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 | ₩35,686 | ₩37,767 | ₩35,364 | ₩36,584 | +2.52% | 207.8만 |
| 2026.10.08 | ₩35,927 | ₩36,276 | ₩34,452 | ₩35,391 | -1.49% | 308만 |
| 2026.10.07 | ₩37,295 | ₩38,127 | ₩36,035 | ₩36,598 | -1.87% | 455.7만 |
| 2026.10.06 | ₩44,235 | ₩45,301 | ₩38,301 | ₩38,757 | -12.38% | 526.2만 |
| 2026.10.05 | ₩40,675 | ₩44,376 | ₩39,642 | ₩43,719 | +7.48% | 461.4만 |
| 2026.10.02 | ₩41,224 | ₩41,761 | ₩39,267 | ₩40,648 | -1.40% | 305만 |
| 2026.10.01 | ₩41,265 | ₩42,820 | ₩40,246 | ₩40,849 | -1.01% | 514만 |
| 2026.09.30 | ₩40,970 | ₩43,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,640 |
| +1.64% |
| 389.2만 |
| 2026.09.29 | ₩39,293 | ₩41,037 | ₩38,945 | ₩40,675 | +3.52% | 186.4만 |
|---|
| 2026.09.28 | ₩38,180 | ₩40,514 | ₩37,818 | ₩39,562 | +3.62% | 213만 |
|---|
| 2026.09.25 | ₩39,696 | ₩39,883 | ₩37,134 | ₩38,690 | -2.53% | 137만 |
|---|
| 2026.09.24 | ₩38,851 | ₩40,554 | ₩38,086 | ₩39,495 | +1.66% | 202.5만 |
|---|
| 2026.09.23 | ₩40,299 | ₩41,761 | ₩37,979 | ₩39,199 | -2.73% | 306.5만 |
|---|
| 2026.09.22 | ₩40,406 | ₩42,371 | ₩39,816 | ₩41,171 | +1.89% | 257.8만 |
|---|
| 2026.09.21 | ₩39,468 | ₩41,611 | ₩38,891 | ₩40,554 | +2.75% | 288.8만 |
|---|
| 2026.09.18 | ₩39,320 | ₩40,527 | ₩38,288 | ₩38,918 | -1.02% | 522.9만 |
|---|
| 2026.09.17 | ₩32,306 | ₩40,782 | ₩32,306 | ₩40,554 | +25.53% | 903.5만 |
|---|
| 2026.09.16 | ₩31,234 | ₩32,709 | ₩30,871 | ₩32,092 | +2.75% | 280.3만 |
|---|
| 2026.09.15 | ₩27,867 | ₩31,797 | ₩27,277 | ₩31,180 | +11.89% | 379.1만 |
|---|
| 2026.09.14 | ₩25,521 | ₩28,699 | ₩25,266 | ₩27,827 | +9.04% | 195만 |
|---|
| 2026.09.11 | ₩25,386 | ₩25,521 | ₩24,984 | ₩25,507 | +0.48% | 46.4만 |
|---|
| 2026.09.10 | ₩25,226 | ₩25,749 | ₩25,065 | ₩25,212 | -0.05% | 51.2만 |
|---|
| 2026.09.09 | ₩26,660 | ₩26,828 | ₩25,601 | ₩25,749 | -3.42% | 75.6만 |
|---|
| 2026.09.08 | ₩26,647 | ₩27,318 | ₩26,466 | ₩26,862 | +0.81% | 111.5만 |
|---|
| 2026.09.04 | ₩27,599 | ₩27,720 | ₩26,399 | ₩26,942 | -2.38% | 87.7만 |
|---|
| 2026.09.03 | ₩28,203 | ₩28,551 | ₩27,157 | ₩27,774 | -1.52% | 77.2만 |
|---|
| 2026.09.02 | ₩27,720 | ₩28,699 | ₩26,493 | ₩28,002 | +1.02% | 123.4만 |
|---|
| 2026.09.01 | ₩25,816 | ₩28,149 | ₩25,806 | ₩27,948 | +8.26% | 150.7만 |
|---|
| 2026.08.31 | ₩26,258 | ₩26,352 | ₩25,655 | ₩26,151 | -0.41% | 65.2만 |
|---|
| 2026.08.28 | ₩27,090 | ₩27,264 | ₩26,191 | ₩26,419 | -2.48% | 91.2만 |
|---|
| 2026.08.27 | ₩26,137 | ₩27,371 | ₩26,136 | ₩27,371 | +4.72% | 86.2만 |
|---|
