34% | 125.8만 |
|---|
| 2026.09.24 | ₩27,358 | ₩27,680 | ₩26,453 | ₩27,452 | +0.34% | 227.3만 |
|---|
| 2026.09.23 | ₩28,834 | ₩28,847 | ₩27,265 | ₩27,439 | -4.84% | 191.4만 |
|---|
| 2026.09.22 | ₩27,835 | ₩29,223 | ₩27,452 | ₩28,968 | +4.07% | 233.7만 |
|---|
| 2026.09.21 | ₩26,809 | ₩27,560 | ₩26,017 | ₩27,452 | +2.40% | 239.4만 |
|---|
| 2026.09.18 | ₩26,916 | ₩27,030 | ₩26,232 | ₩26,446 | -1.74% | 295.6만 |
|---|
| 2026.09.17 | ₩27,586 | ₩27,694 | ₩26,688 | ₩26,996 | -2.14% | 142.1만 |
|---|
| 2026.09.16 | ₩27,358 | ₩27,506 | ₩26,648 | ₩26,902 | -1.67% | 185.6만 |
|---|
| 2026.09.15 | ₩28,177 | ₩28,297 | ₩27,184 | ₩27,332 | -3.00% | 183.7만 |
|---|
| 2026.09.14 | ₩28,284 | ₩28,941 | ₩28,109 | ₩28,458 | +0.62% | 107.4만 |
|---|
| 2026.09.11 | ₩29,032 | ₩29,225 | ₩28,237 | ₩28,284 | -2.58% | 124만 |
|---|
| 2026.09.10 | ₩28,485 | ₩28,941 | ₩28,284 | ₩28,700 | +0.75% | 93.9만 |
|---|
| 2026.09.09 | ₩29,088 | ₩29,585 | ₩28,619 | ₩28,928 | -0.55% | 209.2만 |
|---|
| 2026.09.08 | ₩29,223 | ₩29,839 | ₩29,048 | ₩29,611 | +1.33% | 165.4만 |
|---|
| 2026.09.04 | ₩29,933 | ₩30,141 | ₩29,699 | ₩29,880 | -0.18% | 80만 |
|---|
| 2026.09.03 | ₩30,845 | ₩30,879 | ₩29,974 | ₩30,577 | -0.87% | 172.8만 |
|---|
| 2026.09.02 | ₩31,288 | ₩31,999 | ₩30,215 | ₩30,644 | -2.06% | 176.9만 |
|---|
| 2026.09.01 | ₩31,435 | ₩31,851 | ₩30,926 | ₩31,201 | -0.75% | 143.2만 |
|---|
| 2026.08.31 | ₩31,811 | ₩32,200 | ₩31,396 | ₩31,865 | +0.17% | 98.6만 |
|---|
| 2026.08.28 | ₩32,750 | ₩33,011 | ₩32,079 | ₩32,186 | -1.72% | 80.8만 |
|---|
| 2026.08.27 | ₩32,763 | ₩33,179 | ₩32,401 | ₩33,085 | +0.98% | 70만 |
|---|
| 2026.08.26 | ₩33,192 | ₩33,380 | ₩32,629 | ₩32,951 | -0.73% | 77.1만 |
|---|
| 2026.08.25 | ₩33,340 | ₩33,876 | ₩33,273 | ₩33,434 | +0.28% | 112.1만 |
|---|
| 2026.08.24 | ₩33,367 | ₩33,887 | ₩31,395 | ₩32,455 | -2.73% | 132.1만 |
|---|
| 2026.08.21 | ₩33,863 | ₩34,024 | ₩32,991 | ₩33,420 | -1.31% | 68.1만 |
|---|
| 2026.08.20 | ₩33,729 | ₩34,336 | ₩33,058 | ₩33,460 | -0.80% | 97.7만 |
|---|
| 2026.08.19 | ₩33,528 | ₩34,466 | ₩33,004 | ₩34,453 | +2.76% | 115만 |
|---|
| 2026.08.18 | ₩32,414 | ₩32,844 | ₩32,200 | ₩32,602 | +0.58% | 110만 |
|---|
| 2026.08.17 | ₩32,575 | ₩33,072 | ₩32,334 | ₩32,656 | +0.25% | 100.3만 |
|---|
| 2026.08.14 | ₩32,897 | ₩33,018 | ₩32,341 | ₩32,723 | -0.53% | 89만 |
|---|
| 2026.08.13 | ₩33,849 | ₩34,386 | ₩33,273 | ₩33,286 | -1.66% | 134.7만 |
