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 | ₩24,737 | ₩26,164 | ₩24,737 | ₩26,063 | +5.36% | 134.1만 |
| 2026.10.08 | ₩25,460 | ₩25,514 | ₩24,522 | ₩25,018 | -1.74% | 236.7만 |
| 2026.10.07 | ₩25,393 | ₩26,037 | ₩25,313 | ₩25,675 | +1.11% | 131.5만 |
| 2026.10.06 | ₩26,707 | ₩26,753 | ₩25,494 | ₩25,836 | -3.26% | 367.4만 |
| 2026.10.05 | ₩26,921 | ₩26,921 | ₩26,177 | ₩26,680 | -0.90% | 171.8만 |
| 2026.10.02 | ₩27,939 | ₩27,939 | ₩26,709 | ₩26,800 | -4.08% | 163만 |
| 2026.10.01 | ₩27,537 | ₩27,939 | ₩27,336 | ₩27,511 | -0.10% | 194만 |
| 2026.09.30 | ₩28,073 | ₩28,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,484 |
| ₩27,698 |
| -1.34% |
| 225.6만 |
| 2026.09.29 | ₩27,980 | ₩28,154 | ₩27,350 | ₩27,886 | -0.34% | 139만 |
|---|
| 2026.09.28 | ₩26,867 | ₩28,489 | ₩26,707 | ₩28,114 | +4.64% | 256만 |
|---|
| 2026.09.25 | ₩27,417 | ₩27,598 | ₩26,747 | ₩27,323 | -0.34% | 125.8만 |
|---|
| 2026.09.24 | ₩27,336 | ₩27,658 | ₩26,432 | ₩27,430 | +0.34% | 227.3만 |
|---|
| 2026.09.23 | ₩28,810 | ₩28,824 | ₩27,243 | ₩27,417 | -4.84% | 191.4만 |
|---|
| 2026.09.22 | ₩27,812 | ₩29,199 | ₩27,430 | ₩28,944 | +4.07% | 233.7만 |
|---|
| 2026.09.21 | ₩26,787 | ₩27,537 | ₩25,996 | ₩27,430 | +2.40% | 239.4만 |
|---|
| 2026.09.18 | ₩26,894 | ₩27,008 | ₩26,211 | ₩26,425 | -1.74% | 295.6만 |
|---|
| 2026.09.17 | ₩27,564 | ₩27,671 | ₩26,666 | ₩26,975 | -2.14% | 142.1만 |
|---|
| 2026.09.16 | ₩27,336 | ₩27,484 | ₩26,626 | ₩26,881 | -1.67% | 185.6만 |
|---|
| 2026.09.15 | ₩28,154 | ₩28,274 | ₩27,162 | ₩27,310 | -3.00% | 183.7만 |
|---|
| 2026.09.14 | ₩28,261 | ₩28,918 | ₩28,087 | ₩28,435 | +0.62% | 107.4만 |
|---|
| 2026.09.11 | ₩29,009 | ₩29,202 | ₩28,214 | ₩28,261 | -2.58% | 124만 |
|---|
| 2026.09.10 | ₩28,462 | ₩28,918 | ₩28,261 | ₩28,676 | +0.75% | 93.9만 |
|---|
| 2026.09.09 | ₩29,065 | ₩29,561 | ₩28,596 | ₩28,904 | -0.55% | 209.2만 |
|---|
| 2026.09.08 | ₩29,199 | ₩29,815 | ₩29,025 | ₩29,588 | +1.33% | 165.4만 |
|---|
| 2026.09.04 | ₩29,909 | ₩30,117 | ₩29,675 | ₩29,856 | -0.18% | 80만 |
|---|
| 2026.09.03 | ₩30,820 | ₩30,854 | ₩29,949 | ₩30,552 | -0.87% | 172.8만 |
|---|
| 2026.09.02 | ₩31,263 | ₩31,973 | ₩30,191 | ₩30,619 | -2.06% | 176.9만 |
|---|
| 2026.09.01 | ₩31,410 | ₩31,825 | ₩30,901 | ₩31,176 | -0.75% | 143.2만 |
|---|
| 2026.08.31 | ₩31,785 | ₩32,174 | ₩31,371 | ₩31,839 | +0.17% | 98.6만 |
|---|
| 2026.08.28 | ₩32,723 | ₩32,985 | ₩32,053 | ₩32,160 | -1.72% | 80.8만 |
|---|
| 2026.08.27 | ₩32,737 | ₩33,152 | ₩32,375 | ₩33,058 | +0.98% | 70만 |
|---|
