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 | ₩22,683 | ₩23,368 | ₩22,509 | ₩22,791 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,670 | ₩23,186 | ₩21,986 | ₩22,670 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,032 | ₩23,736 | ₩22,844 | ₩22,844 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,132 | ₩24,400 | ₩22,603 | ₩23,300 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,582 | ₩24,119 | ₩23,569 | ₩23,918 | +1.42% | 146만 |
| 2026.10.02 | ₩24,763 | ₩24,763 | ₩23,502 | ₩23,609 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,897 | ₩25,311 | ₩24,213 | ₩24,441 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,521 | ₩25,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,219 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩24,005 | ₩24,561 | ₩23,810 | ₩24,461 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,360 | ₩24,360 | ₩23,609 | ₩23,958 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,186 | ₩24,615 | ₩23,830 | ₩24,414 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,502 | ₩24,293 | ₩23,046 | ₩24,105 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,414 | ₩24,776 | ₩22,925 | ₩23,663 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,454 | ₩24,897 | ₩24,105 | ₩24,394 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,797 | ₩24,749 | ₩23,327 | ₩24,239 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,669 | ₩24,078 | ₩23,300 | ₩23,636 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,515 | ₩24,213 | ₩23,300 | ₩23,716 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,253 | ₩24,293 | ₩23,139 | ₩23,180 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,400 | ₩24,400 | ₩23,757 | ₩24,266 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,548 | ₩25,058 | ₩24,461 | ₩24,615 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,500 | ₩25,514 | ₩24,172 | ₩24,387 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,386 | ₩26,413 | ₩24,682 | ₩25,246 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,587 | ₩27,103 | ₩26,413 | ₩26,614 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,083 | ₩27,472 | ₩26,694 | ₩26,748 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,445 | ₩28,170 | ₩27,445 | ₩27,580 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,969 | ₩28,156 | ₩27,553 | ₩27,741 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,137 | ₩28,170 | ₩26,781 | ₩27,875 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,876 | ₩27,030 | ₩25,608 | ₩26,963 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,077 | ₩26,104 | ₩25,487 | ₩25,876 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,802 | ₩26,889 | ₩26,117 | ₩26,211 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,842 | ₩27,137 | ₩26,426 | ₩27,043 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,721 | ₩27,124 | ₩26,292 | ₩26,949 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,466 | ₩27,365 | ₩26,426 | ₩26,721 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,426 | ₩26,654 | ₩25,715 | ₩26,252 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,735 | ₩27,204 | ₩25,822 | ₩26,359 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,352 | ₩27,794 | ₩26,345 | ₩26,493 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,727 | ₩28,002 | ₩26,842 | ₩27,861 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,600 | ₩26,963 | ₩26,386 | ₩26,714 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,185 | ₩27,197 | ₩25,869 | ₩26,506 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,594 | ₩26,641 | ₩25,246 | ₩26,614 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,681 | ₩26,855 | ₩25,541 | ₩25,594 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,177 | ₩27,783 | ₩26,406 | ₩26,560 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,445 | ₩27,600 | ₩26,735 | ₩27,217 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,365 | ₩27,700 | ₩26,922 | ₩27,325 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,775 | ₩27,378 | ₩26,453 | ₩27,365 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,305 | ₩27,352 | ₩25,997 | ₩26,506 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,220 | ₩27,244 | ₩23,072 | ₩26,721 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,238 | ₩26,627 | ₩25,487 | ₩25,594 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,500 | ₩26,037 | ₩25,051 | ₩25,809 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,983 | ₩26,158 | ₩25,007 | ₩25,554 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,715 | ₩26,371 | ₩25,259 | ₩26,131 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,480 | ₩26,681 | ₩25,286 | ₩25,782 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,472 | ₩27,472 | ₩26,024 | ₩26,332 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,291 | ₩28,934 | ₩27,499 | ₩27,526 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,680 | ₩28,760 | ₩27,593 | ₩27,915 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,243 | ₩29,350 | ₩28,398 | ₩28,452 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,101 | ₩30,511 | ₩29,285 | ₩29,578 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩30,008 | ₩30,477 | ₩29,645 | ₩30,370 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,786 | ₩31,222 | ₩29,887 | ₩29,900 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,967 | ₩31,456 | ₩29,837 | ₩30,584 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,550 | ₩32,744 | ₩30,410 | ₩30,464 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,140 | ₩32,456 | ₩31,201 | ₩31,550 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,269 | ₩32,462 | ₩30,269 | ₩32,368 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,134 | ₩31,289 | ₩29,860 | ₩30,705 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,254 | ₩33,254 | ₩30,866 | ₩31,671 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,240 | ₩33,764 | ₩32,630 | ₩33,321 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,826 | ₩33,857 | ₩30,786 | ₩32,945 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩30,021 | ₩31,483 | ₩29,558 | ₩31,175 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,216 | ₩29,780 | ₩28,492 | ₩29,619 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,089 | ₩29,310 | ₩27,781 | ₩29,270 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,538 | ₩29,900 | ₩27,767 | ₩28,022 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,484 | ₩29,961 | ₩29,002 | ₩29,323 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,438 | ₩29,578 | ₩27,982 | ₩29,216 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,949 | ₩28,653 | ₩26,721 | ₩28,586 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,775 | ₩27,566 | ₩26,560 | ₩26,574 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,466 | ₩27,794 | ₩26,359 | ₩26,802 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,916 | ₩26,828 | ₩25,769 | ₩26,305 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,769 | ₩26,278 | ₩25,406 | ₩25,916 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,292 | ₩27,325 | ₩25,386 | ₩25,487 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,044 | ₩25,876 | ₩24,997 | ₩25,541 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,830 | ₩24,977 | ₩24,481 | ₩24,883 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,441 | ₩24,883 | ₩24,159 | ₩24,789 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,213 | ₩24,588 | ₩23,790 | ₩24,481 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,300 | ₩24,293 | ₩23,220 | ₩24,025 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,730 | ₩24,213 | ₩23,394 | ₩23,582 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,207 | ₩24,239 | ₩22,945 | ₩23,730 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,314 | ₩23,529 | ₩22,348 | ₩22,750 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,320 | ₩24,320 | ₩22,952 | ₩23,260 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,938 | ₩24,494 | ₩22,674 | ₩24,172 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,924 | ₩24,924 | ₩24,280 | ₩24,602 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,044 | ₩25,490 | ₩24,414 | ₩24,669 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,822 | ₩26,252 | ₩24,950 | ₩25,286 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,493 | ₩26,667 | ₩26,064 | ₩26,278 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,265 | ₩26,560 | ₩25,903 | ₩26,493 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,694 | ₩27,399 | ₩26,171 | ₩26,305 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,815 | ₩27,318 | ₩26,372 | ₩26,694 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,533 | ₩27,566 | ₩26,493 | ₩26,748 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,909 | ₩27,016 | ₩26,413 | ₩26,520 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩26,024 | ₩27,365 | ₩26,024 | ₩27,003 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,185 | ₩26,185 | ₩25,487 | ₩25,970 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,150 | ₩27,942 | ₩25,983 | ₩26,037 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,405 | ₩28,076 | ₩27,043 | ₩27,137 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,036 | ₩28,492 | ₩27,419 | ₩27,566 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,097 | ₩28,384 | ₩26,822 | ₩28,022 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,680 | ₩28,841 | ₩27,056 | ₩27,378 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,203 | ₩30,437 | ₩28,612 | ₩28,680 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,553 | ₩29,323 | ₩27,472 | ₩28,827 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,781 | ₩27,962 | ₩27,097 | ₩27,553 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,976 | ₩27,720 | ₩26,372 | ₩27,700 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,855 | ₩27,030 | ₩26,084 | ₩26,963 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,648 | ₩27,445 | ₩25,648 | ₩26,775 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,942 | ₩28,465 | ₩25,487 | ₩25,635 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,063 | ₩28,908 | ₩27,767 | ₩28,747 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,156 | ₩28,183 | ₩27,325 | ₩27,673 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,452 | ₩29,002 | ₩28,076 | ₩28,317 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,693 | ₩29,176 | ₩27,687 | ₩28,170 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,264 | ₩28,961 | ₩27,781 | ₩28,693 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,712 | ₩30,189 | ₩28,123 | ₩28,170 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,523 | ₩31,792 | ₩29,196 | ₩29,619 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,926 | ₩31,939 | ₩31,067 | ₩31,295 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,610 | ₩32,637 | ₩31,805 | ₩31,899 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,597 | ₩32,972 | ₩31,523 | ₩32,503 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,664 | ₩32,664 | ₩31,470 | ₩31,939 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,851 | ₩33,173 | ₩32,033 | ₩32,637 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,556 | ₩33,267 | ₩32,359 | ₩32,771 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,187 | ₩33,817 | ₩32,060 | ₩32,529 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,187 | ₩33,307 | ₩32,476 | ₩32,784 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,731 | ₩33,448 | ₩32,570 | ₩33,214 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,455 | ₩34,045 | ₩32,462 | ₩32,945 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,261 | ₩33,086 | ₩31,698 | ₩33,053 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,643 | ₩34,248 | ₩32,462 | ₩32,583 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,443 | ₩34,233 | ₩31,134 | ₩33,737 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,073 | ₩32,898 | ₩31,040 | ₩32,033 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,497 | ₩32,422 | ₩30,987 | ₩31,336 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,617 | ₩31,617 | ₩30,048 | ₩30,155 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,865 | ₩33,146 | ₩31,450 | ₩31,510 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,073 | ₩33,965 | ₩32,047 | ₩33,133 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,851 | ₩34,327 | ₩32,234 | ₩32,462 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩32,029 | ₩32,737 | ₩31,658 | ₩32,221 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,717 | ₩33,536 | ₩32,174 | ₩32,315 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,194 | ₩34,126 | ₩32,187 | ₩32,503 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,725 | ₩32,436 | ₩31,289 | ₩32,194 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,671 | ₩32,207 | ₩31,456 | ₩31,725 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,100 | ₩32,342 | ₩31,362 | ₩31,886 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,738 | ₩32,543 | ₩31,550 | ₩32,248 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,516 | ₩32,771 | ₩30,853 | ₩31,523 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,382 | ₩32,664 | ₩31,658 | ₩32,181 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,207 | ₩32,784 | ₩31,470 | ₩32,784 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,033 | ₩33,750 | ₩31,255 | ₩32,409 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,222 | ₩33,321 | ₩29,793 | ₩32,033 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,170 | ₩29,780 | ₩28,170 | ₩29,605 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,586 | ₩28,981 | ₩28,170 | ₩28,948 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,693 | ₩29,391 | ₩28,170 | ₩29,002 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,458 | ₩30,034 | ₩28,170 | ₩28,706 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,988 | ₩30,423 | ₩28,170 | ₩29,699 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,828 | ₩29,189 | ₩25,769 | ₩29,122 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,834 | ₩28,002 | ₩27,164 | ₩27,727 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,673 | ₩27,902 | ₩27,231 | ₩27,834 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,788 | ₩27,680 | ₩26,533 | ₩27,539 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,614 | ₩27,365 | ₩26,097 | ₩26,694 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,687 | ₩27,781 | ₩26,399 | ₩26,413 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,191 | ₩28,036 | ₩26,936 | ₩27,673 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,110 | ₩27,834 | ₩26,855 | ₩27,164 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,365 | ₩27,640 | ₩26,922 | ₩27,284 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,223 | ₩28,693 | ₩27,405 | ₩27,472 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,283 | ₩29,283 | ₩28,103 | ₩28,358 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,653 | ₩29,323 | ₩27,499 | ₩29,122 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,291 | ₩29,511 | ₩28,183 | ₩28,599 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,063 | ₩28,639 | ₩27,828 | ₩28,425 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,472 | ₩28,505 | ₩27,164 | ₩28,183 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,486 | ₩28,519 | ₩26,828 | ₩27,030 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,586 | ₩28,706 | ₩27,070 | ₩27,405 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,881 | ₩29,364 | ₩27,767 | ₩28,505 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,244 | ₩29,082 | ₩27,244 | ₩28,639 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,553 | ₩27,781 | ₩26,815 | ₩27,244 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,415 | ₩28,237 | ₩27,137 | ₩27,620 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,572 | ₩28,720 | ₩27,492 | ₩27,566 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,384 | ₩28,834 | ₩27,714 | ₩28,586 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,936 | ₩29,753 | ₩26,547 | ₩28,706 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,767 | ₩28,170 | ₩26,761 | ₩27,164 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,472 | ₩28,197 | ₩27,164 | ₩27,888 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,110 | ₩27,673 | ₩26,916 | ₩27,526 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,963 | ₩27,781 | ₩26,439 | ₩27,137 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,687 | ₩28,425 | ₩27,191 | ₩27,526 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,492 | ₩28,827 | ₩27,647 | ₩27,727 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,486 | ₩28,800 | ₩27,231 | ₩28,760 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,284 | ₩27,553 | ₩26,252 | ₩27,459 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,559 | ₩29,015 | ₩26,922 | ₩27,794 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,680 | ₩28,975 | ₩28,049 | ₩28,170 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,310 | ₩29,444 | ₩28,136 | ₩28,693 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,338 | ₩30,055 | ₩27,338 | ₩29,659 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,828 | ₩27,620 | ₩26,520 | ₩27,284 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,639 | ₩28,894 | ₩26,305 | ₩27,124 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,277 | ₩28,626 | ₩27,916 | ₩28,572 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,928 | ₩28,666 | ₩27,653 | ₩28,183 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,049 | ₩28,317 | ₩27,392 | ₩27,821 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,331 | ₩28,720 | ₩27,997 | ₩28,264 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,149 | ₩29,149 | ₩28,264 | ₩28,572 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,055 | ₩29,189 | ₩28,626 | ₩28,975 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,800 | ₩30,490 | ₩28,787 | ₩29,109 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,526 | ₩28,841 | ₩27,204 | ₩28,814 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,284 | ₩28,411 | ₩27,137 | ₩27,861 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,620 | ₩27,808 | ₩26,989 | ₩27,137 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,754 | ₩27,902 | ₩26,453 | ₩27,325 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,687 | ₩28,740 | ₩27,633 | ₩27,794 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,459 | ₩28,244 | ₩27,284 | ₩28,009 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,244 | ₩27,526 | ₩26,828 | ₩27,325 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,767 | ₩28,465 | ₩27,164 | ₩27,378 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,359 | ₩27,902 | ₩25,635 | ₩27,660 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,761 | ₩27,164 | ₩26,131 | ₩26,171 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,258 | ₩27,459 | ₩26,064 | ₩26,802 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,520 | ₩27,620 | ₩26,057 | ₩27,258 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,225 | ₩26,869 | ₩25,903 | ₩26,480 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,366 | ₩26,761 | ₩25,125 | ₩26,439 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,755 | ₩25,849 | ₩24,628 | ₩25,205 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,493 | ₩26,708 | ₩25,461 | ₩25,648 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,815 | ₩27,097 | ₩26,439 | ₩26,587 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,238 | ₩26,922 | ₩25,997 | ₩26,654 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,506 | ₩26,936 | ₩25,313 | ₩26,091 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,320 | ₩26,802 | ₩24,105 | ₩26,506 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,737 | ₩23,636 | ₩22,469 | ₩23,394 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,938 | ₩24,146 | ₩22,710 | ₩22,871 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,750 | ₩23,421 | ₩22,335 | ₩22,415 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,831 | ₩23,394 | ₩22,670 | ₩22,925 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,187 | ₩23,475 | ₩21,946 | ₩23,046 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,241 | ₩23,160 | ₩22,026 | ₩22,294 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,522 | ₩24,146 | ₩20,859 | ₩22,348 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,555 | ₩23,877 | ₩22,388 | ₩22,522 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,141 | ₩23,810 | ₩21,013 | ₩23,783 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,564 | ₩22,133 | ₩20,457 | ₩21,087 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,544 | ₩20,202 | ₩18,619 | ₩20,175 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,162 | ₩20,859 | ₩19,638 | ₩19,705 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,282 | ₩20,510 | ₩19,138 | ₩20,255 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,243 | ₩21,193 | ₩17,640 | ₩20,591 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,257 | ₩19,263 | ₩17,915 | ₩18,458 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,895 | ₩18,860 | ₩17,841 | ₩18,377 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,988 | ₩18,746 | ₩17,774 | ₩17,962 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,975 | ₩18,270 | ₩17,519 | ₩17,734 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,479 | ₩18,766 | ₩17,465 | ₩18,123 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,962 | ₩18,820 | ₩17,425 | ₩17,586 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,175 | ₩21,181 | ₩17,479 | ₩18,149 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,349 | ₩20,859 | ₩19,679 | ₩19,692 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,390 | ₩21,369 | ₩20,135 | ₩20,269 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,060 | ₩21,262 | ₩20,329 | ₩20,390 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,531 | ₩21,168 | ₩19,504 | ₩20,886 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,954 | ₩20,644 | ₩18,887 | ₩19,182 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,792 | ₩21,516 | ₩19,960 | ₩20,188 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,698 | ₩21,181 | ₩20,135 | ₩20,175 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,121 | ₩20,658 | ₩19,705 | ₩20,537 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,718 | ₩21,838 | ₩20,135 | ₩20,390 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,838 | ₩22,107 | ₩20,673 | ₩21,543 | -1.35% | 270만 |
|---|