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 | ₩35,658 | ₩37,738 | ₩35,336 | ₩36,556 | +2.52% | 207.8만 |
| 2026.10.08 | ₩35,899 | ₩36,248 | ₩34,425 | ₩35,363 | -1.49% | 308만 |
| 2026.10.07 | ₩37,266 | ₩38,097 | ₩36,006 | ₩36,569 | -1.87% | 455.7만 |
| 2026.10.06 | ₩44,201 | ₩45,266 | ₩38,271 | ₩38,727 | -12.38% | 526.2만 |
| 2026.10.05 | ₩40,643 | ₩44,341 | ₩39,611 | ₩43,685 | +7.48% | 461.4만 |
| 2026.10.02 | ₩41,192 | ₩41,728 | ₩39,236 | ₩40,616 | -1.40% | 305만 |
| 2026.10.01 | ₩41,232 | ₩42,787 | ₩40,214 | ₩40,817 | -1.01% | 514만 |
| 2026.09.30 | ₩40,938 | ₩43,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,608 |
| +1.64% |
| 389.2만 |
| 2026.09.29 | ₩39,263 | ₩41,005 | ₩38,914 | ₩40,643 | +3.52% | 186.4만 |
|---|
| 2026.09.28 | ₩38,150 | ₩40,482 | ₩37,789 | ₩39,531 | +3.62% | 213만 |
|---|
| 2026.09.25 | ₩39,665 | ₩39,852 | ₩37,105 | ₩38,660 | -2.53% | 137만 |
|---|
| 2026.09.24 | ₩38,820 | ₩40,522 | ₩38,057 | ₩39,464 | +1.66% | 202.5만 |
|---|
| 2026.09.23 | ₩40,268 | ₩41,728 | ₩37,949 | ₩39,169 | -2.73% | 306.5만 |
|---|
| 2026.09.22 | ₩40,375 | ₩42,338 | ₩39,785 | ₩41,139 | +1.89% | 257.8만 |
|---|
| 2026.09.21 | ₩39,437 | ₩41,578 | ₩38,861 | ₩40,522 | +2.75% | 288.8만 |
|---|
| 2026.09.18 | ₩39,289 | ₩40,495 | ₩38,258 | ₩38,887 | -1.02% | 522.9만 |
|---|
| 2026.09.17 | ₩32,281 | ₩40,750 | ₩32,281 | ₩40,522 | +25.53% | 903.5만 |
|---|
| 2026.09.16 | ₩31,209 | ₩32,683 | ₩30,847 | ₩32,067 | +2.75% | 280.3만 |
|---|
| 2026.09.15 | ₩27,846 | ₩31,772 | ₩27,256 | ₩31,155 | +11.89% | 379.1만 |
|---|
| 2026.09.14 | ₩25,501 | ₩28,676 | ₩25,246 | ₩27,805 | +9.04% | 195만 |
|---|
| 2026.09.11 | ₩25,367 | ₩25,501 | ₩24,965 | ₩25,487 | +0.48% | 46.4만 |
|---|
| 2026.09.10 | ₩25,206 | ₩25,728 | ₩25,045 | ₩25,192 | -0.05% | 51.2만 |
|---|
| 2026.09.09 | ₩26,640 | ₩26,807 | ₩25,581 | ₩25,728 | -3.42% | 75.6만 |
|---|
| 2026.09.08 | ₩26,626 | ₩27,296 | ₩26,445 | ₩26,841 | +0.81% | 111.5만 |
|---|
| 2026.09.04 | ₩27,578 | ₩27,698 | ₩26,378 | ₩26,921 | -2.38% | 87.7만 |
|---|
| 2026.09.03 | ₩28,181 | ₩28,529 | ₩27,135 | ₩27,752 | -1.52% | 77.2만 |
|---|
| 2026.09.02 | ₩27,698 | ₩28,676 | ₩26,472 | ₩27,980 | +1.02% | 123.4만 |
|---|
| 2026.09.01 | ₩25,795 | ₩28,127 | ₩25,786 | ₩27,926 | +8.26% | 150.7만 |
|---|
| 2026.08.31 | ₩26,238 | ₩26,331 | ₩25,635 | ₩26,130 | -0.41% | 65.2만 |
|---|
| 2026.08.28 | ₩27,068 | ₩27,243 | ₩26,171 | ₩26,398 | -2.48% | 91.2만 |
|---|
| 2026.08.27 | ₩26,117 | ₩27,350 | ₩26,116 | ₩27,350 | +4.72% | 86.2만 |
|---|