| 2026.08.26 | ₩33,165 | ₩33,353 | ₩32,603 | ₩32,924 | -0.73% | 77.1만 |
|---|
| 2026.08.25 | ₩33,313 | ₩33,849 | ₩33,246 | ₩33,407 | +0.28% | 112.1만 |
|---|
| 2026.08.24 | ₩33,340 | ₩33,860 | ₩31,370 | ₩32,428 | -2.73% | 132.1만 |
|---|
| 2026.08.21 | ₩33,836 | ₩33,996 | ₩32,964 | ₩33,393 | -1.31% | 68.1만 |
|---|
| 2026.08.20 | ₩33,702 | ₩34,309 | ₩33,031 | ₩33,434 | -0.80% | 97.7만 |
|---|
| 2026.08.19 | ₩33,501 | ₩34,439 | ₩32,978 | ₩34,425 | +2.76% | 115만 |
|---|
| 2026.08.18 | ₩32,388 | ₩32,817 | ₩32,174 | ₩32,576 | +0.58% | 110만 |
|---|
| 2026.08.17 | ₩32,549 | ₩33,045 | ₩32,308 | ₩32,629 | +0.25% | 100.3만 |
|---|
| 2026.08.14 | ₩32,871 | ₩32,991 | ₩32,315 | ₩32,696 | -0.53% | 89만 |
|---|
| 2026.08.13 | ₩33,822 | ₩34,358 | ₩33,246 | ₩33,259 | -1.66% | 134.7만 |
|---|
| 2026.08.12 | ₩32,844 | ₩33,956 | ₩32,428 | ₩33,862 | +3.10% | 144.2만 |
|---|
| 2026.08.11 | ₩33,594 | ₩33,889 | ₩32,951 | ₩33,085 | -1.52% | 114.5만 |
|---|
| 2026.08.10 | ₩33,112 | ₩33,547 | ₩32,442 | ₩33,501 | +1.17% | 156.3만 |
|---|
| 2026.08.07 | ₩34,050 | ₩34,492 | ₩32,475 | ₩33,273 | -2.28% | 175만 |
|---|
| 2026.08.06 | ₩32,804 | ₩33,487 | ₩32,656 | ₩33,139 | +1.02% | 304.9만 |
|---|
| 2026.08.05 | ₩32,549 | ₩32,897 | ₩32,107 | ₩32,723 | +0.54% | 109.4만 |
|---|
| 2026.08.04 | ₩31,557 | ₩32,562 | ₩31,129 | ₩32,388 | +2.63% | 99.4만 |
|---|
| 2026.08.03 | ₩30,619 | ₩31,490 | ₩30,322 | ₩31,021 | +1.31% | 147.6만 |
|---|
| 2026.07.31 | ₩32,616 | ₩32,629 | ₩30,807 | ₩30,847 | -5.42% | 123.2만 |
|---|
| 2026.07.30 | ₩31,933 | ₩33,072 | ₩31,872 | ₩32,629 | +2.18% | 111.8만 |
|---|
| 2026.07.29 | ₩32,428 | ₩32,678 | ₩31,638 | ₩31,959 | -1.45% | 137.6만 |
|---|
| 2026.07.28 | ₩32,053 | ₩32,234 | ₩31,021 | ₩32,227 | +0.54% | 210.6만 |
|---|
| 2026.07.27 | ₩31,611 | ₩32,388 | ₩31,410 | ₩31,584 | -0.08% | 174.7만 |
|---|
| 2026.07.24 | ₩31,517 | ₩31,691 | ₩30,338 | ₩30,968 | -1.74% | 116.3만 |
|---|
| 2026.07.23 | ₩31,129 | ₩31,584 | ₩30,573 | ₩31,383 | +0.82% | 111.3만 |
|---|
| 2026.07.22 | ₩31,638 | ₩32,227 | ₩31,383 | ₩31,678 | +0.13% | 132.1만 |
|---|
| 2026.07.21 | ₩30,392 | ₩32,026 | ₩30,177 | ₩31,933 | +5.07% | 112.9만 |
|---|
| 2026.07.20 | ₩31,209 | ₩31,986 | ₩30,619 | ₩30,686 | -1.67% | 122.4만 |
|---|
| 2026.07.17 | ₩30,405 | ₩31,892 | ₩30,258 | ₩31,209 | +2.64% | 161.1만 |
|---|
| 2026.07.16 | ₩30,566 | ₩30,820 | ₩29,501 | ₩30,459 | -0.35% | 244.2만 |
|---|
| 2026.07.15 | ₩30,150 | ₩30,887 | ₩29,494 | ₩30,847 | +2.31% | 189만 |
|---|
| 2026.07.14 | ₩35,068 | ₩35,269 | ₩29,521 | ₩30,351 | -13.45% | 577.8만 |
