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 | ₩22,612 | ₩23,294 | ₩22,438 | ₩22,719 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,598 | ₩23,113 | ₩21,916 | ₩22,598 | 0.00% | 214.2만 |
| 2026.10.07 | ₩22,959 | ₩23,661 | ₩22,772 | ₩22,772 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,056 | ₩24,323 | ₩22,531 | ₩23,227 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,508 | ₩24,042 | ₩23,494 | ₩23,842 | +1.42% | 146만 |
| 2026.10.02 | ₩24,684 | ₩24,684 | ₩23,427 | ₩23,534 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,818 | ₩25,231 | ₩24,136 | ₩24,363 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,444 | ₩25,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,139 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,929 | ₩24,484 | ₩23,735 | ₩24,383 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,283 | ₩24,283 | ₩23,534 | ₩23,882 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,109 | ₩24,537 | ₩23,755 | ₩24,337 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,427 | ₩24,216 | ₩22,973 | ₩24,029 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,337 | ₩24,698 | ₩22,852 | ₩23,588 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,377 | ₩24,818 | ₩24,029 | ₩24,317 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,722 | ₩24,671 | ₩23,254 | ₩24,163 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,595 | ₩24,002 | ₩23,227 | ₩23,561 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,441 | ₩24,136 | ₩23,227 | ₩23,641 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,176 | ₩24,216 | ₩23,066 | ₩23,106 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,323 | ₩24,323 | ₩23,681 | ₩24,190 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,470 | ₩24,979 | ₩24,383 | ₩24,537 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,420 | ₩25,433 | ₩24,096 | ₩24,310 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,302 | ₩26,329 | ₩24,604 | ₩25,166 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,503 | ₩27,018 | ₩26,329 | ₩26,530 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩26,998 | ₩27,385 | ₩26,610 | ₩26,663 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,359 | ₩28,081 | ₩27,359 | ₩27,492 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,880 | ₩28,067 | ₩27,466 | ₩27,653 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,051 | ₩28,081 | ₩26,697 | ₩27,787 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,794 | ₩26,944 | ₩25,527 | ₩26,877 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩25,995 | ₩26,022 | ₩25,406 | ₩25,794 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,717 | ₩26,804 | ₩26,035 | ₩26,128 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,757 | ₩27,051 | ₩26,342 | ₩26,958 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,637 | ₩27,038 | ₩26,209 | ₩26,864 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,383 | ₩27,278 | ₩26,342 | ₩26,637 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,342 | ₩26,570 | ₩25,634 | ₩26,169 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,650 | ₩27,118 | ₩25,741 | ₩26,276 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,265 | ₩27,706 | ₩26,262 | ₩26,409 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,640 | ₩27,914 | ₩26,757 | ₩27,773 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,516 | ₩26,877 | ₩26,302 | ₩26,630 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,102 | ₩27,111 | ₩25,788 | ₩26,423 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,513 | ₩26,556 | ₩25,166 | ₩26,530 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,597 | ₩26,770 | ₩25,460 | ₩25,513 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,091 | ₩27,696 | ₩26,322 | ₩26,476 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,359 | ₩27,512 | ₩26,650 | ₩27,131 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,278 | ₩27,613 | ₩26,837 | ₩27,238 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,690 | ₩27,292 | ₩26,369 | ₩27,278 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,222 | ₩27,265 | ₩25,915 | ₩26,423 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,147 | ₩27,158 | ₩22,999 | ₩26,637 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,155 | ₩26,543 | ₩25,406 | ₩25,513 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,420 | ₩25,955 | ₩24,972 | ₩25,727 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,901 | ₩26,075 | ₩24,928 | ₩25,473 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,634 | ₩26,288 | ₩25,179 | ₩26,048 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,396 | ₩26,597 | ₩25,206 | ₩25,701 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,385 | ₩27,385 | ₩25,941 | ₩26,249 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,201 | ₩28,843 | ₩27,412 | ₩27,439 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,589 | ₩28,669 | ₩27,506 | ₩27,827 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,151 | ₩29,257 | ₩28,308 | ₩28,362 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,006 | ₩30,414 | ₩29,192 | ₩29,485 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩29,913 | ₩30,381 | ₩29,552 | ₩30,274 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,688 | ₩31,123 | ₩29,792 | ₩29,806 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,873 | ₩31,357 | ₩29,743 | ₩30,488 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,450 | ₩32,641 | ₩30,314 | ₩30,367 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,039 | ₩32,353 | ₩31,103 | ₩31,450 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,173 | ₩32,360 | ₩30,173 | ₩32,266 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,036 | ₩31,190 | ₩29,766 | ₩30,608 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,149 | ₩33,149 | ₩30,769 | ₩31,571 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,135 | ₩33,657 | ₩32,527 | ₩33,216 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,728 | ₩33,750 | ₩30,688 | ₩32,841 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩29,926 | ₩31,384 | ₩29,465 | ₩31,076 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,124 | ₩29,685 | ₩28,402 | ₩29,525 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,001 | ₩29,217 | ₩27,693 | ₩29,177 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,445 | ₩29,806 | ₩27,680 | ₩27,934 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,391 | ₩29,866 | ₩28,910 | ₩29,231 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,348 | ₩29,485 | ₩27,894 | ₩29,124 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,864 | ₩28,562 | ₩26,637 | ₩28,495 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,690 | ₩27,479 | ₩26,476 | ₩26,490 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,383 | ₩27,706 | ₩26,276 | ₩26,717 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,834 | ₩26,744 | ₩25,687 | ₩26,222 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,687 | ₩26,195 | ₩25,326 | ₩25,834 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,209 | ₩27,238 | ₩25,306 | ₩25,406 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩24,965 | ₩25,794 | ₩24,918 | ₩25,460 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,751 | ₩24,898 | ₩24,404 | ₩24,805 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,363 | ₩24,805 | ₩24,083 | ₩24,711 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,136 | ₩24,511 | ₩23,715 | ₩24,404 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,227 | ₩24,216 | ₩23,147 | ₩23,949 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,655 | ₩24,136 | ₩23,320 | ₩23,508 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,133 | ₩24,163 | ₩22,872 | ₩23,655 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,240 | ₩23,454 | ₩22,277 | ₩22,679 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,243 | ₩24,243 | ₩22,879 | ₩23,187 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,866 | ₩24,417 | ₩22,602 | ₩24,096 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,845 | ₩24,845 | ₩24,203 | ₩24,524 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩24,965 | ₩25,409 | ₩24,337 | ₩24,591 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,741 | ₩26,169 | ₩24,872 | ₩25,206 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,409 | ₩26,583 | ₩25,981 | ₩26,195 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,182 | ₩26,476 | ₩25,821 | ₩26,409 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,610 | ₩27,312 | ₩26,088 | ₩26,222 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,730 | ₩27,232 | ₩26,289 | ₩26,610 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,449 | ₩27,479 | ₩26,409 | ₩26,663 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,824 | ₩26,931 | ₩26,329 | ₩26,436 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩25,941 | ₩27,278 | ₩25,941 | ₩26,917 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,102 | ₩26,102 | ₩25,406 | ₩25,888 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,065 | ₩27,853 | ₩25,901 | ₩25,955 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,319 | ₩27,987 | ₩26,958 | ₩27,051 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩27,947 | ₩28,402 | ₩27,332 | ₩27,479 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,011 | ₩28,295 | ₩26,737 | ₩27,934 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,589 | ₩28,749 | ₩26,971 | ₩27,292 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,110 | ₩30,341 | ₩28,522 | ₩28,589 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,466 | ₩29,231 | ₩27,385 | ₩28,736 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,693 | ₩27,874 | ₩27,011 | ₩27,466 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,891 | ₩27,633 | ₩26,289 | ₩27,613 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,770 | ₩26,944 | ₩26,001 | ₩26,877 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,567 | ₩27,359 | ₩25,567 | ₩26,690 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,853 | ₩28,375 | ₩25,406 | ₩25,554 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩27,974 | ₩28,816 | ₩27,680 | ₩28,656 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,067 | ₩28,094 | ₩27,238 | ₩27,586 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,362 | ₩28,910 | ₩27,987 | ₩28,228 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,602 | ₩29,084 | ₩27,599 | ₩28,081 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,174 | ₩28,870 | ₩27,693 | ₩28,602 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,619 | ₩30,093 | ₩28,034 | ₩28,081 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,424 | ₩31,691 | ₩29,104 | ₩29,525 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,825 | ₩31,838 | ₩30,969 | ₩31,196 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,507 | ₩32,534 | ₩31,705 | ₩31,798 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,493 | ₩32,868 | ₩31,424 | ₩32,400 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,560 | ₩32,560 | ₩31,370 | ₩31,838 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,748 | ₩33,068 | ₩31,932 | ₩32,534 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,453 | ₩33,162 | ₩32,257 | ₩32,667 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,082 | ₩33,710 | ₩31,959 | ₩32,427 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,082 | ₩33,202 | ₩32,373 | ₩32,681 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,627 | ₩33,343 | ₩32,467 | ₩33,109 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,349 | ₩33,938 | ₩32,360 | ₩32,841 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,159 | ₩32,982 | ₩31,598 | ₩32,948 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,536 | ₩34,140 | ₩32,360 | ₩32,480 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,343 | ₩34,125 | ₩31,036 | ₩33,630 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩31,972 | ₩32,794 | ₩30,942 | ₩31,932 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,397 | ₩32,320 | ₩30,889 | ₩31,237 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,517 | ₩31,517 | ₩29,953 | ₩30,060 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,761 | ₩33,042 | ₩31,350 | ₩31,410 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩31,972 | ₩33,857 | ₩31,945 | ₩33,028 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,748 | ₩34,218 | ₩32,132 | ₩32,360 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩31,928 | ₩32,634 | ₩31,557 | ₩32,119 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,614 | ₩33,430 | ₩32,072 | ₩32,213 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,092 | ₩34,018 | ₩32,086 | ₩32,400 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,624 | ₩32,333 | ₩31,190 | ₩32,092 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,571 | ₩32,106 | ₩31,357 | ₩31,624 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩31,999 | ₩32,239 | ₩31,263 | ₩31,785 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,638 | ₩32,440 | ₩31,450 | ₩32,146 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,413 | ₩32,667 | ₩30,755 | ₩31,424 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,280 | ₩32,560 | ₩31,557 | ₩32,079 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,106 | ₩32,681 | ₩31,370 | ₩32,681 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩31,932 | ₩33,643 | ₩31,156 | ₩32,306 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,127 | ₩33,216 | ₩29,699 | ₩31,932 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,081 | ₩29,685 | ₩28,081 | ₩29,512 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,495 | ₩28,890 | ₩28,081 | ₩28,856 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,602 | ₩29,298 | ₩28,081 | ₩28,910 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,364 | ₩29,939 | ₩28,081 | ₩28,616 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,896 | ₩30,327 | ₩28,081 | ₩29,605 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,744 | ₩29,097 | ₩25,687 | ₩29,030 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,746 | ₩27,914 | ₩27,078 | ₩27,640 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,586 | ₩27,813 | ₩27,145 | ₩27,746 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,703 | ₩27,593 | ₩26,449 | ₩27,452 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,530 | ₩27,278 | ₩26,015 | ₩26,610 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,599 | ₩27,693 | ₩26,316 | ₩26,329 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,105 | ₩27,947 | ₩26,851 | ₩27,586 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,024 | ₩27,746 | ₩26,770 | ₩27,078 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,278 | ₩27,553 | ₩26,837 | ₩27,198 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,134 | ₩28,602 | ₩27,319 | ₩27,385 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,191 | ₩29,191 | ₩28,014 | ₩28,268 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,562 | ₩29,231 | ₩27,412 | ₩29,030 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,201 | ₩29,418 | ₩28,094 | ₩28,509 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩27,974 | ₩28,549 | ₩27,740 | ₩28,335 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,385 | ₩28,415 | ₩27,078 | ₩28,094 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,399 | ₩28,428 | ₩26,744 | ₩26,944 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,495 | ₩28,616 | ₩26,984 | ₩27,319 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,789 | ₩29,271 | ₩27,680 | ₩28,415 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,158 | ₩28,990 | ₩27,158 | ₩28,549 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,466 | ₩27,693 | ₩26,730 | ₩27,158 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,328 | ₩28,148 | ₩27,051 | ₩27,533 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,482 | ₩28,629 | ₩27,406 | ₩27,479 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,295 | ₩28,743 | ₩27,626 | ₩28,495 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,851 | ₩29,659 | ₩26,463 | ₩28,616 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,680 | ₩28,081 | ₩26,677 | ₩27,078 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,385 | ₩28,108 | ₩27,078 | ₩27,800 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,024 | ₩27,586 | ₩26,831 | ₩27,439 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,877 | ₩27,693 | ₩26,356 | ₩27,051 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,599 | ₩28,335 | ₩27,105 | ₩27,439 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,402 | ₩28,736 | ₩27,559 | ₩27,640 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,399 | ₩28,709 | ₩27,145 | ₩28,669 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,198 | ₩27,466 | ₩26,169 | ₩27,372 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,469 | ₩28,923 | ₩26,837 | ₩27,706 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,589 | ₩28,883 | ₩27,960 | ₩28,081 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,217 | ₩29,351 | ₩28,047 | ₩28,602 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,252 | ₩29,960 | ₩27,252 | ₩29,565 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,744 | ₩27,533 | ₩26,436 | ₩27,198 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,549 | ₩28,803 | ₩26,222 | ₩27,038 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,188 | ₩28,535 | ₩27,828 | ₩28,482 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,840 | ₩28,576 | ₩27,566 | ₩28,094 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩27,960 | ₩28,228 | ₩27,305 | ₩27,733 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,241 | ₩28,629 | ₩27,908 | ₩28,174 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,057 | ₩29,057 | ₩28,174 | ₩28,482 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩28,963 | ₩29,097 | ₩28,535 | ₩28,883 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,709 | ₩30,394 | ₩28,696 | ₩29,017 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,439 | ₩28,749 | ₩27,118 | ₩28,723 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,198 | ₩28,321 | ₩27,051 | ₩27,773 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,533 | ₩27,720 | ₩26,904 | ₩27,051 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,666 | ₩27,813 | ₩26,369 | ₩27,238 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,599 | ₩28,649 | ₩27,546 | ₩27,706 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,372 | ₩28,154 | ₩27,198 | ₩27,920 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,158 | ₩27,439 | ₩26,744 | ₩27,238 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,680 | ₩28,375 | ₩27,078 | ₩27,292 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,276 | ₩27,813 | ₩25,554 | ₩27,573 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,677 | ₩27,078 | ₩26,048 | ₩26,088 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,171 | ₩27,372 | ₩25,981 | ₩26,717 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,436 | ₩27,533 | ₩25,975 | ₩27,171 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,142 | ₩26,784 | ₩25,821 | ₩26,396 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,286 | ₩26,677 | ₩25,045 | ₩26,356 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,674 | ₩25,767 | ₩24,551 | ₩25,126 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,409 | ₩26,623 | ₩25,381 | ₩25,567 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,730 | ₩27,011 | ₩26,356 | ₩26,503 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,155 | ₩26,837 | ₩25,915 | ₩26,570 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,423 | ₩26,851 | ₩25,233 | ₩26,008 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,243 | ₩26,717 | ₩24,029 | ₩26,423 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,665 | ₩23,561 | ₩22,398 | ₩23,320 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,866 | ₩24,069 | ₩22,638 | ₩22,799 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,679 | ₩23,347 | ₩22,264 | ₩22,344 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,759 | ₩23,320 | ₩22,598 | ₩22,852 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,117 | ₩23,401 | ₩21,876 | ₩22,973 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,170 | ₩23,086 | ₩21,956 | ₩22,224 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,451 | ₩24,069 | ₩20,793 | ₩22,277 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,481 | ₩23,802 | ₩22,318 | ₩22,451 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,074 | ₩23,735 | ₩20,947 | ₩23,708 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,499 | ₩22,063 | ₩20,392 | ₩21,020 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,483 | ₩20,138 | ₩18,560 | ₩20,111 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,098 | ₩20,793 | ₩19,576 | ₩19,643 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,218 | ₩20,445 | ₩19,078 | ₩20,191 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,186 | ₩21,126 | ₩17,584 | ₩20,526 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,199 | ₩19,202 | ₩17,858 | ₩18,400 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,838 | ₩18,801 | ₩17,784 | ₩18,319 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,932 | ₩18,687 | ₩17,718 | ₩17,905 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,918 | ₩18,212 | ₩17,464 | ₩17,678 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,423 | ₩18,707 | ₩17,410 | ₩18,065 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,905 | ₩18,761 | ₩17,370 | ₩17,530 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,111 | ₩21,114 | ₩17,423 | ₩18,092 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,285 | ₩20,793 | ₩19,616 | ₩19,630 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,325 | ₩21,301 | ₩20,071 | ₩20,205 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩20,994 | ₩21,194 | ₩20,265 | ₩20,325 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,469 | ₩21,101 | ₩19,443 | ₩20,820 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,891 | ₩20,579 | ₩18,827 | ₩19,122 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,726 | ₩21,448 | ₩19,897 | ₩20,125 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,633 | ₩21,114 | ₩20,071 | ₩20,111 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,058 | ₩20,593 | ₩19,643 | ₩20,472 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,649 | ₩21,769 | ₩20,071 | ₩20,325 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,769 | ₩22,037 | ₩20,607 | ₩21,475 | -1.35% | 270만 |
|---|