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 | ₩22,660 | ₩23,343 | ₩22,486 | ₩22,767 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,646 | ₩23,162 | ₩21,963 | ₩22,646 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,008 | ₩23,712 | ₩22,821 | ₩22,821 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,107 | ₩24,375 | ₩22,579 | ₩23,276 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,558 | ₩24,094 | ₩23,544 | ₩23,893 | +1.42% | 146만 |
| 2026.10.02 | ₩24,737 | ₩24,737 | ₩23,477 | ₩23,584 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,871 | ₩25,285 | ₩24,187 | ₩24,415 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,496 | ₩25,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,192 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,980 | ₩24,536 | ₩23,785 | ₩24,435 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,335 | ₩24,335 | ₩23,584 | ₩23,933 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,161 | ₩24,589 | ₩23,805 | ₩24,388 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,477 | ₩24,268 | ₩23,022 | ₩24,080 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,388 | ₩24,750 | ₩22,901 | ₩23,638 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,429 | ₩24,871 | ₩24,080 | ₩24,368 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,772 | ₩24,723 | ₩23,303 | ₩24,214 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,645 | ₩24,053 | ₩23,276 | ₩23,611 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,491 | ₩24,187 | ₩23,276 | ₩23,692 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,228 | ₩24,268 | ₩23,115 | ₩23,156 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,375 | ₩24,375 | ₩23,732 | ₩24,241 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,522 | ₩25,032 | ₩24,435 | ₩24,589 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,474 | ₩25,487 | ₩24,147 | ₩24,362 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,358 | ₩26,385 | ₩24,656 | ₩25,219 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,559 | ₩27,075 | ₩26,385 | ₩26,586 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,055 | ₩27,444 | ₩26,666 | ₩26,720 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,417 | ₩28,140 | ₩27,417 | ₩27,551 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,939 | ₩28,127 | ₩27,524 | ₩27,712 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,109 | ₩28,140 | ₩26,753 | ₩27,846 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,849 | ₩27,001 | ₩25,581 | ₩26,934 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,050 | ₩26,077 | ₩25,460 | ₩25,849 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,774 | ₩26,861 | ₩26,090 | ₩26,184 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,814 | ₩27,109 | ₩26,398 | ₩27,015 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,693 | ₩27,095 | ₩26,264 | ₩26,921 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,439 | ₩27,336 | ₩26,398 | ₩26,693 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,398 | ₩26,626 | ₩25,688 | ₩26,224 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,707 | ₩27,176 | ₩25,795 | ₩26,331 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,323 | ₩27,765 | ₩26,318 | ₩26,465 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,698 | ₩27,973 | ₩26,814 | ₩27,832 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,573 | ₩26,934 | ₩26,358 | ₩26,686 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,157 | ₩27,169 | ₩25,842 | ₩26,479 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,568 | ₩26,613 | ₩25,219 | ₩26,586 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,653 | ₩26,827 | ₩25,514 | ₩25,568 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,149 | ₩27,754 | ₩26,378 | ₩26,532 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,417 | ₩27,571 | ₩26,707 | ₩27,189 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,336 | ₩27,671 | ₩26,894 | ₩27,296 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,747 | ₩27,350 | ₩26,425 | ₩27,336 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,278 | ₩27,323 | ₩25,970 | ₩26,479 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,196 | ₩27,216 | ₩23,048 | ₩26,693 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,211 | ₩26,599 | ₩25,460 | ₩25,568 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,474 | ₩26,010 | ₩25,025 | ₩25,782 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,956 | ₩26,130 | ₩24,981 | ₩25,527 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,688 | ₩26,343 | ₩25,233 | ₩26,104 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,452 | ₩26,653 | ₩25,259 | ₩25,755 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,444 | ₩27,444 | ₩25,996 | ₩26,305 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,261 | ₩28,904 | ₩27,470 | ₩27,497 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,650 | ₩28,730 | ₩27,564 | ₩27,886 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,212 | ₩29,320 | ₩28,368 | ₩28,422 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,070 | ₩30,479 | ₩29,254 | ₩29,547 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩29,976 | ₩30,445 | ₩29,614 | ₩30,338 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,753 | ₩31,189 | ₩29,856 | ₩29,869 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,936 | ₩31,423 | ₩29,806 | ₩30,552 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,517 | ₩32,710 | ₩30,378 | ₩30,432 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,107 | ₩32,422 | ₩31,169 | ₩31,517 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,238 | ₩32,428 | ₩30,238 | ₩32,335 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,102 | ₩31,256 | ₩29,829 | ₩30,673 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,219 | ₩30,834 | ₩31,638 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,206 | ₩33,728 | ₩32,596 | ₩33,286 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,794 | ₩33,822 | ₩30,753 | ₩32,911 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩29,990 | ₩31,450 | ₩29,527 | ₩31,142 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,186 | ₩29,748 | ₩28,462 | ₩29,588 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,060 | ₩29,279 | ₩27,752 | ₩29,239 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,507 | ₩29,869 | ₩27,738 | ₩27,993 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,454 | ₩29,929 | ₩28,971 | ₩29,293 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,408 | ₩29,547 | ₩27,953 | ₩29,186 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,921 | ₩28,623 | ₩26,693 | ₩28,556 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,747 | ₩27,537 | ₩26,532 | ₩26,546 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,439 | ₩27,765 | ₩26,331 | ₩26,774 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,889 | ₩26,800 | ₩25,742 | ₩26,278 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,742 | ₩26,251 | ₩25,380 | ₩25,889 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,264 | ₩27,296 | ₩25,360 | ₩25,460 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,018 | ₩25,849 | ₩24,971 | ₩25,514 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,804 | ₩24,951 | ₩24,455 | ₩24,857 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,415 | ₩24,857 | ₩24,134 | ₩24,764 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,187 | ₩24,563 | ₩23,765 | ₩24,455 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,276 | ₩24,268 | ₩23,196 | ₩24,000 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,705 | ₩24,187 | ₩23,370 | ₩23,558 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,182 | ₩24,214 | ₩22,921 | ₩23,705 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,290 | ₩23,504 | ₩22,325 | ₩22,727 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,295 | ₩24,295 | ₩22,928 | ₩23,236 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,914 | ₩24,469 | ₩22,650 | ₩24,147 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,898 | ₩24,898 | ₩24,254 | ₩24,576 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,018 | ₩25,463 | ₩24,388 | ₩24,643 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,795 | ₩26,224 | ₩24,924 | ₩25,259 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,465 | ₩26,640 | ₩26,037 | ₩26,251 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,238 | ₩26,532 | ₩25,876 | ₩26,465 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,666 | ₩27,370 | ₩26,144 | ₩26,278 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,787 | ₩27,290 | ₩26,345 | ₩26,666 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,506 | ₩27,537 | ₩26,465 | ₩26,720 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,881 | ₩26,988 | ₩26,385 | ₩26,492 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩25,996 | ₩27,336 | ₩25,996 | ₩26,975 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,157 | ₩26,157 | ₩25,460 | ₩25,943 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,122 | ₩27,913 | ₩25,956 | ₩26,010 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,377 | ₩28,047 | ₩27,015 | ₩27,109 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,006 | ₩28,462 | ₩27,390 | ₩27,537 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,068 | ₩28,355 | ₩26,794 | ₩27,993 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,650 | ₩28,810 | ₩27,028 | ₩27,350 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,172 | ₩30,405 | ₩28,583 | ₩28,650 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,524 | ₩29,293 | ₩27,444 | ₩28,797 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,752 | ₩27,933 | ₩27,068 | ₩27,524 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,948 | ₩27,692 | ₩26,345 | ₩27,671 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,827 | ₩27,001 | ₩26,057 | ₩26,934 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,621 | ₩27,417 | ₩25,621 | ₩26,747 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,913 | ₩28,435 | ₩25,460 | ₩25,608 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,033 | ₩28,877 | ₩27,738 | ₩28,717 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,127 | ₩28,154 | ₩27,296 | ₩27,645 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,422 | ₩28,971 | ₩28,047 | ₩28,288 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,663 | ₩29,145 | ₩27,658 | ₩28,140 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,234 | ₩28,931 | ₩27,752 | ₩28,663 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,681 | ₩30,157 | ₩28,094 | ₩28,140 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,490 | ₩31,758 | ₩29,166 | ₩29,588 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,892 | ₩31,906 | ₩31,035 | ₩31,263 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,576 | ₩32,603 | ₩31,772 | ₩31,866 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,562 | ₩32,938 | ₩31,490 | ₩32,469 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,629 | ₩32,629 | ₩31,437 | ₩31,906 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,817 | ₩33,139 | ₩32,000 | ₩32,603 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,522 | ₩33,232 | ₩32,325 | ₩32,737 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,152 | ₩33,782 | ₩32,026 | ₩32,495 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,152 | ₩33,273 | ₩32,442 | ₩32,750 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,696 | ₩33,413 | ₩32,536 | ₩33,179 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,420 | ₩34,010 | ₩32,428 | ₩32,911 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,227 | ₩33,052 | ₩31,665 | ₩33,018 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,608 | ₩34,212 | ₩32,428 | ₩32,549 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,410 | ₩34,197 | ₩31,102 | ₩33,702 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,040 | ₩32,864 | ₩31,008 | ₩32,000 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,464 | ₩32,388 | ₩30,954 | ₩31,303 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,584 | ₩31,584 | ₩30,016 | ₩30,124 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,830 | ₩33,112 | ₩31,417 | ₩31,477 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,040 | ₩33,929 | ₩32,013 | ₩33,098 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,817 | ₩34,291 | ₩32,201 | ₩32,428 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩31,996 | ₩32,703 | ₩31,624 | ₩32,187 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,683 | ₩33,501 | ₩32,140 | ₩32,281 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,160 | ₩34,090 | ₩32,154 | ₩32,469 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,691 | ₩32,402 | ₩31,256 | ₩32,160 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,638 | ₩32,174 | ₩31,423 | ₩31,691 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,067 | ₩32,308 | ₩31,330 | ₩31,852 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,705 | ₩32,509 | ₩31,517 | ₩32,214 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,482 | ₩32,737 | ₩30,820 | ₩31,490 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,348 | ₩32,629 | ₩31,624 | ₩32,147 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,174 | ₩32,750 | ₩31,437 | ₩32,750 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,000 | ₩33,715 | ₩31,222 | ₩32,375 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,191 | ₩33,286 | ₩29,762 | ₩32,000 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,140 | ₩29,748 | ₩28,140 | ₩29,574 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,556 | ₩28,951 | ₩28,140 | ₩28,918 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,663 | ₩29,360 | ₩28,140 | ₩28,971 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,427 | ₩30,003 | ₩28,140 | ₩28,676 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,958 | ₩30,392 | ₩28,140 | ₩29,668 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,800 | ₩29,159 | ₩25,742 | ₩29,092 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,805 | ₩27,973 | ₩27,135 | ₩27,698 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,645 | ₩27,872 | ₩27,202 | ₩27,805 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,760 | ₩27,651 | ₩26,506 | ₩27,511 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,586 | ₩27,336 | ₩26,070 | ₩26,666 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,658 | ₩27,752 | ₩26,372 | ₩26,385 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,162 | ₩28,006 | ₩26,908 | ₩27,645 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,082 | ₩27,805 | ₩26,827 | ₩27,135 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,336 | ₩27,611 | ₩26,894 | ₩27,256 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,194 | ₩28,663 | ₩27,377 | ₩27,444 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,253 | ₩29,253 | ₩28,073 | ₩28,328 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,623 | ₩29,293 | ₩27,470 | ₩29,092 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,261 | ₩29,480 | ₩28,154 | ₩28,569 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,033 | ₩28,609 | ₩27,799 | ₩28,395 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,444 | ₩28,475 | ₩27,135 | ₩28,154 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,457 | ₩28,489 | ₩26,800 | ₩27,001 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,556 | ₩28,676 | ₩27,042 | ₩27,377 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,851 | ₩29,333 | ₩27,738 | ₩28,475 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,216 | ₩29,052 | ₩27,216 | ₩28,609 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,524 | ₩27,752 | ₩26,787 | ₩27,216 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,386 | ₩28,207 | ₩27,109 | ₩27,591 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,542 | ₩28,690 | ₩27,464 | ₩27,537 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,355 | ₩28,804 | ₩27,685 | ₩28,556 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,908 | ₩29,722 | ₩26,519 | ₩28,676 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,738 | ₩28,140 | ₩26,733 | ₩27,135 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,444 | ₩28,167 | ₩27,135 | ₩27,859 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,082 | ₩27,645 | ₩26,888 | ₩27,497 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,934 | ₩27,752 | ₩26,412 | ₩27,109 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,658 | ₩28,395 | ₩27,162 | ₩27,497 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,462 | ₩28,797 | ₩27,618 | ₩27,698 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,457 | ₩28,770 | ₩27,202 | ₩28,730 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,256 | ₩27,524 | ₩26,224 | ₩27,430 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,529 | ₩28,985 | ₩26,894 | ₩27,765 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,650 | ₩28,944 | ₩28,020 | ₩28,140 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,279 | ₩29,413 | ₩28,107 | ₩28,663 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,310 | ₩30,023 | ₩27,310 | ₩29,628 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,800 | ₩27,591 | ₩26,492 | ₩27,256 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,609 | ₩28,864 | ₩26,278 | ₩27,095 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,248 | ₩28,596 | ₩27,887 | ₩28,542 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,899 | ₩28,636 | ₩27,625 | ₩28,154 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,020 | ₩28,288 | ₩27,363 | ₩27,792 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,301 | ₩28,690 | ₩27,968 | ₩28,234 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,119 | ₩29,119 | ₩28,234 | ₩28,542 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,025 | ₩29,159 | ₩28,596 | ₩28,944 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,770 | ₩30,459 | ₩28,757 | ₩29,078 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,497 | ₩28,810 | ₩27,176 | ₩28,784 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,256 | ₩28,382 | ₩27,109 | ₩27,832 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,591 | ₩27,779 | ₩26,961 | ₩27,109 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,725 | ₩27,872 | ₩26,425 | ₩27,296 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,658 | ₩28,710 | ₩27,604 | ₩27,765 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,430 | ₩28,214 | ₩27,256 | ₩27,980 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,216 | ₩27,497 | ₩26,800 | ₩27,296 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,738 | ₩28,435 | ₩27,135 | ₩27,350 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,331 | ₩27,872 | ₩25,608 | ₩27,631 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,733 | ₩27,135 | ₩26,104 | ₩26,144 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,229 | ₩27,430 | ₩26,037 | ₩26,774 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,492 | ₩27,591 | ₩26,030 | ₩27,229 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,197 | ₩26,841 | ₩25,876 | ₩26,452 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,340 | ₩26,733 | ₩25,099 | ₩26,412 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,728 | ₩25,822 | ₩24,603 | ₩25,179 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,465 | ₩26,680 | ₩25,435 | ₩25,621 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,787 | ₩27,068 | ₩26,412 | ₩26,559 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,211 | ₩26,894 | ₩25,970 | ₩26,626 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,479 | ₩26,908 | ₩25,286 | ₩26,063 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,295 | ₩26,774 | ₩24,080 | ₩26,479 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,713 | ₩23,611 | ₩22,445 | ₩23,370 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,914 | ₩24,120 | ₩22,687 | ₩22,847 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,727 | ₩23,397 | ₩22,311 | ₩22,392 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,807 | ₩23,370 | ₩22,646 | ₩22,901 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,164 | ₩23,450 | ₩21,923 | ₩23,022 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,218 | ₩23,135 | ₩22,003 | ₩22,271 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,499 | ₩24,120 | ₩20,837 | ₩22,325 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,531 | ₩23,852 | ₩22,365 | ₩22,499 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,119 | ₩23,785 | ₩20,991 | ₩23,759 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,543 | ₩22,110 | ₩20,435 | ₩21,065 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,524 | ₩20,181 | ₩18,599 | ₩20,154 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,141 | ₩20,837 | ₩19,618 | ₩19,685 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,261 | ₩20,489 | ₩19,118 | ₩20,234 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,224 | ₩21,171 | ₩17,621 | ₩20,569 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,238 | ₩19,243 | ₩17,896 | ₩18,439 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,876 | ₩18,841 | ₩17,822 | ₩18,358 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,970 | ₩18,727 | ₩17,755 | ₩17,943 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,956 | ₩18,251 | ₩17,501 | ₩17,715 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,460 | ₩18,747 | ₩17,447 | ₩18,104 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,943 | ₩18,800 | ₩17,407 | ₩17,568 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,154 | ₩21,159 | ₩17,460 | ₩18,130 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,328 | ₩20,837 | ₩19,658 | ₩19,671 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,368 | ₩21,347 | ₩20,114 | ₩20,248 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,038 | ₩21,239 | ₩20,308 | ₩20,368 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,511 | ₩21,146 | ₩19,484 | ₩20,864 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,933 | ₩20,623 | ₩18,867 | ₩19,162 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,770 | ₩21,494 | ₩19,939 | ₩20,167 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,677 | ₩21,159 | ₩20,114 | ₩20,154 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,100 | ₩20,636 | ₩19,685 | ₩20,516 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,695 | ₩21,816 | ₩20,114 | ₩20,368 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,816 | ₩22,084 | ₩20,651 | ₩21,521 | -1.35% | 270만 |
|---|