시장 데이터를 불러오는 중
전체 종목
신닥스 파마슈티컬스 과거 주가
Syndax Pharmaceuticals, Inc. - Common Stock · SNDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Syndax Pharmaceuticals, Inc. - Common Stock · SNDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,675 | ₩23,358 | ₩22,500 | ₩22,782 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,661 | ₩23,177 | ₩21,977 | ₩22,661 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,023 | ₩23,727 | ₩22,836 | ₩22,836 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,123 | ₩24,391 | ₩22,594 | ₩23,291 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,573 | ₩24,109 | ₩23,560 | ₩23,908 | +1.42% | 146만 |
| 2026.10.02 | ₩24,753 | ₩24,753 | ₩23,493 | ₩23,600 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,887 | ₩25,301 | ₩24,203 | ₩24,431 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,512 | ₩25,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,062 |
| ₩25,209 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,995 | ₩24,552 | ₩23,801 | ₩24,451 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,351 | ₩24,351 | ₩23,600 | ₩23,948 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,176 | ₩24,606 | ₩23,821 | ₩24,404 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,493 | ₩24,284 | ₩23,037 | ₩24,096 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,404 | ₩24,766 | ₩22,916 | ₩23,653 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,445 | ₩24,887 | ₩24,096 | ₩24,384 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,788 | ₩24,740 | ₩23,318 | ₩24,230 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,660 | ₩24,069 | ₩23,291 | ₩23,627 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,506 | ₩24,203 | ₩23,291 | ₩23,707 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,243 | ₩24,284 | ₩23,131 | ₩23,171 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,391 | ₩24,391 | ₩23,747 | ₩24,257 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,538 | ₩25,048 | ₩24,451 | ₩24,606 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,491 | ₩25,504 | ₩24,163 | ₩24,378 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,376 | ₩26,402 | ₩24,673 | ₩25,236 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,577 | ₩27,093 | ₩26,402 | ₩26,603 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,073 | ₩27,462 | ₩26,684 | ₩26,738 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,435 | ₩28,159 | ₩27,435 | ₩27,569 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,958 | ₩28,145 | ₩27,542 | ₩27,730 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,126 | ₩28,159 | ₩26,771 | ₩27,864 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,866 | ₩27,019 | ₩25,598 | ₩26,952 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,067 | ₩26,094 | ₩25,477 | ₩25,866 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,791 | ₩26,878 | ₩26,107 | ₩26,201 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,831 | ₩27,126 | ₩26,416 | ₩27,033 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,711 | ₩27,113 | ₩26,282 | ₩26,939 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,456 | ₩27,354 | ₩26,416 | ₩26,711 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,416 | ₩26,644 | ₩25,705 | ₩26,241 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,724 | ₩27,193 | ₩25,812 | ₩26,349 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,341 | ₩27,783 | ₩26,335 | ₩26,483 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,716 | ₩27,991 | ₩26,831 | ₩27,850 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,590 | ₩26,952 | ₩26,376 | ₩26,704 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,174 | ₩27,187 | ₩25,859 | ₩26,496 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,584 | ₩26,630 | ₩25,236 | ₩26,603 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,671 | ₩26,845 | ₩25,531 | ₩25,584 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,167 | ₩27,773 | ₩26,396 | ₩26,550 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,435 | ₩27,589 | ₩26,724 | ₩27,207 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,354 | ₩27,690 | ₩26,912 | ₩27,314 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,764 | ₩27,368 | ₩26,443 | ₩27,354 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,295 | ₩27,341 | ₩25,987 | ₩26,496 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,211 | ₩27,234 | ₩23,063 | ₩26,711 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,228 | ₩26,617 | ₩25,477 | ₩25,584 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,491 | ₩26,027 | ₩25,041 | ₩25,799 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,973 | ₩26,148 | ₩24,997 | ₩25,544 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,705 | ₩26,361 | ₩25,249 | ₩26,121 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,469 | ₩26,671 | ₩25,276 | ₩25,772 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,462 | ₩27,462 | ₩26,013 | ₩26,322 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,280 | ₩28,923 | ₩27,488 | ₩27,515 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,668 | ₩28,749 | ₩27,582 | ₩27,904 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,232 | ₩29,339 | ₩28,387 | ₩28,440 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,090 | ₩30,499 | ₩29,273 | ₩29,567 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩29,996 | ₩30,465 | ₩29,634 | ₩30,358 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,774 | ₩31,209 | ₩29,875 | ₩29,889 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,956 | ₩31,444 | ₩29,826 | ₩30,573 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,538 | ₩32,731 | ₩30,398 | ₩30,452 