시장 데이터를 불러오는 중
전체 종목
Summit Therapeutics Inc. 과거 주가
Summit Therapeutics Inc. - Common Stock · SMMT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Summit Therapeutics Inc. - Common Stock · SMMT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,282 | ₩23,631 | ₩22,558 | ₩23,590 | +1.32% | 575.2만 |
| 2026.10.08 | ₩23,620 | ₩23,652 | ₩22,524 | ₩23,027 | -2.51% | 617.3만 |
| 2026.10.07 | ₩22,933 | ₩24,580 | ₩22,772 | ₩24,073 | +4.97% | 816.8만 |
| 2026.10.06 | ₩23,456 | ₩23,510 | ₩22,169 | ₩23,215 | -1.03% | 587.3만 |
| 2026.10.05 | ₩22,759 | ₩23,631 | ₩22,048 | ₩23,161 | +1.77% | 527.8만 |
| 2026.10.02 | ₩22,746 | ₩23,228 | ₩22,343 | ₩22,471 | -1.21% | 519만 |
| 2026.10.01 | ₩22,558 | ₩23,463 | ₩22,249 | ₩22,383 | -0.77% | 789.9만 |
| 2026.09.30 | ₩22,249 | ₩23,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,686 |
| ₩22,679 |
| +1.93% |
| 1306만 |
| 2026.09.29 | ₩25,361 | ₩25,602 | ₩21,659 | ₩21,981 | -13.33% | 2734만 |
|---|
| 2026.09.28 | ₩20,788 | ₩21,217 | ₩20,358 | ₩20,761 | -0.13% | 615.1만 |
|---|
| 2026.09.25 | ₩22,062 | ₩22,237 | ₩20,855 | ₩20,935 | -5.11% | 380만 |
|---|
| 2026.09.24 | ₩21,954 | ₩22,504 | ₩21,579 | ₩21,968 | +0.06% | 504.5만 |
|---|
| 2026.09.23 | ₩22,933 | ₩23,416 | ₩21,793 | ₩22,062 | -3.80% | 389만 |
|---|
| 2026.09.22 | ₩22,759 | ₩23,470 | ₩22,518 | ₩22,960 | +0.88% | 461.7만 |
|---|
| 2026.09.21 | ₩24,677 | ₩24,704 | ₩22,316 | ₩22,665 | -8.15% | 577.8만 |
|---|
| 2026.09.18 | ₩23,785 | ₩23,966 | ₩23,215 | ₩23,939 | +0.65% | 1306만 |
|---|
| 2026.09.17 | ₩23,778 | ₩24,274 | ₩23,362 | ₩23,765 | -0.06% | 613.4만 |
|---|
| 2026.09.16 | ₩23,470 | ₩23,805 | ₩22,947 | ₩23,202 | -1.14% | 608.8만 |
|---|
| 2026.09.15 | ₩24,355 | ₩24,771 | ₩22,947 | ₩23,336 | -4.19% | 579.5만 |
|---|
| 2026.09.14 | ₩24,234 | ₩25,253 | ₩24,100 | ₩24,704 | +1.94% | 705.9만 |
|---|
| 2026.09.11 | ₩23,067 | ₩23,738 | ₩22,984 | ₩23,537 | +2.03% | 427.5만 |
|---|
| 2026.09.10 | ₩23,202 | ₩23,632 | ₩22,531 | ₩22,799 | -1.73% | 422만 |
|---|
| 2026.09.09 | ₩24,415 | ₩24,572 | ₩23,121 | ₩23,523 | -3.65% | 480.2만 |
|---|
| 2026.09.08 | ₩23,376 | ₩23,725 | ₩22,755 | ₩23,175 | -0.86% | 735.3만 |
|---|
| 2026.09.04 | ₩22,712 | ₩23,644 | ₩22,531 | ₩23,611 | +3.96% | 694.6만 |
|---|
| 2026.09.03 | ₩20,814 | ₩23,269 | ₩20,808 | ₩22,974 | +10.37% | 1492.2만 |
|---|
| 2026.09.02 | ₩18,977 | ₩19,741 | ₩18,856 | ₩19,580 | +3.18% | 377.9만 |
|---|
| 2026.09.01 | ₩17,944 | ₩19,413 | ₩17,931 | ₩18,990 | +5.83% | 470.2만 |
|---|
| 2026.08.31 | ₩18,119 | ₩18,414 | ₩18,025 | ₩18,266 | +0.81% | 542.5만 |
