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 | ₩22,564 | ₩23,245 | ₩22,391 | ₩22,671 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,551 | ₩23,065 | ₩21,870 | ₩22,551 | 0.00% | 214.2만 |
| 2026.10.07 | ₩22,911 | ₩23,612 | ₩22,724 | ₩22,724 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,005 | ₩24,272 | ₩22,484 | ₩23,178 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,458 | ₩23,992 | ₩23,445 | ₩23,792 | +1.42% | 146만 |
| 2026.10.02 | ₩24,633 | ₩24,633 | ₩23,378 | ₩23,485 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,766 | ₩25,178 | ₩24,086 | ₩24,312 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,392 | ₩25,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,086 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,879 | ₩24,432 | ₩23,685 | ₩24,332 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,232 | ₩24,232 | ₩23,485 | ₩23,832 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,059 | ₩24,486 | ₩23,705 | ₩24,286 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,378 | ₩24,166 | ₩22,925 | ₩23,979 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,286 | ₩24,646 | ₩22,805 | ₩23,538 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,326 | ₩24,766 | ₩23,979 | ₩24,266 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,672 | ₩24,619 | ₩23,205 | ₩24,112 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,545 | ₩23,952 | ₩23,178 | ₩23,512 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,392 | ₩24,086 | ₩23,178 | ₩23,592 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,126 | ₩24,166 | ₩23,018 | ₩23,058 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,272 | ₩24,272 | ₩23,632 | ₩24,139 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,419 | ₩24,926 | ₩24,332 | ₩24,486 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,367 | ₩25,380 | ₩24,046 | ₩24,259 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,247 | ₩26,274 | ₩24,553 | ₩25,113 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,447 | ₩26,961 | ₩26,274 | ₩26,474 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩26,941 | ₩27,328 | ₩26,554 | ₩26,608 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,301 | ₩28,022 | ₩27,301 | ₩27,435 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,822 | ₩28,009 | ₩27,408 | ₩27,595 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩26,995 | ₩28,022 | ₩26,641 | ₩27,728 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,740 | ₩26,888 | ₩25,473 | ₩26,821 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩25,940 | ₩25,967 | ₩25,353 | ₩25,740 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,661 | ₩26,748 | ₩25,980 | ₩26,074 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,701 | ₩26,995 | ₩26,287 | ₩26,901 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,581 | ₩26,981 | ₩26,154 | ₩26,808 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,327 | ₩27,221 | ₩26,287 | ₩26,581 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,287 | ₩26,514 | ₩25,580 | ₩26,114 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,594 | ₩27,061 | ₩25,687 | ₩26,221 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,208 | ₩27,648 | ₩26,207 | ₩26,354 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,582 | ₩27,855 | ₩26,701 | ₩27,715 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,461 | ₩26,821 | ₩26,247 | ₩26,574 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,047 | ₩27,055 | ₩25,734 | ₩26,367 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,460 | ₩26,501 | ₩25,113 | ₩26,474 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,541 | ₩26,714 | ₩25,407 | ₩25,460 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,035 | ₩27,638 | ₩26,267 | ₩26,421 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,301 | ₩27,455 | ₩26,594 | ₩27,075 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,221 | ₩27,555 | ₩26,781 | ₩27,181 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,634 | ₩27,235 | ₩26,314 | ₩27,221 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,167 | ₩27,208 | ₩25,860 | ₩26,367 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,098 | ₩27,101 | ₩22,951 | ₩26,581 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,100 | ₩26,487 | ₩25,353 | ₩25,460 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,367 | ₩25,900 | ₩24,920 | ₩25,673 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,847 | ₩26,020 | ₩24,876 | ₩25,420 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,580 | ₩26,233 | ₩25,126 | ₩25,994 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,341 | ₩26,541 | ₩25,153 | ₩25,647 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,328 | ₩27,328 | ₩25,887 | ₩26,194 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,142 | ₩28,783 | ₩27,355 | ₩27,381 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,529 | ₩28,609 | ₩27,448 | ₩27,768 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,089 | ₩29,196 | ₩28,249 | ₩28,302 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩29,943 | ₩30,350 | ₩29,131 | ₩29,423 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩29,850 | ₩30,317 | ₩29,490 | ₩30,210 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,624 | ₩31,058 | ₩29,730 | ₩29,743 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,810 | ₩31,291 | ₩29,681 | ₩30,424 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,385 | ₩32,572 | ₩30,250 | ₩30,304 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩31,972 | ₩32,285 | ₩31,038 | ₩31,385 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,110 | ₩32,292 | ₩30,110 | ₩32,199 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩30,971 | ₩31,124 | ₩29,703 | ₩30,544 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,079 | ₩33,079 | ₩30,704 | ₩31,505 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,066 | ₩33,586 | ₩32,459 | ₩33,146 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,664 | ₩33,680 | ₩30,624 | ₩32,772 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩29,863 | ₩31,318 | ₩29,403 | ₩31,011 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,063 | ₩29,623 | ₩28,342 | ₩29,463 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩27,942 | ₩29,156 | ₩27,635 | ₩29,116 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,383 | ₩29,743 | ₩27,622 | ₩27,875 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,330 | ₩29,803 | ₩28,849 | ₩29,170 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,289 | ₩29,423 | ₩27,835 | ₩29,063 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,808 | ₩28,502 | ₩26,581 | ₩28,436 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,634 | ₩27,422 | ₩26,421 | ₩26,434 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,327 | ₩27,648 | ₩26,221 | ₩26,661 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,780 | ₩26,688 | ₩25,633 | ₩26,167 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,633 | ₩26,141 | ₩25,273 | ₩25,780 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,154 | ₩27,181 | ₩25,253 | ₩25,353 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩24,913 | ₩25,740 | ₩24,866 | ₩25,407 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,699 | ₩24,846 | ₩24,352 | ₩24,753 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,312 | ₩24,753 | ₩24,032 | ₩24,659 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,086 | ₩24,459 | ₩23,665 | ₩24,352 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,178 | ₩24,166 | ₩23,098 | ₩23,899 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,605 | ₩24,086 | ₩23,272 | ₩23,458 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,085 | ₩24,112 | ₩22,825 | ₩23,605 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,192 | ₩23,405 | ₩22,231 | ₩22,631 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,192 | ₩24,192 | ₩22,831 | ₩23,138 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,818 | ₩24,366 | ₩22,555 | ₩24,046 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,793 | ₩24,793 | ₩24,152 | ₩24,473 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩24,913 | ₩25,356 | ₩24,286 | ₩24,539 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,687 | ₩26,114 | ₩24,819 | ₩25,153 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,354 | ₩26,527 | ₩25,927 | ₩26,141 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,127 | ₩26,421 | ₩25,767 | ₩26,354 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,554 | ₩27,255 | ₩26,034 | ₩26,167 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,674 | ₩27,175 | ₩26,234 | ₩26,554 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,394 | ₩27,422 | ₩26,354 | ₩26,608 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,768 | ₩26,874 | ₩26,274 | ₩26,381 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩25,887 | ₩27,221 | ₩25,887 | ₩26,861 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,047 | ₩26,047 | ₩25,353 | ₩25,834 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,008 | ₩27,795 | ₩25,847 | ₩25,900 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,261 | ₩27,929 | ₩26,901 | ₩26,995 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩27,889 | ₩28,342 | ₩27,275 | ₩27,422 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩26,954 | ₩28,235 | ₩26,681 | ₩27,875 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,529 | ₩28,689 | ₩26,914 | ₩27,235 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,049 | ₩30,277 | ₩28,462 | ₩28,529 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,408 | ₩29,170 | ₩27,328 | ₩28,676 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,635 | ₩27,815 | ₩26,954 | ₩27,408 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,834 | ₩27,575 | ₩26,234 | ₩27,555 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,714 | ₩26,888 | ₩25,947 | ₩26,821 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,513 | ₩27,301 | ₩25,513 | ₩26,634 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,795 | ₩28,316 | ₩25,353 | ₩25,500 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩27,915 | ₩28,756 | ₩27,622 | ₩28,596 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,009 | ₩28,035 | ₩27,181 | ₩27,528 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,302 | ₩28,849 | ₩27,929 | ₩28,169 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,542 | ₩29,023 | ₩27,542 | ₩28,022 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,115 | ₩28,809 | ₩27,635 | ₩28,542 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,557 | ₩30,030 | ₩27,975 | ₩28,022 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,358 | ₩31,625 | ₩29,043 | ₩29,463 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,758 | ₩31,772 | ₩30,904 | ₩31,131 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,439 | ₩32,465 | ₩31,638 | ₩31,732 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,425 | ₩32,799 | ₩31,358 | ₩32,332 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,492 | ₩32,492 | ₩31,305 | ₩31,772 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,679 | ₩32,999 | ₩31,865 | ₩32,465 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,385 | ₩33,093 | ₩32,189 | ₩32,599 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,013 | ₩33,640 | ₩31,892 | ₩32,359 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,013 | ₩33,133 | ₩32,305 | ₩32,612 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,559 | ₩33,273 | ₩32,399 | ₩33,039 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,279 | ₩33,867 | ₩32,292 | ₩32,772 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,092 | ₩32,912 | ₩31,531 | ₩32,879 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,466 | ₩34,068 | ₩32,292 | ₩32,412 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,278 | ₩34,053 | ₩30,971 | ₩33,560 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩31,905 | ₩32,726 | ₩30,878 | ₩31,865 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,331 | ₩32,252 | ₩30,824 | ₩31,171 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,451 | ₩31,451 | ₩29,890 | ₩29,997 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,692 | ₩32,973 | ₩31,285 | ₩31,345 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩31,905 | ₩33,787 | ₩31,878 | ₩32,959 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,679 | ₩34,147 | ₩32,065 | ₩32,292 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩31,861 | ₩32,566 | ₩31,491 | ₩32,052 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,546 | ₩33,360 | ₩32,005 | ₩32,145 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,025 | ₩33,947 | ₩32,018 | ₩32,332 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,558 | ₩32,265 | ₩31,124 | ₩32,025 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,505 | ₩32,038 | ₩31,291 | ₩31,558 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩31,932 | ₩32,172 | ₩31,198 | ₩31,718 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,571 | ₩32,372 | ₩31,385 | ₩32,078 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,345 | ₩32,599 | ₩30,691 | ₩31,358 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,212 | ₩32,492 | ₩31,491 | ₩32,012 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,038 | ₩32,612 | ₩31,305 | ₩32,612 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩31,865 | ₩33,573 | ₩31,091 | ₩32,239 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,064 | ₩33,146 | ₩29,637 | ₩31,865 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,022 | ₩29,623 | ₩28,022 | ₩29,450 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,436 | ₩28,829 | ₩28,022 | ₩28,796 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,542 | ₩29,236 | ₩28,022 | ₩28,849 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,303 | ₩29,877 | ₩28,022 | ₩28,556 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,836 | ₩30,264 | ₩28,022 | ₩29,543 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,688 | ₩29,036 | ₩25,633 | ₩28,969 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,688 | ₩27,855 | ₩27,021 | ₩27,582 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,528 | ₩27,755 | ₩27,088 | ₩27,688 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,648 | ₩27,535 | ₩26,394 | ₩27,395 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,474 | ₩27,221 | ₩25,960 | ₩26,554 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,542 | ₩27,635 | ₩26,261 | ₩26,274 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,048 | ₩27,889 | ₩26,794 | ₩27,528 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩26,968 | ₩27,688 | ₩26,714 | ₩27,021 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,221 | ₩27,495 | ₩26,781 | ₩27,141 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,075 | ₩28,542 | ₩27,261 | ₩27,328 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,130 | ₩29,130 | ₩27,955 | ₩28,209 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,502 | ₩29,170 | ₩27,355 | ₩28,969 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,142 | ₩29,356 | ₩28,035 | ₩28,449 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩27,915 | ₩28,489 | ₩27,682 | ₩28,276 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,328 | ₩28,356 | ₩27,021 | ₩28,035 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,341 | ₩28,369 | ₩26,688 | ₩26,888 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,436 | ₩28,556 | ₩26,928 | ₩27,261 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,729 | ₩29,210 | ₩27,622 | ₩28,356 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,101 | ₩28,929 | ₩27,101 | ₩28,489 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,408 | ₩27,635 | ₩26,674 | ₩27,101 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,271 | ₩28,089 | ₩26,995 | ₩27,475 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,422 | ₩28,569 | ₩27,348 | ₩27,422 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,235 | ₩28,682 | ₩27,568 | ₩28,436 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,794 | ₩29,597 | ₩26,407 | ₩28,556 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,622 | ₩28,022 | ₩26,621 | ₩27,021 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,328 | ₩28,049 | ₩27,021 | ₩27,742 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩26,968 | ₩27,528 | ₩26,774 | ₩27,381 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,821 | ₩27,635 | ₩26,301 | ₩26,995 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,542 | ₩28,276 | ₩27,048 | ₩27,381 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,342 | ₩28,676 | ₩27,502 | ₩27,582 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,341 | ₩28,649 | ₩27,088 | ₩28,609 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,141 | ₩27,408 | ₩26,114 | ₩27,315 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,409 | ₩28,863 | ₩26,781 | ₩27,648 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,529 | ₩28,823 | ₩27,902 | ₩28,022 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,156 | ₩29,290 | ₩27,989 | ₩28,542 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,195 | ₩29,897 | ₩27,195 | ₩29,503 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,688 | ₩27,475 | ₩26,381 | ₩27,141 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,489 | ₩28,743 | ₩26,167 | ₩26,981 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,129 | ₩28,476 | ₩27,770 | ₩28,422 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,782 | ₩28,516 | ₩27,508 | ₩28,035 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩27,902 | ₩28,169 | ₩27,248 | ₩27,675 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,182 | ₩28,569 | ₩27,850 | ₩28,115 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩28,996 | ₩28,996 | ₩28,115 | ₩28,422 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩28,903 | ₩29,036 | ₩28,476 | ₩28,823 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,649 | ₩30,330 | ₩28,636 | ₩28,956 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,381 | ₩28,689 | ₩27,061 | ₩28,662 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,141 | ₩28,262 | ₩26,995 | ₩27,715 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,475 | ₩27,662 | ₩26,848 | ₩26,995 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,608 | ₩27,755 | ₩26,314 | ₩27,181 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,542 | ₩28,589 | ₩27,488 | ₩27,648 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,315 | ₩28,095 | ₩27,141 | ₩27,862 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,101 | ₩27,381 | ₩26,688 | ₩27,181 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,622 | ₩28,316 | ₩27,021 | ₩27,235 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,221 | ₩27,755 | ₩25,500 | ₩27,515 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,621 | ₩27,021 | ₩25,994 | ₩26,034 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,115 | ₩27,315 | ₩25,927 | ₩26,661 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,381 | ₩27,475 | ₩25,920 | ₩27,115 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,087 | ₩26,728 | ₩25,767 | ₩26,341 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,233 | ₩26,621 | ₩24,993 | ₩26,301 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,620 | ₩25,714 | ₩24,499 | ₩25,073 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,354 | ₩26,568 | ₩25,328 | ₩25,513 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,674 | ₩26,954 | ₩26,301 | ₩26,447 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,100 | ₩26,781 | ₩25,860 | ₩26,514 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,367 | ₩26,794 | ₩25,180 | ₩25,954 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,192 | ₩26,661 | ₩23,979 | ₩26,367 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,618 | ₩23,512 | ₩22,351 | ₩23,272 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,818 | ₩24,019 | ₩22,591 | ₩22,751 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,631 | ₩23,298 | ₩22,217 | ₩22,297 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,711 | ₩23,272 | ₩22,551 | ₩22,805 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,071 | ₩23,352 | ₩21,830 | ₩22,925 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,124 | ₩23,038 | ₩21,911 | ₩22,177 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,404 | ₩24,019 | ₩20,750 | ₩22,231 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,432 | ₩23,752 | ₩22,271 | ₩22,404 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,030 | ₩23,685 | ₩20,903 | ₩23,659 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,456 | ₩22,017 | ₩20,349 | ₩20,976 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,442 | ₩20,096 | ₩18,521 | ₩20,069 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,056 | ₩20,750 | ₩19,535 | ₩19,602 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,176 | ₩20,403 | ₩19,038 | ₩20,149 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,148 | ₩21,082 | ₩17,547 | ₩20,483 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,161 | ₩19,162 | ₩17,821 | ₩18,361 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,801 | ₩18,761 | ₩17,747 | ₩18,281 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,894 | ₩18,648 | ₩17,681 | ₩17,867 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,881 | ₩18,174 | ₩17,427 | ₩17,641 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,387 | ₩18,668 | ₩17,374 | ₩18,027 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,867 | ₩18,721 | ₩17,334 | ₩17,494 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,069 | ₩21,070 | ₩17,387 | ₩18,054 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,243 | ₩20,750 | ₩19,575 | ₩19,589 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,283 | ₩21,257 | ₩20,029 | ₩20,162 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩20,950 | ₩21,150 | ₩20,223 | ₩20,283 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,429 | ₩21,057 | ₩19,402 | ₩20,776 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,849 | ₩20,536 | ₩18,788 | ₩19,082 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,683 | ₩21,403 | ₩19,856 | ₩20,082 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,589 | ₩21,070 | ₩20,029 | ₩20,069 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,016 | ₩20,549 | ₩19,602 | ₩20,429 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,604 | ₩21,724 | ₩20,029 | ₩20,283 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,724 | ₩21,991 | ₩20,564 | ₩21,430 | -1.35% | 270만 |
|---|