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 | ₩35,687 | ₩37,768 | ₩35,365 | ₩36,585 | +2.52% | 207.8만 |
| 2026.10.08 | ₩35,928 | ₩36,277 | ₩34,453 | ₩35,392 | -1.49% | 308만 |
| 2026.10.07 | ₩37,296 | ₩38,127 | ₩36,035 | ₩36,599 | -1.87% | 455.7만 |
| 2026.10.06 | ₩44,236 | ₩45,302 | ₩38,302 | ₩38,758 | -12.38% | 526.2만 |
| 2026.10.05 | ₩40,676 | ₩44,377 | ₩39,643 | ₩43,720 | +7.48% | 461.4만 |
| 2026.10.02 | ₩41,225 | ₩41,762 | ₩39,267 | ₩40,649 | -1.40% | 305만 |
| 2026.10.01 | ₩41,266 | ₩42,821 | ₩40,246 | ₩40,850 | -1.01% | 514만 |
| 2026.09.30 | ₩40,971 | ₩43,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,474 |
| ₩41,641 |
| +1.64% |
| 389.2만 |
| 2026.09.29 | ₩39,294 | ₩41,038 | ₩38,946 | ₩40,676 | +3.52% | 186.4만 |
|---|
| 2026.09.28 | ₩38,181 | ₩40,515 | ₩37,819 | ₩39,562 | +3.62% | 213만 |
|---|
| 2026.09.25 | ₩39,697 | ₩39,884 | ₩37,135 | ₩38,691 | -2.53% | 137만 |
|---|
| 2026.09.24 | ₩38,852 | ₩40,555 | ₩38,087 | ₩39,495 | +1.66% | 202.5만 |
|---|
| 2026.09.23 | ₩40,300 | ₩41,762 | ₩37,980 | ₩39,200 | -2.73% | 306.5만 |
|---|
| 2026.09.22 | ₩40,407 | ₩42,372 | ₩39,817 | ₩41,172 | +1.89% | 257.8만 |
|---|
| 2026.09.21 | ₩39,469 | ₩41,612 | ₩38,892 | ₩40,555 | +2.75% | 288.8만 |
|---|
| 2026.09.18 | ₩39,321 | ₩40,528 | ₩38,288 | ₩38,919 | -1.02% | 522.9만 |
|---|
| 2026.09.17 | ₩32,307 | ₩40,783 | ₩32,307 | ₩40,555 | +25.53% | 903.5만 |
|---|
| 2026.09.16 | ₩31,234 | ₩32,709 | ₩30,872 | ₩32,093 | +2.75% | 280.3만 |
|---|
| 2026.09.15 | ₩27,868 | ₩31,797 | ₩27,278 | ₩31,181 | +11.89% | 379.1만 |
|---|
| 2026.09.14 | ₩25,521 | ₩28,700 | ₩25,266 | ₩27,828 | +9.04% | 195만 |
|---|
| 2026.09.11 | ₩25,387 | ₩25,521 | ₩24,985 | ₩25,508 | +0.48% | 46.4만 |
|---|
| 2026.09.10 | ₩25,226 | ₩25,749 | ₩25,065 | ₩25,213 | -0.05% | 51.2만 |
|---|
| 2026.09.09 | ₩26,661 | ₩26,829 | ₩25,602 | ₩25,749 | -3.42% | 75.6만 |
|---|
| 2026.09.08 | ₩26,648 | ₩27,318 | ₩26,467 | ₩26,862 | +0.81% | 111.5만 |
|---|
| 2026.09.04 | ₩27,600 | ₩27,721 | ₩26,400 | ₩26,943 | -2.38% | 87.7만 |
|---|
| 2026.09.03 | ₩28,203 | ₩28,552 | ₩27,157 | ₩27,774 | -1.52% | 77.2만 |
|---|
| 2026.09.02 | ₩27,721 | ₩28,700 | ₩26,493 | ₩28,002 | +1.02% | 123.4만 |
|---|
| 2026.09.01 | ₩25,816 | ₩28,150 | ₩25,807 | ₩27,949 | +8.26% | 150.7만 |
|---|
| 2026.08.31 | ₩26,259 | ₩26,353 | ₩25,655 | ₩26,151 | -0.41% | 65.2만 |
|---|
| 2026.08.28 | ₩27,090 | ₩27,265 | ₩26,192 | ₩26,420 | -2.48% | 91.2만 |
|---|