| 2026.08.26 | ₩26,453 | ₩26,795 | ₩25,883 | ₩26,111 | -1.29% | 75.2만 |
|---|
| 2026.08.25 | ₩25,413 | ₩27,063 | ₩25,293 | ₩26,808 | +5.49% | 90만 |
|---|
| 2026.08.24 | ₩26,298 | ₩26,298 | ₩25,078 | ₩25,172 | -4.28% | 91.4만 |
|---|
| 2026.08.21 | ₩26,587 | ₩27,465 | ₩26,164 | ₩26,432 | -0.58% | 109.4만 |
|---|
| 2026.08.20 | ₩26,245 | ₩26,996 | ₩25,897 | ₩26,258 | +0.05% | 103.4만 |
|---|
| 2026.08.19 | ₩24,300 | ₩26,714 | ₩24,300 | ₩26,620 | +9.55% | 189.8만 |
|---|
| 2026.08.18 | ₩23,214 | ₩23,757 | ₩23,026 | ₩23,697 | +2.08% | 84.1만 |
|---|
| 2026.08.17 | ₩23,281 | ₩23,603 | ₩23,013 | ₩23,335 | +0.23% | 65.4만 |
|---|
| 2026.08.14 | ₩24,756 | ₩24,803 | ₩23,576 | ₩23,589 | -4.71% | 94.9만 |
|---|
| 2026.08.13 | ₩24,890 | ₩25,266 | ₩24,568 | ₩24,756 | -0.54% | 92.1만 |
|---|
| 2026.08.12 | ₩24,944 | ₩25,118 | ₩24,421 | ₩24,984 | +0.16% | 147.7만 |
|---|
| 2026.08.11 | ₩25,165 | ₩25,802 | ₩24,940 | ₩25,011 | -0.61% | 143.5만 |
|---|
| 2026.08.10 | ₩24,166 | ₩25,400 | ₩24,072 | ₩25,172 | +4.16% | 119.9만 |
|---|
| 2026.08.07 | ₩24,247 | ₩25,279 | ₩23,449 | ₩24,354 | +0.44% | 137.1만 |
|---|
| 2026.08.06 | ₩23,150 | ₩24,649 | ₩22,825 | ₩23,884 | +3.17% | 274만 |
|---|
| 2026.08.05 | ₩21,122 | ₩22,108 | ₩20,813 | ₩21,994 | +4.13% | 171.8만 |
|---|
| 2026.08.04 | ₩20,518 | ₩21,115 | ₩20,384 | ₩20,988 | +2.29% | 97.1만 |
|---|
| 2026.08.03 | ₩20,304 | ₩20,800 | ₩19,995 | ₩20,492 | +0.92% | 98.2만 |
|---|
| 2026.07.31 | ₩20,572 | ₩20,813 | ₩19,848 | ₩20,304 | -1.30% | 121.8만 |
|---|
| 2026.07.30 | ₩20,143 | ₩20,746 | ₩19,734 | ₩20,585 | +2.20% | 88만 |
|---|
| 2026.07.29 | ₩20,311 | ₩20,720 | ₩20,036 | ₩20,277 | -0.17% | 66.1만 |
|---|
| 2026.07.28 | ₩20,465 | ₩20,880 | ₩20,210 | ₩20,505 | +0.20% | 53.9만 |
|---|
| 2026.07.27 | ₩20,384 | ₩20,787 | ₩20,116 | ₩20,492 | +0.53% | 64.3만 |
|---|
| 2026.07.24 | ₩20,545 | ₩20,585 | ₩19,593 | ₩20,076 | -2.28% | 98.2만 |
|---|
| 2026.07.23 | ₩19,915 | ₩20,652 | ₩19,915 | ₩20,290 | +1.89% | 71.7만 |
|---|
| 2026.07.22 | ₩20,371 | ₩20,371 | ₩19,647 | ₩20,156 | -1.05% | 65.1만 |
|---|
| 2026.07.21 | ₩20,183 | ₩20,545 | ₩19,848 | ₩20,250 | +0.33% | 94.1만 |
|---|
| 2026.07.20 | ₩20,317 | ₩20,518 | ₩20,062 | ₩20,116 | -0.99% | 94.2만 |
|---|
| 2026.07.17 | ₩20,465 | ₩20,974 | ₩20,237 | ₩20,545 | +0.39% | 94만 |
|---|
| 2026.07.16 | ₩21,752 | ₩21,980 | ₩20,479 | ₩20,921 | -3.82% | 128.2만 |
|---|
| 2026.07.15 | ₩21,672 | ₩22,322 | ₩21,564 | ₩21,819 | +0.68% | 81.4만 |
|---|
| 2026.07.14 | ₩21,967 | ₩22,222 | ₩21,457 | ₩21,631 | -1.53% | 90.3만 |
