시장 데이터를 불러오는 중
전체 종목
슈뢰딩거 과거 주가
Schrodinger, Inc. - Common Stock · SDGR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schrodinger, Inc. - Common Stock · SDGR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,681 | ₩37,762 | ₩35,360 | ₩36,580 | +2.52% | 207.8만 |
| 2026.10.08 | ₩35,923 | ₩36,271 | ₩34,448 | ₩35,386 | -1.49% | 308만 |
| 2026.10.07 | ₩37,290 | ₩38,122 | ₩36,030 | ₩36,593 | -1.87% | 455.7만 |
| 2026.10.06 | ₩44,230 | ₩45,296 | ₩38,296 | ₩38,752 | -12.38% | 526.2만 |
| 2026.10.05 | ₩40,669 | ₩44,370 | ₩39,637 | ₩43,713 | +7.48% | 461.4만 |
| 2026.10.02 | ₩41,219 | ₩41,756 | ₩39,262 | ₩40,643 | -1.40% | 305만 |
| 2026.10.01 | ₩41,259 | ₩42,815 | ₩40,240 | ₩40,844 | -1.01% | 514만 |
| 2026.09.30 | ₩40,964 | ₩43,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,468 |
| ₩41,635 |
| +1.64% |
| 389.2만 |
| 2026.09.29 | ₩39,288 | ₩41,032 | ₩38,940 | ₩40,669 | +3.52% | 186.4만 |
|---|
| 2026.09.28 | ₩38,175 | ₩40,509 | ₩37,813 | ₩39,557 | +3.62% | 213만 |
|---|
| 2026.09.25 | ₩39,691 | ₩39,878 | ₩37,130 | ₩38,685 | -2.53% | 137만 |
|---|
| 2026.09.24 | ₩38,846 | ₩40,549 | ₩38,082 | ₩39,490 | +1.66% | 202.5만 |
|---|
| 2026.09.23 | ₩40,294 | ₩41,756 | ₩37,974 | ₩39,195 | -2.73% | 306.5만 |
|---|
| 2026.09.22 | ₩40,401 | ₩42,366 | ₩39,811 | ₩41,166 | +1.89% | 257.8만 |
|---|
| 2026.09.21 | ₩39,463 | ₩41,605 | ₩38,886 | ₩40,549 | +2.75% | 288.8만 |
|---|
| 2026.09.18 | ₩39,315 | ₩40,522 | ₩38,283 | ₩38,913 | -1.02% | 522.9만 |
|---|
| 2026.09.17 | ₩32,302 | ₩40,777 | ₩32,302 | ₩40,549 | +25.53% | 903.5만 |
|---|
| 2026.09.16 | ₩31,230 | ₩32,705 | ₩30,868 | ₩32,088 | +2.75% | 280.3만 |
|---|
| 2026.09.15 | ₩27,864 | ₩31,793 | ₩27,274 | ₩31,176 | +11.89% | 379.1만 |
|---|
| 2026.09.14 | ₩25,517 | ₩28,695 | ₩25,263 | ₩27,824 | +9.04% | 195만 |
|---|
| 2026.09.11 | ₩25,383 | ₩25,517 | ₩24,981 | ₩25,504 | +0.48% | 46.4만 |
|---|
| 2026.09.10 | ₩25,222 | ₩25,745 | ₩25,061 | ₩25,209 | -0.05% | 51.2만 |
|---|
| 2026.09.09 | ₩26,657 | ₩26,825 | ₩25,598 | ₩25,745 | -3.42% | 75.6만 |
|---|
| 2026.09.08 | ₩26,644 | ₩27,314 | ₩26,463 | ₩26,858 | +0.81% | 111.5만 |
|---|
| 2026.09.04 | ₩27,596 | ₩27,716 | ₩26,396 | ₩26,939 | -2.38% | 87.7만 |
|---|
| 2026.09.03 | ₩28,199 | ₩28,548 | ₩27,153 | ₩27,770 | -1.52% | 77.2만 |
|---|
| 2026.09.02 | ₩27,716 | ₩28,695 | ₩26,489 | ₩27,998 | +1.02% | 123.4만 |
|---|
| 2026.09.01 | ₩25,812 | ₩28,145 | ₩25,803 | ₩27,944 | +8.26% | 150.7만 |
|---|
| 2026.08.31 | ₩26,255 | ₩26,349 | ₩25,651 | ₩26,148 | -0.41% | 65.2만 |
|---|
