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 | ₩22,636 | ₩23,319 | ₩22,462 | ₩22,743 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,623 | ₩23,138 | ₩21,940 | ₩22,623 | 0.00% | 214.2만 |
| 2026.10.07 | ₩22,984 | ₩23,687 | ₩22,797 | ₩22,797 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,082 | ₩24,350 | ₩22,556 | ₩23,252 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,533 | ₩24,069 | ₩23,520 | ₩23,868 | +1.42% | 146만 |
| 2026.10.02 | ₩24,711 | ₩24,711 | ₩23,453 | ₩23,560 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,845 | ₩25,259 | ₩24,162 | ₩24,390 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,470 | ₩25,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,166 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,955 | ₩24,510 | ₩23,761 | ₩24,410 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,310 | ₩24,310 | ₩23,560 | ₩23,908 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,136 | ₩24,564 | ₩23,781 | ₩24,363 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,453 | ₩24,243 | ₩22,998 | ₩24,055 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,363 | ₩24,725 | ₩22,877 | ₩23,614 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,403 | ₩24,845 | ₩24,055 | ₩24,343 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,747 | ₩24,698 | ₩23,279 | ₩24,189 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,620 | ₩24,029 | ₩23,252 | ₩23,587 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,466 | ₩24,162 | ₩23,252 | ₩23,667 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,203 | ₩24,243 | ₩23,092 | ₩23,132 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,350 | ₩24,350 | ₩23,707 | ₩24,216 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,497 | ₩25,006 | ₩24,410 | ₩24,564 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,448 | ₩25,461 | ₩24,122 | ₩24,336 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,331 | ₩26,358 | ₩24,631 | ₩25,193 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,532 | ₩27,047 | ₩26,358 | ₩26,559 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,027 | ₩27,415 | ₩26,639 | ₩26,692 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,389 | ₩28,111 | ₩27,389 | ₩27,522 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,911 | ₩28,098 | ₩27,496 | ₩27,683 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,081 | ₩28,111 | ₩26,726 | ₩27,817 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,822 | ₩26,974 | ₩25,555 | ₩26,907 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,023 | ₩26,050 | ₩25,434 | ₩25,822 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,746 | ₩26,833 | ₩26,063 | ₩26,157 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,786 | ₩27,081 | ₩26,371 | ₩26,987 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,666 | ₩27,067 | ₩26,237 | ₩26,893 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,411 | ₩27,308 | ₩26,371 | ₩26,666 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,371 | ₩26,599 | ₩25,662 | ₩26,197 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,679 | ₩27,148 | ₩25,769 | ₩26,304 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,295 | ₩27,737 | ₩26,291 | ₩26,438 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,670 | ₩27,944 | ₩26,786 | ₩27,804 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,545 | ₩26,907 | ₩26,331 | ₩26,659 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,130 | ₩27,141 | ₩25,816 | ₩26,452 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,541 | ₩26,585 | ₩25,193 | ₩26,559 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,626 | ₩26,800 | ₩25,488 | ₩25,541 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,121 | ₩27,726 | ₩26,351 | ₩26,505 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,389 | ₩27,543 | ₩26,679 | ₩27,161 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,308 | ₩27,643 | ₩26,867 | ₩27,268 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,719 | ₩27,322 | ₩26,398 | ₩27,308 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,251 | ₩27,295 | ₩25,943 | ₩26,452 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,172 | ₩27,188 | ₩23,025 | ₩26,666 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,184 | ₩26,572 | ₩25,434 | ₩25,541 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,448 | ₩25,983 | ₩24,999 | ₩25,755 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,929 | ₩26,103 | ₩24,955 | ₩25,501 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,662 | ₩26,316 | ₩25,207 | ₩26,077 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,425 | ₩26,626 | ₩25,233 | ₩25,729 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,415 | ₩27,415 | ₩25,970 | ₩26,278 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,232 | ₩28,874 | ₩27,442 | ₩27,469 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,620 | ₩28,700 | ₩27,536 | ₩27,857 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,182 | ₩29,289 | ₩28,339 | ₩28,393 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,039 | ₩30,447 | ₩29,224 | ₩29,517 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩29,945 | ₩30,414 | ₩29,584 | ₩30,307 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,722 | ₩31,157 | ₩29,825 | ₩29,838 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,905 | ₩31,391 | ₩29,775 | ₩30,521 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,485 | ₩32,676 | ₩30,347 | ₩30,401 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,074 | ₩32,388 | ₩31,137 | ₩31,485 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,206 | ₩32,395 | ₩30,206 | ₩32,301 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,070 | ₩31,224 | ₩29,798 | ₩30,641 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,185 | ₩33,185 | ₩30,802 | ₩31,605 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,172 | ₩33,694 | ₩32,562 | ₩33,252 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,762 | ₩33,787 | ₩30,722 | ₩32,877 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩29,959 | ₩31,418 | ₩29,497 | ₩31,110 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,156 | ₩29,718 | ₩28,433 | ₩29,557 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,031 | ₩29,249 | ₩27,723 | ₩29,209 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,477 | ₩29,838 | ₩27,710 | ₩27,964 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,423 | ₩29,899 | ₩28,941 | ₩29,263 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,379 | ₩29,517 | ₩27,924 | ₩29,156 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,893 | ₩28,593 | ₩26,666 | ₩28,526 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,719 | ₩27,509 | ₩26,505 | ₩26,518 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,411 | ₩27,737 | ₩26,304 | ₩26,746 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,863 | ₩26,773 | ₩25,715 | ₩26,251 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,715 | ₩26,224 | ₩25,354 | ₩25,863 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,237 | ₩27,268 | ₩25,334 | ₩25,434 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩24,992 | ₩25,822 | ₩24,946 | ₩25,488 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,778 | ₩24,925 | ₩24,430 | ₩24,832 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,390 | ₩24,832 | ₩24,109 | ₩24,738 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,162 | ₩24,537 | ₩23,741 | ₩24,430 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,252 | ₩24,243 | ₩23,172 | ₩23,975 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,681 | ₩24,162 | ₩23,346 | ₩23,533 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,158 | ₩24,189 | ₩22,897 | ₩23,681 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,266 | ₩23,480 | ₩22,302 | ₩22,703 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,270 | ₩24,270 | ₩22,904 | ₩23,212 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,891 | ₩24,444 | ₩22,627 | ₩24,122 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,872 | ₩24,872 | ₩24,229 | ₩24,551 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩24,992 | ₩25,437 | ₩24,363 | ₩24,618 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,769 | ₩26,197 | ₩24,899 | ₩25,233 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,438 | ₩26,612 | ₩26,010 | ₩26,224 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,211 | ₩26,505 | ₩25,849 | ₩26,438 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,639 | ₩27,342 | ₩26,117 | ₩26,251 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,759 | ₩27,261 | ₩26,318 | ₩26,639 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,478 | ₩27,509 | ₩26,438 | ₩26,692 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,853 | ₩26,960 | ₩26,358 | ₩26,465 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩25,970 | ₩27,308 | ₩25,970 | ₩26,947 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,130 | ₩26,130 | ₩25,434 | ₩25,916 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,094 | ₩27,884 | ₩25,929 | ₩25,983 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,348 | ₩28,018 | ₩26,987 | ₩27,081 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩27,978 | ₩28,433 | ₩27,362 | ₩27,509 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,041 | ₩28,326 | ₩26,766 | ₩27,964 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,620 | ₩28,781 | ₩27,000 | ₩27,322 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,142 | ₩30,374 | ₩28,553 | ₩28,620 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,496 | ₩29,263 | ₩27,415 | ₩28,767 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,723 | ₩27,904 | ₩27,041 | ₩27,496 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,920 | ₩27,663 | ₩26,318 | ₩27,643 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,800 | ₩26,974 | ₩26,030 | ₩26,907 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,595 | ₩27,389 | ₩25,595 | ₩26,719 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,884 | ₩28,406 | ₩25,434 | ₩25,581 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,004 | ₩28,848 | ₩27,710 | ₩28,687 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,098 | ₩28,125 | ₩27,268 | ₩27,616 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,393 | ₩28,941 | ₩28,018 | ₩28,259 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,634 | ₩29,115 | ₩27,630 | ₩28,111 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,205 | ₩28,901 | ₩27,723 | ₩28,634 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,651 | ₩30,126 | ₩28,065 | ₩28,111 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,458 | ₩31,726 | ₩29,135 | ₩29,557 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,860 | ₩31,873 | ₩31,003 | ₩31,230 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,542 | ₩32,569 | ₩31,739 | ₩31,833 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,529 | ₩32,904 | ₩31,458 | ₩32,435 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,596 | ₩32,596 | ₩31,404 | ₩31,873 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,783 | ₩33,105 | ₩31,967 | ₩32,569 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,489 | ₩33,198 | ₩32,292 | ₩32,703 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,118 | ₩33,747 | ₩31,993 | ₩32,462 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,118 | ₩33,238 | ₩32,408 | ₩32,716 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,663 | ₩33,379 | ₩32,502 | ₩33,145 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,386 | ₩33,975 | ₩32,395 | ₩32,877 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,194 | ₩33,018 | ₩31,632 | ₩32,984 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,573 | ₩34,177 | ₩32,395 | ₩32,516 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,378 | ₩34,162 | ₩31,070 | ₩33,667 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,007 | ₩32,830 | ₩30,976 | ₩31,967 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,431 | ₩32,355 | ₩30,923 | ₩31,271 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,552 | ₩31,552 | ₩29,986 | ₩30,093 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,797 | ₩33,078 | ₩31,384 | ₩31,445 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,007 | ₩33,894 | ₩31,980 | ₩33,064 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,783 | ₩34,256 | ₩32,168 | ₩32,395 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩31,963 | ₩32,670 | ₩31,592 | ₩32,154 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,649 | ₩33,466 | ₩32,107 | ₩32,248 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,127 | ₩34,055 | ₩32,121 | ₩32,435 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,659 | ₩32,368 | ₩31,224 | ₩32,127 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,605 | ₩32,141 | ₩31,391 | ₩31,659 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,034 | ₩32,275 | ₩31,297 | ₩31,819 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,672 | ₩32,475 | ₩31,485 | ₩32,181 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,449 | ₩32,703 | ₩30,789 | ₩31,458 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,315 | ₩32,596 | ₩31,592 | ₩32,114 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,141 | ₩32,716 | ₩31,404 | ₩32,716 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩31,967 | ₩33,680 | ₩31,190 | ₩32,342 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,160 | ₩33,252 | ₩29,731 | ₩31,967 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,111 | ₩29,718 | ₩28,111 | ₩29,544 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,526 | ₩28,921 | ₩28,111 | ₩28,888 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,634 | ₩29,330 | ₩28,111 | ₩28,941 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,397 | ₩29,972 | ₩28,111 | ₩28,647 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,928 | ₩30,360 | ₩28,111 | ₩29,637 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,773 | ₩29,129 | ₩25,715 | ₩29,062 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,777 | ₩27,944 | ₩27,107 | ₩27,670 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,616 | ₩27,844 | ₩27,174 | ₩27,777 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,733 | ₩27,623 | ₩26,478 | ₩27,482 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,559 | ₩27,308 | ₩26,043 | ₩26,639 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,630 | ₩27,723 | ₩26,344 | ₩26,358 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,134 | ₩27,978 | ₩26,880 | ₩27,616 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,054 | ₩27,777 | ₩26,800 | ₩27,107 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,308 | ₩27,583 | ₩26,867 | ₩27,228 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,165 | ₩28,634 | ₩27,348 | ₩27,415 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,223 | ₩29,223 | ₩28,045 | ₩28,299 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,593 | ₩29,263 | ₩27,442 | ₩29,062 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,232 | ₩29,450 | ₩28,125 | ₩28,540 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,004 | ₩28,580 | ₩27,770 | ₩28,366 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,415 | ₩28,446 | ₩27,107 | ₩28,125 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,429 | ₩28,459 | ₩26,773 | ₩26,974 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,526 | ₩28,647 | ₩27,014 | ₩27,348 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,821 | ₩29,303 | ₩27,710 | ₩28,446 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,188 | ₩29,022 | ₩27,188 | ₩28,580 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,496 | ₩27,723 | ₩26,759 | ₩27,188 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,358 | ₩28,178 | ₩27,081 | ₩27,563 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,513 | ₩28,660 | ₩27,435 | ₩27,509 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,326 | ₩28,774 | ₩27,656 | ₩28,526 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,880 | ₩29,691 | ₩26,492 | ₩28,647 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,710 | ₩28,111 | ₩26,706 | ₩27,107 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,415 | ₩28,138 | ₩27,107 | ₩27,830 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,054 | ₩27,616 | ₩26,860 | ₩27,469 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,907 | ₩27,723 | ₩26,385 | ₩27,081 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,630 | ₩28,366 | ₩27,134 | ₩27,469 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,433 | ₩28,767 | ₩27,589 | ₩27,670 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,429 | ₩28,741 | ₩27,174 | ₩28,700 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,228 | ₩27,496 | ₩26,197 | ₩27,402 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,500 | ₩28,955 | ₩26,867 | ₩27,737 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,620 | ₩28,915 | ₩27,991 | ₩28,111 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,249 | ₩29,383 | ₩28,078 | ₩28,634 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,281 | ₩29,992 | ₩27,281 | ₩29,597 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,773 | ₩27,563 | ₩26,465 | ₩27,228 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,580 | ₩28,834 | ₩26,251 | ₩27,067 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,219 | ₩28,567 | ₩27,858 | ₩28,513 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,870 | ₩28,607 | ₩27,596 | ₩28,125 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩27,991 | ₩28,259 | ₩27,335 | ₩27,763 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,272 | ₩28,660 | ₩27,939 | ₩28,205 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,089 | ₩29,089 | ₩28,205 | ₩28,513 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩28,995 | ₩29,129 | ₩28,567 | ₩28,915 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,741 | ₩30,427 | ₩28,727 | ₩29,048 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,469 | ₩28,781 | ₩27,148 | ₩28,754 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,228 | ₩28,352 | ₩27,081 | ₩27,804 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,563 | ₩27,750 | ₩26,933 | ₩27,081 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,696 | ₩27,844 | ₩26,398 | ₩27,268 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,630 | ₩28,680 | ₩27,576 | ₩27,737 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,402 | ₩28,185 | ₩27,228 | ₩27,951 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,188 | ₩27,469 | ₩26,773 | ₩27,268 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,710 | ₩28,406 | ₩27,107 | ₩27,322 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,304 | ₩27,844 | ₩25,581 | ₩27,603 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,706 | ₩27,107 | ₩26,077 | ₩26,117 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,201 | ₩27,402 | ₩26,010 | ₩26,746 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,465 | ₩27,563 | ₩26,003 | ₩27,201 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,170 | ₩26,813 | ₩25,849 | ₩26,425 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,314 | ₩26,706 | ₩25,073 | ₩26,385 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,702 | ₩25,796 | ₩24,577 | ₩25,153 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,438 | ₩26,652 | ₩25,409 | ₩25,595 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,759 | ₩27,041 | ₩26,385 | ₩26,532 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,184 | ₩26,867 | ₩25,943 | ₩26,599 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,452 | ₩26,880 | ₩25,260 | ₩26,037 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,270 | ₩26,746 | ₩24,055 | ₩26,452 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,690 | ₩23,587 | ₩22,422 | ₩23,346 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,891 | ₩24,096 | ₩22,663 | ₩22,824 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,703 | ₩23,373 | ₩22,288 | ₩22,369 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,784 | ₩23,346 | ₩22,623 | ₩22,877 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,141 | ₩23,426 | ₩21,900 | ₩22,998 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,195 | ₩23,112 | ₩21,980 | ₩22,248 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,476 | ₩24,096 | ₩20,816 | ₩22,302 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,507 | ₩23,828 | ₩22,342 | ₩22,476 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,097 | ₩23,761 | ₩20,970 | ₩23,734 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,521 | ₩22,088 | ₩20,414 | ₩21,043 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,504 | ₩20,160 | ₩18,580 | ₩20,133 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,120 | ₩20,816 | ₩19,598 | ₩19,665 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,240 | ₩20,468 | ₩19,098 | ₩20,213 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,206 | ₩21,149 | ₩17,603 | ₩20,548 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,219 | ₩19,223 | ₩17,878 | ₩18,420 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,857 | ₩18,821 | ₩17,804 | ₩18,339 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,951 | ₩18,707 | ₩17,737 | ₩17,924 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,938 | ₩18,232 | ₩17,483 | ₩17,697 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,442 | ₩18,728 | ₩17,429 | ₩18,085 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,924 | ₩18,781 | ₩17,389 | ₩17,550 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,133 | ₩21,137 | ₩17,442 | ₩18,112 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,307 | ₩20,816 | ₩19,638 | ₩19,651 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,347 | ₩21,325 | ₩20,093 | ₩20,227 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,017 | ₩21,217 | ₩20,287 | ₩20,347 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,491 | ₩21,124 | ₩19,464 | ₩20,843 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,912 | ₩20,602 | ₩18,848 | ₩19,143 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,749 | ₩21,472 | ₩19,919 | ₩20,147 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,655 | ₩21,137 | ₩20,093 | ₩20,133 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,080 | ₩20,615 | ₩19,665 | ₩20,495 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,673 | ₩21,793 | ₩20,093 | ₩20,347 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,793 | ₩22,061 | ₩20,630 | ₩21,499 | -1.35% | 270만 |
|---|