|---|
| 2026.07.13 | ₩21,994 | ₩22,664 | ₩21,457 | ₩22,007 | +0.06% | 78.5만 |
|---|
| 2026.07.10 | ₩22,677 | ₩22,677 | ₩21,363 | ₩22,114 | -2.48% | 109.5만 |
|---|
| 2026.07.09 | ₩21,752 | ₩22,570 | ₩21,484 | ₩22,517 | +3.51% | 68.8만 |
|---|
| 2026.07.08 | ₩21,430 | ₩21,906 | ₩21,108 | ₩21,578 | +0.69% | 103.3만 |
|---|
| 2026.07.07 | ₩22,798 | ₩23,097 | ₩21,859 | ₩22,114 | -3.00% | 112.6만 |
|---|
| 2026.07.06 | ₩22,409 | ₩23,428 | ₩21,739 | ₩22,798 | +1.74% | 98.4만 |
|---|
| 2026.07.02 | ₩22,302 | ₩23,636 | ₩22,188 | ₩22,637 | +1.50% | 150.8만 |
|---|
| 2026.07.01 | ₩22,020 | ₩22,885 | ₩21,283 | ₩21,980 | -0.18% | 205.3만 |
|---|
| 2026.06.30 | ₩22,986 | ₩23,898 | ₩21,377 | ₩21,792 | -5.19% | 272.2만 |
|---|
| 2026.06.29 | ₩22,838 | ₩23,670 | ₩22,610 | ₩23,321 | +2.11% | 195.7만 |
|---|
| 2026.06.26 | ₩21,524 | ₩23,871 | ₩21,471 | ₩22,610 | +5.05% | 392.9만 |
|---|
| 2026.06.25 | ₩20,599 | ₩22,087 | ₩20,237 | ₩21,645 | +5.08% | 175.5만 |
|---|
| 2026.06.24 | ₩20,304 | ₩21,249 | ₩20,225 | ₩20,559 | +1.25% | 88.5만 |
|---|
| 2026.06.23 | ₩20,089 | ₩21,068 | ₩20,014 | ₩20,170 | +0.40% | 121.3만 |
|---|
| 2026.06.22 | ₩21,068 | ₩21,444 | ₩20,230 | ₩20,424 | -3.06% | 95.5만 |
|---|
| 2026.06.18 | ₩21,162 | ₩21,513 | ₩20,639 | ₩21,135 | -0.13% | 155.6만 |
|---|
| 2026.06.17 | ₩19,962 | ₩21,859 | ₩19,781 | ₩20,827 | +4.33% | 148.5만 |
|---|
| 2026.06.16 | ₩19,700 | ₩20,411 | ₩19,472 | ₩20,022 | +1.63% | 119.2만 |
|---|
| 2026.06.15 | ₩19,808 | ₩20,217 | ₩19,385 | ₩19,580 | -1.15% | 104.7만 |
|---|
| 2026.06.12 | ₩19,727 | ₩19,955 | ₩19,036 | ₩19,378 | -1.77% | 86.4만 |
|---|
| 2026.06.11 | ₩19,030 | ₩19,660 | ₩18,641 | ₩19,580 | +2.89% | 92.1만 |
|---|
| 2026.06.10 | ₩19,271 | ₩19,667 | ₩18,815 | ₩18,976 | -1.53% | 97만 |
|---|
| 2026.06.09 | ₩19,083 | ₩20,170 | ₩18,896 | ₩19,472 | +2.04% | 94.3만 |
|---|
| 2026.06.08 | ₩19,466 | ₩19,754 | ₩19,144 | ₩19,311 | -0.79% | 86.6만 |
|---|
| 2026.06.05 | ₩21,256 | ₩21,256 | ₩19,090 | ₩19,285 | -9.27% | 137.5만 |
|---|
| 2026.06.04 | ₩20,129 | ₩22,087 | ₩19,915 | ₩21,256 | +5.60% | 249.8만 |
|---|
| 2026.06.03 | ₩19,580 | ₩20,103 | ₩19,328 | ₩20,022 | +2.26% | 160.9만 |
|---|
| 2026.06.02 | ₩20,585 | ₩20,835 | ₩19,955 | ₩20,036 | -2.67% | 123.2만 |
|---|
| 2026.06.01 | ₩20,424 | ₩21,578 | ₩19,864 | ₩21,189 | +3.74% | 228.1만 |
|---|
| 2026.05.29 | ₩18,990 | ₩20,706 | ₩18,695 | ₩20,384 | +7.34% | 234.2만 |
|---|
| 2026.05.28 | ₩17,675 | ₩19,083 | ₩17,502 | ₩18,990 | +7.44% | 123.5만 |
|---|