| 2026.08.28 | ₩27,086 | ₩27,260 | ₩26,188 | ₩26,416 | -2.48% | 91.2만 |
|---|
| 2026.08.27 | ₩26,134 | ₩27,368 | ₩26,133 | ₩27,368 | +4.72% | 86.2만 |
|---|
| 2026.08.26 | ₩26,449 | ₩26,791 | ₩25,879 | ₩26,107 | -1.29% | 75.2만 |
|---|
| 2026.08.25 | ₩25,410 | ₩27,059 | ₩25,289 | ₩26,805 | +5.49% | 90만 |
|---|
| 2026.08.24 | ₩26,295 | ₩26,295 | ₩25,075 | ₩25,169 | -4.28% | 91.4만 |
|---|
| 2026.08.21 | ₩26,583 | ₩27,462 | ₩26,161 | ₩26,429 | -0.58% | 109.4만 |
|---|
| 2026.08.20 | ₩26,241 | ₩26,992 | ₩25,894 | ₩26,255 | +0.05% | 103.4만 |
|---|
| 2026.08.19 | ₩24,297 | ₩26,711 | ₩24,297 | ₩26,617 | +9.55% | 189.8만 |
|---|
| 2026.08.18 | ₩23,211 | ₩23,754 | ₩23,023 | ₩23,694 | +2.08% | 84.1만 |
|---|
| 2026.08.17 | ₩23,278 | ₩23,600 | ₩23,010 | ₩23,332 | +0.23% | 65.4만 |
|---|
| 2026.08.14 | ₩24,753 | ₩24,800 | ₩23,573 | ₩23,586 | -4.71% | 94.9만 |
|---|
| 2026.08.13 | ₩24,887 | ₩25,263 | ₩24,565 | ₩24,753 | -0.54% | 92.1만 |
|---|
| 2026.08.12 | ₩24,941 | ₩25,115 | ₩24,418 | ₩24,981 | +0.16% | 147.7만 |
|---|
| 2026.08.11 | ₩25,162 | ₩25,799 | ₩24,937 | ₩25,008 | -0.61% | 143.5만 |
|---|
| 2026.08.10 | ₩24,163 | ₩25,397 | ₩24,069 | ₩25,169 | +4.16% | 119.9만 |
|---|
| 2026.08.07 | ₩24,243 | ₩25,276 | ₩23,446 | ₩24,351 | +0.44% | 137.1만 |
|---|
| 2026.08.06 | ₩23,147 | ₩24,646 | ₩22,822 | ₩23,881 | +3.17% | 274만 |
|---|
| 2026.08.05 | ₩21,119 | ₩22,105 | ₩20,811 | ₩21,991 | +4.13% | 171.8만 |
|---|
| 2026.08.04 | ₩20,516 | ₩21,112 | ₩20,382 | ₩20,985 | +2.29% | 97.1만 |
|---|
| 2026.08.03 | ₩20,301 | ₩20,797 | ₩19,993 | ₩20,489 | +0.92% | 98.2만 |
|---|
| 2026.07.31 | ₩20,569 | ₩20,811 | ₩19,845 | ₩20,301 | -1.30% | 121.8만 |
|---|
| 2026.07.30 | ₩20,140 | ₩20,744 | ₩19,731 | ₩20,583 | +2.20% | 88만 |
|---|
| 2026.07.29 | ₩20,308 | ₩20,717 | ₩20,033 | ₩20,274 | -0.17% | 66.1만 |
|---|
| 2026.07.28 | ₩20,462 | ₩20,878 | ₩20,207 | ₩20,502 | +0.20% | 53.9만 |
|---|
| 2026.07.27 | ₩20,382 | ₩20,784 | ₩20,114 | ₩20,489 | +0.53% | 64.3만 |
|---|
| 2026.07.24 | ₩20,543 | ₩20,583 | ₩19,591 | ₩20,073 | -2.28% | 98.2만 |
|---|
| 2026.07.23 | ₩19,912 | ₩20,650 | ₩19,912 | ₩20,288 | +1.89% | 71.7만 |
|---|
| 2026.07.22 | ₩20,368 | ₩20,368 | ₩19,644 | ₩20,154 | -1.05% | 65.1만 |
|---|
| 2026.07.21 | ₩20,181 | ₩20,543 | ₩19,845 | ₩20,248 | +0.33% | 94.1만 |
|---|
| 2026.07.20 | ₩20,315 | ₩20,516 | ₩20,060 | ₩20,114 | -0.99% | 94.2만 |
|---|
| 2026.07.17 | ₩20,462 | ₩20,972 | ₩20,234 | ₩20,543 | +0.39% | 94만 |
|---|
| 2026.07.16 | ₩21,749 | ₩21,977 | ₩20,477 | ₩20,918 | -3.82% | 128.2만 |
|---|
