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 | ₩22,677 | ₩23,361 | ₩22,503 | ₩22,785 | +0.47% | 145.9만 |
| 2026.10.08 | ₩22,664 | ₩23,180 | ₩21,980 | ₩22,664 | 0.00% | 214.2만 |
| 2026.10.07 | ₩23,026 | ₩23,730 | ₩22,838 | ₩22,838 | -0.82% | 158.9만 |
| 2026.10.06 | ₩24,126 | ₩24,394 | ₩22,597 | ₩23,294 | -3.45% | 113.5만 |
| 2026.10.05 | ₩23,576 | ₩24,112 | ₩23,563 | ₩23,911 | +1.42% | 146만 |
| 2026.10.02 | ₩24,756 | ₩24,756 | ₩23,496 | ₩23,603 | -4.66% | 255.8만 |
| 2026.10.01 | ₩24,890 | ₩25,305 | ₩24,206 | ₩24,434 | -1.83% | 143.2만 |
| 2026.09.30 | ₩24,515 | ₩25,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,212 |
| +2.84% |
| 172.9만 |
| 2026.09.29 | ₩23,998 | ₩24,555 | ₩23,804 | ₩24,454 | +1.90% | 149.9만 |
|---|
| 2026.09.28 | ₩24,354 | ₩24,354 | ₩23,603 | ₩23,952 | -1.65% | 155.4만 |
|---|
| 2026.09.25 | ₩24,179 | ₩24,609 | ₩23,824 | ₩24,407 | +0.94% | 134.3만 |
|---|
| 2026.09.24 | ₩23,496 | ₩24,287 | ₩23,040 | ₩24,099 | +2.57% | 206.9만 |
|---|
| 2026.09.23 | ₩24,407 | ₩24,770 | ₩22,919 | ₩23,656 | -3.08% | 208.7만 |
|---|
| 2026.09.22 | ₩24,448 | ₩24,890 | ₩24,099 | ₩24,387 | -0.25% | 167.5만 |
|---|
| 2026.09.21 | ₩23,791 | ₩24,743 | ₩23,321 | ₩24,233 | +1.86% | 210.8만 |
|---|
| 2026.09.18 | ₩23,663 | ₩24,072 | ₩23,294 | ₩23,630 | -0.14% | 518.1만 |
|---|
| 2026.09.17 | ₩23,509 | ₩24,206 | ₩23,294 | ₩23,710 | +0.86% | 258.2만 |
|---|
| 2026.09.16 | ₩24,247 | ₩24,287 | ₩23,133 | ₩23,174 | -4.42% | 233.2만 |
|---|
| 2026.09.15 | ₩24,394 | ₩24,394 | ₩23,750 | ₩24,260 | -0.55% | 112.8만 |
|---|
| 2026.09.14 | ₩24,542 | ₩25,051 | ₩24,454 | ₩24,609 | +0.27% | 118.7만 |
|---|
| 2026.09.11 | ₩25,494 | ₩25,507 | ₩24,166 | ₩24,381 | -4.37% | 122.3만 |
|---|
| 2026.09.10 | ₩26,379 | ₩26,406 | ₩24,676 | ₩25,239 | -4.32% | 165.2만 |
|---|
| 2026.09.09 | ₩26,580 | ₩27,096 | ₩26,406 | ₩26,607 | +0.10% | 123.7만 |
|---|
| 2026.09.08 | ₩27,076 | ₩27,465 | ₩26,687 | ₩26,741 | -1.24% | 120.5만 |
|---|
| 2026.09.04 | ₩27,438 | ₩28,162 | ₩27,438 | ₩27,572 | +0.49% | 136만 |
|---|
| 2026.09.03 | ₩27,961 | ₩28,149 | ₩27,546 | ₩27,733 | -0.82% | 192.1만 |
|---|
| 2026.09.02 | ₩27,130 | ₩28,162 | ₩26,774 | ₩27,867 | +2.72% | 201.6만 |
|---|
| 2026.09.01 | ₩25,869 | ₩27,023 | ₩25,601 | ₩26,956 | +4.20% | 140.6만 |
|---|
| 2026.08.31 | ₩26,070 | ₩26,097 | ₩25,480 | ₩25,869 | -0.77% | 139.7만 |
|---|
| 2026.08.28 | ₩26,795 | ₩26,882 | ₩26,111 | ₩26,205 | -2.20% | 104.2만 |
|---|
| 2026.08.27 | ₩26,835 | ₩27,130 | ₩26,419 | ₩27,036 | +0.75% | 65.2만 |
|---|