|---|
| 2026.08.28 | ₩18,923 | ₩19,098 | ₩18,011 | ₩18,414 | -2.69% | 390.5만 |
|---|
| 2026.08.27 | ₩19,178 | ₩19,648 | ₩18,669 | ₩19,218 | +0.21% | 483.7만 |
|---|
| 2026.08.26 | ₩19,782 | ₩20,251 | ₩18,929 | ₩19,084 | -3.53% | 1162.6만 |
|---|
| 2026.08.25 | ₩17,797 | ₩18,239 | ₩17,502 | ₩17,917 | +0.68% | 633.4만 |
|---|
| 2026.08.24 | ₩17,542 | ₩17,716 | ₩16,389 | ₩17,073 | -2.68% | 438.9만 |
|---|
| 2026.08.21 | ₩17,019 | ₩18,145 | ₩16,858 | ₩17,649 | +3.70% | 707.3만 |
|---|
| 2026.08.20 | ₩17,448 | ₩17,462 | ₩16,476 | ₩16,670 | -4.46% | 656.9만 |
|---|
| 2026.08.19 | ₩17,850 | ₩17,958 | ₩17,327 | ₩17,582 | -1.50% | 543.1만 |
|---|
| 2026.08.18 | ₩16,898 | ₩17,435 | ₩16,804 | ₩17,193 | +1.75% | 460.4만 |
|---|
| 2026.08.17 | ₩17,502 | ₩17,529 | ₩16,187 | ₩17,140 | -2.07% | 987.9만 |
|---|
| 2026.08.14 | ₩18,253 | ₩18,380 | ₩17,421 | ₩17,904 | -1.91% | 974.9만 |
|---|
| 2026.08.13 | ₩20,332 | ₩20,439 | ₩18,762 | ₩18,776 | -7.65% | 656.3만 |
|---|
| 2026.08.12 | ₩20,667 | ₩21,123 | ₩20,110 | ₩20,251 | -2.01% | 367.6만 |
|---|
| 2026.08.11 | ₩20,157 | ₩21,096 | ₩19,688 | ₩20,271 | +0.57% | 496만 |
|---|
| 2026.08.10 | ₩18,964 | ₩19,983 | ₩18,910 | ₩19,943 | +5.16% | 349.2만 |
|---|
| 2026.08.07 | ₩18,642 | ₩18,803 | ₩18,132 | ₩18,722 | +0.43% | 218.3만 |
|---|
| 2026.08.06 | ₩18,280 | ₩18,682 | ₩18,018 | ₩18,159 | -0.66% | 248.7만 |
|---|
| 2026.08.05 | ₩18,655 | ₩18,718 | ₩18,025 | ₩18,145 | -2.73% | 315.5만 |
|---|
| 2026.08.04 | ₩17,703 | ₩18,749 | ₩17,576 | ₩18,454 | +4.24% | 400만 |
|---|
| 2026.08.03 | ₩17,576 | ₩17,770 | ₩17,126 | ₩17,495 | -0.46% | 345.2만 |
|---|
| 2026.07.31 | ₩18,025 | ₩18,222 | ₩17,448 | ₩17,462 | -3.12% | 399.5만 |
|---|
| 2026.07.30 | ₩17,153 | ₩18,186 | ₩17,059 | ₩18,025 | +5.08% | 381.5만 |
|---|
| 2026.07.29 | ₩16,912 | ₩17,757 | ₩16,496 | ₩17,166 | +1.51% | 377.8만 |
|---|
| 2026.07.28 | ₩17,448 | ₩17,502 | ₩16,429 | ₩16,831 | -3.54% | 501.8만 |
|---|
| 2026.07.27 | ₩18,575 | ₩19,084 | ₩17,569 | ₩17,576 | -5.38% | 423.2만 |
|---|
| 2026.07.24 | ₩18,400 | ₩19,339 | ₩17,703 | ₩18,320 | -0.44% | 815.4만 |
|---|
| 2026.07.23 | ₩19,755 | ₩20,425 | ₩19,554 | ₩20,090 | +1.70% | 328.4만 |
|---|
| 2026.07.22 | ₩20,358 | ₩21,062 | ₩19,648 | ₩19,768 | -2.90% | 425.6만 |
|---|
| 2026.07.21 | ₩18,333 | ₩19,735 | ₩18,280 | ₩19,621 | +7.02% | 392.6만 |
|---|
| 2026.07.20 | ₩18,427 | ₩19,245 | ₩18,092 | ₩18,105 | -1.75% | 270.7만 |
|---|
| 2026.07.17 | ₩18,052 | ₩18,876 | ₩17,917 | ₩18,521 | +2.60% | 284.1만 |
|---|
| 2026.07.16 | ₩19,983 | ₩20,144 | ₩18,152 | ₩18,454 | -7.65% | 375.4만 |