| 2026.08.26 | ₩26,432 | ₩26,774 | ₩25,862 | ₩26,090 | -1.29% | 75.2만 |
|---|
| 2026.08.25 | ₩25,393 | ₩27,042 | ₩25,273 | ₩26,787 | +5.49% | 90만 |
|---|
| 2026.08.24 | ₩26,278 | ₩26,278 | ₩25,058 | ₩25,152 | -4.28% | 91.4만 |
|---|
| 2026.08.21 | ₩26,566 | ₩27,444 | ₩26,144 | ₩26,412 | -0.58% | 109.4만 |
|---|
| 2026.08.20 | ₩26,224 | ₩26,975 | ₩25,877 | ₩26,238 | +0.05% | 103.4만 |
|---|
| 2026.08.19 | ₩24,281 | ₩26,693 | ₩24,281 | ₩26,599 | +9.55% | 189.8만 |
|---|
| 2026.08.18 | ₩23,196 | ₩23,738 | ₩23,008 | ₩23,678 | +2.08% | 84.1만 |
|---|
| 2026.08.17 | ₩23,263 | ₩23,584 | ₩22,995 | ₩23,316 | +0.23% | 65.4만 |
|---|
| 2026.08.14 | ₩24,737 | ₩24,784 | ₩23,558 | ₩23,571 | -4.71% | 94.9만 |
|---|
| 2026.08.13 | ₩24,871 | ₩25,246 | ₩24,549 | ₩24,737 | -0.54% | 92.1만 |
|---|
| 2026.08.12 | ₩24,924 | ₩25,099 | ₩24,402 | ₩24,965 | +0.16% | 147.7만 |
|---|
| 2026.08.11 | ₩25,145 | ₩25,782 | ₩24,920 | ₩24,991 | -0.61% | 143.5만 |
|---|
| 2026.08.10 | ₩24,147 | ₩25,380 | ₩24,053 | ₩25,152 | +4.16% | 119.9만 |
|---|
| 2026.08.07 | ₩24,228 | ₩25,259 | ₩23,430 | ₩24,335 | +0.44% | 137.1만 |
|---|
| 2026.08.06 | ₩23,131 | ₩24,630 | ₩22,807 | ₩23,866 | +3.17% | 274만 |
|---|
| 2026.08.05 | ₩21,105 | ₩22,090 | ₩20,797 | ₩21,976 | +4.13% | 171.8만 |
|---|
| 2026.08.04 | ₩20,502 | ₩21,099 | ₩20,368 | ₩20,971 | +2.29% | 97.1만 |
|---|
| 2026.08.03 | ₩20,288 | ₩20,784 | ₩19,980 | ₩20,476 | +0.92% | 98.2만 |
|---|
| 2026.07.31 | ₩20,556 | ₩20,797 | ₩19,832 | ₩20,288 | -1.30% | 121.8만 |
|---|
| 2026.07.30 | ₩20,127 | ₩20,730 | ₩19,718 | ₩20,569 | +2.20% | 88만 |
|---|
| 2026.07.29 | ₩20,295 | ₩20,703 | ₩20,020 | ₩20,261 | -0.17% | 66.1만 |
|---|
| 2026.07.28 | ₩20,449 | ₩20,864 | ₩20,194 | ₩20,489 | +0.20% | 53.9만 |
|---|
| 2026.07.27 | ₩20,368 | ₩20,770 | ₩20,100 | ₩20,476 | +0.53% | 64.3만 |
|---|
| 2026.07.24 | ₩20,529 | ₩20,569 | ₩19,578 | ₩20,060 | -2.28% | 98.2만 |
|---|
| 2026.07.23 | ₩19,899 | ₩20,636 | ₩19,899 | ₩20,275 | +1.89% | 71.7만 |
|---|
| 2026.07.22 | ₩20,355 | ₩20,355 | ₩19,631 | ₩20,141 | -1.05% | 65.1만 |
|---|
| 2026.07.21 | ₩20,167 | ₩20,529 | ₩19,832 | ₩20,234 | +0.33% | 94.1만 |
|---|
| 2026.07.20 | ₩20,301 | ₩20,502 | ₩20,047 | ₩20,100 | -0.99% | 94.2만 |
|---|
| 2026.07.17 | ₩20,449 | ₩20,958 | ₩20,221 | ₩20,529 | +0.39% | 94만 |
|---|
| 2026.07.16 | ₩21,735 | ₩21,963 | ₩20,463 | ₩20,904 | -3.82% | 128.2만 |
|---|
| 2026.07.15 | ₩21,655 | ₩22,305 | ₩21,548 | ₩21,802 | +0.68% | 81.4만 |
|---|
| 2026.07.14 | ₩21,950 | ₩22,204 | ₩21,440 | ₩21,615 | -1.53% | 90.3만 |