|---|
| 2026.08.12 | ₩32,870 | ₩33,983 | ₩32,455 | ₩33,890 | +3.10% | 144.2만 |
|---|
| 2026.08.11 | ₩33,621 | ₩33,916 | ₩32,978 | ₩33,112 | -1.52% | 114.5만 |
|---|
| 2026.08.10 | ₩33,139 | ₩33,574 | ₩32,468 | ₩33,528 | +1.17% | 156.3만 |
|---|
| 2026.08.07 | ₩34,077 | ₩34,520 | ₩32,502 | ₩33,300 | -2.28% | 175만 |
|---|
| 2026.08.06 | ₩32,830 | ₩33,514 | ₩32,683 | ₩33,165 | +1.02% | 304.9만 |
|---|
| 2026.08.05 | ₩32,575 | ₩32,924 | ₩32,133 | ₩32,750 | +0.54% | 109.4만 |
|---|
| 2026.08.04 | ₩31,583 | ₩32,589 | ₩31,154 | ₩32,414 | +2.63% | 99.4만 |
|---|
| 2026.08.03 | ₩30,644 | ₩31,516 | ₩30,346 | ₩31,046 | +1.31% | 147.6만 |
|---|
| 2026.07.31 | ₩32,642 | ₩32,656 | ₩30,832 | ₩30,872 | -5.42% | 123.2만 |
|---|
| 2026.07.30 | ₩31,958 | ₩33,098 | ₩31,898 | ₩32,656 | +2.18% | 111.8만 |
|---|
| 2026.07.29 | ₩32,455 | ₩32,704 | ₩31,663 | ₩31,985 | -1.45% | 137.6만 |
|---|
| 2026.07.28 | ₩32,079 | ₩32,260 | ₩31,046 | ₩32,253 | +0.54% | 210.6만 |
|---|
| 2026.07.27 | ₩31,637 | ₩32,414 | ₩31,435 | ₩31,610 | -0.08% | 174.7만 |
|---|
| 2026.07.24 | ₩31,543 | ₩31,717 | ₩30,363 | ₩30,993 | -1.74% | 116.3만 |
|---|
| 2026.07.23 | ₩31,154 | ₩31,610 | ₩30,597 | ₩31,409 | +0.82% | 111.3만 |
|---|
| 2026.07.22 | ₩31,663 | ₩32,253 | ₩31,409 | ₩31,704 | +0.13% | 132.1만 |
|---|
| 2026.07.21 | ₩30,416 | ₩32,052 | ₩30,202 | ₩31,958 | +5.07% | 112.9만 |
|---|
| 2026.07.20 | ₩31,234 | ₩32,012 | ₩30,644 | ₩30,711 | -1.67% | 122.4만 |
|---|
| 2026.07.17 | ₩30,430 | ₩31,918 | ₩30,282 | ₩31,234 | +2.64% | 161.1만 |
|---|
| 2026.07.16 | ₩30,590 | ₩30,845 | ₩29,524 | ₩30,483 | -0.35% | 244.2만 |
|---|
| 2026.07.15 | ₩30,175 | ₩30,912 | ₩29,518 | ₩30,872 | +2.31% | 189만 |
|---|
| 2026.07.14 | ₩35,097 | ₩35,298 | ₩29,544 | ₩30,376 | -13.45% | 577.8만 |
|---|
| 2026.07.13 | ₩34,466 | ₩35,673 | ₩33,219 | ₩35,512 | +3.04% | 189.5만 |
|---|
| 2026.07.10 | ₩36,290 | ₩36,357 | ₩33,863 | ₩34,439 | -5.10% | 139.8만 |
|---|
| 2026.07.09 | ₩35,794 | ₩36,612 | ₩35,606 | ₩36,491 | +1.95% | 156.7만 |
|---|
| 2026.07.08 | ₩34,976 | ₩35,854 | ₩34,279 | ₩35,794 | +2.34% | 130.1만 |
|---|
| 2026.07.07 | ₩34,775 | ₩35,888 | ₩34,004 | ₩35,284 | +1.47% | 143.7만 |
|---|
| 2026.07.06 | ₩34,587 | ₩34,962 | ₩33,595 | ₩34,520 | -0.19% | 133.5만 |
|---|
| 2026.07.02 | ₩35,177 | ₩35,941 | ₩34,104 | ₩34,641 | -1.52% | 154.1만 |
|---|
| 2026.07.01 | ₩34,493 | ₩35,271 | ₩34,352 | ₩34,842 | +1.01% | 120.1만 |