|---|
| 2026.07.15 | ₩20,948 | ₩20,948 | ₩20,036 | ₩20,211 | -3.52% | 230.3만 |
|---|
| 2026.07.14 | ₩20,580 | ₩20,962 | ₩20,392 | ₩20,747 | +0.81% | 303.7만 |
|---|
| 2026.07.13 | ₩20,264 | ₩20,754 | ₩19,835 | ₩20,519 | +1.26% | 339.1만 |
|---|
| 2026.07.10 | ₩20,788 | ₩20,828 | ₩19,929 | ₩20,452 | -1.61% | 272.5만 |
|---|
| 2026.07.09 | ₩20,922 | ₩21,297 | ₩20,720 | ₩20,761 | -0.77% | 236.6만 |
|---|
| 2026.07.08 | ₩21,123 | ₩21,297 | ₩20,640 | ₩21,042 | -0.38% | 277.6만 |
|---|
| 2026.07.07 | ₩21,418 | ₩21,525 | ₩20,734 | ₩21,297 | -0.56% | 279.9만 |
|---|
| 2026.07.06 | ₩20,788 | ₩21,378 | ₩20,519 | ₩21,364 | +2.77% | 392.2만 |
|---|
| 2026.07.02 | ₩19,513 | ₩21,054 | ₩19,513 | ₩20,680 | +5.98% | 710만 |
|---|
| 2026.07.01 | ₩19,567 | ₩19,849 | ₩19,185 | ₩19,285 | -1.44% | 390.8만 |
|---|
| 2026.06.30 | ₩19,205 | ₩19,969 | ₩19,192 | ₩19,540 | +1.75% | 532.1만 |
|---|
| 2026.06.29 | ₩19,057 | ₩19,548 | ₩18,930 | ₩19,205 | +0.77% | 597.9만 |
|---|
| 2026.06.26 | ₩18,776 | ₩19,111 | ₩18,615 | ₩18,789 | +0.07% | 418.3만 |
|---|
| 2026.06.25 | ₩19,111 | ₩19,487 | ₩18,843 | ₩19,017 | -0.49% | 481.8만 |
|---|
| 2026.06.24 | ₩19,111 | ₩19,788 | ₩19,004 | ₩19,111 | 0.00% | 677만 |
|---|
| 2026.06.23 | ₩18,682 | ₩19,862 | ₩18,682 | ₩19,111 | +2.30% | 596.3만 |
|---|
| 2026.06.22 | ₩18,481 | ₩19,312 | ₩18,373 | ₩19,151 | +3.63% | 739.3만 |
|---|
| 2026.06.18 | ₩19,285 | ₩19,580 | ₩18,186 | ₩18,441 | -4.38% | 872.3만 |
|---|
| 2026.06.17 | ₩18,762 | ₩19,446 | ₩18,548 | ₩18,870 | +0.57% | 596.2만 |
|---|
| 2026.06.16 | ₩18,950 | ₩19,098 | ₩18,441 | ₩18,615 | -1.77% | 550.5만 |
|---|
| 2026.06.15 | ₩19,367 | ₩19,554 | ₩18,373 | ₩18,950 | -2.15% | 852.9만 |
|---|
| 2026.06.12 | ₩17,435 | ₩19,011 | ₩17,327 | ₩18,789 | +7.77% | 984.5만 |
|---|
| 2026.06.11 | ₩18,306 | ₩18,360 | ₩17,502 | ₩17,542 | -4.18% | 929만 |
|---|
| 2026.06.10 | ₩17,593 | ₩18,843 | ₩16,831 | ₩17,502 | -0.52% | 862.8만 |
|---|
| 2026.06.09 | ₩19,406 | ₩19,688 | ₩18,803 | ₩19,165 | -1.24% | 503.5만 |
|---|
| 2026.06.08 | ₩20,036 | ₩20,090 | ₩18,521 | ₩18,923 | -5.56% | 549.3만 |
|---|
| 2026.06.05 | ₩20,439 | ₩20,586 | ₩19,654 | ₩19,808 | -3.08% | 651.7만 |
|---|
| 2026.06.04 | ₩20,016 | ₩20,399 | ₩19,332 | ₩19,902 | -0.57% | 541.5만 |
|---|
| 2026.06.03 | ₩19,782 | ₩20,258 | ₩19,138 | ₩20,211 | +2.17% | 437.2만 |
|---|
| 2026.06.02 | ₩20,828 | ₩20,848 | ₩19,004 | ₩19,929 | -4.31% | 1004.4만 |
|---|
| 2026.06.01 | ₩22,390 | ₩22,585 | ₩20,345 | ₩21,069 | -5.90% | 1958.7만 |
|---|