| 2026.08.27 | ₩26,138 | ₩27,372 | ₩26,137 | ₩27,372 | +4.72% | 86.2만 |
|---|
| 2026.08.26 | ₩26,453 | ₩26,795 | ₩25,883 | ₩26,111 | -1.29% | 75.2만 |
|---|
| 2026.08.25 | ₩25,414 | ₩27,063 | ₩25,293 | ₩26,809 | +5.49% | 90만 |
|---|
| 2026.08.24 | ₩26,299 | ₩26,299 | ₩25,079 | ₩25,172 | -4.28% | 91.4만 |
|---|
| 2026.08.21 | ₩26,587 | ₩27,466 | ₩26,165 | ₩26,433 | -0.58% | 109.4만 |
|---|
| 2026.08.20 | ₩26,245 | ₩26,996 | ₩25,898 | ₩26,259 | +0.05% | 103.4만 |
|---|
| 2026.08.19 | ₩24,301 | ₩26,715 | ₩24,301 | ₩26,621 | +9.55% | 189.8만 |
|---|
| 2026.08.18 | ₩23,214 | ₩23,758 | ₩23,027 | ₩23,697 | +2.08% | 84.1만 |
|---|
| 2026.08.17 | ₩23,281 | ₩23,603 | ₩23,013 | ₩23,335 | +0.23% | 65.4만 |
|---|
| 2026.08.14 | ₩24,757 | ₩24,804 | ₩23,577 | ₩23,590 | -4.71% | 94.9만 |
|---|
| 2026.08.13 | ₩24,891 | ₩25,266 | ₩24,569 | ₩24,757 | -0.54% | 92.1만 |
|---|
| 2026.08.12 | ₩24,944 | ₩25,119 | ₩24,421 | ₩24,985 | +0.16% | 147.7만 |
|---|
| 2026.08.11 | ₩25,166 | ₩25,803 | ₩24,940 | ₩25,012 | -0.61% | 143.5만 |
|---|
| 2026.08.10 | ₩24,167 | ₩25,400 | ₩24,073 | ₩25,172 | +4.16% | 119.9만 |
|---|
| 2026.08.07 | ₩24,247 | ₩25,280 | ₩23,449 | ₩24,354 | +0.44% | 137.1만 |
|---|
| 2026.08.06 | ₩23,150 | ₩24,649 | ₩22,826 | ₩23,885 | +3.17% | 274만 |
|---|
| 2026.08.05 | ₩21,122 | ₩22,108 | ₩20,814 | ₩21,994 | +4.13% | 171.8만 |
|---|
| 2026.08.04 | ₩20,519 | ₩21,116 | ₩20,385 | ₩20,988 | +2.29% | 97.1만 |
|---|
| 2026.08.03 | ₩20,304 | ₩20,800 | ₩19,996 | ₩20,492 | +0.92% | 98.2만 |
|---|
| 2026.07.31 | ₩20,572 | ₩20,814 | ₩19,848 | ₩20,304 | -1.30% | 121.8만 |
|---|
| 2026.07.30 | ₩20,143 | ₩20,747 | ₩19,734 | ₩20,586 | +2.20% | 88만 |
|---|
| 2026.07.29 | ₩20,311 | ₩20,720 | ₩20,036 | ₩20,277 | -0.17% | 66.1만 |
|---|
| 2026.07.28 | ₩20,465 | ₩20,881 | ₩20,210 | ₩20,505 | +0.20% | 53.9만 |
|---|
| 2026.07.27 | ₩20,385 | ₩20,787 | ₩20,117 | ₩20,492 | +0.53% | 64.3만 |
|---|
| 2026.07.24 | ₩20,546 | ₩20,586 | ₩19,593 | ₩20,076 | -2.28% | 98.2만 |
|---|
| 2026.07.23 | ₩19,915 | ₩20,653 | ₩19,915 | ₩20,291 | +1.89% | 71.7만 |
|---|
| 2026.07.22 | ₩20,371 | ₩20,371 | ₩19,647 | ₩20,157 | -1.05% | 65.1만 |
|---|
| 2026.07.21 | ₩20,184 | ₩20,546 | ₩19,848 | ₩20,251 | +0.33% | 94.1만 |
|---|
| 2026.07.20 | ₩20,318 | ₩20,519 | ₩20,063 | ₩20,117 | -0.99% | 94.2만 |
|---|
| 2026.07.17 | ₩20,465 | ₩20,975 | ₩20,237 | ₩20,546 | +0.39% | 94만 |
|---|
| 2026.07.16 | ₩21,753 | ₩21,981 | ₩20,480 | ₩20,921 | -3.82% | 128.2만 |
