시장 데이터를 불러오는 중
전체 종목
재넉스 테라퓨틱스 과거 주가
Janux Therapeutics, Inc. - Common Stock · JANX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janux Therapeutics, Inc. - Common Stock · JANX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,703 | ₩25,722 | ₩24,568 | ₩24,662 | -0.16% | 117.3만 |
| 2026.10.08 | ₩23,831 | ₩25,346 | ₩23,201 | ₩24,810 | +4.11% | 150.1만 |
| 2026.10.07 | ₩22,154 | ₩24,629 | ₩22,020 | ₩24,032 | +8.47% | 121만 |
| 2026.10.06 | ₩22,382 | ₩23,294 | ₩21,873 | ₩22,517 | +0.60% | 81만 |
| 2026.10.05 | ₩22,704 | ₩22,731 | ₩21,631 | ₩22,181 | -2.30% | 53.4만 |
| 2026.10.02 | ₩23,133 | ₩23,187 | ₩22,577 | ₩22,704 | -1.86% | 80.5만 |
| 2026.10.01 | ₩23,066 | ₩23,268 | ₩22,476 | ₩22,745 | -1.40% | 83.8만 |
| 2026.09.30 | ₩22,905 | ₩23,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,174 |
| +1.17% |
| 77.3만 |
| 2026.09.29 | ₩22,181 | ₩22,771 | ₩21,886 | ₩22,731 | +2.48% | 51.2만 |
|---|
| 2026.09.28 | ₩22,222 | ₩22,517 | ₩21,672 | ₩22,235 | +0.06% | 47.3만 |
|---|
| 2026.09.25 | ₩22,289 | ₩22,396 | ₩21,739 | ₩21,859 | -1.93% | 72만 |
|---|
| 2026.09.24 | ₩22,020 | ₩22,517 | ₩21,122 | ₩22,369 | +1.58% | 130.2만 |
|---|
| 2026.09.23 | ₩23,335 | ₩23,428 | ₩21,920 | ₩22,154 | -5.06% | 96.7만 |
|---|
| 2026.09.22 | ₩23,026 | ₩23,428 | ₩22,758 | ₩23,428 | +1.75% | 90.8만 |
|---|
| 2026.09.21 | ₩22,610 | ₩22,986 | ₩22,168 | ₩22,812 | +0.89% | 70.2만 |
|---|
| 2026.09.18 | ₩22,396 | ₩22,610 | ₩21,994 | ₩22,248 | -0.66% | 244.7만 |
|---|
| 2026.09.17 | ₩22,114 | ₩23,093 | ₩22,108 | ₩22,610 | +2.24% | 81만 |
|---|
| 2026.09.16 | ₩22,034 | ₩22,275 | ₩21,511 | ₩21,786 | -1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩23,187 | ₩23,187 | ₩21,859 | ₩22,047 | -4.92% | 100.9만 |
|---|
| 2026.09.14 | ₩22,973 | ₩23,563 | ₩22,973 | ₩23,214 | +1.05% | 87만 |
|---|
| 2026.09.11 | ₩24,032 | ₩24,059 | ₩22,865 | ₩22,932 | -4.58% | 79.1만 |
|---|
| 2026.09.10 | ₩25,708 | ₩25,923 | ₩23,603 | ₩23,710 | -7.77% | 98만 |
|---|
| 2026.09.09 | ₩26,741 | ₩27,123 | ₩25,842 | ₩25,923 | -3.06% | 57.6만 |
|---|
| 2026.09.08 | ₩27,143 | ₩27,157 | ₩26,379 | ₩26,875 | -0.99% | 106.2만 |
|---|
| 2026.09.04 | ₩26,312 | ₩27,237 | ₩26,245 | ₩27,143 | +3.16% | 70.1만 |
|---|
| 2026.09.03 | ₩26,459 | ₩26,821 | ₩26,178 | ₩26,553 | +0.35% | 168.7만 |
|---|
| 2026.09.02 | ₩25,386 | ₩26,754 | ₩25,386 | ₩26,419 | +4.07% | 152.6만 |
|---|
| 2026.09.01 | ₩24,340 | ₩25,393 | ₩24,193 | ₩25,333 | +4.08% | 98.1만 |
|---|
| 2026.08.31 | ₩23,992 | ₩24,662 | ₩23,683 | ₩24,434 | +1.84% | 71.3만 |
|---|