|---|
| 2026.07.13 | ₩34,439 | ₩35,645 | ₩33,192 | ₩35,484 | +3.04% | 189.5만 |
|---|
| 2026.07.10 | ₩36,261 | ₩36,328 | ₩33,836 | ₩34,412 | -5.10% | 139.8만 |
|---|
| 2026.07.09 | ₩35,765 | ₩36,583 | ₩35,578 | ₩36,462 | +1.95% | 156.7만 |
|---|
| 2026.07.08 | ₩34,948 | ₩35,825 | ₩34,251 | ₩35,765 | +2.34% | 130.1만 |
|---|
| 2026.07.07 | ₩34,747 | ₩35,859 | ₩33,976 | ₩35,256 | +1.47% | 143.7만 |
|---|
| 2026.07.06 | ₩34,559 | ₩34,934 | ₩33,567 | ₩34,492 | -0.19% | 133.5만 |
|---|
| 2026.07.02 | ₩35,149 | ₩35,913 | ₩34,077 | ₩34,613 | -1.52% | 154.1만 |
|---|
| 2026.07.01 | ₩34,465 | ₩35,243 | ₩34,325 | ₩34,814 | +1.01% | 120.1만 |
|---|
| 2026.06.30 | ₩34,787 | ₩35,316 | ₩34,331 | ₩34,465 | -0.92% | 197.2만 |
|---|
| 2026.06.29 | ₩34,010 | ₩35,095 | ₩33,983 | ₩34,693 | +2.01% | 217.7만 |
|---|
| 2026.06.26 | ₩33,206 | ₩34,439 | ₩33,031 | ₩34,264 | +3.19% | 652.7만 |
|---|
| 2026.06.25 | ₩33,273 | ₩34,794 | ₩32,951 | ₩33,139 | -0.40% | 120만 |
|---|
| 2026.06.24 | ₩33,688 | ₩34,425 | ₩33,119 | ₩33,259 | -1.27% | 152.3만 |
|---|
| 2026.06.23 | ₩31,839 | ₩33,916 | ₩31,504 | ₩33,192 | +4.25% | 165.9만 |
|---|
| 2026.06.22 | ₩32,026 | ₩32,616 | ₩31,685 | ₩32,227 | +0.63% | 161.3만 |
|---|
| 2026.06.18 | ₩32,382 | ₩33,026 | ₩31,102 | ₩31,236 | -3.54% | 251.8만 |
|---|
| 2026.06.17 | ₩29,635 | ₩32,435 | ₩29,601 | ₩31,477 | +6.22% | 260.5만 |
|---|
| 2026.06.16 | ₩29,641 | ₩30,110 | ₩29,052 | ₩29,387 | -0.86% | 145.6만 |
|---|
| 2026.06.15 | ₩29,293 | ₩30,070 | ₩28,690 | ₩29,775 | +1.65% | 144.9만 |
|---|
| 2026.06.12 | ₩28,167 | ₩29,681 | ₩28,033 | ₩29,025 | +3.04% | 217.6만 |
|---|
| 2026.06.11 | ₩27,846 | ₩29,058 | ₩27,296 | ₩28,167 | +1.15% | 196.5만 |
|---|
| 2026.06.10 | ₩27,618 | ₩29,092 | ₩27,011 | ₩27,618 | 0.00% | 248.4만 |
|---|
| 2026.06.09 | ₩26,586 | ₩28,053 | ₩26,063 | ₩27,859 | +4.79% | 191.7만 |
|---|
| 2026.06.08 | ₩26,599 | ₩26,866 | ₩25,715 | ₩26,184 | -1.56% | 189.3만 |
|---|
| 2026.06.05 | ₩26,720 | ₩26,720 | ₩25,782 | ₩26,157 | -2.11% | 219.2만 |
|---|
| 2026.06.04 | ₩26,398 | ₩28,274 | ₩26,358 | ₩26,988 | +2.23% | 183.4만 |
|---|
| 2026.06.03 | ₩25,916 | ₩26,385 | ₩25,715 | ₩26,345 | +1.65% | 102.7만 |
|---|
| 2026.06.02 | ₩26,747 | ₩26,975 | ₩25,353 | ₩25,929 | -3.06% | 176.4만 |
|---|
| 2026.06.01 | ₩27,779 | ₩27,960 | ₩26,841 | ₩27,350 | -1.54% | 167.9만 |
|---|
| 2026.05.29 | ₩27,933 | ₩28,382 | ₩27,926 | ₩28,194 | +0.94% | 170만 |
|---|
| 2026.05.28 | ₩26,934 | ₩28,207 | ₩26,345 | ₩28,073 | +4.23% | 135.5만 |
|---|