|---|
| 2026.07.13 | ₩21,976 | ₩22,646 | ₩21,440 | ₩21,990 | +0.06% | 78.5만 |
|---|
| 2026.07.10 | ₩22,660 | ₩22,660 | ₩21,347 | ₩22,097 | -2.48% | 109.5만 |
|---|
| 2026.07.09 | ₩21,735 | ₩22,553 | ₩21,467 | ₩22,499 | +3.51% | 68.8만 |
|---|
| 2026.07.08 | ₩21,414 | ₩21,889 | ₩21,092 | ₩21,561 | +0.69% | 103.3만 |
|---|
| 2026.07.07 | ₩22,780 | ₩23,079 | ₩21,842 | ₩22,097 | -3.00% | 112.6만 |
|---|
| 2026.07.06 | ₩22,392 | ₩23,410 | ₩21,722 | ₩22,780 | +1.74% | 98.4만 |
|---|
| 2026.07.02 | ₩22,285 | ₩23,618 | ₩22,171 | ₩22,620 | +1.50% | 150.8만 |
|---|
| 2026.07.01 | ₩22,003 | ₩22,867 | ₩21,266 | ₩21,963 | -0.18% | 205.3만 |
|---|
| 2026.06.30 | ₩22,968 | ₩23,879 | ₩21,360 | ₩21,775 | -5.19% | 272.2만 |
|---|
| 2026.06.29 | ₩22,821 | ₩23,651 | ₩22,593 | ₩23,303 | +2.11% | 195.7만 |
|---|
| 2026.06.26 | ₩21,507 | ₩23,852 | ₩21,454 | ₩22,593 | +5.05% | 392.9만 |
|---|
| 2026.06.25 | ₩20,583 | ₩22,070 | ₩20,221 | ₩21,628 | +5.08% | 175.5만 |
|---|
| 2026.06.24 | ₩20,288 | ₩21,233 | ₩20,209 | ₩20,543 | +1.25% | 88.5만 |
|---|
| 2026.06.23 | ₩20,073 | ₩21,052 | ₩19,998 | ₩20,154 | +0.40% | 121.3만 |
|---|
| 2026.06.22 | ₩21,052 | ₩21,427 | ₩20,214 | ₩20,409 | -3.06% | 95.5만 |
|---|
| 2026.06.18 | ₩21,146 | ₩21,497 | ₩20,623 | ₩21,119 | -0.13% | 155.6만 |
|---|
| 2026.06.17 | ₩19,946 | ₩21,842 | ₩19,765 | ₩20,811 | +4.33% | 148.5만 |
|---|
| 2026.06.16 | ₩19,685 | ₩20,395 | ₩19,457 | ₩20,006 | +1.63% | 119.2만 |
|---|
| 2026.06.15 | ₩19,792 | ₩20,201 | ₩19,370 | ₩19,564 | -1.15% | 104.7만 |
|---|
| 2026.06.12 | ₩19,712 | ₩19,939 | ₩19,022 | ₩19,363 | -1.77% | 86.4만 |
|---|
| 2026.06.11 | ₩19,015 | ₩19,645 | ₩18,626 | ₩19,564 | +2.89% | 92.1만 |
|---|
| 2026.06.10 | ₩19,256 | ₩19,651 | ₩18,800 | ₩18,961 | -1.53% | 97만 |
|---|
| 2026.06.09 | ₩19,068 | ₩20,154 | ₩18,881 | ₩19,457 | +2.04% | 94.3만 |
|---|
| 2026.06.08 | ₩19,450 | ₩19,738 | ₩19,129 | ₩19,296 | -0.79% | 86.6만 |
|---|
| 2026.06.05 | ₩21,239 | ₩21,239 | ₩19,075 | ₩19,269 | -9.27% | 137.5만 |
|---|
| 2026.06.04 | ₩20,114 | ₩22,070 | ₩19,899 | ₩21,239 | +5.60% | 249.8만 |
|---|
| 2026.06.03 | ₩19,564 | ₩20,087 | ₩19,312 | ₩20,006 | +2.26% | 160.9만 |
|---|
| 2026.06.02 | ₩20,569 | ₩20,819 | ₩19,939 | ₩20,020 | -2.67% | 123.2만 |
|---|
| 2026.06.01 | ₩20,409 | ₩21,561 | ₩19,848 | ₩21,172 | +3.74% | 228.1만 |
|---|
| 2026.05.29 | ₩18,975 | ₩20,690 | ₩18,680 | ₩20,368 | +7.34% | 234.2만 |
|---|
| 2026.05.28 | ₩17,661 | ₩19,068 | ₩17,489 | ₩18,975 | +7.44% | 123.5만 |