| 2026.05.27 | ₩17,528 | ₩18,547 | ₩17,528 | ₩17,756 | +1.30% | 106.7만 |
|---|
| 2026.05.26 | ₩17,742 | ₩18,084 | ₩17,555 | ₩17,635 | -0.60% | 102만 |
|---|
| 2026.05.22 | ₩17,796 | ₩18,306 | ₩17,595 | ₩17,836 | +0.23% | 132.3만 |
|---|
| 2026.05.21 | ₩16,428 | ₩17,863 | ₩16,334 | ₩17,742 | +8.00% | 155.6만 |
|---|
| 2026.05.20 | ₩16,066 | ₩16,562 | ₩15,851 | ₩16,522 | +2.84% | 132.1만 |
|---|
| 2026.05.19 | ₩16,207 | ₩16,348 | ₩15,758 | ₩16,079 | -0.79% | 93.8만 |
|---|
| 2026.05.18 | ₩15,986 | ₩16,562 | ₩15,986 | ₩16,160 | +1.09% | 117.2만 |
|---|
| 2026.05.15 | ₩16,777 | ₩16,951 | ₩15,952 | ₩16,026 | -4.48% | 118.2만 |
|---|
| 2026.05.14 | ₩17,099 | ₩17,662 | ₩16,535 | ₩16,924 | -1.02% | 106.2만 |
|---|
| 2026.05.13 | ₩16,871 | ₩17,253 | ₩16,830 | ₩17,099 | +1.35% | 115.3만 |
|---|
| 2026.05.12 | ₩17,058 | ₩17,280 | ₩16,797 | ₩17,018 | -0.24% | 102만 |
|---|
| 2026.05.11 | ₩17,407 | ₩17,930 | ₩16,931 | ₩17,058 | -2.00% | 197.8만 |
|---|
| 2026.05.08 | ₩17,571 | ₩17,716 | ₩16,900 | ₩17,608 | +0.21% | 177.8만 |
|---|
| 2026.05.07 | ₩17,675 | ₩17,997 | ₩17,159 | ₩17,809 | +0.76% | 123.6만 |
|---|
| 2026.05.06 | ₩16,334 | ₩17,407 | ₩15,503 | ₩17,407 | +6.57% | 256.4만 |
|---|
| 2026.05.05 | ₩17,139 | ₩17,461 | ₩16,817 | ₩17,260 | +0.70% | 153.1만 |
|---|
| 2026.05.04 | ₩16,804 | ₩17,769 | ₩16,797 | ₩17,300 | +2.95% | 167.6만 |
|---|
| 2026.05.01 | ₩16,321 | ₩16,750 | ₩15,959 | ₩16,616 | +1.81% | 100.8만 |
|---|
| 2026.04.30 | ₩15,825 | ₩16,187 | ₩15,570 | ₩16,039 | +1.36% | 111.9만 |
|---|
| 2026.04.29 | ₩16,294 | ₩16,468 | ₩15,543 | ₩15,771 | -3.21% | 123만 |
|---|
| 2026.04.28 | ₩15,570 | ₩16,777 | ₩15,489 | ₩16,415 | +5.43% | 164만 |
|---|
| 2026.04.27 | ₩15,784 | ₩16,428 | ₩15,717 | ₩15,744 | -0.25% | 179.6만 |
|---|
| 2026.04.24 | ₩15,275 | ₩16,012 | ₩15,168 | ₩15,811 | +3.51% | 115.5만 |
|---|
| 2026.04.23 | ₩16,307 | ₩16,428 | ₩15,074 | ₩15,302 | -6.17% | 180.9만 |
|---|
| 2026.04.22 | ₩17,441 | ₩17,461 | ₩16,388 | ₩16,562 | -5.04% | 187만 |
|---|
| 2026.04.21 | ₩17,313 | ₩17,850 | ₩17,032 | ₩17,273 | -0.23% | 122.2만 |
|---|
| 2026.04.20 | ₩16,267 | ₩17,206 | ₩16,240 | ₩17,166 | +5.52% | 129.2만 |
|---|
| 2026.04.17 | ₩16,549 | ₩16,763 | ₩15,623 | ₩16,549 | 0.00% | 254.4만 |
|---|
| 2026.04.16 | ₩17,045 | ₩17,233 | ₩15,763 | ₩16,173 | -5.11% | 279.5만 |
|---|
| 2026.04.15 | ₩16,160 | ₩16,951 | ₩16,113 | ₩16,629 | +2.90% | 175.9만 |
|---|
| 2026.04.14 | ₩15,523 | ₩16,053 | ₩15,523 | ₩15,972 | +2.89% | 160.3만 |
|---|