| 2026.07.15 | ₩21,669 | ₩22,319 | ₩21,562 | ₩21,816 | +0.68% | 81.4만 |
|---|
| 2026.07.14 | ₩21,964 | ₩22,219 | ₩21,454 | ₩21,629 | -1.53% | 90.3만 |
|---|
| 2026.07.13 | ₩21,991 | ₩22,661 | ₩21,454 | ₩22,004 | +0.06% | 78.5만 |
|---|
| 2026.07.10 | ₩22,675 | ₩22,675 | ₩21,361 | ₩22,111 | -2.48% | 109.5만 |
|---|
| 2026.07.09 | ₩21,749 | ₩22,567 | ₩21,481 | ₩22,514 | +3.51% | 68.8만 |
|---|
| 2026.07.08 | ₩21,428 | ₩21,904 | ₩21,106 | ₩21,575 | +0.69% | 103.3만 |
|---|
| 2026.07.07 | ₩22,795 | ₩23,094 | ₩21,857 | ₩22,111 | -3.00% | 112.6만 |
|---|
| 2026.07.06 | ₩22,406 | ₩23,426 | ₩21,736 | ₩22,795 | +1.74% | 98.4만 |
|---|
| 2026.07.02 | ₩22,299 | ₩23,633 | ₩22,185 | ₩22,634 | +1.50% | 150.8만 |
|---|
| 2026.07.01 | ₩22,018 | ₩22,882 | ₩21,280 | ₩21,977 | -0.18% | 205.3만 |
|---|
| 2026.06.30 | ₩22,983 | ₩23,895 | ₩21,374 | ₩21,790 | -5.19% | 272.2만 |
|---|
| 2026.06.29 | ₩22,836 | ₩23,667 | ₩22,608 | ₩23,318 | +2.11% | 195.7만 |
|---|
| 2026.06.26 | ₩21,521 | ₩23,868 | ₩21,468 | ₩22,608 | +5.05% | 392.9만 |
|---|
| 2026.06.25 | ₩20,596 | ₩22,085 | ₩20,234 | ₩21,642 | +5.08% | 175.5만 |
|---|
| 2026.06.24 | ₩20,301 | ₩21,247 | ₩20,222 | ₩20,556 | +1.25% | 88.5만 |
|---|
| 2026.06.23 | ₩20,087 | ₩21,066 | ₩20,012 | ₩20,167 | +0.40% | 121.3만 |
|---|
| 2026.06.22 | ₩21,066 | ₩21,441 | ₩20,227 | ₩20,422 | -3.06% | 95.5만 |
|---|
| 2026.06.18 | ₩21,159 | ₩21,511 | ₩20,636 | ₩21,133 | -0.13% | 155.6만 |
|---|
| 2026.06.17 | ₩19,959 | ₩21,857 | ₩19,778 | ₩20,824 | +4.33% | 148.5만 |
|---|
| 2026.06.16 | ₩19,698 | ₩20,408 | ₩19,470 | ₩20,020 | +1.63% | 119.2만 |
|---|
| 2026.06.15 | ₩19,805 | ₩20,214 | ₩19,383 | ₩19,577 | -1.15% | 104.7만 |
|---|
| 2026.06.12 | ₩19,725 | ₩19,953 | ₩19,034 | ₩19,376 | -1.77% | 86.4만 |
|---|
| 2026.06.11 | ₩19,027 | ₩19,658 | ₩18,639 | ₩19,577 | +2.89% | 92.1만 |
|---|
| 2026.06.10 | ₩19,269 | ₩19,664 | ₩18,813 | ₩18,974 | -1.53% | 97만 |
|---|
| 2026.06.09 | ₩19,081 | ₩20,167 | ₩18,893 | ₩19,470 | +2.04% | 94.3만 |
|---|
| 2026.06.08 | ₩19,463 | ₩19,751 | ₩19,141 | ₩19,309 | -0.79% | 86.6만 |
|---|
| 2026.06.05 | ₩21,253 | ₩21,253 | ₩19,088 | ₩19,282 | -9.27% | 137.5만 |
|---|
| 2026.06.04 | ₩20,127 | ₩22,085 | ₩19,912 | ₩21,253 | +5.60% | 249.8만 |
|---|
| 2026.06.03 | ₩19,577 | ₩20,100 | ₩19,325 | ₩20,020 | +2.26% | 160.9만 |
|---|
| 2026.06.02 | ₩20,583 | ₩20,832 | ₩19,953 | ₩20,033 | -2.67% | 123.2만 |
|---|
| 2026.06.01 | ₩20,422 | ₩21,575 | ₩19,861 | ₩21,186 | +3.74% | 228.1만 |
|---|
| 2026.05.29 | ₩18,987 | ₩20,703 | ₩18,692 | ₩20,382 | +7.34% | 234.2만 |