|---|
| 2026.05.27 | ₩17,514 | ₩18,532 | ₩17,514 | ₩17,742 | +1.30% | 106.7만 |
|---|
| 2026.05.26 | ₩17,728 | ₩18,070 | ₩17,541 | ₩17,621 | -0.60% | 102만 |
|---|
| 2026.05.22 | ₩17,782 | ₩18,291 | ₩17,581 | ₩17,822 | +0.23% | 132.3만 |
|---|
| 2026.05.21 | ₩16,415 | ₩17,849 | ₩16,321 | ₩17,728 | +8.00% | 155.6만 |
|---|
| 2026.05.20 | ₩16,053 | ₩16,549 | ₩15,839 | ₩16,509 | +2.84% | 132.1만 |
|---|
| 2026.05.19 | ₩16,194 | ₩16,335 | ₩15,745 | ₩16,067 | -0.79% | 93.8만 |
|---|
| 2026.05.18 | ₩15,973 | ₩16,549 | ₩15,973 | ₩16,147 | +1.09% | 117.2만 |
|---|
| 2026.05.15 | ₩16,764 | ₩16,938 | ₩15,940 | ₩16,013 | -4.48% | 118.2만 |
|---|
| 2026.05.14 | ₩17,085 | ₩17,648 | ₩16,522 | ₩16,911 | -1.02% | 106.2만 |
|---|
| 2026.05.13 | ₩16,857 | ₩17,239 | ₩16,817 | ₩17,085 | +1.35% | 115.3만 |
|---|
| 2026.05.12 | ₩17,045 | ₩17,266 | ₩16,784 | ₩17,005 | -0.24% | 102만 |
|---|
| 2026.05.11 | ₩17,393 | ₩17,916 | ₩16,918 | ₩17,045 | -2.00% | 197.8만 |
|---|
| 2026.05.08 | ₩17,557 | ₩17,702 | ₩16,887 | ₩17,594 | +0.21% | 177.8만 |
|---|
| 2026.05.07 | ₩17,661 | ₩17,983 | ₩17,146 | ₩17,795 | +0.76% | 123.6만 |
|---|
| 2026.05.06 | ₩16,321 | ₩17,393 | ₩15,491 | ₩17,393 | +6.57% | 256.4만 |
|---|
| 2026.05.05 | ₩17,125 | ₩17,447 | ₩16,804 | ₩17,246 | +0.70% | 153.1만 |
|---|
| 2026.05.04 | ₩16,790 | ₩17,755 | ₩16,784 | ₩17,286 | +2.95% | 167.6만 |
|---|
| 2026.05.01 | ₩16,308 | ₩16,737 | ₩15,946 | ₩16,603 | +1.81% | 100.8만 |
|---|
| 2026.04.30 | ₩15,812 | ₩16,174 | ₩15,558 | ₩16,027 | +1.36% | 111.9만 |
|---|
| 2026.04.29 | ₩16,281 | ₩16,455 | ₩15,531 | ₩15,759 | -3.21% | 123만 |
|---|
| 2026.04.28 | ₩15,558 | ₩16,764 | ₩15,477 | ₩16,402 | +5.43% | 164만 |
|---|
| 2026.04.27 | ₩15,772 | ₩16,415 | ₩15,705 | ₩15,732 | -0.25% | 179.6만 |
|---|
| 2026.04.24 | ₩15,263 | ₩16,000 | ₩15,156 | ₩15,799 | +3.51% | 115.5만 |
|---|
| 2026.04.23 | ₩16,295 | ₩16,415 | ₩15,062 | ₩15,290 | -6.17% | 180.9만 |
|---|
| 2026.04.22 | ₩17,427 | ₩17,447 | ₩16,375 | ₩16,549 | -5.04% | 187만 |
|---|
| 2026.04.21 | ₩17,300 | ₩17,836 | ₩17,018 | ₩17,259 | -0.23% | 122.2만 |
|---|
| 2026.04.20 | ₩16,254 | ₩17,192 | ₩16,228 | ₩17,152 | +5.52% | 129.2만 |
|---|
| 2026.04.17 | ₩16,536 | ₩16,750 | ₩15,611 | ₩16,536 | 0.00% | 254.4만 |
|---|
| 2026.04.16 | ₩17,032 | ₩17,219 | ₩15,751 | ₩16,161 | -5.11% | 279.5만 |
|---|
| 2026.04.15 | ₩16,147 | ₩16,938 | ₩16,100 | ₩16,616 | +2.90% | 175.9만 |
|---|
| 2026.04.14 | ₩15,511 | ₩16,040 | ₩15,511 | ₩15,960 | +2.89% | 160.3만 |
|---|