| 2026.08.28 | ₩24,904 | ₩25,112 | ₩24,099 | ₩24,179 | -2.91% | 63.8만 |
|---|
| 2026.08.27 | ₩25,480 | ₩25,588 | ₩25,051 | ₩25,185 | -1.16% | 57.7만 |
|---|
| 2026.08.26 | ₩24,930 | ₩25,413 | ₩24,582 | ₩25,333 | +1.61% | 52.4만 |
|---|
| 2026.08.25 | ₩25,105 | ₩25,668 | ₩24,877 | ₩25,051 | -0.21% | 107.4만 |
|---|
| 2026.08.24 | ₩23,898 | ₩25,514 | ₩23,469 | ₩24,944 | +4.38% | 145.2만 |
|---|
| 2026.08.21 | ₩23,335 | ₩23,737 | ₩23,080 | ₩23,321 | -0.06% | 52만 |
|---|
| 2026.08.20 | ₩23,187 | ₩23,656 | ₩23,053 | ₩23,174 | -0.06% | 112.2만 |
|---|
| 2026.08.19 | ₩23,080 | ₩23,764 | ₩22,745 | ₩23,496 | +1.80% | 91.4만 |
|---|
| 2026.08.18 | ₩21,739 | ₩22,785 | ₩21,591 | ₩22,745 | +4.63% | 58.3만 |
|---|
| 2026.08.17 | ₩21,551 | ₩21,953 | ₩21,363 | ₩21,806 | +1.18% | 54.1만 |
|---|
| 2026.08.14 | ₩21,457 | ₩21,752 | ₩21,068 | ₩21,618 | +0.75% | 44.2만 |
|---|
| 2026.08.13 | ₩22,450 | ₩22,490 | ₩21,403 | ₩21,457 | -4.42% | 84.7만 |
|---|
| 2026.08.12 | ₩22,047 | ₩22,557 | ₩21,900 | ₩22,356 | +1.40% | 65.3만 |
|---|
| 2026.08.11 | ₩22,007 | ₩22,577 | ₩21,739 | ₩22,154 | +0.67% | 57.8만 |
|---|
| 2026.08.10 | ₩21,323 | ₩22,302 | ₩21,088 | ₩22,007 | +3.21% | 74만 |
|---|
| 2026.08.07 | ₩21,095 | ₩21,712 | ₩21,095 | ₩21,256 | +0.76% | 68.9만 |
|---|
| 2026.08.06 | ₩21,444 | ₩21,980 | ₩21,363 | ₩21,591 | +0.69% | 54.1만 |
|---|
| 2026.08.05 | ₩21,471 | ₩21,672 | ₩21,216 | ₩21,457 | -0.06% | 54.6만 |
|---|
| 2026.08.04 | ₩20,679 | ₩21,430 | ₩20,579 | ₩21,403 | +3.50% | 56.5만 |
|---|
| 2026.08.03 | ₩20,438 | ₩20,773 | ₩19,928 | ₩20,545 | +0.52% | 55.9만 |
|---|
| 2026.07.31 | ₩20,854 | ₩20,867 | ₩20,116 | ₩20,344 | -2.44% | 51.1만 |
|---|
| 2026.07.30 | ₩19,955 | ₩21,048 | ₩19,834 | ₩20,894 | +4.70% | 69만 |
|---|
| 2026.07.29 | ₩20,009 | ₩20,424 | ₩19,580 | ₩20,062 | +0.27% | 60.3만 |
|---|
| 2026.07.28 | ₩20,974 | ₩21,068 | ₩19,539 | ₩20,116 | -4.09% | 68.5만 |
|---|
| 2026.07.27 | ₩20,921 | ₩21,390 | ₩20,505 | ₩20,880 | -0.19% | 139.5만 |
|---|
| 2026.07.24 | ₩21,202 | ₩21,276 | ₩20,438 | ₩20,559 | -3.04% | 55만 |
|---|
| 2026.07.23 | ₩20,666 | ₩21,175 | ₩20,465 | ₩21,082 | +2.01% | 93.2만 |
|---|
| 2026.07.22 | ₩21,806 | ₩21,947 | ₩20,820 | ₩20,948 | -3.94% | 95.2만 |
|---|
| 2026.07.21 | ₩21,430 | ₩21,859 | ₩21,296 | ₩21,806 | +1.75% | 71.1만 |
|---|
| 2026.07.20 | ₩22,074 | ₩22,168 | ₩21,511 | ₩21,524 | -2.49% | 80.5만 |
|---|
| 2026.07.17 | ₩21,129 | ₩21,980 | ₩20,988 | ₩21,806 | +3.21% | 80.6만 |
|---|
| 2026.07.16 | ₩21,357 | ₩21,605 | ₩21,082 | ₩21,243 | -0.53% | 64.8만 |