|---|
| 2026.06.30 | ₩34,815 | ₩35,345 | ₩34,359 | ₩34,493 | -0.92% | 197.2만 |
|---|
| 2026.06.29 | ₩34,037 | ₩35,123 | ₩34,010 | ₩34,721 | +2.01% | 217.7만 |
|---|
| 2026.06.26 | ₩33,232 | ₩34,466 | ₩33,058 | ₩34,292 | +3.19% | 652.7만 |
|---|
| 2026.06.25 | ₩33,300 | ₩34,822 | ₩32,978 | ₩33,165 | -0.40% | 120만 |
|---|
| 2026.06.24 | ₩33,715 | ₩34,453 | ₩33,145 | ₩33,286 | -1.27% | 152.3만 |
|---|
| 2026.06.23 | ₩31,865 | ₩33,943 | ₩31,529 | ₩33,219 | +4.25% | 165.9만 |
|---|
| 2026.06.22 | ₩32,052 | ₩32,642 | ₩31,710 | ₩32,253 | +0.63% | 161.3만 |
|---|
| 2026.06.18 | ₩32,408 | ₩33,053 | ₩31,127 | ₩31,261 | -3.54% | 251.8만 |
|---|
| 2026.06.17 | ₩29,658 | ₩32,461 | ₩29,625 | ₩31,502 | +6.22% | 260.5만 |
|---|
| 2026.06.16 | ₩29,665 | ₩30,135 | ₩29,075 | ₩29,410 | -0.86% | 145.6만 |
|---|
| 2026.06.15 | ₩29,316 | ₩30,094 | ₩28,713 | ₩29,799 | +1.65% | 144.9만 |
|---|
| 2026.06.12 | ₩28,190 | ₩29,705 | ₩28,056 | ₩29,048 | +3.04% | 217.6만 |
|---|
| 2026.06.11 | ₩27,868 | ₩29,082 | ₩27,318 | ₩28,190 | +1.15% | 196.5만 |
|---|
| 2026.06.10 | ₩27,640 | ₩29,115 | ₩27,033 | ₩27,640 | 0.00% | 248.4만 |
|---|
| 2026.06.09 | ₩26,607 | ₩28,076 | ₩26,084 | ₩27,881 | +4.79% | 191.7만 |
|---|
| 2026.06.08 | ₩26,621 | ₩26,888 | ₩25,736 | ₩26,205 | -1.56% | 189.3만 |
|---|
| 2026.06.05 | ₩26,742 | ₩26,742 | ₩25,803 | ₩26,178 | -2.11% | 219.2만 |
|---|
| 2026.06.04 | ₩26,420 | ₩28,297 | ₩26,379 | ₩27,010 | +2.23% | 183.4만 |
|---|
| 2026.06.03 | ₩25,937 | ₩26,406 | ₩25,736 | ₩26,366 | +1.65% | 102.7만 |
|---|
| 2026.06.02 | ₩26,768 | ₩26,996 | ₩25,374 | ₩25,950 | -3.06% | 176.4만 |
|---|
| 2026.06.01 | ₩27,801 | ₩27,982 | ₩26,862 | ₩27,372 | -1.54% | 167.9만 |
|---|
| 2026.05.29 | ₩27,955 | ₩28,404 | ₩27,949 | ₩28,217 | +0.94% | 170만 |
|---|
| 2026.05.28 | ₩26,956 | ₩28,230 | ₩26,366 | ₩28,096 | +4.23% | 135.5만 |
|---|
| 2026.05.27 | ₩26,312 | ₩27,278 | ₩26,252 | ₩27,104 | +3.01% | 162.6만 |
|---|
| 2026.05.26 | ₩25,293 | ₩26,326 | ₩24,943 | ₩25,991 | +2.76% | 235.4만 |
|---|
| 2026.05.22 | ₩24,837 | ₩25,561 | ₩24,381 | ₩24,998 | +0.65% | 355.7만 |
|---|
| 2026.05.21 | ₩24,877 | ₩25,923 | ₩24,609 | ₩25,883 | +4.04% | 135.2만 |
|---|
| 2026.05.20 | ₩24,421 | ₩25,716 | ₩24,290 | ₩25,253 | +3.40% | 138만 |
|---|
| 2026.05.19 | ₩24,663 | ₩24,676 | ₩23,751 | ₩24,287 | -1.52% | 213.1만 |
|---|
| 2026.05.18 | ₩24,971 | ₩25,628 | ₩24,448 | ₩24,676 | -1.18% | 170.9만 |