| 2026.04.13 | ₩15,129 | ₩15,745 | ₩15,075 | ₩15,343 | +1.42% | 135만 |
|---|
| 2026.04.10 | ₩15,504 | ₩15,873 | ₩15,008 | ₩15,236 | -1.73% | 112.3만 |
|---|
| 2026.04.09 | ₩15,383 | ₩15,785 | ₩15,115 | ₩15,370 | -0.09% | 162.5만 |
|---|
| 2026.04.08 | ₩16,040 | ₩16,254 | ₩15,316 | ₩15,410 | -3.93% | 138.3만 |
|---|
| 2026.04.07 | ₩15,263 | ₩15,330 | ₩14,767 | ₩15,263 | 0.00% | 84.6만 |
|---|
| 2026.04.06 | ₩15,544 | ₩15,759 | ₩15,437 | ₩15,437 | -0.69% | 90.1만 |
|---|
| 2026.04.02 | ₩15,048 | ₩15,732 | ₩14,955 | ₩15,517 | +3.12% | 78.2만 |
|---|
| 2026.04.01 | ₩15,450 | ₩15,732 | ₩15,182 | ₩15,477 | +0.17% | 96.2만 |
|---|
| 2026.03.31 | ₩15,035 | ₩15,491 | ₩14,888 | ₩15,223 | +1.25% | 75.3만 |
|---|
| 2026.03.30 | ₩14,941 | ₩15,303 | ₩14,794 | ₩14,834 | -0.72% | 92.7만 |
|---|
| 2026.03.27 | ₩15,410 | ₩15,464 | ₩14,667 | ₩14,847 | -3.65% | 99.4만 |
|---|
| 2026.03.26 | ₩15,115 | ₩15,759 | ₩15,115 | ₩15,504 | +2.57% | 89.7만 |
|---|
| 2026.03.25 | ₩15,705 | ₩15,997 | ₩15,236 | ₩15,276 | -2.73% | 81.8만 |
|---|
| 2026.03.24 | ₩15,678 | ₩15,785 | ₩15,249 | ₩15,504 | -1.11% | 79.4만 |
|---|
| 2026.03.23 | ₩16,295 | ₩16,362 | ₩15,852 | ₩15,906 | -2.38% | 97.8만 |
|---|
| 2026.03.20 | ₩16,388 | ₩16,589 | ₩15,899 | ₩16,107 | -1.72% | 169.7만 |
|---|
| 2026.03.19 | ₩15,772 | ₩16,656 | ₩15,745 | ₩16,348 | +3.65% | 100만 |
|---|
| 2026.03.18 | ₩16,080 | ₩16,549 | ₩15,812 | ₩16,053 | -0.17% | 131.9만 |
|---|
| 2026.03.17 | ₩16,817 | ₩17,005 | ₩16,422 | ₩16,469 | -2.07% | 114.6만 |
|---|
| 2026.03.16 | ₩16,911 | ₩17,219 | ₩16,630 | ₩17,018 | +0.63% | 97.6만 |
|---|
| 2026.03.13 | ₩16,335 | ₩16,790 | ₩16,248 | ₩16,764 | +2.63% | 99.3만 |
|---|
| 2026.03.12 | ₩16,978 | ₩17,179 | ₩16,120 | ₩16,295 | -4.03% | 119.5만 |
|---|
| 2026.03.11 | ₩16,831 | ₩17,085 | ₩16,469 | ₩17,058 | +1.35% | 106.1만 |
|---|
| 2026.03.10 | ₩17,393 | ₩17,621 | ₩16,509 | ₩16,924 | -2.70% | 114.6만 |
|---|
| 2026.03.09 | ₩16,683 | ₩17,541 | ₩16,409 | ₩17,353 | +4.02% | 110.6만 |
|---|
| 2026.03.06 | ₩17,072 | ₩17,648 | ₩16,790 | ₩17,072 | 0.00% | 97.9만 |
|---|
| 2026.03.05 | ₩17,393 | ₩17,636 | ₩16,857 | ₩17,460 | +0.39% | 132.4만 |
|---|
| 2026.03.04 | ₩17,166 | ₩17,695 | ₩16,871 | ₩17,581 | +2.42% | 131.9만 |
|---|
| 2026.03.03 | ₩15,772 | ₩17,099 | ₩15,320 | ₩16,750 | +6.20% | 147.8만 |
|---|
| 2026.03.02 | ₩15,598 | ₩16,643 | ₩15,544 | ₩16,281 | +4.38% | 141.3만 |
|---|
| 2026.02.27 | ₩16,549 | ₩16,938 | ₩15,926 | ₩16,161 | -2.35% | 172.5만 |
|---|
| 2026.02.26 | ₩17,420 | ₩17,903 | ₩15,839 | ₩17,099 | -1.85% | 380.8만 |