|---|
| 2026.07.15 | ₩21,229 | ₩21,672 | ₩20,787 | ₩21,497 | +1.26% | 84.7만 |
|---|
| 2026.07.14 | ₩21,591 | ₩21,926 | ₩21,142 | ₩21,162 | -1.99% | 84.7만 |
|---|
| 2026.07.13 | ₩21,779 | ₩21,940 | ₩21,283 | ₩21,645 | -0.62% | 80.1만 |
|---|
| 2026.07.10 | ₩22,490 | ₩22,570 | ₩21,417 | ₩21,994 | -2.21% | 88.8만 |
|---|
| 2026.07.09 | ₩22,208 | ₩22,671 | ₩22,181 | ₩22,463 | +1.15% | 90.2만 |
|---|
| 2026.07.08 | ₩21,323 | ₩22,369 | ₩21,055 | ₩22,342 | +4.78% | 136.5만 |
|---|
| 2026.07.07 | ₩21,015 | ₩21,786 | ₩20,948 | ₩21,658 | +3.06% | 129만 |
|---|
| 2026.07.06 | ₩20,840 | ₩21,082 | ₩20,411 | ₩20,666 | -0.84% | 60.8만 |
|---|
| 2026.07.02 | ₩19,915 | ₩20,907 | ₩19,633 | ₩20,840 | +4.65% | 103.8만 |
|---|
| 2026.07.01 | ₩20,760 | ₩20,974 | ₩19,586 | ₩19,660 | -5.30% | 162.4만 |
|---|
| 2026.06.30 | ₩20,572 | ₩21,202 | ₩20,465 | ₩20,599 | +0.13% | 122.4만 |
|---|
| 2026.06.29 | ₩20,143 | ₩20,585 | ₩19,633 | ₩20,552 | +2.03% | 119.2만 |
|---|
| 2026.06.26 | ₩19,767 | ₩20,706 | ₩19,378 | ₩20,036 | +1.36% | 370.2만 |
|---|
| 2026.06.25 | ₩19,606 | ₩20,532 | ₩19,446 | ₩19,553 | -0.27% | 651.3만 |
|---|
| 2026.06.24 | ₩19,834 | ₩20,190 | ₩19,580 | ₩19,633 | -1.01% | 149.3만 |
|---|
| 2026.06.23 | ₩19,177 | ₩20,129 | ₩19,177 | ₩19,995 | +4.27% | 118.9만 |
|---|
| 2026.06.22 | ₩19,271 | ₩19,741 | ₩18,990 | ₩19,231 | -0.21% | 91.2만 |
|---|
| 2026.06.18 | ₩19,177 | ₩19,486 | ₩18,493 | ₩19,070 | -0.56% | 125.1만 |
|---|
| 2026.06.17 | ₩18,467 | ₩19,392 | ₩18,366 | ₩18,976 | +2.76% | 193.2만 |
|---|
| 2026.06.16 | ₩18,467 | ₩18,721 | ₩18,279 | ₩18,373 | -0.51% | 61.7만 |
|---|
| 2026.06.15 | ₩18,359 | ₩18,701 | ₩18,212 | ₩18,426 | +0.37% | 57.4만 |
|---|
| 2026.06.12 | ₩18,292 | ₩18,547 | ₩18,145 | ₩18,185 | -0.59% | 86만 |
|---|
| 2026.06.11 | ₩17,622 | ₩18,587 | ₩17,461 | ₩18,319 | +3.96% | 100.7만 |
|---|
| 2026.06.10 | ₩18,138 | ₩18,815 | ₩17,414 | ₩17,635 | -2.77% | 93.2만 |
|---|
| 2026.06.09 | ₩18,212 | ₩18,614 | ₩17,803 | ₩18,265 | +0.29% | 50.8만 |
|---|
| 2026.06.08 | ₩18,024 | ₩18,312 | ₩17,742 | ₩18,118 | +0.52% | 64만 |
|---|
| 2026.06.05 | ₩18,453 | ₩18,540 | ₩17,648 | ₩17,917 | -2.91% | 49.1만 |
|---|
| 2026.06.04 | ₩18,426 | ₩18,869 | ₩18,379 | ₩18,453 | +0.15% | 62.1만 |
|---|
| 2026.06.03 | ₩18,306 | ₩18,467 | ₩18,037 | ₩18,225 | -0.44% | 68.9만 |
|---|
| 2026.06.02 | ₩19,057 | ₩19,211 | ₩18,460 | ₩18,480 | -3.03% | 70.4만 |
|---|
| 2026.06.01 | ₩19,446 | ₩19,446 | ₩18,882 | ₩19,325 | -0.62% | 72.6만 |
|---|
| 2026.05.29 | ₩19,767 | ₩19,834 | ₩19,271 | ₩19,566 | -1.02% | 105.2만 |