|---|
| 2026.05.15 | ₩25,494 | ₩25,977 | ₩24,810 | ₩24,971 | -2.05% | 215.4만 |
|---|
| 2026.05.14 | ₩26,782 | ₩26,822 | ₩25,320 | ₩26,004 | -2.90% | 182.8만 |
|---|
| 2026.05.13 | ₩25,843 | ₩26,755 | ₩25,843 | ₩26,554 | +2.75% | 125.8만 |
|---|
| 2026.05.12 | ₩26,500 | ₩26,782 | ₩25,716 | ₩26,098 | -1.52% | 179.2만 |
|---|
| 2026.05.11 | ₩26,406 | ₩27,560 | ₩26,058 | ₩26,379 | -0.10% | 183.4만 |
|---|
| 2026.05.08 | ₩26,071 | ₩27,533 | ₩26,071 | ₩26,312 | +0.93% | 194.6만 |
|---|
| 2026.05.07 | ₩27,358 | ₩27,372 | ₩25,736 | ₩26,433 | -3.38% | 122.9만 |
|---|
| 2026.05.06 | ₩25,776 | ₩27,479 | ₩25,360 | ₩27,372 | +6.19% | 219.9만 |
|---|
| 2026.05.05 | ₩25,467 | ₩26,017 | ₩24,582 | ₩25,374 | -0.37% | 253.6만 |
|---|
| 2026.05.04 | ₩24,328 | ₩25,682 | ₩24,274 | ₩25,038 | +2.92% | 248.2만 |
|---|
| 2026.05.01 | ₩25,079 | ₩25,226 | ₩24,421 | ₩24,542 | -2.14% | 151.4만 |
|---|
| 2026.04.30 | ₩25,065 | ₩25,374 | ₩24,582 | ₩25,105 | +0.16% | 286.7만 |
|---|
| 2026.04.29 | ₩26,286 | ₩27,050 | ₩24,448 | ₩24,944 | -5.10% | 300만 |
|---|
| 2026.04.28 | ₩26,782 | ₩27,405 | ₩26,607 | ₩26,902 | +0.45% | 108.2만 |
|---|
| 2026.04.27 | ₩26,500 | ₩27,305 | ₩26,500 | ₩26,742 | +0.91% | 103만 |
|---|
| 2026.04.24 | ₩26,084 | ₩26,882 | ₩25,843 | ₩26,648 | +2.16% | 117.4만 |
|---|
| 2026.04.23 | ₩27,198 | ₩27,305 | ₩25,756 | ₩26,084 | -4.09% | 122.1만 |
|---|
| 2026.04.22 | ₩27,198 | ₩27,586 | ₩26,822 | ₩27,157 | -0.15% | 142.5만 |
|---|
| 2026.04.21 | ₩27,493 | ₩27,828 | ₩26,742 | ₩26,996 | -1.80% | 102.6만 |
|---|
| 2026.04.20 | ₩27,841 | ₩27,995 | ₩26,943 | ₩27,546 | -1.06% | 73.9만 |
|---|
| 2026.04.17 | ₩28,337 | ₩28,659 | ₩27,546 | ₩27,586 | -2.65% | 146.2만 |
|---|
| 2026.04.16 | ₩29,008 | ₩29,236 | ₩27,680 | ₩27,774 | -4.25% | 151.6만 |
|---|
| 2026.04.15 | ₩27,144 | ₩29,115 | ₩27,090 | ₩29,075 | +7.11% | 187.7만 |
|---|
| 2026.04.14 | ₩26,058 | ₩27,211 | ₩26,058 | ₩27,037 | +3.76% | 80.7만 |
|---|
| 2026.04.13 | ₩25,789 | ₩26,728 | ₩25,508 | ₩26,044 | +0.99% | 110.8만 |
|---|
| 2026.04.10 | ₩26,031 | ₩26,326 | ₩25,427 | ₩25,789 | -0.93% | 112.7만 |
|---|
| 2026.04.09 | ₩25,977 | ₩26,460 | ₩25,548 | ₩25,870 | -0.41% | 143.5만 |
|---|
| 2026.04.08 | ₩26,876 | ₩27,211 | ₩25,830 | ₩26,312 | -2.10% | 111.6만 |
|---|
| 2026.04.07 | ₩25,789 | ₩26,192 | ₩25,213 | ₩26,031 | +0.94% | 119.7만 |
|---|
| 2026.04.06 | ₩27,627 | ₩27,895 | ₩25,776 | ₩25,991 | -5.92% | 180.1만 |