| 2026.05.27 | ₩26,291 | ₩27,256 | ₩26,231 | ₩27,082 | +3.01% | 162.6만 |
|---|
| 2026.05.26 | ₩25,273 | ₩26,305 | ₩24,923 | ₩25,970 | +2.76% | 235.4만 |
|---|
| 2026.05.22 | ₩24,817 | ₩25,541 | ₩24,362 | ₩24,978 | +0.65% | 355.7만 |
|---|
| 2026.05.21 | ₩24,857 | ₩25,903 | ₩24,589 | ₩25,862 | +4.04% | 135.2만 |
|---|
| 2026.05.20 | ₩24,402 | ₩25,695 | ₩24,270 | ₩25,233 | +3.40% | 138만 |
|---|
| 2026.05.19 | ₩24,643 | ₩24,656 | ₩23,732 | ₩24,268 | -1.52% | 213.1만 |
|---|
| 2026.05.18 | ₩24,951 | ₩25,608 | ₩24,429 | ₩24,656 | -1.18% | 170.9만 |
|---|
| 2026.05.15 | ₩25,474 | ₩25,956 | ₩24,790 | ₩24,951 | -2.05% | 215.4만 |
|---|
| 2026.05.14 | ₩26,760 | ₩26,800 | ₩25,300 | ₩25,983 | -2.90% | 182.8만 |
|---|
| 2026.05.13 | ₩25,822 | ₩26,733 | ₩25,822 | ₩26,532 | +2.75% | 125.8만 |
|---|
| 2026.05.12 | ₩26,479 | ₩26,760 | ₩25,695 | ₩26,077 | -1.52% | 179.2만 |
|---|
| 2026.05.11 | ₩26,385 | ₩27,537 | ₩26,037 | ₩26,358 | -0.10% | 183.4만 |
|---|
| 2026.05.08 | ₩26,050 | ₩27,511 | ₩26,050 | ₩26,291 | +0.93% | 194.6만 |
|---|
| 2026.05.07 | ₩27,336 | ₩27,350 | ₩25,715 | ₩26,412 | -3.38% | 122.9만 |
|---|
| 2026.05.06 | ₩25,755 | ₩27,457 | ₩25,340 | ₩27,350 | +6.19% | 219.9만 |
|---|
| 2026.05.05 | ₩25,447 | ₩25,996 | ₩24,563 | ₩25,353 | -0.37% | 253.6만 |
|---|
| 2026.05.04 | ₩24,308 | ₩25,661 | ₩24,254 | ₩25,018 | +2.92% | 248.2만 |
|---|
| 2026.05.01 | ₩25,058 | ₩25,206 | ₩24,402 | ₩24,522 | -2.14% | 151.4만 |
|---|
| 2026.04.30 | ₩25,045 | ₩25,353 | ₩24,563 | ₩25,085 | +0.16% | 286.7만 |
|---|
| 2026.04.29 | ₩26,264 | ₩27,028 | ₩24,429 | ₩24,924 | -5.10% | 300만 |
|---|
| 2026.04.28 | ₩26,760 | ₩27,383 | ₩26,586 | ₩26,881 | +0.45% | 108.2만 |
|---|
| 2026.04.27 | ₩26,479 | ₩27,283 | ₩26,479 | ₩26,720 | +0.91% | 103만 |
|---|
| 2026.04.24 | ₩26,063 | ₩26,861 | ₩25,822 | ₩26,626 | +2.16% | 117.4만 |
|---|
| 2026.04.23 | ₩27,176 | ₩27,283 | ₩25,735 | ₩26,063 | -4.09% | 122.1만 |
|---|
| 2026.04.22 | ₩27,176 | ₩27,564 | ₩26,800 | ₩27,135 | -0.15% | 142.5만 |
|---|
| 2026.04.21 | ₩27,470 | ₩27,805 | ₩26,720 | ₩26,975 | -1.80% | 102.6만 |
|---|
| 2026.04.20 | ₩27,819 | ₩27,973 | ₩26,921 | ₩27,524 | -1.06% | 73.9만 |
|---|
| 2026.04.17 | ₩28,315 | ₩28,636 | ₩27,524 | ₩27,564 | -2.65% | 146.2만 |
|---|
| 2026.04.16 | ₩28,985 | ₩29,212 | ₩27,658 | ₩27,752 | -4.25% | 151.6만 |
|---|
| 2026.04.15 | ₩27,122 | ₩29,092 | ₩27,068 | ₩29,052 | +7.11% | 187.7만 |
|---|
| 2026.04.14 | ₩26,037 | ₩27,189 | ₩26,037 | ₩27,015 | +3.76% | 80.7만 |
|---|