|---|
| 2026.05.28 | ₩19,325 | ₩19,901 | ₩19,150 | ₩19,767 | +2.29% | 101만 |
|---|
| 2026.05.27 | ₩19,338 | ₩19,821 | ₩19,244 | ₩19,365 | +0.14% | 172만 |
|---|
| 2026.05.26 | ₩19,513 | ₩19,673 | ₩19,218 | ₩19,311 | -1.03% | 36.5만 |
|---|
| 2026.05.22 | ₩19,338 | ₩19,942 | ₩19,191 | ₩19,472 | +0.69% | 43.6만 |
|---|
| 2026.05.21 | ₩19,204 | ₩19,553 | ₩19,030 | ₩19,325 | +0.63% | 63.4만 |
|---|
| 2026.05.20 | ₩18,748 | ₩19,513 | ₩18,748 | ₩19,311 | +3.00% | 125.7만 |
|---|
| 2026.05.19 | ₩18,775 | ₩18,775 | ₩17,984 | ₩18,520 | -1.36% | 353.2만 |
|---|
| 2026.05.18 | ₩18,493 | ₩18,855 | ₩18,218 | ₩18,815 | +1.74% | 72.6만 |
|---|
| 2026.05.15 | ₩19,177 | ₩19,311 | ₩18,279 | ₩18,627 | -2.87% | 73.7만 |
|---|
| 2026.05.14 | ₩19,633 | ₩19,888 | ₩19,023 | ₩19,298 | -1.71% | 79.4만 |
|---|
| 2026.05.13 | ₩19,137 | ₩19,808 | ₩19,057 | ₩19,593 | +2.38% | 84.6만 |
|---|
| 2026.05.12 | ₩19,083 | ₩19,446 | ₩19,016 | ₩19,325 | +1.26% | 66.6만 |
|---|
| 2026.05.11 | ₩19,231 | ₩19,707 | ₩18,855 | ₩19,083 | -0.77% | 91.5만 |
|---|
| 2026.05.08 | ₩19,365 | ₩19,647 | ₩18,614 | ₩19,010 | -1.84% | 86.6만 |
|---|
| 2026.05.07 | ₩19,580 | ₩19,727 | ₩19,211 | ₩19,499 | -0.41% | 62.3만 |
|---|
| 2026.05.06 | ₩19,446 | ₩19,754 | ₩19,043 | ₩19,606 | +0.83% | 95.3만 |
|---|
| 2026.05.05 | ₩19,499 | ₩19,888 | ₩18,815 | ₩19,218 | -1.44% | 122.7만 |
|---|
| 2026.05.04 | ₩19,271 | ₩19,741 | ₩19,271 | ₩19,338 | +0.35% | 72.3만 |
|---|
| 2026.05.01 | ₩19,110 | ₩19,519 | ₩18,963 | ₩19,231 | +0.63% | 65.5만 |
|---|
| 2026.04.30 | ₩18,936 | ₩19,486 | ₩18,829 | ₩19,271 | +1.77% | 97.9만 |
|---|
| 2026.04.29 | ₩19,352 | ₩19,546 | ₩18,721 | ₩18,922 | -2.22% | 94.3만 |
|---|
| 2026.04.28 | ₩20,277 | ₩20,639 | ₩19,218 | ₩19,446 | -4.10% | 108.7만 |
|---|
| 2026.04.27 | ₩20,129 | ₩20,706 | ₩20,129 | ₩20,424 | +1.47% | 91.4만 |
|---|
| 2026.04.24 | ₩20,371 | ₩20,445 | ₩19,995 | ₩20,129 | -1.18% | 55.1만 |
|---|
| 2026.04.23 | ₩20,626 | ₩20,880 | ₩20,217 | ₩20,371 | -1.24% | 57.2만 |
|---|
| 2026.04.22 | ₩20,867 | ₩21,041 | ₩20,458 | ₩20,639 | -1.09% | 61.3만 |
|---|
| 2026.04.21 | ₩21,189 | ₩21,370 | ₩20,545 | ₩20,733 | -2.15% | 196.6만 |
|---|
| 2026.04.20 | ₩20,022 | ₩22,255 | ₩20,022 | ₩21,283 | +6.30% | 250.7만 |
|---|
| 2026.04.17 | ₩20,559 | ₩21,256 | ₩20,559 | ₩21,216 | +3.20% | 114.8만 |
|---|
| 2026.04.16 | ₩20,116 | ₩20,431 | ₩19,982 | ₩20,371 | +1.27% | 62.3만 |
|---|
| 2026.04.15 | ₩19,687 | ₩20,290 | ₩19,580 | ₩20,170 | +2.45% | 98.8만 |
|---|
