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 | ₩22,679 | ₩23,363 | ₩22,504 | ₩22,786 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,665 | ₩23,182 | ₩21,981 | ₩22,665 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,027 | ₩23,731 | ₩22,840 | ₩22,840 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,127 | ₩24,395 | ₩22,598 | ₩23,296 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,577 | ₩24,114 | ₩23,564 | ₩23,913 | +1.42% | 146만 |
| 2026.10.02 | ₩24,757 | ₩24,757 | ₩23,497 | ₩23,604 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,892 | ₩25,306 | ₩24,208 | ₩24,436 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,516 | ₩25,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,213 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩24,000 | ₩24,556 | ₩23,805 | ₩24,456 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,355 | ₩24,355 | ₩23,604 | ₩23,953 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,181 | ₩24,610 | ₩23,825 | ₩24,409 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,497 | ₩24,288 | ₩23,041 | ₩24,100 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,409 | ₩24,771 | ₩22,920 | ₩23,658 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,449 | ₩24,892 | ₩24,100 | ₩24,389 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,792 | ₩24,744 | ₩23,322 | ₩24,234 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,664 | ₩24,073 | ₩23,296 | ₩23,631 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,510 | ₩24,208 | ₩23,296 | ₩23,711 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,248 | ₩24,288 | ₩23,135 | ₩23,175 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,395 | ₩24,395 | ₩23,752 | ₩24,261 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,543 | ₩25,052 | ₩24,456 | ₩24,610 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,495 | ₩25,508 | ₩24,167 | ₩24,382 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,380 | ₩26,407 | ₩24,677 | ₩25,240 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,581 | ₩27,098 | ₩26,407 | ₩26,608 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,078 | ₩27,467 | ₩26,689 | ₩26,742 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,440 | ₩28,164 | ₩27,440 | ₩27,574 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,963 | ₩28,151 | ₩27,547 | ₩27,735 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,131 | ₩28,164 | ₩26,776 | ₩27,869 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,871 | ₩27,024 | ₩25,602 | ₩26,957 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,072 | ₩26,099 | ₩25,482 | ₩25,871 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,796 | ₩26,883 | ₩26,112 | ₩26,206 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,836 | ₩27,131 | ₩26,420 | ₩27,037 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,716 | ₩27,118 | ₩26,286 | ₩26,944 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,461 | ₩27,359 | ₩26,420 | ₩26,716 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,420 | ₩26,648 | ₩25,710 | ₩26,246 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,729 | ₩27,198 | ₩25,817 | ₩26,353 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,346 | ₩27,788 | ₩26,340 | ₩26,488 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,721 | ₩27,996 | ₩26,836 | ₩27,855 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,595 | ₩26,957 | ₩26,380 | ₩26,709 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,179 | ₩27,192 | ₩25,864 | ₩26,501 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,589 | ₩26,635 | ₩25,240 | ₩26,608 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,675 | ₩26,850 | ₩25,535 | ₩25,589 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,171 | ₩27,778 | ₩26,400 | ₩26,555 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,440 | ₩27,594 | ₩26,729 | ₩27,212 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,359 | ₩27,695 | ₩26,917 | ₩27,319 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,769 | ₩27,373 | ₩26,447 | ₩27,359 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,300 | ₩27,346 | ₩25,991 | ₩26,501 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,215 | ₩27,239 | ₩23,068 | ₩26,716 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,233 | ₩26,622 | ₩25,482 | ₩25,589 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,495 | ₩26,032 | ₩25,046 | ₩25,804 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,978 | ₩26,152 | ₩25,002 | ₩25,549 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,710 | ₩26,365 | ₩25,254 | ₩26,125 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,474 | ₩26,675 | ₩25,280 | ₩25,777 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,467 | ₩27,467 | ₩26,018 | ₩26,327 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,285 | ₩28,928 | ₩27,493 | ₩27,520 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,674 | ₩28,754 | ₩27,587 | ₩27,909 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,237 | ₩29,344 | ₩28,392 | ₩28,446 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,095 | ₩30,504 | ₩29,278 | ₩29,572 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩30,001 | ₩30,471 | ₩29,639 | ₩30,363 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,779 | ₩31,215 | ₩29,881 | ₩29,894 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,961 | ₩31,450 | ₩29,831 | ₩30,578 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,544 | ₩32,737 | ₩30,404 | ₩30,457 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,134 | ₩32,449 | ₩31,195 | ₩31,544 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,263 | ₩32,456 | ₩30,263 | ₩32,362 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,128 | ₩31,282 | ₩29,854 | ₩30,699 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,247 | ₩33,247 | ₩30,860 | ₩31,664 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,233 | ₩33,756 | ₩32,623 | ₩33,314 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,819 | ₩33,850 | ₩30,779 | ₩32,938 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩30,015 | ₩31,477 | ₩29,552 | ₩31,168 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,210 | ₩29,773 | ₩28,486 | ₩29,612 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,083 | ₩29,304 | ₩27,775 | ₩29,264 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,532 | ₩29,894 | ₩27,762 | ₩28,016 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,478 | ₩29,954 | ₩28,995 | ₩29,317 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,432 | ₩29,572 | ₩27,976 | ₩29,210 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,944 | ₩28,647 | ₩26,716 | ₩28,580 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,769 | ₩27,560 | ₩26,555 | ₩26,568 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,461 | ₩27,788 | ₩26,353 | ₩26,796 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,911 | ₩26,823 | ₩25,763 | ₩26,300 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,763 | ₩26,273 | ₩25,401 | ₩25,911 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,286 | ₩27,319 | ₩25,381 | ₩25,482 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,039 | ₩25,871 | ₩24,992 | ₩25,535 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,825 | ₩24,972 | ₩24,476 | ₩24,878 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,436 | ₩24,878 | ₩24,154 | ₩24,784 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,208 | ₩24,583 | ₩23,785 | ₩24,476 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,296 | ₩24,288 | ₩23,215 | ₩24,020 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,725 | ₩24,208 | ₩23,389 | ₩23,577 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,202 | ₩24,234 | ₩22,940 | ₩23,725 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,309 | ₩23,524 | ₩22,343 | ₩22,746 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,315 | ₩24,315 | ₩22,947 | ₩23,255 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,933 | ₩24,489 | ₩22,669 | ₩24,167 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,918 | ₩24,918 | ₩24,275 | ₩24,597 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,039 | ₩25,484 | ₩24,409 | ₩24,664 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,817 | ₩26,246 | ₩24,945 | ₩25,280 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,488 | ₩26,662 | ₩26,058 | ₩26,273 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,260 | ₩26,555 | ₩25,897 | ₩26,488 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,689 | ₩27,393 | ₩26,166 | ₩26,300 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,809 | ₩27,312 | ₩26,367 | ₩26,689 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,528 | ₩27,560 | ₩26,488 | ₩26,742 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,903 | ₩27,011 | ₩26,407 | ₩26,514 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩26,018 | ₩27,359 | ₩26,018 | ₩26,997 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,179 | ₩26,179 | ₩25,482 | ₩25,964 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,145 | ₩27,936 | ₩25,978 | ₩26,032 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,399 | ₩28,070 | ₩27,037 | ₩27,131 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,030 | ₩28,486 | ₩27,413 | ₩27,560 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,091 | ₩28,379 | ₩26,816 | ₩28,016 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,674 | ₩28,835 | ₩27,051 | ₩27,373 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,197 | ₩30,430 | ₩28,607 | ₩28,674 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,547 | ₩29,317 | ₩27,467 | ₩28,821 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,775 | ₩27,956 | ₩27,091 | ₩27,547 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,970 | ₩27,715 | ₩26,367 | ₩27,695 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,850 | ₩27,024 | ₩26,078 | ₩26,957 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,643 | ₩27,440 | ₩25,643 | ₩26,769 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,936 | ₩28,459 | ₩25,482 | ₩25,629 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,057 | ₩28,902 | ₩27,762 | ₩28,741 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,151 | ₩28,177 | ₩27,319 | ₩27,668 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,446 | ₩28,995 | ₩28,070 | ₩28,311 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,687 | ₩29,170 | ₩27,681 | ₩28,164 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,258 | ₩28,955 | ₩27,775 | ₩28,687 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,706 | ₩30,182 | ₩28,117 | ₩28,164 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,517 | ₩31,785 | ₩29,190 | ₩29,612 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,919 | ₩31,933 | ₩31,061 | ₩31,289 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,603 | ₩32,630 | ₩31,798 | ₩31,892 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,590 | ₩32,965 | ₩31,517 | ₩32,496 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,657 | ₩32,657 | ₩31,463 | ₩31,933 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,845 | ₩33,166 | ₩32,026 | ₩32,630 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,549 | ₩33,260 | ₩32,352 | ₩32,764 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,180 | ₩33,810 | ₩32,053 | ₩32,523 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,180 | ₩33,301 | ₩32,469 | ₩32,777 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,724 | ₩33,441 | ₩32,563 | ₩33,207 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,448 | ₩34,038 | ₩32,456 | ₩32,938 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,254 | ₩33,079 | ₩31,691 | ₩33,046 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,636 | ₩34,241 | ₩32,456 | ₩32,576 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,436 | ₩34,226 | ₩31,128 | ₩33,730 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,067 | ₩32,891 | ₩31,034 | ₩32,026 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,490 | ₩32,415 | ₩30,980 | ₩31,329 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,611 | ₩31,611 | ₩30,042 | ₩30,149 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,858 | ₩33,140 | ₩31,443 | ₩31,503 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,067 | ₩33,958 | ₩32,040 | ₩33,126 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,845 | ₩34,320 | ₩32,228 | ₩32,456 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩32,022 | ₩32,731 | ₩31,651 | ₩32,214 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,710 | ₩33,529 | ₩32,167 | ₩32,308 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,187 | ₩34,119 | ₩32,181 | ₩32,496 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,718 | ₩32,429 | ₩31,282 | ₩32,187 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,664 | ₩32,201 | ₩31,450 | ₩31,718 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,093 | ₩32,335 | ₩31,356 | ₩31,879 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,731 | ₩32,536 | ₩31,544 | ₩32,241 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,509 | ₩32,764 | ₩30,846 | ₩31,517 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,375 | ₩32,657 | ₩31,651 | ₩32,174 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,201 | ₩32,777 | ₩31,463 | ₩32,777 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,026 | ₩33,743 | ₩31,249 | ₩32,402 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,216 | ₩33,314 | ₩29,787 | ₩32,026 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,164 | ₩29,773 | ₩28,164 | ₩29,599 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,580 | ₩28,975 | ₩28,164 | ₩28,942 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,687 | ₩29,384 | ₩28,164 | ₩28,995 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,451 | ₩30,028 | ₩28,164 | ₩28,700 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,982 | ₩30,417 | ₩28,164 | ₩29,693 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,823 | ₩29,183 | ₩25,763 | ₩29,116 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,829 | ₩27,996 | ₩27,158 | ₩27,721 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,668 | ₩27,896 | ₩27,225 | ₩27,829 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,783 | ₩27,674 | ₩26,528 | ₩27,534 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,608 | ₩27,359 | ₩26,092 | ₩26,689 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,681 | ₩27,775 | ₩26,394 | ₩26,407 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,185 | ₩28,030 | ₩26,930 | ₩27,668 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,104 | ₩27,829 | ₩26,850 | ₩27,158 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,359 | ₩27,634 | ₩26,917 | ₩27,279 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,218 | ₩28,687 | ₩27,399 | ₩27,467 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,277 | ₩29,277 | ₩28,097 | ₩28,352 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,647 | ₩29,317 | ₩27,493 | ₩29,116 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,285 | ₩29,505 | ₩28,177 | ₩28,593 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,057 | ₩28,633 | ₩27,822 | ₩28,419 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,467 | ₩28,499 | ₩27,158 | ₩28,177 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,480 | ₩28,513 | ₩26,823 | ₩27,024 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,580 | ₩28,700 | ₩27,064 | ₩27,399 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,875 | ₩29,358 | ₩27,762 | ₩28,499 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,239 | ₩29,076 | ₩27,239 | ₩28,633 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,547 | ₩27,775 | ₩26,809 | ₩27,239 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,409 | ₩28,231 | ₩27,131 | ₩27,614 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,566 | ₩28,714 | ₩27,487 | ₩27,560 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,379 | ₩28,828 | ₩27,708 | ₩28,580 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,930 | ₩29,746 | ₩26,541 | ₩28,700 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,762 | ₩28,164 | ₩26,756 | ₩27,158 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,467 | ₩28,191 | ₩27,158 | ₩27,882 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,104 | ₩27,668 | ₩26,910 | ₩27,520 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,957 | ₩27,775 | ₩26,434 | ₩27,131 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,681 | ₩28,419 | ₩27,185 | ₩27,520 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,486 | ₩28,821 | ₩27,641 | ₩27,721 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,480 | ₩28,794 | ₩27,225 | ₩28,754 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,279 | ₩27,547 | ₩26,246 | ₩27,453 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,553 | ₩29,009 | ₩26,917 | ₩27,788 