|---|
| 2026.07.15 | ₩21,672 | ₩22,323 | ₩21,565 | ₩21,820 | +0.68% | 81.4만 |
|---|
| 2026.07.14 | ₩21,967 | ₩22,222 | ₩21,458 | ₩21,632 | -1.53% | 90.3만 |
|---|
| 2026.07.13 | ₩21,994 | ₩22,665 | ₩21,458 | ₩22,007 | +0.06% | 78.5만 |
|---|
| 2026.07.10 | ₩22,678 | ₩22,678 | ₩21,364 | ₩22,115 | -2.48% | 109.5만 |
|---|
| 2026.07.09 | ₩21,753 | ₩22,571 | ₩21,484 | ₩22,517 | +3.51% | 68.8만 |
|---|
| 2026.07.08 | ₩21,431 | ₩21,907 | ₩21,109 | ₩21,578 | +0.69% | 103.3만 |
|---|
| 2026.07.07 | ₩22,799 | ₩23,098 | ₩21,860 | ₩22,115 | -3.00% | 112.6만 |
|---|
| 2026.07.06 | ₩22,410 | ₩23,429 | ₩21,739 | ₩22,799 | +1.74% | 98.4만 |
|---|
| 2026.07.02 | ₩22,302 | ₩23,637 | ₩22,188 | ₩22,638 | +1.50% | 150.8만 |
|---|
| 2026.07.01 | ₩22,021 | ₩22,886 | ₩21,283 | ₩21,981 | -0.18% | 205.3만 |
|---|
| 2026.06.30 | ₩22,986 | ₩23,898 | ₩21,377 | ₩21,793 | -5.19% | 272.2만 |
|---|
| 2026.06.29 | ₩22,839 | ₩23,670 | ₩22,611 | ₩23,322 | +2.11% | 195.7만 |
|---|
| 2026.06.26 | ₩21,525 | ₩23,872 | ₩21,471 | ₩22,611 | +5.05% | 392.9만 |
|---|
| 2026.06.25 | ₩20,599 | ₩22,088 | ₩20,237 | ₩21,645 | +5.08% | 175.5만 |
|---|
| 2026.06.24 | ₩20,304 | ₩21,250 | ₩20,225 | ₩20,559 | +1.25% | 88.5만 |
|---|
| 2026.06.23 | ₩20,090 | ₩21,069 | ₩20,015 | ₩20,170 | +0.40% | 121.3만 |
|---|
| 2026.06.22 | ₩21,069 | ₩21,444 | ₩20,230 | ₩20,425 | -3.06% | 95.5만 |
|---|
| 2026.06.18 | ₩21,163 | ₩21,514 | ₩20,640 | ₩21,136 | -0.13% | 155.6만 |
|---|
| 2026.06.17 | ₩19,962 | ₩21,860 | ₩19,781 | ₩20,827 | +4.33% | 148.5만 |
|---|
| 2026.06.16 | ₩19,701 | ₩20,412 | ₩19,473 | ₩20,023 | +1.63% | 119.2만 |
|---|
| 2026.06.15 | ₩19,808 | ₩20,217 | ₩19,386 | ₩19,580 | -1.15% | 104.7만 |
|---|
| 2026.06.12 | ₩19,728 | ₩19,956 | ₩19,037 | ₩19,379 | -1.77% | 86.4만 |
|---|
| 2026.06.11 | ₩19,030 | ₩19,661 | ₩18,641 | ₩19,580 | +2.89% | 92.1만 |
|---|
| 2026.06.10 | ₩19,272 | ₩19,667 | ₩18,816 | ₩18,977 | -1.53% | 97만 |
|---|
| 2026.06.09 | ₩19,084 | ₩20,170 | ₩18,896 | ₩19,473 | +2.04% | 94.3만 |
|---|
| 2026.06.08 | ₩19,466 | ₩19,754 | ₩19,144 | ₩19,312 | -0.79% | 86.6만 |
|---|
| 2026.06.05 | ₩21,256 | ₩21,256 | ₩19,091 | ₩19,285 | -9.27% | 137.5만 |
|---|
| 2026.06.04 | ₩20,130 | ₩22,088 | ₩19,915 | ₩21,256 | +5.60% | 249.8만 |
|---|
| 2026.06.03 | ₩19,580 | ₩20,103 | ₩19,328 | ₩20,023 | +2.26% | 160.9만 |
|---|
| 2026.06.02 | ₩20,586 | ₩20,835 | ₩19,956 | ₩20,036 | -2.67% | 123.2만 |
|---|