| 2026.04.14 | ₩20,036 | ₩20,787 | ₩20,036 | ₩20,438 | +2.01% | 75.8만 |
|---|
| 2026.04.13 | ₩20,036 | ₩20,485 | ₩19,767 | ₩19,982 | -0.27% | 70.5만 |
|---|
| 2026.04.10 | ₩19,499 | ₩20,217 | ₩19,258 | ₩20,022 | +2.68% | 95.7만 |
|---|
| 2026.04.09 | ₩19,378 | ₩19,647 | ₩19,258 | ₩19,486 | +0.55% | 62.8만 |
|---|
| 2026.04.08 | ₩20,632 | ₩20,693 | ₩19,332 | ₩19,486 | -5.56% | 70.4만 |
|---|
| 2026.04.07 | ₩19,875 | ₩20,264 | ₩19,620 | ₩20,022 | +0.74% | 67.2만 |
|---|
| 2026.04.06 | ₩19,928 | ₩20,599 | ₩19,787 | ₩20,036 | +0.54% | 134.7만 |
|---|
| 2026.04.02 | ₩19,070 | ₩19,995 | ₩19,070 | ₩19,901 | +4.36% | 130.5만 |
|---|
| 2026.04.01 | ₩18,922 | ₩19,687 | ₩18,822 | ₩19,459 | +2.83% | 103만 |
|---|
| 2026.03.31 | ₩17,863 | ₩18,775 | ₩17,850 | ₩18,641 | +4.35% | 113.3만 |
|---|
| 2026.03.30 | ₩17,742 | ₩17,964 | ₩17,461 | ₩17,474 | -1.51% | 84만 |
|---|
| 2026.03.27 | ₩18,185 | ₩18,346 | ₩17,675 | ₩17,675 | -2.80% | 145.5만 |
|---|
| 2026.03.26 | ₩18,265 | ₩18,748 | ₩18,145 | ₩18,279 | +0.07% | 125.6만 |
|---|
| 2026.03.25 | ₩18,413 | ₩18,909 | ₩18,265 | ₩18,507 | +0.51% | 124.4만 |
|---|
| 2026.03.24 | ₩18,493 | ₩18,668 | ₩18,051 | ₩18,185 | -1.67% | 122만 |
|---|
| 2026.03.23 | ₩19,137 | ₩19,137 | ₩18,587 | ₩18,641 | -2.59% | 69.1만 |
|---|
| 2026.03.20 | ₩18,936 | ₩19,191 | ₩18,453 | ₩18,855 | -0.42% | 503.7만 |
|---|
| 2026.03.19 | ₩18,359 | ₩19,164 | ₩18,239 | ₩18,990 | +3.43% | 103.4만 |
|---|
| 2026.03.18 | ₩18,587 | ₩18,976 | ₩18,453 | ₩18,587 | 0.00% | 73.8만 |
|---|
| 2026.03.17 | ₩18,547 | ₩19,338 | ₩18,440 | ₩18,842 | +1.59% | 139.6만 |
|---|
| 2026.03.16 | ₩18,332 | ₩18,842 | ₩18,198 | ₩18,614 | +1.54% | 106.6만 |
|---|
| 2026.03.13 | ₩18,855 | ₩19,003 | ₩18,017 | ₩18,212 | -3.41% | 108.4만 |
|---|
| 2026.03.12 | ₩18,681 | ₩18,909 | ₩18,279 | ₩18,701 | +0.11% | 70.2만 |
|---|
| 2026.03.11 | ₩18,882 | ₩18,956 | ₩18,386 | ₩18,882 | 0.00% | 56.5만 |
|---|
| 2026.03.10 | ₩18,802 | ₩18,963 | ₩18,560 | ₩18,869 | +0.36% | 77.6만 |
|---|
| 2026.03.09 | ₩18,306 | ₩19,177 | ₩18,212 | ₩18,748 | +2.42% | 97.2만 |
|---|
| 2026.03.06 | ₩18,332 | ₩18,721 | ₩18,104 | ₩18,560 | +1.24% | 80.2만 |
|---|
| 2026.03.05 | ₩18,802 | ₩18,936 | ₩18,319 | ₩18,735 | -0.36% | 104.8만 |
|---|
| 2026.03.04 | ₩18,131 | ₩19,392 | ₩17,890 | ₩19,244 | +6.14% | 105.7만 |
|---|
| 2026.03.03 | ₩17,501 | ₩18,279 | ₩17,394 | ₩18,024 | +2.99% | 63만 |
|---|
| 2026.03.02 | ₩17,836 | ₩18,413 | ₩17,662 | ₩17,997 | +0.90% | 76.4만 |
|---|
| 2026.02.27 | ₩18,212 | ₩18,601 | ₩17,972 | ₩18,252 | +0.22% | 86.1만 |
|---|