|---|
| 2026.02.25 | ₩15,558 | ₩16,080 | ₩15,357 | ₩15,812 | +1.64% | 149.2만 |
|---|
| 2026.02.24 | ₩15,035 | ₩15,438 | ₩14,957 | ₩15,142 | +0.71% | 140.7만 |
|---|
| 2026.02.23 | ₩15,263 | ₩15,276 | ₩14,888 | ₩15,035 | -1.49% | 109.1만 |
|---|
| 2026.02.20 | ₩15,665 | ₩16,067 | ₩15,303 | ₩15,450 | -1.37% | 128.4만 |
|---|
| 2026.02.19 | ₩15,665 | ₩15,933 | ₩15,437 | ₩15,933 | +1.71% | 69.1만 |
|---|
| 2026.02.18 | ₩15,397 | ₩16,107 | ₩15,270 | ₩15,826 | +2.79% | 120만 |
|---|
| 2026.02.17 | ₩15,263 | ₩15,651 | ₩14,941 | ₩15,584 | +2.11% | 166.9만 |
|---|
| 2026.02.13 | ₩15,464 | ₩15,846 | ₩14,981 | ₩15,276 | -1.21% | 236.5만 |
|---|
| 2026.02.12 | ₩16,201 | ₩16,214 | ₩14,947 | ₩15,156 | -6.45% | 335.7만 |
|---|
| 2026.02.11 | ₩18,184 | ₩18,412 | ₩15,799 | ₩16,053 | -11.72% | 529.3만 |
|---|
| 2026.02.10 | ₩18,318 | ₩18,680 | ₩18,144 | ₩18,264 | -0.29% | 67.9만 |
|---|
| 2026.02.09 | ₩18,104 | ₩18,385 | ₩17,688 | ₩18,224 | +0.67% | 85만 |
|---|
| 2026.02.06 | ₩17,635 | ₩18,184 | ₩17,166 | ₩18,077 | +2.51% | 115.7만 |
|---|
| 2026.02.05 | ₩17,393 | ₩17,964 | ₩17,340 | ₩17,340 | -0.31% | 178.5만 |
|---|
| 2026.02.04 | ₩17,822 | ₩18,037 | ₩17,273 | ₩17,903 | +0.45% | 144.4만 |
|---|
| 2026.02.03 | ₩18,921 | ₩19,336 | ₩17,367 | ₩17,929 | -5.24% | 159.3만 |
|---|
| 2026.02.02 | ₩18,593 | ₩19,189 | ₩18,318 | ₩18,881 | +1.55% | 126.3만 |
|---|
| 2026.01.30 | ₩18,841 | ₩18,867 | ₩18,010 | ₩18,720 | -0.64% | 258.2만 |
|---|
| 2026.01.29 | ₩19,336 | ₩19,578 | ₩18,873 | ₩19,189 | -0.76% | 139.1만 |
|---|
| 2026.01.28 | ₩19,980 | ₩20,087 | ₩19,511 | ₩19,524 | -2.28% | 169.3만 |
|---|
| 2026.01.27 | ₩20,857 | ₩21,280 | ₩19,819 | ₩19,939 | -4.40% | 192.8만 |
|---|
| 2026.01.26 | ₩21,775 | ₩21,854 | ₩20,790 | ₩20,811 | -4.43% | 172만 |
|---|
| 2026.01.23 | ₩23,363 | ₩23,363 | ₩21,950 | ₩22,003 | -5.82% | 117만 |
|---|
| 2026.01.22 | ₩22,352 | ₩23,950 | ₩22,307 | ₩23,223 | +3.90% | 146.6만 |
|---|
| 2026.01.21 | ₩21,909 | ₩22,445 | ₩21,534 | ₩22,003 | +0.43% | 112.2만 |
|---|
| 2026.01.20 | ₩21,869 | ₩22,352 | ₩21,708 | ₩21,869 | 0.00% | 119.8만 |
|---|
| 2026.01.16 | ₩23,491 | ₩23,491 | ₩22,258 | ₩22,499 | -4.22% | 114.2만 |
|---|
| 2026.01.15 | ₩24,576 | ₩24,576 | ₩22,981 | ₩23,410 | -4.74% | 117.9만 |
|---|
| 2026.01.14 | ₩24,388 | ₩24,750 | ₩24,094 | ₩24,563 | +0.71% | 64.7만 |
|---|
| 2026.01.13 | ₩25,045 | ₩25,091 | ₩24,348 | ₩24,536 | -2.03% | 59.6만 |
|---|
| 2026.01.12 | ₩24,844 | ₩25,072 | ₩24,335 | ₩24,978 | +0.54% | 73.2만 |
|---|