| 2026.04.13 | ₩15,141 | ₩15,758 | ₩15,087 | ₩15,355 | +1.42% | 135만 |
|---|
| 2026.04.10 | ₩15,516 | ₩15,885 | ₩15,020 | ₩15,248 | -1.73% | 112.3만 |
|---|
| 2026.04.09 | ₩15,395 | ₩15,798 | ₩15,127 | ₩15,382 | -0.09% | 162.5만 |
|---|
| 2026.04.08 | ₩16,053 | ₩16,267 | ₩15,328 | ₩15,422 | -3.93% | 138.3만 |
|---|
| 2026.04.07 | ₩15,275 | ₩15,342 | ₩14,779 | ₩15,275 | 0.00% | 84.6만 |
|---|
| 2026.04.06 | ₩15,556 | ₩15,771 | ₩15,449 | ₩15,449 | -0.69% | 90.1만 |
|---|
| 2026.04.02 | ₩15,060 | ₩15,744 | ₩14,966 | ₩15,530 | +3.12% | 78.2만 |
|---|
| 2026.04.01 | ₩15,463 | ₩15,744 | ₩15,194 | ₩15,489 | +0.17% | 96.2만 |
|---|
| 2026.03.31 | ₩15,047 | ₩15,503 | ₩14,899 | ₩15,235 | +1.25% | 75.3만 |
|---|
| 2026.03.30 | ₩14,953 | ₩15,315 | ₩14,805 | ₩14,846 | -0.72% | 92.7만 |
|---|
| 2026.03.27 | ₩15,422 | ₩15,476 | ₩14,678 | ₩14,859 | -3.65% | 99.4만 |
|---|
| 2026.03.26 | ₩15,127 | ₩15,771 | ₩15,127 | ₩15,516 | +2.57% | 89.7만 |
|---|
| 2026.03.25 | ₩15,717 | ₩16,010 | ₩15,248 | ₩15,288 | -2.73% | 81.8만 |
|---|
| 2026.03.24 | ₩15,691 | ₩15,798 | ₩15,261 | ₩15,516 | -1.11% | 79.4만 |
|---|
| 2026.03.23 | ₩16,307 | ₩16,374 | ₩15,865 | ₩15,919 | -2.38% | 97.8만 |
|---|
| 2026.03.20 | ₩16,401 | ₩16,602 | ₩15,912 | ₩16,120 | -1.72% | 169.7만 |
|---|
| 2026.03.19 | ₩15,784 | ₩16,670 | ₩15,758 | ₩16,361 | +3.65% | 100만 |
|---|
| 2026.03.18 | ₩16,093 | ₩16,562 | ₩15,825 | ₩16,066 | -0.17% | 131.9만 |
|---|
| 2026.03.17 | ₩16,830 | ₩17,018 | ₩16,435 | ₩16,482 | -2.07% | 114.6만 |
|---|
| 2026.03.16 | ₩16,924 | ₩17,233 | ₩16,643 | ₩17,032 | +0.63% | 97.6만 |
|---|
| 2026.03.13 | ₩16,348 | ₩16,804 | ₩16,260 | ₩16,777 | +2.63% | 99.3만 |
|---|
| 2026.03.12 | ₩16,991 | ₩17,193 | ₩16,133 | ₩16,307 | -4.03% | 119.5만 |
|---|
| 2026.03.11 | ₩16,844 | ₩17,099 | ₩16,482 | ₩17,072 | +1.35% | 106.1만 |
|---|
| 2026.03.10 | ₩17,407 | ₩17,635 | ₩16,522 | ₩16,938 | -2.70% | 114.6만 |
|---|
| 2026.03.09 | ₩16,696 | ₩17,555 | ₩16,421 | ₩17,367 | +4.02% | 110.6만 |
|---|
| 2026.03.06 | ₩17,085 | ₩17,662 | ₩16,804 | ₩17,085 | 0.00% | 97.9만 |
|---|
| 2026.03.05 | ₩17,407 | ₩17,650 | ₩16,871 | ₩17,474 | +0.39% | 132.4만 |
|---|
| 2026.03.04 | ₩17,179 | ₩17,709 | ₩16,884 | ₩17,595 | +2.42% | 131.9만 |
|---|
| 2026.03.03 | ₩15,784 | ₩17,112 | ₩15,332 | ₩16,763 | +6.20% | 147.8만 |
|---|
| 2026.03.02 | ₩15,610 | ₩16,656 | ₩15,556 | ₩16,294 | +4.38% | 141.3만 |
|---|
| 2026.02.27 | ₩16,562 | ₩16,951 | ₩15,939 | ₩16,173 | -2.35% | 172.5만 |
|---|
| 2026.02.26 | ₩17,434 | ₩17,917 | ₩15,851 | ₩17,112 | -1.85% | 380.8만 |