|---|
| 2026.05.28 | ₩17,673 | ₩19,081 | ₩17,500 | ₩18,987 | +7.44% | 123.5만 |
|---|
| 2026.05.27 | ₩17,526 | ₩18,545 | ₩17,526 | ₩17,754 | +1.30% | 106.7만 |
|---|
| 2026.05.26 | ₩17,740 | ₩18,082 | ₩17,552 | ₩17,633 | -0.60% | 102만 |
|---|
| 2026.05.22 | ₩17,794 | ₩18,303 | ₩17,593 | ₩17,834 | +0.23% | 132.3만 |
|---|
| 2026.05.21 | ₩16,426 | ₩17,861 | ₩16,332 | ₩17,740 | +8.00% | 155.6만 |
|---|
| 2026.05.20 | ₩16,064 | ₩16,560 | ₩15,849 | ₩16,520 | +2.84% | 132.1만 |
|---|
| 2026.05.19 | ₩16,205 | ₩16,346 | ₩15,756 | ₩16,077 | -0.79% | 93.8만 |
|---|
| 2026.05.18 | ₩15,984 | ₩16,560 | ₩15,984 | ₩16,158 | +1.09% | 117.2만 |
|---|
| 2026.05.15 | ₩16,775 | ₩16,949 | ₩15,950 | ₩16,024 | -4.48% | 118.2만 |
|---|
| 2026.05.14 | ₩17,096 | ₩17,660 | ₩16,533 | ₩16,922 | -1.02% | 106.2만 |
|---|
| 2026.05.13 | ₩16,869 | ₩17,251 | ₩16,828 | ₩17,096 | +1.35% | 115.3만 |
|---|
| 2026.05.12 | ₩17,056 | ₩17,277 | ₩16,795 | ₩17,016 | -0.24% | 102만 |
|---|
| 2026.05.11 | ₩17,405 | ₩17,928 | ₩16,929 | ₩17,056 | -2.00% | 197.8만 |
|---|
| 2026.05.08 | ₩17,568 | ₩17,713 | ₩16,898 | ₩17,606 | +0.21% | 177.8만 |
|---|
| 2026.05.07 | ₩17,673 | ₩17,995 | ₩17,157 | ₩17,807 | +0.76% | 123.6만 |
|---|
| 2026.05.06 | ₩16,332 | ₩17,405 | ₩15,501 | ₩17,405 | +6.57% | 256.4만 |
|---|
| 2026.05.05 | ₩17,137 | ₩17,459 | ₩16,815 | ₩17,257 | +0.70% | 153.1만 |
|---|
| 2026.05.04 | ₩16,801 | ₩17,767 | ₩16,795 | ₩17,298 | +2.95% | 167.6만 |
|---|
| 2026.05.01 | ₩16,319 | ₩16,748 | ₩15,957 | ₩16,614 | +1.81% | 100.8만 |
|---|
| 2026.04.30 | ₩15,823 | ₩16,185 | ₩15,568 | ₩16,037 | +1.36% | 111.9만 |
|---|
| 2026.04.29 | ₩16,292 | ₩16,466 | ₩15,541 | ₩15,769 | -3.21% | 123만 |
|---|
| 2026.04.28 | ₩15,568 | ₩16,775 | ₩15,487 | ₩16,413 | +5.43% | 164만 |
|---|
| 2026.04.27 | ₩15,782 | ₩16,426 | ₩15,715 | ₩15,742 | -0.25% | 179.6만 |
|---|
| 2026.04.24 | ₩15,273 | ₩16,010 | ₩15,166 | ₩15,809 | +3.51% | 115.5만 |
|---|
| 2026.04.23 | ₩16,305 | ₩16,426 | ₩15,072 | ₩15,300 | -6.17% | 180.9만 |
|---|
| 2026.04.22 | ₩17,438 | ₩17,459 | ₩16,386 | ₩16,560 | -5.04% | 187만 |
|---|
| 2026.04.21 | ₩17,311 | ₩17,847 | ₩17,029 | ₩17,271 | -0.23% | 122.2만 |
|---|
| 2026.04.20 | ₩16,265 | ₩17,204 | ₩16,238 | ₩17,164 | +5.52% | 129.2만 |
|---|
| 2026.04.17 | ₩16,547 | ₩16,761 | ₩15,621 | ₩16,547 | 0.00% | 254.4만 |
|---|
| 2026.04.16 | ₩17,043 | ₩17,231 | ₩15,761 | ₩16,171 | -5.11% | 279.5만 |
|---|
| 2026.04.15 | ₩16,158 | ₩16,949 | ₩16,111 | ₩16,627 | +2.90% | 175.9만 |
|---|