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,128 | ₩32,443 | ₩31,189 | ₩31,538 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,257 | ₩32,450 | ₩30,257 | ₩32,356 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,122 | ₩31,276 | ₩29,848 | ₩30,693 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,241 | ₩33,241 | ₩30,854 | ₩31,659 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,228 | ₩33,750 | ₩32,617 | ₩33,308 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,814 | ₩33,844 | ₩30,774 | ₩32,933 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩30,009 | ₩31,471 | ₩29,547 | ₩31,163 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,205 | ₩29,768 | ₩28,481 | ₩29,607 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,078 | ₩29,299 | ₩27,770 | ₩29,258 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,527 | ₩29,889 | ₩27,757 | ₩28,011 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,473 | ₩29,949 | ₩28,990 | ₩29,312 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,427 | ₩29,567 | ₩27,971 | ₩29,205 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,939 | ₩28,642 | ₩26,711 | ₩28,575 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,764 | ₩27,555 | ₩26,550 | ₩26,563 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,456 | ₩27,783 | ₩26,349 | ₩26,791 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,906 | ₩26,818 | ₩25,759 | ₩26,295 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,759 | ₩26,268 | ₩25,397 | ₩25,906 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,282 | ₩27,314 | ₩25,377 | ₩25,477 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,035 | ₩25,866 | ₩24,988 | ₩25,531 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,820 | ₩24,968 | ₩24,471 | ₩24,874 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,431 | ₩24,874 | ₩24,150 | ₩24,780 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,203 | ₩24,579 | ₩23,781 | ₩24,471 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,291 | ₩24,284 | ₩23,211 | ₩24,016 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,721 | ₩24,203 | ₩23,385 | ₩23,573 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,198 | ₩24,230 | ₩22,936 | ₩23,721 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,305 | ₩23,519 | ₩22,339 | ₩22,742 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,311 | ₩24,311 | ₩22,943 | ₩23,251 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,929 | ₩24,485 | ₩22,665 | ₩24,163 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,914 | ₩24,914 | ₩24,270 | ₩24,592 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,035 | ₩25,480 | ₩24,404 | ₩24,659 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,812 | ₩26,241 | ₩24,941 | ₩25,276 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,483 | ₩26,657 | ₩26,054 | ₩26,268 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,255 | ₩26,550 | ₩25,893 | ₩26,483 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,684 | ₩27,388 | ₩26,161 | ₩26,295 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,805 | ₩27,307 | ₩26,362 | ₩26,684 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,523 | ₩27,555 | ₩26,483 | ₩26,738 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,898 | ₩27,006 | ₩26,402 | ₩26,510 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩26,013 | ₩27,354 | ₩26,013 | ₩26,992 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,174 | ₩26,174 | ₩25,477 | ₩25,960 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,140 | ₩27,931 | ₩25,973 | ₩26,027 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,395 | ₩28,065 | ₩27,033 | ₩27,126 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,025 | ₩28,481 | ₩27,408 | ₩27,555 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,086 | ₩28,373 | ₩26,811 | ₩28,011 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,668 | ₩28,829 | ₩27,046 | ₩27,368 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,191 | ₩30,425 | ₩28,601 | ₩28,668 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,542 | ₩29,312 | ₩27,462 | ₩28,816 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,770 | ₩27,951 | ₩27,086 | ₩27,542 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,965 | ₩27,710 | ₩26,362 | ₩27,690 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,845 | ₩27,019 | ₩26,074 | ₩26,952 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,638 | ₩27,435 | ₩25,638 | ₩26,764 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,931 | ₩28,454 | ₩25,477 | ₩25,625 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,052 | ₩28,896 | ₩27,757 | ₩28,735 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,145 | ₩28,172 | ₩27,314 | ₩27,663 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,440 | ₩28,990 | ₩28,065 | ₩28,306 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,682 | ₩29,165 | ₩27,676 | ₩28,159 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,253 | ₩28,950 | ₩27,770 | ₩28,682 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,701 | ₩30,177 | ₩28,112 | ₩28,159 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,511 | ₩31,779 | ₩29,185 | ₩29,607 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,913 | ₩31,927 | ₩31,055 | ₩31,283 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,597 | ₩32,624 | ₩31,793 | ₩31,887 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,584 | ₩32,959 | ₩31,511 | ₩32,490 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,651 | ₩32,651 | ₩31,458 | ₩31,927 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,839 | ₩33,160 | ₩32,021 | ₩32,624 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,544 | ₩33,254 | ₩32,347 | ₩32,758 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,174 | ₩33,804 | ₩32,048 | ₩32,517 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,174 | ₩33,295 | ₩32,463 | ₩32,772 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,718 | ₩33,435 | ₩32,557 | ₩33,201 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,442 | ₩34,032 | ₩32,450 | ₩32,933 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,249 | ₩33,073 | ₩31,685 | ₩33,040 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,630 | ₩34,235 | ₩32,450 | ₩32,570 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,431 | ₩34,220 | ₩31,122 | ₩33,724 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,061 | ₩32,886 | ₩31,028 | ₩32,021 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,484 | ₩32,410 | ₩30,975 | ₩31,323 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,605 | ₩31,605 | ₩30,036 | ₩30,143 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,852 | ₩33,134 | ₩31,437 | ₩31,498 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,061 | ₩33,952 | ₩32,034 | ₩33,120 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,839 | ₩34,314 | ₩32,222 | ₩32,450 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩32,017 | ₩32,725 | ₩31,645 | ₩32,208 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,705 | ₩33,523 | ₩32,161 | ₩32,302 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,182 | ₩34,112 | ₩32,175 | ₩32,490 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,712 | ₩32,423 | ₩31,276 | ₩32,182 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,659 | ₩32,195 | ₩31,444 | ₩31,712 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,088 | ₩32,329 | ₩31,350 | ₩31,873 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,726 | ₩32,530 | ₩31,538 | ₩32,235 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,503 | ₩32,758 | ₩30,841 | ₩31,511 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,369 | ₩32,651 | ₩31,645 | ₩32,168 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,195 | ₩32,772 | ₩31,458 | ₩32,772 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,021 | ₩33,737 | ₩31,243 | ₩32,396 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,210 | ₩33,308 | ₩29,781 | ₩32,021 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,159 | ₩29,768 | ₩28,159 | ₩29,594 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,575 | ₩28,970 | ₩28,159 | ₩28,937 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,682 | ₩29,379 | ₩28,159 | ₩28,990 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,446 | ₩30,023 | ₩28,159 | ₩28,695 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,977 | ₩30,412 | ₩28,159 | ₩29,688 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,818 | ₩29,178 | ₩25,759 | ₩29,111 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,824 | ₩27,991 | ₩27,153 | ₩27,716 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,663 | ₩27,891 | ₩27,220 | ₩27,824 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,778 | ₩27,669 | ₩26,523 | ₩27,529 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,603 | ₩27,354 | ₩26,087 | ₩26,684 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,676 | ₩27,770 | ₩26,389 | ₩26,402 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,180 | ₩28,025 | ₩26,925 | ₩27,663 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,100 | ₩27,824 | ₩26,845 | ₩27,153 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,354 | ₩27,629 | ₩26,912 | ₩27,274 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,213 | ₩28,682 | ₩27,395 | ₩27,462 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,272 | ₩29,272 | ₩28,092 | ₩28,347 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,642 | ₩29,312 | ₩27,488 | ₩29,111 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,280 | ₩29,500 | ₩28,172 | ₩28,588 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,052 | ₩28,628 | ₩27,817 | ₩28,414 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,462 | ₩28,494 | ₩27,153 | ₩28,172 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,475 | ₩28,508 | ₩26,818 | ₩27,019 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,575 | ₩28,695 | ₩27,059 | ₩27,395 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,870 | ₩29,352 | ₩27,757 | ₩28,494 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,234 | ₩29,071 | ₩27,234 | ₩28,628 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,542 | ₩27,770 | ₩26,805 | ₩27,234 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,404 | ₩28,226 | ₩27,126 | ₩27,609 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,561 | ₩28,709 | ₩27,482 | ₩27,555 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,373 | ₩28,823 | ₩27,703 | ₩28,575 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,925 | ₩29,741 | ₩26,536 | ₩28,695 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,757 | ₩28,159 | ₩26,751 | ₩27,153 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,462 | ₩28,186 | ₩27,153 | ₩27,877 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,100 | ₩27,663 | ₩26,905 | ₩27,515 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,952 | ₩27,770 | ₩26,429 | ₩27,126 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,676 | ₩28,414 | ₩27,180 | ₩27,515 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,481 | ₩28,816 | ₩27,636 | ₩27,716 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,475 | ₩28,789 | ₩27,220 | ₩28,749 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,274 | ₩27,542 | ₩26,241 | ₩27,448 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,548 | ₩29,004 | ₩26,912 | ₩27,783 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,668 | ₩28,963 | ₩28,038 | ₩28,159 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,299 | ₩29,433 | ₩28,125 | ₩28,682 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,328 | ₩30,043 | ₩27,328 | ₩29,647 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,818 | ₩27,609 | ₩26,510 | ₩27,274 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,628 | ₩28,883 | ₩26,295 | ₩27,113 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,266 | ₩28,615 | ₩27,905 | ₩28,561 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,918 | ₩28,655 | ₩27,643 | ₩28,172 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,038 | ₩28,306 | ₩27,381 | ₩27,810 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,320 | ₩28,709 | ₩27,986 | ₩28,253 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,138 | ₩29,138 | ₩28,253 | ₩28,561 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,044 | ₩29,178 | ₩28,615 | ₩28,963 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,789 | ₩30,479 | ₩28,776 | ₩29,098 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,515 | ₩28,829 | ₩27,193 | ₩28,803 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,274 | ₩28,400 | ₩27,126 | ₩27,850 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,609 | ₩27,797 | ₩26,979 | ₩27,126 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,743 | ₩27,891 | ₩26,443 | ₩27,314 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,676 | ₩28,729 | ₩27,623 | ₩27,783 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,448 | ₩28,233 | ₩27,274 | ₩27,998 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,234 | ₩27,515 | ₩26,818 | ₩27,314 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,757 | ₩28,454 | ₩27,153 | ₩27,368 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,349 | ₩27,891 | ₩25,625 | ₩27,649 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,751 | ₩27,153 | ₩26,121 | ₩26,161 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,247 | ₩27,448 | ₩26,054 | ₩26,791 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,510 | ₩27,609 | ₩26,047 | ₩27,247 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,215 | ₩26,858 | ₩25,893 | ₩26,469 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,356 | ₩26,751 | ₩25,115 | ₩26,429 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,745 | ₩25,839 | ₩24,619 | ₩25,196 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,483 | ₩26,697 | ₩25,452 | ₩25,638 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,805 | ₩27,086 | ₩26,429 | ₩26,577 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,228 | ₩26,912 | ₩25,987 | ₩26,644 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,496 | ₩26,925 | ₩25,303 | ₩26,081 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,311 | ₩26,791 | ₩24,096 | ₩26,496 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,728 | ₩23,627 | ₩22,460 | ₩23,385 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,929 | ₩24,136 | ₩22,701 | ₩22,862 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,742 | ₩23,412 | ₩22,326 | ₩22,406 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,822 | ₩23,385 | ₩22,661 | ₩22,916 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,178 | ₩23,466 | ₩21,937 | ₩23,037 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,232 | ₩23,151 | ₩22,018 | ₩22,286 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,514 | ₩24,136 | ₩20,851 | ₩22,339 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,546 | ₩23,868 | ₩22,380 | ₩22,514 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,133 | ₩23,801 | ₩21,005 | ₩23,774 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,556 | ₩22,125 | ₩20,449 | ₩21,079 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,537 | ₩20,194 | ₩18,612 | ₩20,167 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,154 | ₩20,851 | ₩19,631 | ₩19,698 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,274 | ₩20,502 | ₩19,131 | ₩20,248 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,236 | ₩21,185 | ₩17,633 | ₩20,583 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,250 | ₩19,255 | ₩17,908 | ₩18,451 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,888 | ₩18,853 | ₩17,834 | ₩18,370 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,981 | ₩18,739 | ₩17,767 | ₩17,955 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,968 | ₩18,263 | ₩17,512 | ₩17,727 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,472 | ₩18,759 | ₩17,459 | ₩18,116 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,955 | ₩18,813 | ₩17,418 | ₩17,579 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,167 | ₩21,173 | ₩17,472 | ₩18,142 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,341 | ₩20,851 | ₩19,671 | ₩19,684 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,382 | ₩21,361 | ₩20,127 | ₩20,261 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,052 | ₩21,253 | ₩20,321 | ₩20,382 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,524 | ₩21,159 | ₩19,497 | ₩20,878 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,946 | ₩20,636 | ₩18,880 | ₩19,175 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,784 | ₩21,508 | ₩19,953 | ₩20,181 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,690 | ₩21,173 | ₩20,127 | ₩20,167 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,114 | ₩20,650 | ₩19,698 | ₩20,529 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,709 | ₩21,830 | ₩20,127 | ₩20,382 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,830 | ₩22,098 | ₩20,665 | ₩21,535 | -1.35% | 270만 |
|---|