|---|
| 2026.02.25 | ₩15,570 | ₩16,093 | ₩15,369 | ₩15,825 | +1.64% | 149.2만 |
|---|
| 2026.02.24 | ₩15,047 | ₩15,450 | ₩14,969 | ₩15,154 | +0.71% | 140.7만 |
|---|
| 2026.02.23 | ₩15,275 | ₩15,288 | ₩14,899 | ₩15,047 | -1.49% | 109.1만 |
|---|
| 2026.02.20 | ₩15,677 | ₩16,079 | ₩15,315 | ₩15,463 | -1.37% | 128.4만 |
|---|
| 2026.02.19 | ₩15,677 | ₩15,945 | ₩15,449 | ₩15,945 | +1.71% | 69.1만 |
|---|
| 2026.02.18 | ₩15,409 | ₩16,120 | ₩15,281 | ₩15,838 | +2.79% | 120만 |
|---|
| 2026.02.17 | ₩15,275 | ₩15,664 | ₩14,953 | ₩15,597 | +2.11% | 166.9만 |
|---|
| 2026.02.13 | ₩15,476 | ₩15,858 | ₩14,993 | ₩15,288 | -1.21% | 236.5만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,227 | ₩14,958 | ₩15,168 | -6.45% | 335.7만 |
|---|
| 2026.02.11 | ₩18,198 | ₩18,426 | ₩15,811 | ₩16,066 | -11.72% | 529.3만 |
|---|
| 2026.02.10 | ₩18,332 | ₩18,695 | ₩18,158 | ₩18,279 | -0.29% | 67.9만 |
|---|
| 2026.02.09 | ₩18,118 | ₩18,399 | ₩17,702 | ₩18,239 | +0.67% | 85만 |
|---|
| 2026.02.06 | ₩17,648 | ₩18,198 | ₩17,179 | ₩18,091 | +2.51% | 115.7만 |
|---|
| 2026.02.05 | ₩17,407 | ₩17,978 | ₩17,353 | ₩17,353 | -0.31% | 178.5만 |
|---|
| 2026.02.04 | ₩17,836 | ₩18,051 | ₩17,286 | ₩17,917 | +0.45% | 144.4만 |
|---|
| 2026.02.03 | ₩18,936 | ₩19,352 | ₩17,380 | ₩17,944 | -5.24% | 159.3만 |
|---|
| 2026.02.02 | ₩18,607 | ₩19,204 | ₩18,332 | ₩18,896 | +1.55% | 126.3만 |
|---|
| 2026.01.30 | ₩18,855 | ₩18,882 | ₩18,024 | ₩18,735 | -0.64% | 258.2만 |
|---|
| 2026.01.29 | ₩19,352 | ₩19,593 | ₩18,888 | ₩19,204 | -0.76% | 139.1만 |
|---|
| 2026.01.28 | ₩19,995 | ₩20,103 | ₩19,526 | ₩19,539 | -2.28% | 169.3만 |
|---|
| 2026.01.27 | ₩20,874 | ₩21,296 | ₩19,834 | ₩19,955 | -4.40% | 192.8만 |
|---|
| 2026.01.26 | ₩21,792 | ₩21,872 | ₩20,807 | ₩20,827 | -4.43% | 172만 |
|---|
| 2026.01.23 | ₩23,382 | ₩23,382 | ₩21,967 | ₩22,020 | -5.82% | 117만 |
|---|
| 2026.01.22 | ₩22,369 | ₩23,969 | ₩22,325 | ₩23,241 | +3.90% | 146.6만 |
|---|
| 2026.01.21 | ₩21,926 | ₩22,463 | ₩21,551 | ₩22,020 | +0.43% | 112.2만 |
|---|
| 2026.01.20 | ₩21,886 | ₩22,369 | ₩21,725 | ₩21,886 | 0.00% | 119.8만 |
|---|
| 2026.01.16 | ₩23,509 | ₩23,509 | ₩22,275 | ₩22,517 | -4.22% | 114.2만 |
|---|
| 2026.01.15 | ₩24,595 | ₩24,595 | ₩22,999 | ₩23,428 | -4.74% | 117.9만 |
|---|
| 2026.01.14 | ₩24,407 | ₩24,770 | ₩24,112 | ₩24,582 | +0.71% | 64.7만 |
|---|
| 2026.01.13 | ₩25,065 | ₩25,110 | ₩24,367 | ₩24,555 | -2.03% | 59.6만 |
|---|
| 2026.01.12 | ₩24,863 | ₩25,091 | ₩24,354 | ₩24,998 | +0.54% | 73.2만 |
|---|