| 2026.04.14 | ₩15,521 | ₩16,051 | ₩15,521 | ₩15,970 | +2.89% | 160.3만 |
|---|
| 2026.04.13 | ₩15,139 | ₩15,756 | ₩15,085 | ₩15,353 | +1.42% | 135만 |
|---|
| 2026.04.10 | ₩15,514 | ₩15,883 | ₩15,018 | ₩15,246 | -1.73% | 112.3만 |
|---|
| 2026.04.09 | ₩15,394 | ₩15,796 | ₩15,125 | ₩15,380 | -0.09% | 162.5만 |
|---|
| 2026.04.08 | ₩16,051 | ₩16,265 | ₩15,326 | ₩15,420 | -3.93% | 138.3만 |
|---|
| 2026.04.07 | ₩15,273 | ₩15,340 | ₩14,777 | ₩15,273 | 0.00% | 84.6만 |
|---|
| 2026.04.06 | ₩15,554 | ₩15,769 | ₩15,447 | ₩15,447 | -0.69% | 90.1만 |
|---|
| 2026.04.02 | ₩15,058 | ₩15,742 | ₩14,964 | ₩15,528 | +3.12% | 78.2만 |
|---|
| 2026.04.01 | ₩15,461 | ₩15,742 | ₩15,192 | ₩15,487 | +0.17% | 96.2만 |
|---|
| 2026.03.31 | ₩15,045 | ₩15,501 | ₩14,897 | ₩15,233 | +1.25% | 75.3만 |
|---|
| 2026.03.30 | ₩14,951 | ₩15,313 | ₩14,804 | ₩14,844 | -0.72% | 92.7만 |
|---|
| 2026.03.27 | ₩15,420 | ₩15,474 | ₩14,676 | ₩14,857 | -3.65% | 99.4만 |
|---|
| 2026.03.26 | ₩15,125 | ₩15,769 | ₩15,125 | ₩15,514 | +2.57% | 89.7만 |
|---|
| 2026.03.25 | ₩15,715 | ₩16,008 | ₩15,246 | ₩15,286 | -2.73% | 81.8만 |
|---|
| 2026.03.24 | ₩15,689 | ₩15,796 | ₩15,259 | ₩15,514 | -1.11% | 79.4만 |
|---|
| 2026.03.23 | ₩16,305 | ₩16,372 | ₩15,863 | ₩15,916 | -2.38% | 97.8만 |
|---|
| 2026.03.20 | ₩16,399 | ₩16,600 | ₩15,910 | ₩16,118 | -1.72% | 169.7만 |
|---|
| 2026.03.19 | ₩15,782 | ₩16,667 | ₩15,756 | ₩16,359 | +3.65% | 100만 |
|---|
| 2026.03.18 | ₩16,091 | ₩16,560 | ₩15,823 | ₩16,064 | -0.17% | 131.9만 |
|---|
| 2026.03.17 | ₩16,828 | ₩17,016 | ₩16,433 | ₩16,480 | -2.07% | 114.6만 |
|---|
| 2026.03.16 | ₩16,922 | ₩17,231 | ₩16,641 | ₩17,029 | +0.63% | 97.6만 |
|---|
| 2026.03.13 | ₩16,346 | ₩16,801 | ₩16,258 | ₩16,775 | +2.63% | 99.3만 |
|---|
| 2026.03.12 | ₩16,989 | ₩17,190 | ₩16,131 | ₩16,305 | -4.03% | 119.5만 |
|---|
| 2026.03.11 | ₩16,842 | ₩17,096 | ₩16,480 | ₩17,070 | +1.35% | 106.1만 |
|---|
| 2026.03.10 | ₩17,405 | ₩17,633 | ₩16,520 | ₩16,936 | -2.70% | 114.6만 |
|---|
| 2026.03.09 | ₩16,694 | ₩17,552 | ₩16,419 | ₩17,365 | +4.02% | 110.6만 |
|---|
| 2026.03.06 | ₩17,083 | ₩17,660 | ₩16,801 | ₩17,083 | 0.00% | 97.9만 |
|---|
| 2026.03.05 | ₩17,405 | ₩17,648 | ₩16,869 | ₩17,472 | +0.39% | 132.4만 |
|---|
| 2026.03.04 | ₩17,177 | ₩17,707 | ₩16,882 | ₩17,593 | +2.42% | 131.9만 |
|---|
| 2026.03.03 | ₩15,782 | ₩17,110 | ₩15,331 | ₩16,761 | +6.20% | 147.8만 |
|---|
| 2026.03.02 | ₩15,608 | ₩16,654 | ₩15,554 | ₩16,292 | +4.38% | 141.3만 |
|---|
| 2026.02.27 | ₩16,560 | ₩16,949 | ₩15,937 | ₩16,171 | -2.35% | 172.5만 |
|---|