| 2026.04.13 | ₩25,769 | ₩26,707 | ₩25,487 | ₩26,023 | +0.99% | 110.8만 |
|---|
| 2026.04.10 | ₩26,010 | ₩26,305 | ₩25,407 | ₩25,769 | -0.93% | 112.7만 |
|---|
| 2026.04.09 | ₩25,956 | ₩26,439 | ₩25,527 | ₩25,849 | -0.41% | 143.5만 |
|---|
| 2026.04.08 | ₩26,854 | ₩27,189 | ₩25,809 | ₩26,291 | -2.10% | 111.6만 |
|---|
| 2026.04.07 | ₩25,769 | ₩26,171 | ₩25,192 | ₩26,010 | +0.94% | 119.7만 |
|---|
| 2026.04.06 | ₩27,604 | ₩27,872 | ₩25,755 | ₩25,970 | -5.92% | 180.1만 |
|---|
| 2026.04.02 | ₩25,356 | ₩27,685 | ₩25,353 | ₩27,671 | +9.13% | 162.6만 |
|---|
| 2026.04.01 | ₩26,211 | ₩26,800 | ₩25,903 | ₩26,372 | +0.61% | 191.2만 |
|---|
| 2026.03.31 | ₩25,326 | ₩26,050 | ₩25,112 | ₩25,728 | +1.59% | 221.6만 |
|---|
| 2026.03.30 | ₩24,469 | ₩24,737 | ₩23,933 | ₩24,228 | -0.99% | 173.4만 |
|---|
| 2026.03.27 | ₩26,251 | ₩26,452 | ₩24,254 | ₩24,335 | -7.30% | 306.9만 |
|---|
| 2026.03.26 | ₩30,191 | ₩30,258 | ₩26,445 | ₩26,445 | -12.41% | 342.6만 |
|---|
| 2026.03.25 | ₩30,311 | ₩31,437 | ₩28,502 | ₩30,110 | -0.66% | 540.8만 |
|---|
| 2026.03.24 | ₩27,779 | ₩28,422 | ₩27,524 | ₩28,100 | +1.16% | 162.8만 |
|---|
| 2026.03.23 | ₩27,805 | ₩29,032 | ₩27,470 | ₩28,261 | +1.64% | 166.4만 |
|---|
| 2026.03.20 | ₩26,452 | ₩27,484 | ₩26,305 | ₩27,028 | +2.18% | 389.2만 |
|---|
| 2026.03.19 | ₩26,640 | ₩27,055 | ₩25,363 | ₩26,465 | -0.65% | 138.2만 |
|---|
| 2026.03.18 | ₩27,484 | ₩27,687 | ₩26,666 | ₩26,881 | -2.19% | 108.1만 |
|---|
| 2026.03.17 | ₩27,511 | ₩28,006 | ₩27,403 | ₩27,752 | +0.88% | 117.8만 |
|---|
| 2026.03.16 | ₩27,524 | ₩28,355 | ₩27,216 | ₩27,564 | +0.15% | 145.5만 |
|---|
| 2026.03.13 | ₩28,020 | ₩28,703 | ₩26,908 | ₩27,564 | -1.63% | 129만 |
|---|
| 2026.03.12 | ₩28,181 | ₩28,851 | ₩26,800 | ₩27,738 | -1.57% | 133만 |
|---|
| 2026.03.11 | ₩28,764 | ₩29,105 | ₩27,899 | ₩28,958 | +0.68% | 114만 |
|---|
| 2026.03.10 | ₩28,556 | ₩29,239 | ₩28,261 | ₩28,717 | +0.56% | 201.6만 |
|---|
| 2026.03.09 | ₩27,229 | ₩29,152 | ₩27,028 | ₩28,556 | +4.87% | 262.7만 |
|---|
| 2026.03.06 | ₩26,077 | ₩26,479 | ₩25,521 | ₩26,385 | +1.18% | 126.1만 |
|---|
| 2026.03.05 | ₩26,708 | ₩27,645 | ₩26,063 | ₩26,398 | -1.16% | 145.3만 |
|---|
| 2026.03.04 | ₩27,189 | ₩28,033 | ₩26,720 | ₩27,296 | +0.39% | 125만 |
|---|
| 2026.03.03 | ₩27,042 | ₩27,658 | ₩26,479 | ₩26,827 | -0.79% | 135.7만 |
|---|
| 2026.03.02 | ₩28,328 | ₩28,831 | ₩27,578 | ₩28,140 | -0.66% | 142만 |
|---|
| 2026.02.27 | ₩28,328 | ₩28,743 | ₩27,135 | ₩28,382 | +0.19% | 141.2만 |
|---|
| 2026.02.26 | ₩29,748 | ₩30,010 | ₩28,140 | ₩28,703 | -3.51% | 165.6만 |