| 2026.01.09 | ₩25,233 | ₩25,259 | ₩24,475 | ₩24,643 | -2.34% | 105만 |
|---|
| 2026.01.08 | ₩25,072 | ₩25,112 | ₩24,187 | ₩24,938 | -0.53% | 79.1만 |
|---|
| 2026.01.07 | ₩24,871 | ₩25,547 | ₩24,705 | ₩25,152 | +1.13% | 92.1만 |
|---|
| 2026.01.06 | ₩25,085 | ₩26,238 | ₩24,877 | ₩25,179 | +0.37% | 117.8만 |
|---|
| 2026.01.05 | ₩24,388 | ₩25,172 | ₩24,254 | ₩24,790 | +1.65% | 80.8만 |
|---|
| 2026.01.02 | ₩24,254 | ₩24,402 | ₩23,450 | ₩24,094 | -0.66% | 95만 |
|---|
| 2025.12.31 | ₩23,812 | ₩24,048 | ₩23,718 | ₩23,960 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩23,812 | ₩24,120 | ₩23,732 | ₩23,852 | +0.17% | 64.3만 |
|---|
| 2025.12.29 | ₩24,214 | ₩24,455 | ₩23,611 | ₩23,906 | -1.27% | 84.8만 |
|---|
| 2025.12.26 | ₩24,630 | ₩24,643 | ₩24,120 | ₩24,536 | -0.38% | 47.4만 |
|---|
| 2025.12.24 | ₩25,313 | ₩25,353 | ₩24,589 | ₩24,630 | -2.70% | 57.1만 |
|---|
| 2025.12.23 | ₩25,849 | ₩25,994 | ₩25,092 | ₩25,206 | -2.49% | 73.2만 |
|---|
| 2025.12.22 | ₩24,174 | ₩26,050 | ₩23,852 | ₩25,983 | +7.48% | 140.2만 |
|---|
| 2025.12.19 | ₩23,048 | ₩23,785 | ₩22,928 | ₩23,665 | +2.67% | 138.9만 |
|---|
| 2025.12.18 | ₩23,531 | ₩23,705 | ₩22,807 | ₩23,048 | -2.05% | 96.1만 |
|---|
| 2025.12.17 | ₩24,053 | ₩24,588 | ₩23,223 | ₩23,316 | -3.06% | 61.5만 |
|---|
| 2025.12.16 | ₩24,375 | ₩24,898 | ₩23,765 | ₩24,040 | -1.37% | 106.3만 |
|---|
| 2025.12.15 | ₩25,380 | ₩25,514 | ₩23,933 | ₩24,402 | -3.85% | 120.8만 |
|---|
| 2025.12.12 | ₩24,268 | ₩25,300 | ₩23,933 | ₩24,187 | -0.33% | 94.6만 |
|---|
| 2025.12.11 | ₩24,013 | ₩24,402 | ₩23,639 | ₩24,295 | +1.17% | 69.7만 |
|---|
| 2025.12.10 | ₩23,785 | ₩24,496 | ₩23,638 | ₩24,040 | +1.07% | 57.8만 |
|---|
| 2025.12.09 | ₩23,799 | ₩24,107 | ₩23,484 | ₩23,812 | +0.06% | 58.1만 |
|---|
| 2025.12.08 | ₩24,147 | ₩24,589 | ₩23,571 | ₩23,799 | -1.44% | 72.3만 |
|---|
| 2025.12.05 | ₩24,549 | ₩24,549 | ₩23,531 | ₩23,638 | -3.71% | 74.6만 |
|---|
| 2025.12.04 | ₩23,785 | ₩24,683 | ₩23,450 | ₩24,683 | +3.77% | 72.1만 |
|---|
| 2025.12.03 | ₩22,981 | ₩23,859 | ₩22,901 | ₩23,772 | +3.44% | 82.8만 |
|---|
| 2025.12.02 | ₩22,928 | ₩23,647 | ₩22,794 | ₩22,888 | -0.18% | 76.5만 |
|---|
| 2025.12.01 | ₩23,035 | ₩23,182 | ₩22,593 | ₩22,834 | -0.87% | 72.8만 |
|---|
| 2025.11.28 | ₩23,464 | ₩23,578 | ₩23,015 | ₩23,531 | +0.29% | 38.1만 |
|---|
| 2025.11.26 | ₩23,424 | ₩23,611 | ₩23,129 | ₩23,343 | -0.34% | 85.7만 |
|---|
| 2025.11.25 | ₩22,566 | ₩23,424 | ₩22,512 | ₩23,383 | +3.62% | 93.7만 |
|---|
| 2025.11.24 | ₩22,151 | ₩23,236 | ₩22,084 | ₩22,928 | +3.51% | 127.7만 |
