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 | ₩22,686 | ₩23,370 | ₩22,511 | ₩22,793 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,672 | ₩23,189 | ₩21,988 | ₩22,672 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,034 | ₩23,739 | ₩22,847 | ₩22,847 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,134 | ₩24,403 | ₩22,605 | ₩23,303 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,584 | ₩24,121 | ₩23,571 | ₩23,920 | +1.42% | 146만 |
| 2026.10.02 | ₩24,765 | ₩24,765 | ₩23,504 | ₩23,611 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,899 | ₩25,314 | ₩24,215 | ₩24,443 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,524 | ₩25,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,221 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩24,007 | ₩24,564 | ₩23,813 | ₩24,463 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,363 | ₩24,363 | ₩23,611 | ₩23,960 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,188 | ₩24,617 | ₩23,833 | ₩24,416 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,504 | ₩24,295 | ₩23,048 | ₩24,108 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,416 | ₩24,778 | ₩22,927 | ₩23,665 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,456 | ₩24,899 | ₩24,108 | ₩24,396 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,799 | ₩24,752 | ₩23,330 | ₩24,242 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,672 | ₩24,081 | ₩23,303 | ₩23,638 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,517 | ₩24,215 | ₩23,303 | ₩23,719 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,255 | ₩24,295 | ₩23,142 | ₩23,182 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,403 | ₩24,403 | ₩23,759 | ₩24,269 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,550 | ₩25,060 | ₩24,463 | ₩24,617 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,503 | ₩25,516 | ₩24,175 | ₩24,389 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,388 | ₩26,415 | ₩24,685 | ₩25,248 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,590 | ₩27,106 | ₩26,415 | ₩26,616 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,086 | ₩27,475 | ₩26,697 | ₩26,751 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,448 | ₩28,173 | ₩27,448 | ₩27,582 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,971 | ₩28,159 | ₩27,555 | ₩27,743 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,140 | ₩28,173 | ₩26,784 | ₩27,877 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,879 | ₩27,032 | ₩25,610 | ₩26,965 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,080 | ₩26,107 | ₩25,489 | ₩25,879 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,804 | ₩26,891 | ₩26,120 | ₩26,214 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,844 | ₩27,140 | ₩26,429 | ₩27,046 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,724 | ₩27,126 | ₩26,294 | ₩26,952 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,469 | ₩27,368 | ₩26,429 | ₩26,724 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,429 | ₩26,657 | ₩25,718 | ₩26,254 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,737 | ₩27,207 | ₩25,825 | ₩26,361 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,354 | ₩27,797 | ₩26,348 | ₩26,496 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,730 | ₩28,005 | ₩26,844 | ₩27,864 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,603 | ₩26,965 | ₩26,388 | ₩26,717 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,187 | ₩27,200 | ₩25,872 | ₩26,509 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,597 | ₩26,643 | ₩25,248 | ₩26,616 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,683 | ₩26,858 | ₩25,543 | ₩25,597 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,180 | ₩27,786 | ₩26,408 | ₩26,563 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,448 | ₩27,602 | ₩26,737 | ₩27,220 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,368 | ₩27,703 | ₩26,925 | ₩27,327 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,777 | ₩27,381 | ₩26,455 | ₩27,368 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,308 | ₩27,354 | ₩25,999 | ₩26,509 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,222 | ₩27,247 | ₩23,075 | ₩26,724 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,241 | ₩26,630 | ₩25,489 | ₩25,597 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,503 | ₩26,039 | ₩25,053 | ₩25,811 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,986 | ₩26,160 | ₩25,009 | ₩25,557 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,718 | ₩26,374 | ₩25,261 | ₩26,133 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,482 | ₩26,683 | ₩25,288 | ₩25,785 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,475 | ₩27,475 | ₩26,026 | ₩26,335 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,293 | ₩28,937 | ₩27,502 | ₩27,529 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,682 | ₩28,763 | ₩27,596 | ₩27,918 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,246 | ₩29,353 | ₩28,401 | ₩28,454 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,104 | ₩30,514 | ₩29,287 | ₩29,581 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩30,010 | ₩30,480 | ₩29,648 | ₩30,373 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,789 | ₩31,225 | ₩29,890 | ₩29,903 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,970 | ₩31,459 | ₩29,840 | ₩30,587 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,553 | ₩32,747 | ₩30,413 | ₩30,467 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,144 | ₩32,459 | ₩31,204 | ₩31,553 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,272 | ₩32,466 | ₩30,272 | ₩32,372 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,137 | ₩31,292 | ₩29,863 | ₩30,708 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,257 | ₩33,257 | ₩30,869 | ₩31,674 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,244 | ₩33,767 | ₩32,633 | ₩33,324 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,829 | ₩33,861 | ₩30,789 | ₩32,948 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩30,024 | ₩31,486 | ₩29,561 | ₩31,178 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,219 | ₩29,782 | ₩28,495 | ₩29,621 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,092 | ₩29,313 | ₩27,783 | ₩29,273 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,541 | ₩29,903 | ₩27,770 | ₩28,025 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,487 | ₩29,964 | ₩29,004 | ₩29,326 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,441 | ₩29,581 | ₩27,985 | ₩29,219 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,952 | ₩28,656 | ₩26,724 | ₩28,588 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,777 | ₩27,569 | ₩26,563 | ₩26,576 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,469 | ₩27,797 | ₩26,361 | ₩26,804 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,919 | ₩26,831 | ₩25,771 | ₩26,308 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,771 | ₩26,281 | ₩25,409 | ₩25,919 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,294 | ₩27,327 | ₩25,389 | ₩25,489 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,047 | ₩25,879 | ₩25,000 | ₩25,543 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,832 | ₩24,980 | ₩24,483 | ₩24,886 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,443 | ₩24,886 | ₩24,161 | ₩24,792 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,215 | ₩24,591 | ₩23,792 | ₩24,483 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,303 | ₩24,295 | ₩23,222 | ₩24,027 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,732 | ₩24,215 | ₩23,397 | ₩23,584 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,209 | ₩24,242 | ₩22,947 | ₩23,732 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,316 | ₩23,531 | ₩22,350 | ₩22,753 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,322 | ₩24,322 | ₩22,954 | ₩23,262 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,941 | ₩24,497 | ₩22,676 | ₩24,175 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,926 | ₩24,926 | ₩24,282 | ₩24,604 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,047 | ₩25,492 | ₩24,416 | ₩24,671 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,825 | ₩26,254 | ₩24,953 | ₩25,288 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,496 | ₩26,670 | ₩26,066 | ₩26,281 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,268 | ₩26,563 | ₩25,905 | ₩26,496 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,697 | ₩27,401 | ₩26,174 | ₩26,308 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,818 | ₩27,321 | ₩26,375 | ₩26,697 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,536 | ₩27,569 | ₩26,496 | ₩26,751 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,911 | ₩27,019 | ₩26,415 | ₩26,522 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩26,026 | ₩27,368 | ₩26,026 | ₩27,005 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,187 | ₩26,187 | ₩25,489 | ₩25,972 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,153 | ₩27,944 | ₩25,986 | ₩26,039 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,408 | ₩28,079 | ₩27,046 | ₩27,140 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,038 | ₩28,495 | ₩27,421 | ₩27,569 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,099 | ₩28,387 | ₩26,824 | ₩28,025 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,682 | ₩28,843 | ₩27,059 | ₩27,381 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,206 | ₩30,440 | ₩28,615 | ₩28,682 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,555 | ₩29,326 | ₩27,475 | ₩28,830 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,783 | ₩27,965 | ₩27,099 | ₩27,555 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,979 | ₩27,723 | ₩26,375 | ₩27,703 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,858 | ₩27,032 | ₩26,086 | ₩26,965 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,650 | ₩27,448 | ₩25,650 | ₩26,777 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,944 | ₩28,468 | ₩25,489 | ₩25,637 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,065 | ₩28,910 | ₩27,770 | ₩28,749 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,159 | ₩28,186 | ₩27,327 | ₩27,676 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,454 | ₩29,004 | ₩28,079 | ₩28,320 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,696 | ₩29,179 | ₩27,690 | ₩28,173 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,266 | ₩28,964 | ₩27,783 | ₩28,696 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,715 | ₩30,192 | ₩28,126 | ₩28,173 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,526 | ₩31,795 | ₩29,199 | ₩29,621 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,929 | ₩31,942 | ₩31,070 | ₩31,298 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,613 | ₩32,640 | ₩31,808 | ₩31,902 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,600 | ₩32,975 | ₩31,526 | ₩32,506 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,667 | ₩32,667 | ₩31,473 | ₩31,942 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,855 | ₩33,177 | ₩32,036 | ₩32,640 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,559 | ₩33,270 | ₩32,362 | ₩32,774 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,190 | ₩33,820 | ₩32,063 | ₩32,533 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,190 | ₩33,311 | ₩32,479 | ₩32,787 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,734 | ₩33,452 | ₩32,573 | ₩33,217 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,458 | ₩34,049 | ₩32,466 | ₩32,948 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,264 | ₩33,089 | ₩31,701 | ₩33,056 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,646 | ₩34,251 | ₩32,466 | ₩32,586 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,446 | ₩34,236 | ₩31,137 | ₩33,740 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,076 | ₩32,902 | ₩31,043 | ₩32,036 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,500 | ₩32,425 | ₩30,990 | ₩31,339 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,620 | ₩31,620 | ₩30,051 | ₩30,158 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,868 | ₩33,150 | ₩31,453 | ₩31,513 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,076 | ₩33,968 | ₩32,050 | ₩33,136 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,855 | ₩34,330 | ₩32,237 | ₩32,466 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩32,032 | ₩32,741 | ₩31,661 | ₩32,224 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,720 | ₩33,539 | ₩32,177 | ₩32,318 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,197 | ₩34,129 | ₩32,190 | ₩32,506 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,728 | ₩32,439 | ₩31,292 | ₩32,197 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,674 | ₩32,211 | ₩31,459 | ₩31,728 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,103 | ₩32,345 | ₩31,365 | ₩31,889 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,741 | ₩32,546 | ₩31,553 | ₩32,251 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,519 | ₩32,774 | ₩30,856 | ₩31,526 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,385 | ₩32,667 | ₩31,661 | ₩32,184 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,211 | ₩32,787 | ₩31,473 | ₩32,787 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,036 | ₩33,753 | ₩31,258 | ₩32,412 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,225 | ₩33,324 | ₩29,796 | ₩32,036 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,173 | ₩29,782 | ₩28,173 | ₩29,608 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,588 | ₩28,984 | ₩28,173 | ₩28,951 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,696 | ₩29,393 | ₩28,173 | ₩29,004 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,460 | ₩30,037 | ₩28,173 | ₩28,709 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,991 | ₩30,426 | ₩28,173 | ₩29,702 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,831 | ₩29,192 | ₩25,771 | ₩29,125 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,837 | ₩28,005 | ₩27,166 | ₩27,730 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,676 | ₩27,904 | ₩27,233 | ₩27,837 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,791 | ₩27,683 | ₩26,536 | ₩27,542 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,616 | ₩27,368 | ₩26,100 | ₩26,697 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,690 | ₩27,783 | ₩26,402 | ₩26,415 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,193 | ₩28,038 | ₩26,938 | ₩27,676 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,113 | ₩27,837 | ₩26,858 | ₩27,166 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,368 | ₩27,643 | ₩26,925 | ₩27,287 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,226 | ₩28,696 | ₩27,408 | ₩27,475 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,286 | ₩29,286 | ₩28,105 | ₩28,360 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,656 | ₩29,326 | ₩27,502 | ₩29,125 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,293 | ₩29,514 | ₩28,186 | ₩28,602 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,065 | ₩28,642 | ₩27,830 | ₩28,427 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,475 | ₩28,508 | ₩27,166 | ₩28,186 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,488 | ₩28,521 | ₩26,831 | ₩27,032 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,588 | ₩28,709 | ₩27,072 | ₩27,408 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,884 | ₩29,367 | ₩27,770 | ₩28,508 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,247 | ₩29,085 | ₩27,247 | ₩28,642 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,555 | ₩27,783 | ₩26,818 | ₩27,247 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,417 | ₩28,240 | ₩27,140 | ₩27,623 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,575 | ₩28,723 | ₩27,495 | ₩27,569 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,387 | ₩28,837 | ₩27,716 | ₩28,588 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,938 | ₩29,756 | ₩26,549 | ₩28,709 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,770 | ₩28,173 | ₩26,764 | ₩27,166 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,475 | ₩28,199 | ₩27,166 | ₩27,891 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,113 | ₩27,676 | ₩26,918 | ₩27,529 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,965 | ₩27,783 | ₩26,442 | ₩27,140 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,690 | ₩28,427 | ₩27,193 | ₩27,529 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,495 | ₩28,830 | ₩27,649 | ₩27,730 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,488 | ₩28,803 | ₩27,233 | ₩28,763 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,287 | ₩27,555 | ₩26,254 | ₩27,462 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,562 | ₩29,018 | ₩26,925 | ₩27,797 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,682 | ₩28,977 | ₩28,052 | ₩28,173 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,313 | ₩29,447 | ₩28,139 | ₩28,696 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,341 | ₩30,057 | ₩27,341 | ₩29,662 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,831 | ₩27,623 | ₩26,522 | ₩27,287 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,642 | ₩28,897 | ₩26,308 | ₩27,126 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,280 | ₩28,629 | ₩27,919 | ₩28,575 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,931 | ₩28,669 | ₩27,656 | ₩28,186 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,052 | ₩28,320 | ₩27,394 | ₩27,824 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,334 | ₩28,723 | ₩27,999 | ₩28,266 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,152 | ₩29,152 | ₩28,266 | ₩28,575 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,058 | ₩29,192 | ₩28,629 | ₩28,977 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,803 | ₩30,493 | ₩28,790 | ₩29,112 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,529 | ₩28,843 | ₩27,207 | ₩28,816 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,287 | ₩28,414 | ₩27,140 | ₩27,864 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,623 | ₩27,810 | ₩26,992 | ₩27,140 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,757 | ₩27,904 | ₩26,455 | ₩27,327 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,690 | ₩28,743 | ₩27,636 | ₩27,797 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,462 | ₩28,246 | ₩27,287 | ₩28,012 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,247 | ₩27,529 | ₩26,831 | ₩27,327 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,770 | ₩28,468 | ₩27,166 | ₩27,381 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,361 | ₩27,904 | ₩25,637 | ₩27,663 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,764 | ₩27,166 | ₩26,133 | ₩26,174 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,260 | ₩27,462 | ₩26,066 | ₩26,804 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,522 | ₩27,623 | ₩26,060 | ₩27,260 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,227 | ₩26,871 | ₩25,905 | ₩26,482 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,369 | ₩26,764 | ₩25,127 | ₩26,442 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,758 | ₩25,852 | ₩24,631 | ₩25,208 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,496 | ₩26,710 | ₩25,464 | ₩25,650 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,818 | ₩27,099 | ₩26,442 | ₩26,590 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,241 | ₩26,925 | ₩25,999 | ₩26,657 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,509 | ₩26,938 | ₩25,315 | ₩26,093 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,322 | ₩26,804 | ₩24,108 | ₩26,509 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,739 | ₩23,638 | ₩22,471 | ₩23,397 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,941 | ₩24,148 | ₩22,712 | ₩22,873 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,753 | ₩23,423 | ₩22,337 | ₩22,417 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,833 | ₩23,397 | ₩22,672 | ₩22,927 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,189 | ₩23,477 | ₩21,948 | ₩23,048 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,243 | ₩23,162 | ₩22,028 | ₩22,297 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,525 | ₩24,148 | ₩20,861 | ₩22,350 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,558 | ₩23,880 | ₩22,390 | ₩22,525 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,143 | ₩23,813 | ₩21,015 | ₩23,786 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,566 | ₩22,136 | ₩20,459 | ₩21,089 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,546 | ₩20,204 | ₩18,621 | ₩20,177 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,163 | ₩20,861 | ₩19,640 | ₩19,707 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,284 | ₩20,512 | ₩19,140 | ₩20,257 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,245 | ₩21,195 | ₩17,641 | ₩20,593 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,258 | ₩19,265 | ₩17,916 | ₩18,460 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,896 | ₩18,862 | ₩17,843 | ₩18,379 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,990 | ₩18,748 | ₩17,776 | ₩17,963 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,977 | ₩18,272 | ₩17,521 | ₩17,735 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,480 | ₩18,768 | ₩17,467 | ₩18,124 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,963 | ₩18,822 | ₩17,427 | ₩17,588 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,177 | ₩21,183 | ₩17,480 | ₩18,151 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,351 | ₩20,861 | ₩19,681 | ₩19,694 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,392 | ₩21,371 | ₩20,137 | ₩20,271 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,062 | ₩21,264 | ₩20,331 | ₩20,392 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,533 | ₩21,170 | ₩19,506 | ₩20,888 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,956 | ₩20,646 | ₩18,889 | ₩19,184 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,794 | ₩21,518 | ₩19,962 | ₩20,190 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,700 | ₩21,183 | ₩20,137 | ₩20,177 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,123 | ₩20,660 | ₩19,707 | ₩20,539 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,720 | ₩21,840 | ₩20,137 | ₩20,392 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,840 | ₩22,109 | ₩20,675 | ₩21,545 | -1.35% | 270만 |
|---|