| 2026.06.01 | ₩20,425 | ₩21,578 | ₩19,864 | ₩21,189 | +3.74% | 228.1만 |
|---|
| 2026.05.29 | ₩18,990 | ₩20,707 | ₩18,695 | ₩20,385 | +7.34% | 234.2만 |
|---|
| 2026.05.28 | ₩17,676 | ₩19,084 | ₩17,503 | ₩18,990 | +7.44% | 123.5만 |
|---|
| 2026.05.27 | ₩17,528 | ₩18,547 | ₩17,528 | ₩17,756 | +1.30% | 106.7만 |
|---|
| 2026.05.26 | ₩17,743 | ₩18,085 | ₩17,555 | ₩17,635 | -0.60% | 102만 |
|---|
| 2026.05.22 | ₩17,796 | ₩18,306 | ₩17,595 | ₩17,837 | +0.23% | 132.3만 |
|---|
| 2026.05.21 | ₩16,428 | ₩17,863 | ₩16,335 | ₩17,743 | +8.00% | 155.6만 |
|---|
| 2026.05.20 | ₩16,066 | ₩16,563 | ₩15,852 | ₩16,522 | +2.84% | 132.1만 |
|---|
| 2026.05.19 | ₩16,207 | ₩16,348 | ₩15,758 | ₩16,080 | -0.79% | 93.8만 |
|---|
| 2026.05.18 | ₩15,986 | ₩16,563 | ₩15,986 | ₩16,160 | +1.09% | 117.2만 |
|---|
| 2026.05.15 | ₩16,777 | ₩16,952 | ₩15,952 | ₩16,026 | -4.48% | 118.2만 |
|---|
| 2026.05.14 | ₩17,099 | ₩17,662 | ₩16,536 | ₩16,925 | -1.02% | 106.2만 |
|---|
| 2026.05.13 | ₩16,871 | ₩17,253 | ₩16,831 | ₩17,099 | +1.35% | 115.3만 |
|---|
| 2026.05.12 | ₩17,059 | ₩17,280 | ₩16,797 | ₩17,019 | -0.24% | 102만 |
|---|
| 2026.05.11 | ₩17,407 | ₩17,931 | ₩16,931 | ₩17,059 | -2.00% | 197.8만 |
|---|
| 2026.05.08 | ₩17,571 | ₩17,716 | ₩16,901 | ₩17,609 | +0.21% | 177.8만 |
|---|
| 2026.05.07 | ₩17,676 | ₩17,998 | ₩17,159 | ₩17,810 | +0.76% | 123.6만 |
|---|
| 2026.05.06 | ₩16,335 | ₩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 | ₩17,770 | ₩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 | ₩16,040 | +1.36% | 111.9만 |
|---|
| 2026.04.29 | ₩16,294 | ₩16,469 | ₩15,543 | ₩15,771 | -3.21% | 123만 |
|---|
| 2026.04.28 | ₩15,570 | ₩16,777 | ₩15,490 | ₩16,415 | +5.43% | 164만 |
|---|
| 2026.04.27 | ₩15,785 | ₩16,428 | ₩15,718 | ₩15,745 | -0.25% | 179.6만 |
|---|
| 2026.04.24 | ₩15,275 | ₩16,013 | ₩15,168 | ₩15,812 | +3.51% | 115.5만 |
|---|
| 2026.04.23 | ₩16,308 | ₩16,428 | ₩15,074 | ₩15,302 | -6.17% | 180.9만 |
|---|
| 2026.04.22 | ₩17,441 | ₩17,461 | ₩16,388 | ₩16,563 | -5.04% | 187만 |
|---|
| 2026.04.21 | ₩17,314 | ₩17,850 | ₩17,032 | ₩17,273 | -0.23% | 122.2만 |
|---|
| 2026.04.20 | ₩16,268 | ₩17,206 | ₩16,241 | ₩17,166 | +5.52% | 129.2만 |
|---|
| 2026.04.17 | ₩16,549 | ₩16,764 | ₩15,624 | ₩16,549 | 0.00% | 254.4만 |
|---|
| 2026.04.16 | ₩17,045 | ₩17,233 | ₩15,763 | ₩16,174 | -5.11% | 279.5만 |
|---|
| 2026.04.15 | ₩16,160 | ₩16,952 | ₩16,113 | ₩16,630 | +2.90% | 175.9만 |
|---|
| 2026.04.14 | ₩15,523 | ₩16,053 | ₩15,523 | ₩15,973 | +2.89% | 160.3만 |