| 2026.02.26 | ₩17,432 | ₩17,914 | ₩15,849 | ₩17,110 | -1.85% | 380.8만 |
|---|
| 2026.02.25 | ₩15,568 | ₩16,091 | ₩15,367 | ₩15,823 | +1.64% | 149.2만 |
|---|
| 2026.02.24 | ₩15,045 | ₩15,449 | ₩14,967 | ₩15,152 | +0.71% | 140.7만 |
|---|
| 2026.02.23 | ₩15,273 | ₩15,286 | ₩14,897 | ₩15,045 | -1.49% | 109.1만 |
|---|
| 2026.02.20 | ₩15,675 | ₩16,077 | ₩15,313 | ₩15,461 | -1.37% | 128.4만 |
|---|
| 2026.02.19 | ₩15,675 | ₩15,943 | ₩15,447 | ₩15,943 | +1.71% | 69.1만 |
|---|
| 2026.02.18 | ₩15,407 | ₩16,118 | ₩15,280 | ₩15,836 | +2.79% | 120만 |
|---|
| 2026.02.17 | ₩15,273 | ₩15,662 | ₩14,951 | ₩15,595 | +2.11% | 166.9만 |
|---|
| 2026.02.13 | ₩15,474 | ₩15,856 | ₩14,991 | ₩15,286 | -1.21% | 236.5만 |
|---|
| 2026.02.12 | ₩16,211 | ₩16,225 | ₩14,956 | ₩15,166 | -6.45% | 335.7만 |
|---|
| 2026.02.11 | ₩18,196 | ₩18,424 | ₩15,809 | ₩16,064 | -11.72% | 529.3만 |
|---|
| 2026.02.10 | ₩18,330 | ₩18,692 | ₩18,156 | ₩18,276 | -0.29% | 67.9만 |
|---|
| 2026.02.09 | ₩18,116 | ₩18,397 | ₩17,700 | ₩18,236 | +0.67% | 85만 |
|---|
| 2026.02.06 | ₩17,646 | ₩18,196 | ₩17,177 | ₩18,089 | +2.51% | 115.7만 |
|---|
| 2026.02.05 | ₩17,405 | ₩17,976 | ₩17,351 | ₩17,351 | -0.31% | 178.5만 |
|---|
| 2026.02.04 | ₩17,834 | ₩18,049 | ₩17,284 | ₩17,914 | +0.45% | 144.4만 |
|---|
| 2026.02.03 | ₩18,934 | ₩19,349 | ₩17,378 | ₩17,941 | -5.24% | 159.3만 |
|---|
| 2026.02.02 | ₩18,605 | ₩19,202 | ₩18,330 | ₩18,893 | +1.55% | 126.3만 |
|---|
| 2026.01.30 | ₩18,853 | ₩18,880 | ₩18,022 | ₩18,732 | -0.64% | 258.2만 |
|---|
| 2026.01.29 | ₩19,349 | ₩19,591 | ₩18,885 | ₩19,202 | -0.76% | 139.1만 |
|---|
| 2026.01.28 | ₩19,993 | ₩20,100 | ₩19,524 | ₩19,537 | -2.28% | 169.3만 |
|---|
| 2026.01.27 | ₩20,871 | ₩21,293 | ₩19,832 | ₩19,953 | -4.40% | 192.8만 |
|---|
| 2026.01.26 | ₩21,790 | ₩21,869 | ₩20,804 | ₩20,824 | -4.43% | 172만 |
|---|
| 2026.01.23 | ₩23,379 | ₩23,379 | ₩21,964 | ₩22,018 | -5.82% | 117만 |
|---|
| 2026.01.22 | ₩22,366 | ₩23,966 | ₩22,322 | ₩23,238 | +3.90% | 146.6만 |
|---|
| 2026.01.21 | ₩21,924 | ₩22,460 | ₩21,548 | ₩22,018 | +0.43% | 112.2만 |
|---|
| 2026.01.20 | ₩21,883 | ₩22,366 | ₩21,723 | ₩21,883 | 0.00% | 119.8만 |
|---|
| 2026.01.16 | ₩23,506 | ₩23,506 | ₩22,272 | ₩22,514 | -4.22% | 114.2만 |
|---|
| 2026.01.15 | ₩24,592 | ₩24,592 | ₩22,996 | ₩23,426 | -4.74% | 117.9만 |
|---|
| 2026.01.14 | ₩24,404 | ₩24,766 | ₩24,109 | ₩24,579 | +0.71% | 64.7만 |
|---|
| 2026.01.13 | ₩25,061 | ₩25,107 | ₩24,364 | ₩24,552 | -2.03% | 59.6만 |
|---|
| 2026.01.12 | ₩24,860 | ₩25,088 | ₩24,351 | ₩24,994 | +0.54% | 73.2만 |