|---|
| 2026.04.02 | ₩25,376 | ₩27,707 | ₩25,374 | ₩27,694 | +9.13% | 162.6만 |
|---|
| 2026.04.01 | ₩26,232 | ₩26,822 | ₩25,923 | ₩26,393 | +0.61% | 191.2만 |
|---|
| 2026.03.31 | ₩25,347 | ₩26,071 | ₩25,132 | ₩25,749 | +1.59% | 221.6만 |
|---|
| 2026.03.30 | ₩24,488 | ₩24,757 | ₩23,952 | ₩24,247 | -0.99% | 173.4만 |
|---|
| 2026.03.27 | ₩26,272 | ₩26,473 | ₩24,274 | ₩24,354 | -7.30% | 306.9만 |
|---|
| 2026.03.26 | ₩30,215 | ₩30,282 | ₩26,467 | ₩26,467 | -12.41% | 342.6만 |
|---|
| 2026.03.25 | ₩30,336 | ₩31,462 | ₩28,525 | ₩30,135 | -0.66% | 540.8만 |
|---|
| 2026.03.24 | ₩27,801 | ₩28,445 | ₩27,546 | ₩28,123 | +1.16% | 162.8만 |
|---|
| 2026.03.23 | ₩27,828 | ₩29,055 | ₩27,493 | ₩28,284 | +1.64% | 166.4만 |
|---|
| 2026.03.20 | ₩26,473 | ₩27,506 | ₩26,326 | ₩27,050 | +2.18% | 389.2만 |
|---|
| 2026.03.19 | ₩26,661 | ₩27,077 | ₩25,383 | ₩26,487 | -0.65% | 138.2만 |
|---|
| 2026.03.18 | ₩27,506 | ₩27,710 | ₩26,688 | ₩26,902 | -2.19% | 108.1만 |
|---|
| 2026.03.17 | ₩27,533 | ₩28,029 | ₩27,425 | ₩27,774 | +0.88% | 117.8만 |
|---|
| 2026.03.16 | ₩27,546 | ₩28,378 | ₩27,238 | ₩27,586 | +0.15% | 145.5만 |
|---|
| 2026.03.13 | ₩28,042 | ₩28,726 | ₩26,929 | ₩27,586 | -1.63% | 129만 |
|---|
| 2026.03.12 | ₩28,203 | ₩28,874 | ₩26,822 | ₩27,761 | -1.57% | 133만 |
|---|
| 2026.03.11 | ₩28,787 | ₩29,129 | ₩27,922 | ₩28,981 | +0.68% | 114만 |
|---|
| 2026.03.10 | ₩28,579 | ₩29,263 | ₩28,284 | ₩28,740 | +0.56% | 201.6만 |
|---|
| 2026.03.09 | ₩27,251 | ₩29,176 | ₩27,050 | ₩28,579 | +4.87% | 262.7만 |
|---|
| 2026.03.06 | ₩26,098 | ₩26,500 | ₩25,541 | ₩26,406 | +1.18% | 126.1만 |
|---|
| 2026.03.05 | ₩26,729 | ₩27,667 | ₩26,084 | ₩26,420 | -1.16% | 145.3만 |
|---|
| 2026.03.04 | ₩27,211 | ₩28,056 | ₩26,742 | ₩27,318 | +0.39% | 125만 |
|---|
| 2026.03.03 | ₩27,063 | ₩27,680 | ₩26,500 | ₩26,849 | -0.79% | 135.7만 |
|---|
| 2026.03.02 | ₩28,351 | ₩28,854 | ₩27,600 | ₩28,163 | -0.66% | 142만 |
|---|
| 2026.02.27 | ₩28,351 | ₩28,767 | ₩27,157 | ₩28,404 | +0.19% | 141.2만 |
|---|
| 2026.02.26 | ₩29,772 | ₩30,034 | ₩28,163 | ₩28,726 | -3.51% | 165.6만 |
|---|
| 2026.02.25 | ₩28,968 | ₩30,295 | ₩28,968 | ₩29,893 | +3.19% | 170.2만 |
|---|
| 2026.02.24 | ₩27,975 | ₩28,914 | ₩27,472 | ₩28,740 | +2.73% | 143.2만 |
|---|
| 2026.02.23 | ₩27,224 | ₩28,673 | ₩26,956 | ₩27,975 | +2.76% | 142.9만 |
|---|
| 2026.02.20 | ₩26,822 | ₩27,506 | ₩26,406 | ₩27,077 | +0.95% | 179.9만 |
|---|