| 2026.05.29 | ₩23,966 | ₩24,818 | ₩23,282 | ₩23,523 | -1.85% | 720.5만 |
|---|
| 2026.05.28 | ₩23,121 | ₩23,979 | ₩21,887 | ₩23,349 | +0.99% | 436.1만 |
|---|
| 2026.05.27 | ₩23,041 | ₩23,476 | ₩22,826 | ₩23,282 | +1.05% | 220.9만 |
|---|
| 2026.05.26 | ₩22,236 | ₩22,974 | ₩21,311 | ₩22,799 | +2.53% | 525.7만 |
|---|
| 2026.05.22 | ₩22,102 | ₩23,336 | ₩21,635 | ₩22,290 | +0.85% | 689만 |
|---|
| 2026.05.21 | ₩23,953 | ₩24,087 | ₩23,047 | ₩23,430 | -2.18% | 337.4만 |
|---|
| 2026.05.20 | ₩21,632 | ₩24,046 | ₩21,632 | ₩23,993 | +10.91% | 463만 |
|---|
| 2026.05.19 | ₩21,190 | ₩21,471 | ₩20,855 | ₩21,257 | +0.32% | 264.4만 |
|---|
| 2026.05.18 | ₩22,625 | ₩22,754 | ₩20,855 | ₩21,485 | -5.04% | 442.1만 |
|---|
| 2026.05.15 | ₩23,845 | ₩24,069 | ₩22,578 | ₩22,625 | -5.12% | 267.3만 |
|---|
| 2026.05.14 | ₩24,865 | ₩25,227 | ₩23,853 | ₩24,328 | -2.16% | 197.2만 |
|---|
| 2026.05.13 | ₩25,227 | ₩25,589 | ₩24,717 | ₩25,200 | -0.11% | 220.8만 |
|---|
| 2026.05.12 | ₩24,543 | ₩25,589 | ₩24,529 | ₩25,414 | +3.55% | 223.8만 |
|---|
| 2026.05.11 | ₩24,422 | ₩26,038 | ₩24,342 | ₩25,025 | +2.47% | 423.4만 |
|---|
| 2026.05.08 | ₩23,416 | ₩24,342 | ₩22,881 | ₩24,248 | +3.55% | 387.9만 |
|---|
| 2026.05.07 | ₩24,033 | ₩24,342 | ₩22,571 | ₩23,000 | -4.30% | 273.2만 |
|---|
| 2026.05.06 | ₩23,765 | ₩24,395 | ₩23,108 | ₩23,939 | +0.73% | 386만 |
|---|
| 2026.05.05 | ₩22,772 | ₩23,825 | ₩22,196 | ₩23,523 | +3.30% | 448.7만 |
|---|
| 2026.05.04 | ₩21,901 | ₩23,362 | ₩21,458 | ₩22,772 | +3.98% | 647.1만 |
|---|
| 2026.05.01 | ₩21,485 | ₩22,544 | ₩20,305 | ₩21,612 | +0.59% | 1811.9만 |
|---|
| 2026.04.30 | ₩28,083 | ₩30,014 | ₩27,965 | ₩28,781 | +2.48% | 565.8만 |
|---|
| 2026.04.29 | ₩28,982 | ₩28,982 | ₩27,560 | ₩27,936 | -3.61% | 276만 |
|---|
| 2026.04.28 | ₩29,532 | ₩30,035 | ₩28,499 | ₩28,512 | -3.45% | 295만 |
|---|
| 2026.04.27 | ₩29,612 | ₩30,242 | ₩29,250 | ₩29,666 | +0.18% | 370.9만 |
|---|
| 2026.04.24 | ₩29,907 | ₩29,981 | ₩28,767 | ₩29,612 | -0.99% | 525.4만 |
|---|
| 2026.04.23 | ₩31,959 | ₩33,153 | ₩29,693 | ₩29,867 | -6.55% | 497.1만 |
|---|
| 2026.04.22 | ₩35,728 | ₩35,902 | ₩31,423 | ₩32,965 | -7.73% | 824.9만 |
|---|
| 2026.04.21 | ₩33,823 | ₩39,201 | ₩33,421 | ₩35,379 | +4.60% | 1019.5만 |
|---|
| 2026.04.20 | ₩32,858 | ₩34,118 | ₩31,838 | ₩33,689 | +2.53% | 337.2만 |
|---|
| 2026.04.17 | ₩32,925 | ₩34,172 | ₩32,268 | ₩33,729 | +2.44% | 490만 |
|---|
| 2026.04.16 | ₩28,512 | ₩32,905 | ₩28,512 | ₩32,750 | +14.86% | 679.3만 |
|---|
| 2026.04.15 | ₩28,834 | ₩29,746 | ₩28,204 | ₩28,325 | -1.77% | 353.8만 |
|---|