|---|
| 2026.02.25 | ₩28,944 | ₩30,271 | ₩28,944 | ₩29,869 | +3.19% | 170.2만 |
|---|
| 2026.02.24 | ₩27,953 | ₩28,891 | ₩27,450 | ₩28,717 | +2.73% | 143.2만 |
|---|
| 2026.02.23 | ₩27,202 | ₩28,650 | ₩26,934 | ₩27,953 | +2.76% | 142.9만 |
|---|
| 2026.02.20 | ₩26,800 | ₩27,484 | ₩26,385 | ₩27,055 | +0.95% | 179.9만 |
|---|
| 2026.02.19 | ₩25,568 | ₩27,290 | ₩25,407 | ₩27,122 | +6.08% | 161.3만 |
|---|
| 2026.02.18 | ₩25,474 | ₩26,814 | ₩25,460 | ₩25,769 | +1.16% | 263만 |
|---|
| 2026.02.17 | ₩25,099 | ₩26,299 | ₩24,991 | ₩25,836 | +2.94% | 185.9만 |
|---|
| 2026.02.13 | ₩25,782 | ₩26,961 | ₩24,938 | ₩25,152 | -2.44% | 134.3만 |
|---|
| 2026.02.12 | ₩26,546 | ₩27,082 | ₩25,125 | ₩25,702 | -3.18% | 139.7만 |
|---|
| 2026.02.11 | ₩26,680 | ₩26,800 | ₩25,005 | ₩26,385 | -1.10% | 146.3만 |
|---|
| 2026.02.10 | ₩28,207 | ₩28,341 | ₩26,452 | ₩26,559 | -5.84% | 200만 |
|---|
| 2026.02.09 | ₩28,408 | ₩28,408 | ₩27,015 | ₩27,926 | -1.70% | 125.1만 |
|---|
| 2026.02.06 | ₩27,336 | ₩28,556 | ₩27,283 | ₩28,248 | +3.33% | 164.8만 |
|---|
| 2026.02.05 | ₩28,355 | ₩28,784 | ₩26,479 | ₩26,827 | -5.39% | 162.7만 |
|---|
| 2026.02.04 | ₩29,454 | ₩29,454 | ₩27,658 | ₩28,516 | -3.18% | 183.3만 |
|---|
| 2026.02.03 | ₩30,673 | ₩31,852 | ₩28,569 | ₩29,186 | -4.85% | 172.8만 |
|---|
| 2026.02.02 | ₩28,583 | ₩30,526 | ₩28,320 | ₩30,472 | +6.61% | 159.4만 |
|---|
| 2026.01.30 | ₩28,636 | ₩29,480 | ₩28,315 | ₩29,132 | +1.73% | 274.9만 |
|---|
| 2026.01.29 | ₩28,620 | ₩29,467 | ₩27,698 | ₩28,931 | +1.09% | 149.6만 |
|---|
| 2026.01.28 | ₩28,717 | ₩29,226 | ₩27,269 | ₩27,926 | -2.75% | 263.3만 |
|---|
| 2026.01.27 | ₩27,658 | ₩28,596 | ₩27,283 | ₩28,475 | +2.96% | 144.9만 |
|---|
| 2026.01.26 | ₩26,814 | ₩28,335 | ₩26,211 | ₩27,618 | +3.00% | 153.9만 |
|---|
| 2026.01.23 | ₩27,899 | ₩28,663 | ₩27,028 | ₩27,135 | -2.74% | 210.3만 |
|---|
| 2026.01.22 | ₩25,112 | ₩28,254 | ₩25,018 | ₩28,047 | +11.69% | 308.8만 |
|---|
| 2026.01.21 | ₩23,477 | ₩25,179 | ₩23,477 | ₩24,924 | +6.16% | 184.6만 |
|---|
| 2026.01.20 | ₩23,343 | ₩23,859 | ₩23,022 | ₩23,491 | +0.63% | 141.4만 |
|---|
| 2026.01.16 | ₩25,621 | ₩25,651 | ₩23,986 | ₩24,107 | -5.91% | 138.6만 |
|---|
| 2026.01.15 | ₩24,455 | ₩25,440 | ₩23,960 | ₩25,166 | +2.90% | 189.4만 |
|---|
| 2026.01.14 | ₩24,241 | ₩24,764 | ₩24,040 | ₩24,482 | +1.00% | 112.9만 |
|---|
| 2026.01.13 | ₩24,094 | ₩24,362 | ₩23,645 | ₩24,268 | +0.72% | 122.6만 |
|---|
| 2026.01.12 | ₩23,113 | ₩24,094 | ₩22,727 | ₩24,053 | +4.07% | 114.5만 |
|---|