| 2026.02.19 | ₩25,588 | ₩27,312 | ₩25,427 | ₩27,144 | +6.08% | 161.3만 |
|---|
| 2026.02.18 | ₩25,494 | ₩26,835 | ₩25,481 | ₩25,789 | +1.16% | 263만 |
|---|
| 2026.02.17 | ₩25,119 | ₩26,320 | ₩25,012 | ₩25,856 | +2.94% | 185.9만 |
|---|
| 2026.02.13 | ₩25,803 | ₩26,983 | ₩24,958 | ₩25,172 | -2.44% | 134.3만 |
|---|
| 2026.02.12 | ₩26,567 | ₩27,104 | ₩25,146 | ₩25,722 | -3.18% | 139.7만 |
|---|
| 2026.02.11 | ₩26,701 | ₩26,822 | ₩25,025 | ₩26,406 | -1.10% | 146.3만 |
|---|
| 2026.02.10 | ₩28,230 | ₩28,364 | ₩26,473 | ₩26,581 | -5.84% | 200만 |
|---|
| 2026.02.09 | ₩28,431 | ₩28,431 | ₩27,037 | ₩27,949 | -1.70% | 125.1만 |
|---|
| 2026.02.06 | ₩27,358 | ₩28,579 | ₩27,305 | ₩28,270 | +3.33% | 164.8만 |
|---|
| 2026.02.05 | ₩28,378 | ₩28,807 | ₩26,500 | ₩26,849 | -5.39% | 162.7만 |
|---|
| 2026.02.04 | ₩29,477 | ₩29,477 | ₩27,680 | ₩28,539 | -3.18% | 183.3만 |
|---|
| 2026.02.03 | ₩30,698 | ₩31,878 | ₩28,592 | ₩29,209 | -4.85% | 172.8만 |
|---|
| 2026.02.02 | ₩28,606 | ₩30,550 | ₩28,343 | ₩30,497 | +6.61% | 159.4만 |
|---|
| 2026.01.30 | ₩28,659 | ₩29,504 | ₩28,337 | ₩29,156 | +1.73% | 274.9만 |
|---|
| 2026.01.29 | ₩28,643 | ₩29,491 | ₩27,721 | ₩28,954 | +1.09% | 149.6만 |
|---|
| 2026.01.28 | ₩28,740 | ₩29,249 | ₩27,291 | ₩27,949 | -2.75% | 263.3만 |
|---|
| 2026.01.27 | ₩27,680 | ₩28,619 | ₩27,305 | ₩28,498 | +2.96% | 144.9만 |
|---|
| 2026.01.26 | ₩26,835 | ₩28,358 | ₩26,232 | ₩27,640 | +3.00% | 153.9만 |
|---|
| 2026.01.23 | ₩27,922 | ₩28,686 | ₩27,050 | ₩27,157 | -2.74% | 210.3만 |
|---|
| 2026.01.22 | ₩25,132 | ₩28,277 | ₩25,038 | ₩28,069 | +11.69% | 308.8만 |
|---|
| 2026.01.21 | ₩23,496 | ₩25,199 | ₩23,496 | ₩24,944 | +6.16% | 184.6만 |
|---|
| 2026.01.20 | ₩23,362 | ₩23,878 | ₩23,040 | ₩23,509 | +0.63% | 141.4만 |
|---|
| 2026.01.16 | ₩25,642 | ₩25,671 | ₩24,006 | ₩24,126 | -5.91% | 138.6만 |
|---|
| 2026.01.15 | ₩24,475 | ₩25,461 | ₩23,979 | ₩25,186 | +2.90% | 189.4만 |
|---|
| 2026.01.14 | ₩24,260 | ₩24,784 | ₩24,059 | ₩24,502 | +1.00% | 112.9만 |
|---|
| 2026.01.13 | ₩24,113 | ₩24,381 | ₩23,664 | ₩24,287 | +0.72% | 122.6만 |
|---|
| 2026.01.12 | ₩23,131 | ₩24,113 | ₩22,745 | ₩24,073 | +4.07% | 114.5만 |
|---|
| 2026.01.09 | ₩23,322 | ₩23,751 | ₩22,839 | ₩22,906 | -1.78% | 98.7만 |
|---|
| 2026.01.08 | ₩22,772 | ₩23,563 | ₩22,316 | ₩22,893 | +0.53% | 175.7만 |
|---|
| 2026.01.07 | ₩23,442 | ₩24,073 | ₩22,396 | ₩22,732 | -3.03% | 187.7만 |