|---|
| 2026.04.13 | ₩15,141 | ₩15,758 | ₩15,087 | ₩15,356 | +1.42% | 135만 |
|---|
| 2026.04.10 | ₩15,517 | ₩15,885 | ₩15,020 | ₩15,248 | -1.73% | 112.3만 |
|---|
| 2026.04.09 | ₩15,396 | ₩15,798 | ₩15,128 | ₩15,382 | -0.09% | 162.5만 |
|---|
| 2026.04.08 | ₩16,053 | ₩16,268 | ₩15,329 | ₩15,423 | -3.93% | 138.3만 |
|---|
| 2026.04.07 | ₩15,275 | ₩15,342 | ₩14,779 | ₩15,275 | 0.00% | 84.6만 |
|---|
| 2026.04.06 | ₩15,557 | ₩15,771 | ₩15,449 | ₩15,449 | -0.69% | 90.1만 |
|---|
| 2026.04.02 | ₩15,061 | ₩15,745 | ₩14,967 | ₩15,530 | +3.12% | 78.2만 |
|---|
| 2026.04.01 | ₩15,463 | ₩15,745 | ₩15,195 | ₩15,490 | +0.17% | 96.2만 |
|---|
| 2026.03.31 | ₩15,047 | ₩15,503 | ₩14,900 | ₩15,235 | +1.25% | 75.3만 |
|---|
| 2026.03.30 | ₩14,953 | ₩15,315 | ₩14,806 | ₩14,846 | -0.72% | 92.7만 |
|---|
| 2026.03.27 | ₩15,423 | ₩15,476 | ₩14,678 | ₩14,859 | -3.65% | 99.4만 |
|---|
| 2026.03.26 | ₩15,128 | ₩15,771 | ₩15,128 | ₩15,517 | +2.57% | 89.7만 |
|---|
| 2026.03.25 | ₩15,718 | ₩16,010 | ₩15,248 | ₩15,289 | -2.73% | 81.8만 |
|---|
| 2026.03.24 | ₩15,691 | ₩15,798 | ₩15,262 | ₩15,517 | -1.11% | 79.4만 |
|---|
| 2026.03.23 | ₩16,308 | ₩16,375 | ₩15,865 | ₩15,919 | -2.38% | 97.8만 |
|---|
| 2026.03.20 | ₩16,402 | ₩16,603 | ₩15,912 | ₩16,120 | -1.72% | 169.7만 |
|---|
| 2026.03.19 | ₩15,785 | ₩16,670 | ₩15,758 | ₩16,361 | +3.65% | 100만 |
|---|
| 2026.03.18 | ₩16,093 | ₩16,563 | ₩15,825 | ₩16,066 | -0.17% | 131.9만 |
|---|
| 2026.03.17 | ₩16,831 | ₩17,019 | ₩16,435 | ₩16,482 | -2.07% | 114.6만 |
|---|
| 2026.03.16 | ₩16,925 | ₩17,233 | ₩16,643 | ₩17,032 | +0.63% | 97.6만 |
|---|
| 2026.03.13 | ₩16,348 | ₩16,804 | ₩16,261 | ₩16,777 | +2.63% | 99.3만 |
|---|
| 2026.03.12 | ₩16,992 | ₩17,193 | ₩16,133 | ₩16,308 | -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 | ₩16,697 | ₩17,555 | ₩16,422 | ₩17,367 | +4.02% | 110.6만 |
|---|
| 2026.03.06 | ₩17,086 | ₩17,662 | ₩16,804 | ₩17,086 | 0.00% | 97.9만 |
|---|
| 2026.03.05 | ₩17,407 | ₩17,650 | ₩16,871 | ₩17,475 | +0.39% | 132.4만 |
|---|
| 2026.03.04 | ₩17,179 | ₩17,709 | ₩16,884 | ₩17,595 | +2.42% | 131.9만 |
|---|
| 2026.03.03 | ₩15,785 | ₩17,112 | ₩15,333 | ₩16,764 | +6.20% | 147.8만 |
|---|
| 2026.03.02 | ₩15,610 | ₩16,656 | ₩15,557 | ₩16,294 | +4.38% | 141.3만 |
|---|
| 2026.02.27 | ₩16,563 | ₩16,952 | ₩15,939 | ₩16,174 | -2.35% | 172.5만 |
|---|
| 2026.02.26 | ₩17,434 | ₩17,917 | ₩15,852 | ₩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 | ₩15,451 | ₩14,969 | ₩15,154 | +0.71% | 140.7만 |