| 2026.02.26 | ₩18,373 | ₩18,587 | ₩18,064 | ₩18,507 | +0.73% | 72.4만 |
|---|
| 2026.02.25 | ₩18,158 | ₩18,775 | ₩17,957 | ₩18,373 | +1.18% | 59.4만 |
|---|
| 2026.02.24 | ₩17,930 | ₩18,467 | ₩17,930 | ₩18,306 | +2.09% | 78.3만 |
|---|
| 2026.02.23 | ₩17,474 | ₩17,988 | ₩17,387 | ₩17,930 | +2.61% | 105.4만 |
|---|
| 2026.02.20 | ₩17,823 | ₩17,957 | ₩17,461 | ₩17,541 | -1.58% | 81.4만 |
|---|
| 2026.02.19 | ₩17,595 | ₩18,064 | ₩17,434 | ₩17,997 | +2.29% | 78.9만 |
|---|
| 2026.02.18 | ₩17,675 | ₩18,205 | ₩17,648 | ₩17,716 | +0.23% | 118.7만 |
|---|
| 2026.02.17 | ₩17,608 | ₩17,970 | ₩17,307 | ₩17,716 | +0.61% | 96.4만 |
|---|
| 2026.02.13 | ₩17,769 | ₩18,493 | ₩17,541 | ₩17,622 | -0.83% | 136.9만 |
|---|
| 2026.02.12 | ₩17,568 | ₩18,078 | ₩17,461 | ₩17,608 | +0.23% | 118만 |
|---|
| 2026.02.11 | ₩17,635 | ₩17,850 | ₩17,085 | ₩17,581 | -0.30% | 79.2만 |
|---|
| 2026.02.10 | ₩17,742 | ₩18,252 | ₩17,488 | ₩17,608 | -0.76% | 66.6만 |
|---|
| 2026.02.09 | ₩17,474 | ₩18,031 | ₩17,099 | ₩17,796 | +1.84% | 117.2만 |
|---|
| 2026.02.06 | ₩16,696 | ₩17,937 | ₩16,656 | ₩17,528 | +4.98% | 177만 |
|---|
| 2026.02.05 | ₩17,702 | ₩17,917 | ₩16,254 | ₩16,334 | -7.73% | 152.2만 |
|---|
| 2026.02.04 | ₩18,721 | ₩18,735 | ₩17,850 | ₩17,876 | -4.51% | 154.4만 |
|---|
| 2026.02.03 | ₩18,654 | ₩18,990 | ₩17,903 | ₩18,507 | -0.79% | 281만 |
|---|
| 2026.02.02 | ₩18,292 | ₩18,775 | ₩18,024 | ₩18,762 | +2.57% | 108.9만 |
|---|
| 2026.01.30 | ₩18,534 | ₩18,728 | ₩18,011 | ₩18,386 | -0.80% | 108.8만 |
|---|
| 2026.01.29 | ₩18,681 | ₩18,976 | ₩18,440 | ₩18,547 | -0.72% | 89.5만 |
|---|
| 2026.01.28 | ₩19,754 | ₩19,834 | ₩18,708 | ₩18,708 | -5.30% | 112.9만 |
|---|
| 2026.01.27 | ₩19,673 | ₩20,170 | ₩19,506 | ₩19,754 | +0.41% | 103.1만 |
|---|
| 2026.01.26 | ₩19,218 | ₩19,875 | ₩19,137 | ₩19,633 | +2.16% | 171.7만 |
|---|
| 2026.01.23 | ₩20,009 | ₩20,773 | ₩19,472 | ₩19,861 | -0.74% | 163.2만 |
|---|
| 2026.01.22 | ₩18,493 | ₩20,492 | ₩18,051 | ₩20,304 | +9.79% | 620.2만 |
|---|
| 2026.01.21 | ₩17,635 | ₩18,265 | ₩17,581 | ₩17,796 | +0.91% | 150.2만 |
|---|
| 2026.01.20 | ₩17,581 | ₩17,917 | ₩17,166 | ₩17,635 | +0.31% | 224.2만 |
|---|
| 2026.01.16 | ₩18,332 | ₩18,614 | ₩18,118 | ₩18,453 | +0.66% | 176.2만 |
|---|
| 2026.01.15 | ₩19,057 | ₩19,057 | ₩18,171 | ₩18,399 | -3.45% | 146.9만 |
|---|
| 2026.01.14 | ₩18,493 | ₩19,231 | ₩18,406 | ₩18,936 | +2.39% | 120.9만 |
|---|
| 2026.01.13 | ₩18,802 | ₩18,858 | ₩18,440 | ₩18,493 | -1.64% | 109.6만 |
|---|
| 2026.01.12 | ₩18,963 | ₩19,043 | ₩18,346 | ₩18,815 | -0.78% | 128.3만 |