| 2026.01.09 | ₩23,303 | ₩23,732 | ₩22,821 | ₩22,888 | -1.78% | 98.7만 |
|---|
| 2026.01.08 | ₩22,754 | ₩23,544 | ₩22,298 | ₩22,874 | +0.53% | 175.7만 |
|---|
| 2026.01.07 | ₩23,424 | ₩24,053 | ₩22,378 | ₩22,713 | -3.03% | 187.7만 |
|---|
| 2026.01.06 | ₩21,615 | ₩23,115 | ₩21,440 | ₩23,062 | +6.70% | 277.9만 |
|---|
| 2026.01.05 | ₩21,708 | ₩22,151 | ₩20,556 | ₩21,467 | -1.11% | 162.8만 |
|---|
| 2026.01.02 | ₩22,325 | ₩22,358 | ₩21,025 | ₩21,802 | -2.34% | 118.5만 |
|---|
| 2025.12.31 | ₩22,003 | ₩22,338 | ₩21,816 | ₩22,124 | +0.55% | 116만 |
|---|
| 2025.12.30 | ₩22,124 | ₩22,331 | ₩21,896 | ₩21,990 | -0.61% | 85.2만 |
|---|
| 2025.12.29 | ₩22,372 | ₩22,660 | ₩22,030 | ₩22,218 | -0.69% | 126.4만 |
|---|
| 2025.12.26 | ₩22,673 | ₩22,687 | ₩22,177 | ₩22,606 | -0.30% | 67.8만 |
|---|
| 2025.12.24 | ₩22,646 | ₩22,841 | ₩22,405 | ₩22,767 | +0.53% | 50.5만 |
|---|
| 2025.12.23 | ₩23,357 | ₩23,604 | ₩22,405 | ₩22,526 | -3.56% | 105.7만 |
|---|
| 2025.12.22 | ₩22,646 | ₩23,919 | ₩22,526 | ₩23,410 | +3.37% | 142만 |
|---|
| 2025.12.19 | ₩22,566 | ₩23,189 | ₩22,526 | ₩22,579 | +0.06% | 214.5만 |
|---|
| 2025.12.18 | ₩22,700 | ₩23,156 | ₩22,432 | ₩22,472 | -1.00% | 94.5만 |
|---|
| 2025.12.17 | ₩22,727 | ₩23,182 | ₩22,325 | ₩22,526 | -0.88% | 124.9만 |
|---|
| 2025.12.16 | ₩23,316 | ₩23,517 | ₩22,546 | ₩22,807 | -2.18% | 170.9만 |
|---|
| 2025.12.15 | ₩24,301 | ₩24,348 | ₩23,075 | ₩23,236 | -4.38% | 177.4만 |
|---|
| 2025.12.12 | ₩23,330 | ₩24,522 | ₩23,102 | ₩24,094 | +3.27% | 140.1만 |
|---|
| 2025.12.11 | ₩23,276 | ₩23,799 | ₩23,042 | ₩23,276 | 0.00% | 299.9만 |
|---|
| 2025.12.10 | ₩24,522 | ₩26,251 | ₩23,477 | ₩23,544 | -3.99% | 606.4만 |
|---|
| 2025.12.09 | ₩26,291 | ₩26,626 | ₩25,715 | ₩26,345 | +0.20% | 135.6만 |
|---|
| 2025.12.08 | ₩27,109 | ₩27,560 | ₩26,130 | ₩26,385 | -2.67% | 148.1만 |
|---|
| 2025.12.05 | ₩27,296 | ₩27,618 | ₩26,720 | ₩26,747 | -2.01% | 202.2만 |
|---|
| 2025.12.04 | ₩25,152 | ₩27,450 | ₩24,750 | ₩26,948 | +7.14% | 253.7만 |
|---|
| 2025.12.03 | ₩24,161 | ₩25,672 | ₩23,986 | ₩25,460 | +5.38% | 147.4만 |
|---|
| 2025.12.02 | ₩24,415 | ₩24,764 | ₩23,651 | ₩23,906 | -2.09% | 119.3만 |
|---|
| 2025.12.01 | ₩25,594 | ₩25,635 | ₩24,120 | ₩24,335 | -4.92% | 157.1만 |
|---|
| 2025.11.28 | ₩26,077 | ₩26,171 | ₩25,393 | ₩26,090 | +0.05% | 108.9만 |
|---|
| 2025.11.26 | ₩25,594 | ₩26,231 | ₩25,112 | ₩25,996 | +1.57% | 98.4만 |
|---|
| 2025.11.25 | ₩25,420 | ₩26,305 | ₩25,293 | ₩25,635 | +0.84% | 128.5만 |
|---|
| 2025.11.24 | ₩24,281 | ₩25,460 | ₩24,161 | ₩25,367 | +4.47% | 191.4만 |