|---|
| 2026.01.09 | ₩25,249 | ₩25,276 | ₩24,492 | ₩24,659 | -2.34% | 105만 |
|---|
| 2026.01.08 | ₩25,088 | ₩25,128 | ₩24,203 | ₩24,954 | -0.53% | 79.1만 |
|---|
| 2026.01.07 | ₩24,887 | ₩25,564 | ₩24,721 | ₩25,169 | +1.13% | 92.1만 |
|---|
| 2026.01.06 | ₩25,102 | ₩26,255 | ₩24,894 | ₩25,196 | +0.37% | 117.8만 |
|---|
| 2026.01.05 | ₩24,404 | ₩25,189 | ₩24,270 | ₩24,807 | +1.65% | 80.8만 |
|---|
| 2026.01.02 | ₩24,270 | ₩24,418 | ₩23,466 | ₩24,109 | -0.66% | 95만 |
|---|
| 2025.12.31 | ₩23,828 | ₩24,064 | ₩23,734 | ₩23,975 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩23,828 | ₩24,136 | ₩23,747 | ₩23,868 | +0.17% | 64.3만 |
|---|
| 2025.12.29 | ₩24,230 | ₩24,471 | ₩23,627 | ₩23,922 | -1.27% | 84.8만 |
|---|
| 2025.12.26 | ₩24,646 | ₩24,659 | ₩24,136 | ₩24,552 | -0.38% | 47.4만 |
|---|
| 2025.12.24 | ₩25,330 | ₩25,370 | ₩24,606 | ₩24,646 | -2.70% | 57.1만 |
|---|
| 2025.12.23 | ₩25,866 | ₩26,011 | ₩25,108 | ₩25,222 | -2.49% | 73.2만 |
|---|
| 2025.12.22 | ₩24,190 | ₩26,067 | ₩23,868 | ₩26,000 | +7.48% | 140.2만 |
|---|
| 2025.12.19 | ₩23,063 | ₩23,801 | ₩22,943 | ₩23,680 | +2.67% | 138.9만 |
|---|
| 2025.12.18 | ₩23,546 | ₩23,721 | ₩22,822 | ₩23,063 | -2.05% | 96.1만 |
|---|
| 2025.12.17 | ₩24,069 | ₩24,604 | ₩23,238 | ₩23,332 | -3.06% | 61.5만 |
|---|
| 2025.12.16 | ₩24,391 | ₩24,914 | ₩23,781 | ₩24,056 | -1.37% | 106.3만 |
|---|
| 2025.12.15 | ₩25,397 | ₩25,531 | ₩23,948 | ₩24,418 | -3.85% | 120.8만 |
|---|
| 2025.12.12 | ₩24,284 | ₩25,316 | ₩23,948 | ₩24,203 | -0.33% | 94.6만 |
|---|
| 2025.12.11 | ₩24,029 | ₩24,418 | ₩23,655 | ₩24,311 | +1.17% | 69.7만 |
|---|
| 2025.12.10 | ₩23,801 | ₩24,512 | ₩23,653 | ₩24,056 | +1.07% | 57.8만 |
|---|
| 2025.12.09 | ₩23,814 | ₩24,123 | ₩23,499 | ₩23,828 | +0.06% | 58.1만 |
|---|
| 2025.12.08 | ₩24,163 | ₩24,606 | ₩23,586 | ₩23,814 | -1.44% | 72.3만 |
|---|
| 2025.12.05 | ₩24,565 | ₩24,565 | ₩23,546 | ₩23,653 | -3.71% | 74.6만 |
|---|
| 2025.12.04 | ₩23,801 | ₩24,699 | ₩23,466 | ₩24,699 | +3.77% | 72.1만 |
|---|
| 2025.12.03 | ₩22,996 | ₩23,875 | ₩22,916 | ₩23,788 | +3.44% | 82.8만 |
|---|
| 2025.12.02 | ₩22,943 | ₩23,663 | ₩22,809 | ₩22,903 | -0.18% | 76.5만 |
|---|
| 2025.12.01 | ₩23,050 | ₩23,198 | ₩22,608 | ₩22,849 | -0.87% | 72.8만 |
|---|
| 2025.11.28 | ₩23,479 | ₩23,593 | ₩23,030 | ₩23,546 | +0.29% | 38.1만 |
|---|
| 2025.11.26 | ₩23,439 | ₩23,627 | ₩23,144 | ₩23,358 | -0.34% | 85.7만 |
|---|
| 2025.11.25 | ₩22,581 | ₩23,439 | ₩22,527 | ₩23,399 | +3.62% | 93.7만 |
|---|