|---|
| 2026.01.09 | ₩18,654 | ₩19,110 | ₩18,654 | ₩18,990 | +1.80% | 122.9만 |
|---|
| 2026.01.08 | ₩18,453 | ₩18,855 | ₩18,292 | ₩18,654 | +1.09% | 114.8만 |
|---|
| 2026.01.07 | ₩18,071 | ₩19,177 | ₩18,071 | ₩18,748 | +3.75% | 219.2만 |
|---|
| 2026.01.06 | ₩18,252 | ₩18,326 | ₩17,783 | ₩18,024 | -1.25% | 165.5만 |
|---|
| 2026.01.05 | ₩18,198 | ₩18,487 | ₩17,809 | ₩18,440 | +1.33% | 216.9만 |
|---|
| 2026.01.02 | ₩18,560 | ₩18,641 | ₩18,138 | ₩18,306 | -1.37% | 153.5만 |
|---|
| 2025.12.31 | ₩18,547 | ₩18,668 | ₩18,265 | ₩18,507 | -0.22% | 148.7만 |
|---|
| 2025.12.30 | ₩18,936 | ₩18,976 | ₩18,480 | ₩18,547 | -2.05% | 149.5만 |
|---|
| 2025.12.29 | ₩18,990 | ₩19,050 | ₩18,507 | ₩18,869 | -0.64% | 209.1만 |
|---|
| 2025.12.26 | ₩19,070 | ₩19,157 | ₩18,681 | ₩19,110 | +0.21% | 188.4만 |
|---|
| 2025.12.24 | ₩18,896 | ₩19,432 | ₩18,869 | ₩19,191 | +1.56% | 154.6만 |
|---|
| 2025.12.23 | ₩18,748 | ₩18,990 | ₩18,534 | ₩18,936 | +1.00% | 141.9만 |
|---|
| 2025.12.22 | ₩18,735 | ₩19,083 | ₩18,574 | ₩18,896 | +0.86% | 230.8만 |
|---|
| 2025.12.19 | ₩18,909 | ₩19,446 | ₩18,453 | ₩18,493 | -2.20% | 758만 |
|---|
| 2025.12.18 | ₩19,016 | ₩19,311 | ₩18,507 | ₩18,829 | -0.99% | 449.6만 |
|---|
| 2025.12.17 | ₩19,593 | ₩20,103 | ₩18,802 | ₩18,909 | -3.49% | 274만 |
|---|
| 2025.12.16 | ₩20,357 | ₩20,357 | ₩19,573 | ₩19,647 | -3.49% | 238.3만 |
|---|
| 2025.12.15 | ₩20,827 | ₩20,894 | ₩19,915 | ₩20,277 | -2.64% | 216.9만 |
|---|
| 2025.12.12 | ₩20,612 | ₩20,907 | ₩20,331 | ₩20,518 | -0.46% | 190.5만 |
|---|
| 2025.12.11 | ₩20,961 | ₩21,135 | ₩20,465 | ₩20,599 | -1.73% | 154.3만 |
|---|
| 2025.12.10 | ₩20,921 | ₩21,216 | ₩20,492 | ₩20,894 | -0.13% | 190만 |
|---|
| 2025.12.09 | ₩22,195 | ₩22,490 | ₩21,015 | ₩21,108 | -4.89% | 192.3만 |
|---|
| 2025.12.08 | ₩22,450 | ₩22,973 | ₩21,497 | ₩22,235 | -0.96% | 264.5만 |
|---|
| 2025.12.05 | ₩21,994 | ₩22,181 | ₩21,457 | ₩22,141 | +0.67% | 214.2만 |
|---|
| 2025.12.04 | ₩22,865 | ₩23,093 | ₩21,859 | ₩21,994 | -3.81% | 246.9만 |
|---|
| 2025.12.03 | ₩21,417 | ₩23,294 | ₩20,800 | ₩22,946 | +7.14% | 568.1만 |
|---|
| 2025.12.02 | ₩24,823 | ₩25,293 | ₩21,142 | ₩21,269 | -14.32% | 1597.8만 |
|---|
| 2025.12.01 | ₩45,650 | ₩45,650 | ₩43,048 | ₩45,583 | -0.15% | 331.4만 |
|---|
| 2025.11.28 | ₩46,495 | ₩47,273 | ₩45,127 | ₩45,717 | -1.67% | 67.6만 |
|---|
| 2025.11.26 | ₩46,160 | ₩47,393 | ₩44,524 | ₩46,522 | +0.78% | 170만 |
|---|
| 2025.11.25 | ₩43,169 | ₩46,937 | ₩42,579 | ₩46,589 | +7.92% | 253.2만 |
|---|