| 2026.04.14 | ₩26,970 | ₩28,258 | ₩26,957 | ₩27,963 | +3.68% | 232.5만 |
|---|
| 2026.04.13 | ₩26,286 | ₩27,507 | ₩26,186 | ₩26,863 | +2.19% | 202.9만 |
|---|
| 2026.04.10 | ₩25,897 | ₩26,675 | ₩25,683 | ₩26,380 | +1.86% | 252.1만 |
|---|
| 2026.04.09 | ₩25,441 | ₩26,219 | ₩25,294 | ₩25,897 | +1.79% | 186.8만 |
|---|
| 2026.04.08 | ₩26,809 | ₩26,957 | ₩25,146 | ₩25,227 | -5.90% | 208.9만 |
|---|
| 2026.04.07 | ₩24,891 | ₩25,884 | ₩24,650 | ₩25,777 | +3.56% | 150.4만 |
|---|
| 2026.04.06 | ₩25,736 | ₩26,078 | ₩24,891 | ₩25,066 | -2.61% | 194.7만 |
|---|
| 2026.04.02 | ₩24,677 | ₩26,621 | ₩24,677 | ₩25,991 | +5.33% | 307.7만 |
|---|
| 2026.04.01 | ₩25,709 | ₩26,273 | ₩24,905 | ₩25,374 | -1.30% | 237.5만 |
|---|
| 2026.03.31 | ₩23,202 | ₩25,488 | ₩23,067 | ₩25,428 | +9.60% | 393.5만 |
|---|
| 2026.03.30 | ₩22,451 | ₩23,523 | ₩22,451 | ₩22,772 | +1.43% | 268.9만 |
|---|
| 2026.03.27 | ₩23,336 | ₩23,483 | ₩21,968 | ₩22,236 | -4.71% | 208만 |
|---|
| 2026.03.26 | ₩23,430 | ₩24,462 | ₩22,994 | ₩23,148 | -1.20% | 434.4만 |
|---|
| 2026.03.25 | ₩21,364 | ₩24,120 | ₩21,243 | ₩24,060 | +12.62% | 526.9만 |
|---|
| 2026.03.24 | ₩20,694 | ₩21,632 | ₩20,600 | ₩20,841 | +0.71% | 210.8만 |
|---|
| 2026.03.23 | ₩21,096 | ₩21,740 | ₩20,747 | ₩20,922 | -0.83% | 215.8만 |
|---|
| 2026.03.20 | ₩21,096 | ₩21,834 | ₩20,627 | ₩20,801 | -1.40% | 387.3만 |
|---|
| 2026.03.19 | ₩20,640 | ₩21,230 | ₩20,452 | ₩21,083 | +2.14% | 161만 |
|---|
| 2026.03.18 | ₩21,002 | ₩21,237 | ₩20,627 | ₩20,922 | -0.38% | 174.4만 |
|---|
| 2026.03.17 | ₩21,699 | ₩21,907 | ₩21,197 | ₩21,257 | -2.04% | 201.3만 |
|---|
| 2026.03.16 | ₩21,552 | ₩22,115 | ₩21,069 | ₩21,693 | +0.65% | 210.9만 |
|---|
| 2026.03.13 | ₩21,056 | ₩22,424 | ₩21,002 | ₩21,619 | +2.68% | 265.6만 |
|---|
| 2026.03.12 | ₩21,418 | ₩21,673 | ₩20,720 | ₩20,734 | -3.19% | 170.4만 |
|---|
| 2026.03.11 | ₩21,699 | ₩22,182 | ₩21,458 | ₩21,565 | -0.62% | 182.3만 |
|---|
| 2026.03.10 | ₩21,284 | ₩22,316 | ₩21,284 | ₩21,901 | +2.90% | 297.4만 |
|---|
| 2026.03.09 | ₩20,117 | ₩21,297 | ₩20,077 | ₩21,083 | +4.80% | 272만 |
|---|
| 2026.03.06 | ₩19,755 | ₩20,586 | ₩19,580 | ₩20,264 | +2.58% | 230.7만 |
|---|
| 2026.03.05 | ₩20,211 | ₩20,318 | ₩19,674 | ₩20,036 | -0.86% | 243.1만 |
|---|
| 2026.03.04 | ₩20,506 | ₩20,680 | ₩20,023 | ₩20,627 | +0.59% | 215.7만 |
|---|
| 2026.03.03 | ₩20,841 | ₩21,176 | ₩20,224 | ₩20,264 | -2.77% | 228만 |
|---|
| 2026.03.02 | ₩21,458 | ₩22,001 | ₩21,257 | ₩21,713 | +1.19% | 186.7만 |
|---|
| 2026.02.27 | ₩20,935 | ₩22,276 | ₩20,868 | ₩22,249 | +6.28% | 240.1만 |