|---|
| 2026.01.06 | ₩21,632 | ₩23,134 | ₩21,458 | ₩23,080 | +6.70% | 277.9만 |
|---|
| 2026.01.05 | ₩21,726 | ₩22,168 | ₩20,572 | ₩21,484 | -1.11% | 162.8만 |
|---|
| 2026.01.02 | ₩22,343 | ₩22,376 | ₩21,042 | ₩21,820 | -2.34% | 118.5만 |
|---|
| 2025.12.31 | ₩22,021 | ₩22,356 | ₩21,833 | ₩22,142 | +0.55% | 116만 |
|---|
| 2025.12.30 | ₩22,142 | ₩22,349 | ₩21,914 | ₩22,007 | -0.61% | 85.2만 |
|---|
| 2025.12.29 | ₩22,390 | ₩22,678 | ₩22,048 | ₩22,235 | -0.69% | 126.4만 |
|---|
| 2025.12.26 | ₩22,691 | ₩22,705 | ₩22,195 | ₩22,624 | -0.30% | 67.8만 |
|---|
| 2025.12.24 | ₩22,665 | ₩22,859 | ₩22,423 | ₩22,785 | +0.53% | 50.5만 |
|---|
| 2025.12.23 | ₩23,375 | ₩23,623 | ₩22,423 | ₩22,544 | -3.56% | 105.7만 |
|---|
| 2025.12.22 | ₩22,665 | ₩23,939 | ₩22,544 | ₩23,429 | +3.37% | 142만 |
|---|
| 2025.12.19 | ₩22,584 | ₩23,208 | ₩22,544 | ₩22,598 | +0.06% | 214.5만 |
|---|
| 2025.12.18 | ₩22,718 | ₩23,174 | ₩22,450 | ₩22,490 | -1.00% | 94.5만 |
|---|
| 2025.12.17 | ₩22,745 | ₩23,201 | ₩22,343 | ₩22,544 | -0.88% | 124.9만 |
|---|
| 2025.12.16 | ₩23,335 | ₩23,536 | ₩22,564 | ₩22,826 | -2.18% | 170.9만 |
|---|
| 2025.12.15 | ₩24,321 | ₩24,368 | ₩23,094 | ₩23,255 | -4.38% | 177.4만 |
|---|
| 2025.12.12 | ₩23,349 | ₩24,542 | ₩23,121 | ₩24,113 | +3.27% | 140.1만 |
|---|
| 2025.12.11 | ₩23,295 | ₩23,818 | ₩23,060 | ₩23,295 | 0.00% | 299.9만 |
|---|
| 2025.12.10 | ₩24,542 | ₩26,272 | ₩23,496 | ₩23,563 | -3.99% | 606.4만 |
|---|
| 2025.12.09 | ₩26,312 | ₩26,648 | ₩25,736 | ₩26,366 | +0.20% | 135.6만 |
|---|
| 2025.12.08 | ₩27,130 | ₩27,582 | ₩26,151 | ₩26,406 | -2.67% | 148.1만 |
|---|
| 2025.12.05 | ₩27,318 | ₩27,640 | ₩26,742 | ₩26,768 | -2.01% | 202.2만 |
|---|
| 2025.12.04 | ₩25,172 | ₩27,472 | ₩24,770 | ₩26,970 | +7.14% | 253.7만 |
|---|
| 2025.12.03 | ₩24,180 | ₩25,693 | ₩24,006 | ₩25,481 | +5.38% | 147.4만 |
|---|
| 2025.12.02 | ₩24,435 | ₩24,784 | ₩23,670 | ₩23,925 | -2.09% | 119.3만 |
|---|
| 2025.12.01 | ₩25,615 | ₩25,655 | ₩24,140 | ₩24,354 | -4.92% | 157.1만 |
|---|
| 2025.11.28 | ₩26,098 | ₩26,192 | ₩25,414 | ₩26,111 | +0.05% | 108.9만 |
|---|
| 2025.11.26 | ₩25,615 | ₩26,252 | ₩25,132 | ₩26,017 | +1.57% | 98.4만 |
|---|
| 2025.11.25 | ₩25,441 | ₩26,326 | ₩25,313 | ₩25,655 | +0.84% | 128.5만 |
|---|
| 2025.11.24 | ₩24,301 | ₩25,481 | ₩24,180 | ₩25,387 | +4.47% | 191.4만 |
|---|
| 2025.11.21 | ₩22,705 | ₩24,448 | ₩22,624 | ₩24,140 | +6.32% | 145만 |
|---|