|---|
| 2026.02.23 | ₩15,275 | ₩15,289 | ₩14,900 | ₩15,047 | -1.49% | 109.1만 |
|---|
| 2026.02.20 | ₩15,677 | ₩16,080 | ₩15,315 | ₩15,463 | -1.37% | 128.4만 |
|---|
| 2026.02.19 | ₩15,677 | ₩15,946 | ₩15,449 | ₩15,946 | +1.71% | 69.1만 |
|---|
| 2026.02.18 | ₩15,409 | ₩16,120 | ₩15,282 | ₩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 | ₩15,859 | ₩14,993 | ₩15,289 | -1.21% | 236.5만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,227 | ₩14,959 | ₩15,168 | -6.45% | 335.7만 |
|---|
| 2026.02.11 | ₩18,199 | ₩18,427 | ₩15,812 | ₩16,066 | -11.72% | 529.3만 |
|---|
| 2026.02.10 | ₩18,333 | ₩18,695 | ₩18,158 | ₩18,279 | -0.29% | 67.9만 |
|---|
| 2026.02.09 | ₩18,118 | ₩18,400 | ₩17,703 | ₩18,239 | +0.67% | 85만 |
|---|
| 2026.02.06 | ₩17,649 | ₩18,199 | ₩17,179 | ₩18,091 | +2.51% | 115.7만 |
|---|
| 2026.02.05 | ₩17,407 | ₩17,979 | ₩17,354 | ₩17,354 | -0.31% | 178.5만 |
|---|
| 2026.02.04 | ₩17,837 | ₩18,051 | ₩17,287 | ₩17,917 | +0.45% | 144.4만 |
|---|
| 2026.02.03 | ₩18,936 | ₩19,352 | ₩17,381 | ₩17,944 | -5.24% | 159.3만 |
|---|
| 2026.02.02 | ₩18,608 | ₩19,205 | ₩18,333 | ₩18,896 | +1.55% | 126.3만 |
|---|
| 2026.01.30 | ₩18,856 | ₩18,883 | ₩18,024 | ₩18,735 | -0.64% | 258.2만 |
|---|
| 2026.01.29 | ₩19,352 | ₩19,593 | ₩18,888 | ₩19,205 | -0.76% | 139.1만 |
|---|
| 2026.01.28 | ₩19,996 | ₩20,103 | ₩19,526 | ₩19,540 | -2.28% | 169.3만 |
|---|
| 2026.01.27 | ₩20,874 | ₩21,297 | ₩19,835 | ₩19,956 | -4.40% | 192.8만 |
|---|
| 2026.01.26 | ₩21,793 | ₩21,872 | ₩20,807 | ₩20,827 | -4.43% | 172만 |
|---|
| 2026.01.23 | ₩23,382 | ₩23,382 | ₩21,967 | ₩22,021 | -5.82% | 117만 |
|---|
| 2026.01.22 | ₩22,370 | ₩23,969 | ₩22,325 | ₩23,241 | +3.90% | 146.6만 |
|---|
| 2026.01.21 | ₩21,927 | ₩22,463 | ₩21,551 | ₩22,021 | +0.43% | 112.2만 |
|---|
| 2026.01.20 | ₩21,887 | ₩22,370 | ₩21,726 | ₩21,887 | 0.00% | 119.8만 |
|---|
| 2026.01.16 | ₩23,509 | ₩23,509 | ₩22,276 | ₩22,517 | -4.22% | 114.2만 |
|---|
| 2026.01.15 | ₩24,596 | ₩24,596 | ₩23,000 | ₩23,429 | -4.74% | 117.9만 |
|---|
| 2026.01.14 | ₩24,408 | ₩24,770 | ₩24,113 | ₩24,582 | +0.71% | 64.7만 |
|---|
| 2026.01.13 | ₩25,065 | ₩25,111 | ₩24,368 | ₩24,556 | -2.03% | 59.6만 |
|---|
| 2026.01.12 | ₩24,864 | ₩25,092 | ₩24,354 | ₩24,998 | +0.54% | 73.2만 |
|---|
| 2026.01.09 | ₩25,253 | ₩25,280 | ₩24,495 | ₩24,663 | -2.34% | 105만 |
|---|
| 2026.01.08 | ₩25,092 | ₩25,132 | ₩24,207 | ₩24,958 | -0.53% | 79.1만 |