| 2025.11.24 | ₩38,945 | ₩42,338 | ₩38,864 | ₩42,284 | +8.57% | 130.3만 |
|---|
| 2025.11.21 | ₩38,355 | ₩40,487 | ₩38,073 | ₩38,623 | +0.70% | 79.6만 |
|---|
| 2025.11.20 | ₩39,280 | ₩40,538 | ₩37,885 | ₩38,341 | -2.39% | 73.3만 |
|---|
| 2025.11.19 | ₩38,314 | ₩40,353 | ₩38,234 | ₩38,636 | +0.84% | 70.1만 |
|---|
| 2025.11.18 | ₩37,483 | ₩39,495 | ₩37,107 | ₩38,918 | +3.83% | 67.2만 |
|---|
| 2025.11.17 | ₩38,824 | ₩40,152 | ₩38,005 | ₩38,516 | -0.79% | 92.7만 |
|---|
| 2025.11.14 | ₩36,222 | ₩40,856 | ₩36,222 | ₩39,267 | +8.40% | 131.9만 |
|---|
| 2025.11.13 | ₩37,671 | ₩38,489 | ₩36,155 | ₩36,826 | -2.24% | 78.7만 |
|---|
| 2025.11.12 | ₩38,904 | ₩39,602 | ₩37,805 | ₩38,247 | -1.69% | 79만 |
|---|
| 2025.11.11 | ₩37,416 | ₩38,797 | ₩36,102 | ₩38,717 | +3.48% | 57.6만 |
|---|
| 2025.11.10 | ₩35,552 | ₩37,094 | ₩35,552 | ₩37,000 | +4.07% | 63.9만 |
|---|
| 2025.11.07 | ₩39,079 | ₩39,079 | ₩33,407 | ₩35,512 | -9.13% | 175만 |
|---|
| 2025.11.06 | ₩37,255 | ₩38,904 | ₩36,571 | ₩38,435 | +3.17% | 119.9만 |
|---|
| 2025.11.05 | ₩36,021 | ₩37,174 | ₩34,989 | ₩36,933 | +2.53% | 119.4만 |
|---|
| 2025.11.04 | ₩35,900 | ₩37,094 | ₩35,310 | ₩36,222 | +0.90% | 139.5만 |
|---|
| 2025.11.03 | ₩37,550 | ₩39,173 | ₩36,209 | ₩36,705 | -2.25% | 93.3만 |
|---|
| 2025.10.31 | ₩37,684 | ₩38,918 | ₩37,282 | ₩38,502 | +2.17% | 91.2만 |
|---|
| 2025.10.30 | ₩36,906 | ₩38,583 | ₩36,745 | ₩38,234 | +3.60% | 137만 |
|---|
| 2025.10.29 | ₩39,320 | ₩40,064 | ₩37,255 | ₩37,295 | -5.15% | 206.7만 |
|---|
| 2025.10.28 | ₩37,148 | ₩42,364 | ₩36,879 | ₩39,910 | +7.44% | 308.2만 |
|---|
| 2025.10.27 | ₩34,211 | ₩37,510 | ₩33,989 | ₩36,678 | +7.21% | 112.1만 |
|---|
| 2025.10.24 | ₩32,937 | ₩33,782 | ₩32,615 | ₩33,393 | +1.38% | 50.3만 |
|---|
| 2025.10.23 | ₩35,324 | ₩35,324 | ₩32,581 | ₩32,803 | -7.14% | 98.4만 |
|---|
| 2025.10.22 | ₩35,713 | ₩36,068 | ₩33,996 | ₩35,324 | -1.09% | 99.1만 |
|---|
| 2025.10.21 | ₩35,941 | ₩37,014 | ₩34,868 | ₩35,981 | +0.11% | 68.3만 |
|---|
| 2025.10.20 | ₩36,343 | ₩37,148 | ₩35,954 | ₩36,088 | -0.70% | 59.5만 |
|---|
| 2025.10.17 | ₩36,236 | ₩36,786 | ₩34,358 | ₩35,887 | -0.96% | 85.9만 |
|---|
| 2025.10.16 | ₩38,314 | ₩39,012 | ₩36,237 | ₩36,477 | -4.80% | 135.7만 |
|---|
| 2025.10.15 | ₩34,600 | ₩38,060 | ₩34,600 | ₩37,925 | +9.61% | 183.9만 |
|---|
| 2025.10.14 | ₩34,653 | ₩35,157 | ₩33,877 | ₩34,506 | -0.43% | 71.2만 |
|---|
| 2025.10.13 | ₩35,391 | ₩35,706 | ₩33,761 | ₩35,257 | -0.38% | 112만 |
|---|
| 2025.10.10 | ₩35,096 | ₩35,847 | ₩33,996 | ₩35,552 | +1.30% | 100.6만 |
|---|