| 2026.01.09 | ₩25,252 | ₩25,279 | ₩24,495 | ₩24,662 | -2.34% | 105만 |
|---|
| 2026.01.08 | ₩25,091 | ₩25,132 | ₩24,206 | ₩24,957 | -0.53% | 79.1만 |
|---|
| 2026.01.07 | ₩24,890 | ₩25,568 | ₩24,724 | ₩25,172 | +1.13% | 92.1만 |
|---|
| 2026.01.06 | ₩25,105 | ₩26,258 | ₩24,897 | ₩25,199 | +0.37% | 117.8만 |
|---|
| 2026.01.05 | ₩24,407 | ₩25,192 | ₩24,273 | ₩24,810 | +1.65% | 80.8만 |
|---|
| 2026.01.02 | ₩24,273 | ₩24,421 | ₩23,469 | ₩24,112 | -0.66% | 95만 |
|---|
| 2025.12.31 | ₩23,831 | ₩24,067 | ₩23,737 | ₩23,978 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩23,831 | ₩24,139 | ₩23,750 | ₩23,871 | +0.17% | 64.3만 |
|---|
| 2025.12.29 | ₩24,233 | ₩24,475 | ₩23,630 | ₩23,925 | -1.27% | 84.8만 |
|---|
| 2025.12.26 | ₩24,649 | ₩24,662 | ₩24,139 | ₩24,555 | -0.38% | 47.4만 |
|---|
| 2025.12.24 | ₩25,333 | ₩25,373 | ₩24,609 | ₩24,649 | -2.70% | 57.1만 |
|---|
| 2025.12.23 | ₩25,869 | ₩26,014 | ₩25,112 | ₩25,226 | -2.49% | 73.2만 |
|---|
| 2025.12.22 | ₩24,193 | ₩26,070 | ₩23,871 | ₩26,003 | +7.48% | 140.2만 |
|---|
| 2025.12.19 | ₩23,066 | ₩23,804 | ₩22,946 | ₩23,683 | +2.67% | 138.9만 |
|---|
| 2025.12.18 | ₩23,549 | ₩23,724 | ₩22,825 | ₩23,066 | -2.05% | 96.1만 |
|---|
| 2025.12.17 | ₩24,072 | ₩24,607 | ₩23,241 | ₩23,335 | -3.06% | 61.5만 |
|---|
| 2025.12.16 | ₩24,394 | ₩24,917 | ₩23,784 | ₩24,059 | -1.37% | 106.3만 |
|---|
| 2025.12.15 | ₩25,400 | ₩25,534 | ₩23,952 | ₩24,421 | -3.85% | 120.8만 |
|---|
| 2025.12.12 | ₩24,287 | ₩25,319 | ₩23,952 | ₩24,206 | -0.33% | 94.6만 |
|---|
| 2025.12.11 | ₩24,032 | ₩24,421 | ₩23,658 | ₩24,314 | +1.17% | 69.7만 |
|---|
| 2025.12.10 | ₩23,804 | ₩24,515 | ₩23,656 | ₩24,059 | +1.07% | 57.8만 |
|---|
| 2025.12.09 | ₩23,817 | ₩24,126 | ₩23,502 | ₩23,831 | +0.06% | 58.1만 |
|---|
| 2025.12.08 | ₩24,166 | ₩24,609 | ₩23,589 | ₩23,817 | -1.44% | 72.3만 |
|---|
| 2025.12.05 | ₩24,568 | ₩24,568 | ₩23,549 | ₩23,656 | -3.71% | 74.6만 |
|---|
| 2025.12.04 | ₩23,804 | ₩24,703 | ₩23,469 | ₩24,703 | +3.77% | 72.1만 |
|---|
| 2025.12.03 | ₩22,999 | ₩23,878 | ₩22,919 | ₩23,791 | +3.44% | 82.8만 |
|---|
| 2025.12.02 | ₩22,946 | ₩23,666 | ₩22,812 | ₩22,905 | -0.18% | 76.5만 |
|---|
| 2025.12.01 | ₩23,053 | ₩23,201 | ₩22,610 | ₩22,852 | -0.87% | 72.8만 |
|---|
| 2025.11.28 | ₩23,482 | ₩23,596 | ₩23,033 | ₩23,549 | +0.29% | 38.1만 |
|---|
| 2025.11.26 | ₩23,442 | ₩23,630 | ₩23,147 | ₩23,361 | -0.34% | 85.7만 |
|---|
| 2025.11.25 | ₩22,584 | ₩23,442 | ₩22,530 | ₩23,402 | +3.62% | 93.7만 |
|---|
| 2025.11.24 | ₩22,168 | ₩23,254 | ₩22,101 | ₩22,946 | +3.51% | 127.7만 |