|---|
| 2026.01.07 | ₩24,891 | ₩25,568 | ₩24,725 | ₩25,172 | +1.13% | 92.1만 |
|---|
| 2026.01.06 | ₩25,105 | ₩26,259 | ₩24,898 | ₩25,199 | +0.37% | 117.8만 |
|---|
| 2026.01.05 | ₩24,408 | ₩25,193 | ₩24,274 | ₩24,810 | +1.65% | 80.8만 |
|---|
| 2026.01.02 | ₩24,274 | ₩24,421 | ₩23,469 | ₩24,113 | -0.66% | 95만 |
|---|
| 2025.12.31 | ₩23,831 | ₩24,067 | ₩23,737 | ₩23,979 | +0.62% | 63.9만 |
|---|
| 2025.12.30 | ₩23,831 | ₩24,140 | ₩23,751 | ₩23,872 | +0.17% | 64.3만 |
|---|
| 2025.12.29 | ₩24,234 | ₩24,475 | ₩23,630 | ₩23,925 | -1.27% | 84.8만 |
|---|
| 2025.12.26 | ₩24,649 | ₩24,663 | ₩24,140 | ₩24,556 | -0.38% | 47.4만 |
|---|
| 2025.12.24 | ₩25,333 | ₩25,374 | ₩24,609 | ₩24,649 | -2.70% | 57.1만 |
|---|
| 2025.12.23 | ₩25,870 | ₩26,015 | ₩25,112 | ₩25,226 | -2.49% | 73.2만 |
|---|
| 2025.12.22 | ₩24,193 | ₩26,071 | ₩23,872 | ₩26,004 | +7.48% | 140.2만 |
|---|
| 2025.12.19 | ₩23,067 | ₩23,805 | ₩22,946 | ₩23,684 | +2.67% | 138.9만 |
|---|
| 2025.12.18 | ₩23,550 | ₩23,724 | ₩22,826 | ₩23,067 | -2.05% | 96.1만 |
|---|
| 2025.12.17 | ₩24,073 | ₩24,608 | ₩23,241 | ₩23,335 | -3.06% | 61.5만 |
|---|
| 2025.12.16 | ₩24,395 | ₩24,918 | ₩23,784 | ₩24,059 | -1.37% | 106.3만 |
|---|
| 2025.12.15 | ₩25,400 | ₩25,535 | ₩23,952 | ₩24,421 | -3.85% | 120.8만 |
|---|
| 2025.12.12 | ₩24,287 | ₩25,320 | ₩23,952 | ₩24,207 | -0.33% | 94.6만 |
|---|
| 2025.12.11 | ₩24,033 | ₩24,421 | ₩23,658 | ₩24,314 | +1.17% | 69.7만 |
|---|
| 2025.12.10 | ₩23,805 | ₩24,515 | ₩23,657 | ₩24,059 | +1.07% | 57.8만 |
|---|
| 2025.12.09 | ₩23,818 | ₩24,126 | ₩23,503 | ₩23,831 | +0.06% | 58.1만 |
|---|
| 2025.12.08 | ₩24,167 | ₩24,609 | ₩23,590 | ₩23,818 | -1.44% | 72.3만 |
|---|
| 2025.12.05 | ₩24,569 | ₩24,569 | ₩23,550 | ₩23,657 | -3.71% | 74.6만 |
|---|
| 2025.12.04 | ₩23,805 | ₩24,703 | ₩23,469 | ₩24,703 | +3.77% | 72.1만 |
|---|
| 2025.12.03 | ₩23,000 | ₩23,878 | ₩22,919 | ₩23,791 | +3.44% | 82.8만 |
|---|
| 2025.12.02 | ₩22,946 | ₩23,666 | ₩22,812 | ₩22,906 | -0.18% | 76.5만 |
|---|
| 2025.12.01 | ₩23,054 | ₩23,201 | ₩22,611 | ₩22,852 | -0.87% | 72.8만 |
|---|
| 2025.11.28 | ₩23,483 | ₩23,597 | ₩23,033 | ₩23,550 | +0.29% | 38.1만 |
|---|
| 2025.11.26 | ₩23,442 | ₩23,630 | ₩23,147 | ₩23,362 | -0.34% | 85.7만 |
|---|
| 2025.11.25 | ₩22,584 | ₩23,442 | ₩22,530 | ₩23,402 | +3.62% | 93.7만 |
|---|
| 2025.11.24 | ₩22,168 | ₩23,255 | ₩22,101 | ₩22,946 | +3.51% | 127.7만 |
|---|