|---|
| 2026.02.26 | ₩21,083 | ₩21,210 | ₩20,600 | ₩21,190 | +0.51% | 129.2만 |
|---|
| 2026.02.25 | ₩21,686 | ₩22,142 | ₩20,975 | ₩21,029 | -3.03% | 152.9만 |
|---|
| 2026.02.24 | ₩21,163 | ₩22,531 | ₩20,788 | ₩21,619 | +2.15% | 261.9만 |
|---|
| 2026.02.23 | ₩21,123 | ₩21,820 | ₩21,083 | ₩21,579 | +2.16% | 209.3만 |
|---|
| 2026.02.20 | ₩21,029 | ₩21,740 | ₩21,002 | ₩21,378 | +1.66% | 244.7만 |
|---|
| 2026.02.19 | ₩21,016 | ₩21,311 | ₩20,640 | ₩21,284 | +1.28% | 123.5만 |
|---|
| 2026.02.18 | ₩20,881 | ₩21,673 | ₩20,774 | ₩21,297 | +1.99% | 148.9만 |
|---|
| 2026.02.17 | ₩19,916 | ₩21,445 | ₩19,916 | ₩21,029 | +5.59% | 192.1만 |
|---|
| 2026.02.13 | ₩19,768 | ₩20,881 | ₩19,674 | ₩20,063 | +1.49% | 216.5만 |
|---|
| 2026.02.12 | ₩20,533 | ₩20,633 | ₩19,554 | ₩19,621 | -4.44% | 229.4만 |
|---|
| 2026.02.11 | ₩20,479 | ₩20,801 | ₩19,634 | ₩20,452 | -0.13% | 267.3만 |
|---|
| 2026.02.10 | ₩20,412 | ₩21,150 | ₩20,157 | ₩20,452 | +0.20% | 193.2만 |
|---|
| 2026.02.09 | ₩20,117 | ₩20,224 | ₩19,656 | ₩20,077 | -0.20% | 193.6만 |
|---|
| 2026.02.06 | ₩18,937 | ₩20,264 | ₩18,829 | ₩20,104 | +6.16% | 270.9만 |
|---|
| 2026.02.05 | ₩18,910 | ₩19,326 | ₩18,548 | ₩18,575 | -1.77% | 384만 |
|---|
| 2026.02.04 | ₩19,554 | ₩19,808 | ₩18,923 | ₩19,339 | -1.10% | 371만 |
|---|
| 2026.02.03 | ₩18,950 | ₩19,804 | ₩18,950 | ₩19,567 | +3.26% | 350.9만 |
|---|
| 2026.02.02 | ₩19,057 | ₩19,534 | ₩18,816 | ₩18,856 | -1.06% | 272.5만 |
|---|
| 2026.01.30 | ₩20,385 | ₩20,533 | ₩19,353 | ₩19,420 | -4.74% | 414.2만 |
|---|
| 2026.01.29 | ₩21,150 | ₩21,981 | ₩20,345 | ₩20,653 | -2.35% | 344.7만 |
|---|
| 2026.01.28 | ₩21,297 | ₩21,297 | ₩20,720 | ₩20,975 | -1.51% | 253.9만 |
|---|
| 2026.01.27 | ₩22,182 | ₩22,330 | ₩21,311 | ₩21,324 | -3.87% | 261.5만 |
|---|
| 2026.01.26 | ₩21,847 | ₩22,504 | ₩21,565 | ₩22,209 | +1.66% | 225.3만 |
|---|
| 2026.01.23 | ₩22,987 | ₩23,577 | ₩22,082 | ₩22,115 | -3.79% | 308.4만 |
|---|
| 2026.01.22 | ₩22,692 | ₩24,114 | ₩22,625 | ₩23,295 | +2.66% | 354.6만 |
|---|
| 2026.01.21 | ₩21,713 | ₩22,826 | ₩21,006 | ₩22,598 | +4.08% | 385.4만 |
|---|
| 2026.01.20 | ₩22,330 | ₩22,511 | ₩21,498 | ₩21,539 | -3.54% | 321.1만 |
|---|
| 2026.01.16 | ₩23,148 | ₩23,443 | ₩22,833 | ₩22,853 | -1.27% | 202.7만 |
|---|
| 2026.01.15 | ₩23,671 | ₩23,953 | ₩23,081 | ₩23,161 | -2.15% | 267.3만 |
|---|
| 2026.01.14 | ₩22,544 | ₩23,778 | ₩22,484 | ₩23,671 | +5.00% | 285만 |
|---|
| 2026.01.13 | ₩23,014 | ₩23,470 | ₩21,820 | ₩22,544 | -2.04% | 408.8만 |
|---|
| 2026.01.12 | ₩26,628 | ₩26,688 | ₩22,088 | ₩22,853 | -14.18% | 879.5만 |