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,674 | ₩28,969 | ₩28,043 | ₩28,164 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,304 | ₩29,438 | ₩28,130 | ₩28,687 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,332 | ₩30,048 | ₩27,332 | ₩29,653 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,823 | ₩27,614 | ₩26,514 | ₩27,279 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,633 | ₩28,888 | ₩26,300 | ₩27,118 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,271 | ₩28,620 | ₩27,910 | ₩28,566 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,923 | ₩28,660 | ₩27,648 | ₩28,177 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,043 | ₩28,311 | ₩27,386 | ₩27,815 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,325 | ₩28,714 | ₩27,991 | ₩28,258 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,143 | ₩29,143 | ₩28,258 | ₩28,566 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,049 | ₩29,183 | ₩28,620 | ₩28,969 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,794 | ₩30,484 | ₩28,781 | ₩29,103 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,520 | ₩28,835 | ₩27,198 | ₩28,808 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,279 | ₩28,405 | ₩27,131 | ₩27,855 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,614 | ₩27,802 | ₩26,984 | ₩27,131 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,748 | ₩27,896 | ₩26,447 | ₩27,319 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,681 | ₩28,734 | ₩27,627 | ₩27,788 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,453 | ₩28,238 | ₩27,279 | ₩28,003 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,239 | ₩27,520 | ₩26,823 | ₩27,319 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,762 | ₩28,459 | ₩27,158 | ₩27,373 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,353 | ₩27,896 | ₩25,629 | ₩27,654 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,756 | ₩27,158 | ₩26,125 | ₩26,166 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,252 | ₩27,453 | ₩26,058 | ₩26,796 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,514 | ₩27,614 | ₩26,052 | ₩27,252 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,219 | ₩26,863 | ₩25,897 | ₩26,474 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,361 | ₩26,756 | ₩25,120 | ₩26,434 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,750 | ₩25,844 | ₩24,623 | ₩25,200 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,488 | ₩26,702 | ₩25,456 | ₩25,643 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,809 | ₩27,091 | ₩26,434 | ₩26,581 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,233 | ₩26,917 | ₩25,991 | ₩26,648 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,501 | ₩26,930 | ₩25,307 | ₩26,085 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,315 | ₩26,796 | ₩24,100 | ₩26,501 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,732 | ₩23,631 | ₩22,464 | ₩23,389 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,933 | ₩24,141 | ₩22,706 | ₩22,866 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,746 | ₩23,416 | ₩22,330 | ₩22,410 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,826 | ₩23,389 | ₩22,665 | ₩22,920 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,182 | ₩23,470 | ₩21,941 | ₩23,041 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,236 | ₩23,155 | ₩22,022 | ₩22,290 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,518 | ₩24,141 | ₩20,855 | ₩22,343 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,550 | ₩23,872 | ₩22,384 | ₩22,518 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,136 | ₩23,805 | ₩21,009 | ₩23,778 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,560 | ₩22,129 | ₩20,452 | ₩21,083 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,540 | ₩20,198 | ₩18,615 | ₩20,171 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,855 | ₩19,634 | ₩19,701 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,278 | ₩20,506 | ₩19,134 | ₩20,251 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,240 | ₩21,189 | ₩17,636 | ₩20,586 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,253 | ₩19,259 | ₩17,911 | ₩18,454 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,891 | ₩18,856 | ₩17,837 | ₩18,374 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,985 | ₩18,742 | ₩17,770 | ₩17,958 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,971 | ₩18,266 | ₩17,515 | ₩17,730 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,475 | ₩18,763 | ₩17,462 | ₩18,119 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,958 | ₩18,816 | ₩17,421 | ₩17,582 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,171 | ₩21,177 | ₩17,475 | ₩18,146 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,345 | ₩20,855 | ₩19,675 | ₩19,688 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,385 | ₩21,364 | ₩20,131 | ₩20,265 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,056 | ₩21,257 | ₩20,325 | ₩20,385 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,527 | ₩21,163 | ₩19,500 | ₩20,882 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,949 | ₩20,640 | ₩18,883 | ₩19,178 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,788 | ₩21,512 | ₩19,956 | ₩20,184 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,694 | ₩21,177 | ₩20,131 | ₩20,171 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,117 | ₩20,654 | ₩19,701 | ₩20,533 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,713 | ₩21,834 | ₩20,131 | ₩20,385 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,834 | ₩22,102 | ₩20,668 | ₩21,539 | -1.35% | 270만 |
|---|