| 2025.11.21 | ₩21,914 | ₩22,557 | ₩21,444 | ₩22,088 | +0.80% | 138.5만 |
|---|
| 2025.11.20 | ₩23,161 | ₩23,536 | ₩21,840 | ₩21,900 | -5.44% | 98.9만 |
|---|
| 2025.11.19 | ₩22,812 | ₩23,563 | ₩22,383 | ₩22,598 | -0.94% | 73.2만 |
|---|
| 2025.11.18 | ₩23,201 | ₩23,469 | ₩22,557 | ₩22,812 | -1.68% | 79.4만 |
|---|
| 2025.11.17 | ₩23,442 | ₩23,590 | ₩23,027 | ₩23,416 | -0.11% | 84.5만 |
|---|
| 2025.11.14 | ₩22,571 | ₩23,831 | ₩22,530 | ₩23,657 | +4.81% | 87.1만 |
|---|
| 2025.11.13 | ₩23,630 | ₩23,992 | ₩22,960 | ₩23,067 | -2.38% | 95만 |
|---|
| 2025.11.12 | ₩24,676 | ₩24,931 | ₩23,905 | ₩24,113 | -2.28% | 79.3만 |
|---|
| 2025.11.11 | ₩24,529 | ₩24,771 | ₩24,046 | ₩24,542 | +0.05% | 76만 |
|---|
| 2025.11.10 | ₩24,502 | ₩25,079 | ₩24,247 | ₩24,529 | +0.11% | 118.3만 |
|---|
| 2025.11.07 | ₩24,421 | ₩24,690 | ₩22,544 | ₩23,845 | -2.36% | 223.6만 |
|---|
| 2025.11.06 | ₩25,910 | ₩26,025 | ₩23,912 | ₩25,012 | -3.47% | 218.8만 |
|---|
| 2025.11.05 | ₩26,621 | ₩27,312 | ₩26,353 | ₩26,514 | -0.40% | 109.3만 |
|---|
| 2025.11.04 | ₩26,822 | ₩27,841 | ₩26,621 | ₩26,809 | -0.05% | 93.6만 |
|---|
| 2025.11.03 | ₩28,163 | ₩28,472 | ₩27,238 | ₩27,560 | -2.14% | 95.6만 |
|---|
| 2025.10.31 | ₩27,734 | ₩28,230 | ₩26,956 | ₩28,217 | +1.74% | 100.8만 |
|---|
| 2025.10.30 | ₩27,975 | ₩28,539 | ₩27,412 | ₩27,439 | -1.92% | 73.3만 |
|---|
| 2025.10.29 | ₩29,182 | ₩29,813 | ₩28,116 | ₩28,364 | -2.80% | 96.7만 |
|---|
| 2025.10.28 | ₩29,598 | ₩30,135 | ₩28,968 | ₩29,196 | -1.36% | 92.4만 |
|---|
| 2025.10.27 | ₩30,658 | ₩30,872 | ₩29,310 | ₩29,732 | -3.02% | 115.3만 |
|---|
| 2025.10.24 | ₩30,148 | ₩30,604 | ₩29,759 | ₩30,202 | +0.18% | 134.2만 |
|---|
| 2025.10.23 | ₩28,042 | ₩29,907 | ₩27,935 | ₩29,451 | +5.02% | 134.9만 |
|---|
| 2025.10.22 | ₩27,895 | ₩27,995 | ₩26,809 | ₩27,881 | -0.05% | 126.2만 |
|---|
| 2025.10.21 | ₩29,370 | ₩29,377 | ₩27,868 | ₩27,989 | -4.70% | 112.5만 |
|---|
| 2025.10.20 | ₩27,063 | ₩29,933 | ₩27,035 | ₩29,477 | +8.92% | 258.4만 |
|---|
| 2025.10.17 | ₩26,715 | ₩27,077 | ₩25,561 | ₩25,897 | -3.06% | 122.4만 |
|---|
| 2025.10.16 | ₩27,962 | ₩29,276 | ₩27,224 | ₩27,238 | -2.59% | 167.9만 |
|---|
| 2025.10.15 | ₩26,594 | ₩28,270 | ₩26,487 | ₩27,640 | +3.93% | 189.5만 |
|---|
| 2025.10.14 | ₩25,923 | ₩26,554 | ₩25,333 | ₩26,058 | +0.52% | 77.6만 |
|---|
| 2025.10.13 | ₩25,816 | ₩26,661 | ₩25,682 | ₩26,420 | +2.34% | 102.3만 |
|---|
| 2025.10.10 | ₩27,774 | ₩27,989 | ₩25,561 | ₩25,588 | -7.87% | 102.8만 |
|---|