| 2025.11.24 | ₩22,165 | ₩23,251 | ₩22,098 | ₩22,943 | +3.51% | 127.7만 |
|---|
| 2025.11.21 | ₩21,910 | ₩22,554 | ₩21,441 | ₩22,085 | +0.80% | 138.5만 |
|---|
| 2025.11.20 | ₩23,157 | ₩23,533 | ₩21,837 | ₩21,897 | -5.44% | 98.9만 |
|---|
| 2025.11.19 | ₩22,809 | ₩23,560 | ₩22,380 | ₩22,594 | -0.94% | 73.2만 |
|---|
| 2025.11.18 | ₩23,198 | ₩23,466 | ₩22,554 | ₩22,809 | -1.68% | 79.4만 |
|---|
| 2025.11.17 | ₩23,439 | ₩23,586 | ₩23,023 | ₩23,412 | -0.11% | 84.5만 |
|---|
| 2025.11.14 | ₩22,567 | ₩23,828 | ₩22,527 | ₩23,653 | +4.81% | 87.1만 |
|---|
| 2025.11.13 | ₩23,627 | ₩23,989 | ₩22,956 | ₩23,063 | -2.38% | 95만 |
|---|
| 2025.11.12 | ₩24,673 | ₩24,927 | ₩23,902 | ₩24,109 | -2.28% | 79.3만 |
|---|
| 2025.11.11 | ₩24,525 | ₩24,768 | ₩24,042 | ₩24,538 | +0.05% | 76만 |
|---|
| 2025.11.10 | ₩24,498 | ₩25,075 | ₩24,243 | ₩24,525 | +0.11% | 118.3만 |
|---|
| 2025.11.07 | ₩24,418 | ₩24,686 | ₩22,541 | ₩23,841 | -2.36% | 223.6만 |
|---|
| 2025.11.06 | ₩25,906 | ₩26,022 | ₩23,908 | ₩25,008 | -3.47% | 218.8만 |
|---|
| 2025.11.05 | ₩26,617 | ₩27,307 | ₩26,349 | ₩26,510 | -0.40% | 109.3만 |
|---|
| 2025.11.04 | ₩26,818 | ₩27,837 | ₩26,617 | ₩26,805 | -0.05% | 93.6만 |
|---|
| 2025.11.03 | ₩28,159 | ₩28,467 | ₩27,234 | ₩27,555 | -2.14% | 95.6만 |
|---|
| 2025.10.31 | ₩27,730 | ₩28,226 | ₩26,952 | ₩28,213 | +1.74% | 100.8만 |
|---|
| 2025.10.30 | ₩27,971 | ₩28,534 | ₩27,408 | ₩27,435 | -1.92% | 73.3만 |
|---|
| 2025.10.29 | ₩29,178 | ₩29,808 | ₩28,112 | ₩28,360 | -2.80% | 96.7만 |
|---|
| 2025.10.28 | ₩29,594 | ₩30,130 | ₩28,963 | ₩29,191 | -1.36% | 92.4만 |
|---|
| 2025.10.27 | ₩30,653 | ₩30,868 | ₩29,305 | ₩29,728 | -3.02% | 115.3만 |
|---|
| 2025.10.24 | ₩30,143 | ₩30,599 | ₩29,755 | ₩30,197 | +0.18% | 134.2만 |
|---|
| 2025.10.23 | ₩28,038 | ₩29,902 | ₩27,931 | ₩29,446 | +5.02% | 134.9만 |
|---|
| 2025.10.22 | ₩27,891 | ₩27,991 | ₩26,805 | ₩27,877 | -0.05% | 126.2만 |
|---|
| 2025.10.21 | ₩29,366 | ₩29,372 | ₩27,864 | ₩27,985 | -4.70% | 112.5만 |
|---|
| 2025.10.20 | ₩27,059 | ₩29,929 | ₩27,031 | ₩29,473 | +8.92% | 258.4만 |
|---|
| 2025.10.17 | ₩26,711 | ₩27,073 | ₩25,558 | ₩25,893 | -3.06% | 122.4만 |
|---|
| 2025.10.16 | ₩27,958 | ₩29,272 | ₩27,220 | ₩27,234 | -2.59% | 167.9만 |
|---|
| 2025.10.15 | ₩26,590 | ₩28,266 | ₩26,483 | ₩27,636 | +3.93% | 189.5만 |
|---|
| 2025.10.14 | ₩25,920 | ₩26,550 | ₩25,330 | ₩26,054 | +0.52% | 77.6만 |
|---|
| 2025.10.13 | ₩25,812 | ₩26,657 | ₩25,678 | ₩26,416 | +2.34% | 102.3만 |
|---|
| 2025.10.10 | ₩27,770 | ₩27,985 | ₩25,558 | ₩25,584 | -7.87% | 102.8만 |
|---|