|---|
| 2025.11.21 | ₩21,896 | ₩22,539 | ₩21,427 | ₩22,070 | +0.80% | 138.5만 |
|---|
| 2025.11.20 | ₩23,142 | ₩23,517 | ₩21,822 | ₩21,883 | -5.44% | 98.9만 |
|---|
| 2025.11.19 | ₩22,794 | ₩23,544 | ₩22,365 | ₩22,579 | -0.94% | 73.2만 |
|---|
| 2025.11.18 | ₩23,182 | ₩23,450 | ₩22,539 | ₩22,794 | -1.68% | 79.4만 |
|---|
| 2025.11.17 | ₩23,424 | ₩23,571 | ₩23,008 | ₩23,397 | -0.11% | 84.5만 |
|---|
| 2025.11.14 | ₩22,553 | ₩23,812 | ₩22,512 | ₩23,638 | +4.81% | 87.1만 |
|---|
| 2025.11.13 | ₩23,611 | ₩23,973 | ₩22,941 | ₩23,048 | -2.38% | 95만 |
|---|
| 2025.11.12 | ₩24,656 | ₩24,911 | ₩23,886 | ₩24,094 | -2.28% | 79.3만 |
|---|
| 2025.11.11 | ₩24,509 | ₩24,752 | ₩24,027 | ₩24,522 | +0.05% | 76만 |
|---|
| 2025.11.10 | ₩24,482 | ₩25,058 | ₩24,228 | ₩24,509 | +0.11% | 118.3만 |
|---|
| 2025.11.07 | ₩24,402 | ₩24,670 | ₩22,526 | ₩23,826 | -2.36% | 223.6만 |
|---|
| 2025.11.06 | ₩25,889 | ₩26,004 | ₩23,893 | ₩24,991 | -3.47% | 218.8만 |
|---|
| 2025.11.05 | ₩26,599 | ₩27,290 | ₩26,331 | ₩26,492 | -0.40% | 109.3만 |
|---|
| 2025.11.04 | ₩26,800 | ₩27,819 | ₩26,599 | ₩26,787 | -0.05% | 93.6만 |
|---|
| 2025.11.03 | ₩28,140 | ₩28,449 | ₩27,216 | ₩27,537 | -2.14% | 95.6만 |
|---|
| 2025.10.31 | ₩27,712 | ₩28,207 | ₩26,934 | ₩28,194 | +1.74% | 100.8만 |
|---|
| 2025.10.30 | ₩27,953 | ₩28,516 | ₩27,390 | ₩27,417 | -1.92% | 73.3만 |
|---|
| 2025.10.29 | ₩29,159 | ₩29,789 | ₩28,094 | ₩28,341 | -2.80% | 96.7만 |
|---|
| 2025.10.28 | ₩29,574 | ₩30,110 | ₩28,944 | ₩29,172 | -1.36% | 92.4만 |
|---|
| 2025.10.27 | ₩30,633 | ₩30,847 | ₩29,286 | ₩29,708 | -3.02% | 115.3만 |
|---|
| 2025.10.24 | ₩30,124 | ₩30,579 | ₩29,735 | ₩30,177 | +0.18% | 134.2만 |
|---|
| 2025.10.23 | ₩28,020 | ₩29,882 | ₩27,913 | ₩29,427 | +5.02% | 134.9만 |
|---|
| 2025.10.22 | ₩27,872 | ₩27,973 | ₩26,787 | ₩27,859 | -0.05% | 126.2만 |
|---|
| 2025.10.21 | ₩29,346 | ₩29,353 | ₩27,846 | ₩27,966 | -4.70% | 112.5만 |
|---|
| 2025.10.20 | ₩27,042 | ₩29,909 | ₩27,013 | ₩29,454 | +8.92% | 258.4만 |
|---|
| 2025.10.17 | ₩26,693 | ₩27,055 | ₩25,541 | ₩25,876 | -3.06% | 122.4만 |
|---|
| 2025.10.16 | ₩27,939 | ₩29,253 | ₩27,202 | ₩27,216 | -2.59% | 167.9만 |
|---|
| 2025.10.15 | ₩26,573 | ₩28,248 | ₩26,465 | ₩27,618 | +3.93% | 189.5만 |
|---|
| 2025.10.14 | ₩25,903 | ₩26,532 | ₩25,313 | ₩26,037 | +0.52% | 77.6만 |
|---|
| 2025.10.13 | ₩25,795 | ₩26,640 | ₩25,661 | ₩26,398 | +2.34% | 102.3만 |
|---|
| 2025.10.10 | ₩27,752 | ₩27,966 | ₩25,541 | ₩25,568 | -7.87% | 102.8만 |
|---|