|---|
| 2026.01.09 | ₩25,481 | ₩27,091 | ₩25,455 | ₩26,393 | +3.58% | 282.6만 |
|---|
| 2026.01.08 | ₩25,200 | ₩25,803 | ₩24,875 | ₩25,253 | +0.21% | 189.2만 |
|---|
| 2026.01.07 | ₩25,455 | ₩26,165 | ₩25,025 | ₩25,495 | +0.16% | 265.7만 |
|---|
| 2026.01.06 | ₩23,470 | ₩25,481 | ₩23,416 | ₩25,025 | +6.63% | 411.6만 |
|---|
| 2026.01.05 | ₩23,456 | ₩23,792 | ₩23,188 | ₩23,389 | -0.29% | 203.3만 |
|---|
| 2026.01.02 | ₩23,805 | ₩23,805 | ₩23,202 | ₩23,497 | -1.30% | 141.8만 |
|---|
| 2025.12.31 | ₩23,282 | ₩23,590 | ₩23,000 | ₩23,456 | +0.75% | 164.5만 |
|---|
| 2025.12.30 | ₩23,805 | ₩23,926 | ₩23,349 | ₩23,456 | -1.46% | 145.9만 |
|---|
| 2025.12.29 | ₩24,020 | ₩24,342 | ₩23,805 | ₩23,845 | -0.73% | 188.1만 |
|---|
| 2025.12.26 | ₩24,570 | ₩24,623 | ₩24,207 | ₩24,328 | -0.98% | 119.7만 |
|---|
| 2025.12.24 | ₩24,274 | ₩24,850 | ₩24,060 | ₩24,650 | +1.55% | 126.6만 |
|---|
| 2025.12.23 | ₩24,114 | ₩24,489 | ₩23,738 | ₩24,301 | +0.78% | 160.6만 |
|---|
| 2025.12.22 | ₩23,939 | ₩24,570 | ₩23,698 | ₩24,342 | +1.68% | 322.3만 |
|---|
| 2025.12.19 | ₩23,014 | ₩24,006 | ₩22,994 | ₩23,899 | +3.85% | 359.6만 |
|---|
| 2025.12.18 | ₩23,134 | ₩23,309 | ₩22,772 | ₩22,853 | -1.22% | 155.8만 |
|---|
| 2025.12.17 | ₩23,671 | ₩23,939 | ₩22,786 | ₩22,813 | -3.63% | 268.3만 |
|---|
| 2025.12.16 | ₩23,188 | ₩23,490 | ₩22,625 | ₩23,108 | -0.35% | 201.8만 |
|---|
| 2025.12.15 | ₩23,738 | ₩23,818 | ₩23,114 | ₩23,309 | -1.81% | 238.7만 |
|---|
| 2025.12.12 | ₩24,100 | ₩24,174 | ₩23,322 | ₩23,564 | -2.23% | 159.1만 |
|---|
| 2025.12.11 | ₩23,939 | ₩24,435 | ₩23,812 | ₩24,127 | +0.78% | 164.9만 |
|---|
| 2025.12.10 | ₩22,826 | ₩24,254 | ₩22,544 | ₩24,060 | +5.41% | 297.4만 |
|---|
| 2025.12.09 | ₩24,583 | ₩24,851 | ₩22,813 | ₩22,826 | -7.15% | 401.3만 |
|---|
| 2025.12.08 | ₩24,730 | ₩25,133 | ₩24,342 | ₩24,979 | +1.00% | 317.7만 |
|---|
| 2025.12.05 | ₩25,321 | ₩25,616 | ₩24,248 | ₩24,556 | -3.02% | 243.6만 |
|---|
| 2025.12.04 | ₩24,529 | ₩25,468 | ₩24,395 | ₩25,227 | +2.84% | 278.2만 |
|---|
| 2025.12.03 | ₩23,322 | ₩25,549 | ₩23,228 | ₩24,637 | +5.64% | 431.4만 |
|---|
| 2025.12.02 | ₩23,054 | ₩23,523 | ₩22,477 | ₩23,134 | +0.35% | 269.6만 |
|---|
| 2025.12.01 | ₩23,537 | ₩23,912 | ₩23,128 | ₩23,148 | -1.65% | 189.6만 |
|---|
| 2025.11.28 | ₩24,167 | ₩24,368 | ₩23,684 | ₩23,993 | -0.72% | 138.9만 |
|---|
| 2025.11.26 | ₩23,738 | ₩24,140 | ₩23,409 | ₩23,899 | +0.68% | 139.9만 |
|---|
| 2025.11.25 | ₩23,872 | ₩24,114 | ₩23,081 | ₩23,658 | -0.90% | 178.1만 |
|---|