|---|
| 2025.11.21 | ₩22,687 | ₩24,429 | ₩22,606 | ₩24,120 | +6.32% | 145만 |
|---|
| 2025.11.20 | ₩22,727 | ₩24,053 | ₩22,606 | ₩22,995 | +1.18% | 141.2만 |
|---|
| 2025.11.19 | ₩23,263 | ₩23,584 | ₩22,582 | ₩22,673 | -2.53% | 162.4만 |
|---|
| 2025.11.18 | ₩23,115 | ₩23,651 | ₩22,687 | ₩23,424 | +1.33% | 90.3만 |
|---|
| 2025.11.17 | ₩23,316 | ₩23,893 | ₩23,115 | ₩23,276 | -0.17% | 111.6만 |
|---|
| 2025.11.14 | ₩22,499 | ₩24,402 | ₩22,486 | ₩23,370 | +3.87% | 128.1만 |
|---|
| 2025.11.13 | ₩23,089 | ₩23,906 | ₩22,325 | ₩22,981 | -0.46% | 142.2만 |
|---|
| 2025.11.12 | ₩23,571 | ₩25,058 | ₩23,008 | ₩23,477 | -0.40% | 189.8만 |
|---|
| 2025.11.11 | ₩20,878 | ₩23,685 | ₩20,342 | ₩23,558 | +12.84% | 204.2만 |
|---|
| 2025.11.10 | ₩20,663 | ₩22,184 | ₩20,536 | ₩20,904 | +1.17% | 192.3만 |
|---|
| 2025.11.07 | ₩19,504 | ₩20,395 | ₩18,425 | ₩20,127 | +3.19% | 205.6만 |
|---|
| 2025.11.06 | ₩19,859 | ₩20,234 | ₩19,162 | ₩19,310 | -2.77% | 118.1만 |
|---|
| 2025.11.05 | ₩19,886 | ₩20,087 | ₩19,511 | ₩19,953 | +0.34% | 124.7만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,489 | ₩19,872 | ₩19,993 | -1.19% | 104.8만 |
|---|
| 2025.11.03 | ₩21,414 | ₩21,883 | ₩20,100 | ₩20,583 | -3.88% | 154.3만 |
|---|
| 2025.10.31 | ₩21,775 | ₩22,043 | ₩21,306 | ₩21,816 | +0.18% | 123.6만 |
|---|
| 2025.10.30 | ₩21,440 | ₩22,754 | ₩21,440 | ₩21,950 | +2.37% | 160.5만 |
|---|
| 2025.10.29 | ₩22,499 | ₩22,754 | ₩21,487 | ₩21,775 | -3.22% | 126.3만 |
|---|
| 2025.10.28 | ₩21,936 | ₩22,807 | ₩21,490 | ₩22,673 | +3.36% | 150.5만 |
|---|
| 2025.10.27 | ₩21,668 | ₩22,486 | ₩21,601 | ₩21,722 | +0.25% | 148.9만 |
|---|
| 2025.10.24 | ₩21,440 | ₩21,990 | ₩21,293 | ₩21,387 | -0.25% | 107.4만 |
|---|
| 2025.10.23 | ₩21,253 | ₩21,561 | ₩20,811 | ₩21,280 | +0.13% | 140.3만 |
|---|
| 2025.10.22 | ₩22,740 | ₩23,129 | ₩21,333 | ₩21,373 | -6.01% | 163.9만 |
|---|
| 2025.10.21 | ₩23,223 | ₩23,316 | ₩22,579 | ₩22,727 | -2.14% | 120.8만 |
|---|
| 2025.10.20 | ₩22,740 | ₩23,745 | ₩22,660 | ₩23,115 | +1.65% | 155.6만 |
|---|
| 2025.10.17 | ₩22,030 | ₩22,512 | ₩21,749 | ₩22,325 | +1.34% | 136.6만 |
|---|
| 2025.10.16 | ₩22,097 | ₩23,303 | ₩21,836 | ₩22,405 | +1.39% | 256.8만 |
|---|
| 2025.10.15 | ₩20,409 | ₩22,017 | ₩20,355 | ₩21,856 | +7.09% | 171.4만 |
|---|
| 2025.10.14 | ₩19,444 | ₩20,489 | ₩18,787 | ₩20,382 | +4.82% | 263.4만 |
|---|
| 2025.10.13 | ₩20,663 | ₩20,924 | ₩20,073 | ₩20,073 | -2.85% | 123.2만 |
|---|
| 2025.10.10 | ₩21,708 | ₩22,124 | ₩20,100 | ₩20,596 | -5.12% | 175만 |
|---|