|---|
| 2025.11.21 | ₩21,913 | ₩22,557 | ₩21,444 | ₩22,087 | +0.80% | 138.5만 |
|---|
| 2025.11.20 | ₩23,160 | ₩23,536 | ₩21,839 | ₩21,900 | -5.44% | 98.9만 |
|---|
| 2025.11.19 | ₩22,812 | ₩23,563 | ₩22,382 | ₩22,597 | -0.94% | 73.2만 |
|---|
| 2025.11.18 | ₩23,201 | ₩23,469 | ₩22,557 | ₩22,812 | -1.68% | 79.4만 |
|---|
| 2025.11.17 | ₩23,442 | ₩23,589 | ₩23,026 | ₩23,415 | -0.11% | 84.5만 |
|---|
| 2025.11.14 | ₩22,570 | ₩23,831 | ₩22,530 | ₩23,656 | +4.81% | 87.1만 |
|---|
| 2025.11.13 | ₩23,630 | ₩23,992 | ₩22,959 | ₩23,066 | -2.38% | 95만 |
|---|
| 2025.11.12 | ₩24,676 | ₩24,930 | ₩23,905 | ₩24,112 | -2.28% | 79.3만 |
|---|
| 2025.11.11 | ₩24,528 | ₩24,771 | ₩24,045 | ₩24,542 | +0.05% | 76만 |
|---|
| 2025.11.10 | ₩24,501 | ₩25,078 | ₩24,247 | ₩24,528 | +0.11% | 118.3만 |
|---|
| 2025.11.07 | ₩24,421 | ₩24,689 | ₩22,543 | ₩23,844 | -2.36% | 223.6만 |
|---|
| 2025.11.06 | ₩25,909 | ₩26,025 | ₩23,911 | ₩25,011 | -3.47% | 218.8만 |
|---|
| 2025.11.05 | ₩26,620 | ₩27,311 | ₩26,352 | ₩26,513 | -0.40% | 109.3만 |
|---|
| 2025.11.04 | ₩26,821 | ₩27,841 | ₩26,620 | ₩26,808 | -0.05% | 93.6만 |
|---|
| 2025.11.03 | ₩28,162 | ₩28,471 | ₩27,237 | ₩27,559 | -2.14% | 95.6만 |
|---|
| 2025.10.31 | ₩27,733 | ₩28,230 | ₩26,956 | ₩28,216 | +1.74% | 100.8만 |
|---|
| 2025.10.30 | ₩27,975 | ₩28,538 | ₩27,411 | ₩27,438 | -1.92% | 73.3만 |
|---|
| 2025.10.29 | ₩29,182 | ₩29,812 | ₩28,116 | ₩28,364 | -2.80% | 96.7만 |
|---|
| 2025.10.28 | ₩29,597 | ₩30,134 | ₩28,967 | ₩29,195 | -1.36% | 92.4만 |
|---|
| 2025.10.27 | ₩30,657 | ₩30,871 | ₩29,309 | ₩29,732 | -3.02% | 115.3만 |
|---|
| 2025.10.24 | ₩30,147 | ₩30,603 | ₩29,758 | ₩30,201 | +0.18% | 134.2만 |
|---|
| 2025.10.23 | ₩28,042 | ₩29,906 | ₩27,934 | ₩29,450 | +5.02% | 134.9만 |
|---|
| 2025.10.22 | ₩27,894 | ₩27,995 | ₩26,808 | ₩27,881 | -0.05% | 126.2만 |
|---|
| 2025.10.21 | ₩29,369 | ₩29,376 | ₩27,867 | ₩27,988 | -4.70% | 112.5만 |
|---|
| 2025.10.20 | ₩27,063 | ₩29,933 | ₩27,035 | ₩29,477 | +8.92% | 258.4만 |
|---|
| 2025.10.17 | ₩26,714 | ₩27,076 | ₩25,561 | ₩25,896 | -3.06% | 122.4만 |
|---|
| 2025.10.16 | ₩27,961 | ₩29,276 | ₩27,224 | ₩27,237 | -2.59% | 167.9만 |
|---|
| 2025.10.15 | ₩26,593 | ₩28,270 | ₩26,486 | ₩27,639 | +3.93% | 189.5만 |
|---|
| 2025.10.14 | ₩25,923 | ₩26,553 | ₩25,333 | ₩26,057 | +0.52% | 77.6만 |
|---|
| 2025.10.13 | ₩25,816 | ₩26,660 | ₩25,681 | ₩26,419 | +2.34% | 102.3만 |
|---|
| 2025.10.10 | ₩27,774 | ₩27,988 | ₩25,561 | ₩25,588 | -7.87% | 102.8만 |
|---|