| 2025.11.24 | ₩21,767 | ₩24,073 | ₩21,767 | ₩23,926 | +9.92% | 333만 |
|---|
| 2025.11.21 | ₩21,995 | ₩22,229 | ₩20,948 | ₩21,713 | -1.28% | 276.8만 |
|---|
| 2025.11.20 | ₩22,611 | ₩23,134 | ₩21,297 | ₩22,062 | -2.43% | 270만 |
|---|
| 2025.11.19 | ₩22,531 | ₩22,826 | ₩21,887 | ₩22,209 | -1.43% | 193.9만 |
|---|
| 2025.11.18 | ₩22,410 | ₩23,041 | ₩22,062 | ₩22,544 | +0.60% | 308.9만 |
|---|
| 2025.11.17 | ₩23,832 | ₩24,140 | ₩22,705 | ₩22,732 | -4.61% | 260.6만 |
|---|
| 2025.11.14 | ₩23,792 | ₩24,905 | ₩23,792 | ₩24,181 | +1.63% | 144.5만 |
|---|
| 2025.11.13 | ₩25,093 | ₩25,347 | ₩24,462 | ₩24,489 | -2.41% | 183.5만 |
|---|
| 2025.11.12 | ₩25,844 | ₩26,018 | ₩25,012 | ₩25,253 | -2.28% | 197만 |
|---|
| 2025.11.11 | ₩24,529 | ₩25,750 | ₩24,355 | ₩25,696 | +4.76% | 235.6만 |
|---|
| 2025.11.10 | ₩24,543 | ₩24,851 | ₩23,926 | ₩24,543 | 0.00% | 207.5만 |
|---|
| 2025.11.07 | ₩24,395 | ₩24,556 | ₩23,537 | ₩24,382 | -0.05% | 268.5만 |
|---|
| 2025.11.06 | ₩24,194 | ₩25,468 | ₩24,006 | ₩24,744 | +2.27% | 224.8만 |
|---|
| 2025.11.05 | ₩23,577 | ₩24,368 | ₩23,295 | ₩24,234 | +2.79% | 494.8만 |
|---|
| 2025.11.04 | ₩23,845 | ₩24,308 | ₩23,295 | ₩23,456 | -1.63% | 343.4만 |
|---|
| 2025.11.03 | ₩25,133 | ₩25,723 | ₩24,409 | ₩24,435 | -2.77% | 233.3만 |
|---|
| 2025.10.31 | ₩25,079 | ₩25,481 | ₩24,797 | ₩25,361 | +1.12% | 249.1만 |
|---|
| 2025.10.30 | ₩25,025 | ₩25,562 | ₩24,717 | ₩24,999 | -0.11% | 174.2만 |
|---|
| 2025.10.29 | ₩25,937 | ₩25,937 | ₩24,650 | ₩25,025 | -3.52% | 386.1만 |
|---|
| 2025.10.28 | ₩26,152 | ₩26,501 | ₩25,526 | ₩25,790 | -1.38% | 210.4만 |
|---|
| 2025.10.27 | ₩26,635 | ₩27,144 | ₩25,870 | ₩26,098 | -2.01% | 320.9만 |
|---|
| 2025.10.24 | ₩26,648 | ₩26,984 | ₩25,696 | ₩25,857 | -2.97% | 377.7만 |
|---|
| 2025.10.23 | ₩25,562 | ₩25,750 | ₩24,757 | ₩25,146 | -1.63% | 403.4만 |
|---|
| 2025.10.22 | ₩26,259 | ₩27,507 | ₩24,878 | ₩25,696 | -2.15% | 611.4만 |
|---|
| 2025.10.21 | ₩26,809 | ₩26,970 | ₩25,093 | ₩25,133 | -6.25% | 472만 |
|---|
| 2025.10.20 | ₩25,280 | ₩28,137 | ₩24,248 | ₩26,870 | +6.29% | 937.5만 |
|---|
| 2025.10.17 | ₩28,754 | ₩29,961 | ₩27,051 | ₩28,150 | -2.10% | 424.3만 |
|---|
| 2025.10.16 | ₩30,859 | ₩31,671 | ₩28,633 | ₩29,465 | -4.52% | 578.4만 |
|---|
| 2025.10.15 | ₩29,786 | ₩31,079 | ₩29,652 | ₩30,363 | +1.94% | 262만 |
|---|
| 2025.10.14 | ₩29,626 | ₩29,773 | ₩28,432 | ₩29,170 | -1.54% | 224.3만 |
|---|
| 2025.10.13 | ₩29,170 | ₩34,185 | ₩28,901 | ₩30,752 | +5.43% | 556.6만 |
|---|
| 2025.10.10 | ₩30,551 | ₩30,551 | ₩28,358 | ₩28,633 | -6.28% | 265.3만 |
|---|