| 2025.11.20 | ₩22,745 | ₩24,073 | ₩22,624 | ₩23,013 | +1.18% | 141.2만 |
|---|
| 2025.11.19 | ₩23,281 | ₩23,603 | ₩22,600 | ₩22,691 | -2.53% | 162.4만 |
|---|
| 2025.11.18 | ₩23,134 | ₩23,670 | ₩22,705 | ₩23,442 | +1.33% | 90.3만 |
|---|
| 2025.11.17 | ₩23,335 | ₩23,912 | ₩23,134 | ₩23,295 | -0.17% | 111.6만 |
|---|
| 2025.11.14 | ₩22,517 | ₩24,421 | ₩22,504 | ₩23,389 | +3.87% | 128.1만 |
|---|
| 2025.11.13 | ₩23,107 | ₩23,925 | ₩22,343 | ₩23,000 | -0.46% | 142.2만 |
|---|
| 2025.11.12 | ₩23,590 | ₩25,079 | ₩23,027 | ₩23,496 | -0.40% | 189.8만 |
|---|
| 2025.11.11 | ₩20,894 | ₩23,704 | ₩20,358 | ₩23,577 | +12.84% | 204.2만 |
|---|
| 2025.11.10 | ₩20,680 | ₩22,202 | ₩20,552 | ₩20,921 | +1.17% | 192.3만 |
|---|
| 2025.11.07 | ₩19,520 | ₩20,412 | ₩18,440 | ₩20,143 | +3.19% | 205.6만 |
|---|
| 2025.11.06 | ₩19,875 | ₩20,251 | ₩19,178 | ₩19,325 | -2.77% | 118.1만 |
|---|
| 2025.11.05 | ₩19,902 | ₩20,103 | ₩19,526 | ₩19,969 | +0.34% | 124.7만 |
|---|
| 2025.11.04 | ₩20,251 | ₩20,505 | ₩19,889 | ₩20,009 | -1.19% | 104.8만 |
|---|
| 2025.11.03 | ₩21,431 | ₩21,900 | ₩20,117 | ₩20,599 | -3.88% | 154.3만 |
|---|
| 2025.10.31 | ₩21,793 | ₩22,061 | ₩21,323 | ₩21,833 | +0.18% | 123.6만 |
|---|
| 2025.10.30 | ₩21,458 | ₩22,772 | ₩21,458 | ₩21,967 | +2.37% | 160.5만 |
|---|
| 2025.10.29 | ₩22,517 | ₩22,772 | ₩21,505 | ₩21,793 | -3.22% | 126.3만 |
|---|
| 2025.10.28 | ₩21,954 | ₩22,826 | ₩21,507 | ₩22,691 | +3.36% | 150.5만 |
|---|
| 2025.10.27 | ₩21,686 | ₩22,504 | ₩21,619 | ₩21,739 | +0.25% | 148.9만 |
|---|
| 2025.10.24 | ₩21,458 | ₩22,007 | ₩21,310 | ₩21,404 | -0.25% | 107.4만 |
|---|
| 2025.10.23 | ₩21,270 | ₩21,578 | ₩20,827 | ₩21,297 | +0.13% | 140.3만 |
|---|
| 2025.10.22 | ₩22,758 | ₩23,147 | ₩21,350 | ₩21,391 | -6.01% | 163.9만 |
|---|
| 2025.10.21 | ₩23,241 | ₩23,335 | ₩22,598 | ₩22,745 | -2.14% | 120.8만 |
|---|
| 2025.10.20 | ₩22,758 | ₩23,764 | ₩22,678 | ₩23,134 | +1.65% | 155.6만 |
|---|
| 2025.10.17 | ₩22,048 | ₩22,530 | ₩21,766 | ₩22,343 | +1.34% | 136.6만 |
|---|
| 2025.10.16 | ₩22,115 | ₩23,322 | ₩21,853 | ₩22,423 | +1.39% | 256.8만 |
|---|
| 2025.10.15 | ₩20,425 | ₩22,034 | ₩20,371 | ₩21,873 | +7.09% | 171.4만 |
|---|
| 2025.10.14 | ₩19,459 | ₩20,505 | ₩18,802 | ₩20,398 | +4.82% | 263.4만 |
|---|
| 2025.10.13 | ₩20,680 | ₩20,941 | ₩20,090 | ₩20,090 | -2.85% | 123.2만 |
|---|
| 2025.10.10 | ₩21,726 | ₩22,142 | ₩20,117 | ₩20,613 | -5.12% | 175만 |
|---|