| 2026.08.26 | ₩26,714 | ₩27,116 | ₩26,285 | ₩26,942 | +0.85% | 79만 |
|---|
| 2026.08.25 | ₩26,459 | ₩27,358 | ₩26,419 | ₩26,714 | +0.96% | 97.5만 |
|---|
| 2026.08.24 | ₩26,419 | ₩26,647 | ₩25,708 | ₩26,245 | -0.66% | 144.4만 |
|---|
| 2026.08.21 | ₩26,728 | ₩27,197 | ₩25,816 | ₩26,352 | -1.40% | 169.6만 |
|---|
| 2026.08.20 | ₩27,344 | ₩27,787 | ₩26,339 | ₩26,486 | -3.14% | 112.2만 |
|---|
| 2026.08.19 | ₩27,720 | ₩27,995 | ₩26,835 | ₩27,854 | +0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩26,593 | ₩26,956 | ₩26,379 | ₩26,707 | +0.43% | 101.5만 |
|---|
| 2026.08.17 | ₩26,178 | ₩27,190 | ₩25,863 | ₩26,500 | +1.23% | 109.6만 |
|---|
| 2026.08.14 | ₩25,588 | ₩26,634 | ₩25,239 | ₩26,607 | +3.98% | 125.1만 |
|---|
| 2026.08.13 | ₩26,674 | ₩26,848 | ₩25,534 | ₩25,588 | -4.07% | 119.5만 |
|---|
| 2026.08.12 | ₩27,170 | ₩27,776 | ₩26,399 | ₩26,553 | -2.27% | 106.9만 |
|---|
| 2026.08.11 | ₩27,438 | ₩27,593 | ₩26,728 | ₩27,210 | -0.83% | 79.1만 |
|---|
| 2026.08.10 | ₩27,358 | ₩27,693 | ₩26,915 | ₩27,318 | -0.15% | 101.7만 |
|---|
| 2026.08.07 | ₩26,768 | ₩27,371 | ₩26,446 | ₩27,358 | +2.20% | 124.8만 |
|---|
| 2026.08.06 | ₩26,298 | ₩27,344 | ₩25,990 | ₩26,500 | +0.76% | 147.7만 |
|---|
| 2026.08.05 | ₩23,214 | ₩27,237 | ₩23,066 | ₩26,714 | +15.08% | 377.5만 |
|---|
| 2026.08.04 | ₩26,231 | ₩26,620 | ₩25,480 | ₩25,588 | -2.45% | 204.4만 |
|---|
| 2026.08.03 | ₩25,494 | ₩26,030 | ₩25,044 | ₩25,802 | +1.21% | 161.1만 |
|---|
| 2026.07.31 | ₩25,977 | ₩26,151 | ₩25,000 | ₩25,547 | -1.65% | 120.6만 |
|---|
| 2026.07.30 | ₩25,708 | ₩26,364 | ₩25,252 | ₩26,124 | +1.62% | 110.3만 |
|---|
| 2026.07.29 | ₩26,473 | ₩26,674 | ₩25,279 | ₩25,775 | -2.63% | 174.7만 |
|---|
| 2026.07.28 | ₩27,465 | ₩27,465 | ₩26,017 | ₩26,325 | -4.15% | 93.9만 |
|---|
| 2026.07.27 | ₩28,283 | ₩28,927 | ₩27,492 | ₩27,519 | -2.70% | 109.8만 |
|---|
| 2026.07.24 | ₩28,672 | ₩28,753 | ₩27,586 | ₩27,908 | -2.67% | 122.9만 |
|---|
| 2026.07.23 | ₩29,235 | ₩29,343 | ₩28,390 | ₩28,444 | -2.71% | 130.7만 |
|---|
| 2026.07.22 | ₩30,094 | ₩30,503 | ₩29,277 | ₩29,571 | -1.74% | 106만 |
|---|
| 2026.07.21 | ₩30,000 | ₩30,469 | ₩29,638 | ₩30,362 | +1.21% | 118.5만 |
|---|
| 2026.07.20 | ₩30,778 | ₩31,213 | ₩29,879 | ₩29,892 | -2.88% | 130.9만 |
|---|
| 2026.07.17 | ₩29,960 | ₩31,448 | ₩29,829 | ₩30,576 | +2.06% | 106.2만 |
|---|
| 2026.07.16 | ₩31,542 | ₩32,736 | ₩30,402 | ₩30,456 | -3.44% | 159.7만 |
|---|
| 2026.07.15 | ₩32,132 | ₩32,447 | ₩31,193 | ₩31,542 | -1.84% | 228.3만 |
|---|
| 2026.07.14 | ₩30,261 | ₩32,454 | ₩30,261 | ₩32,360 | +6.94% | 208.2만 |
|---|
| 2026.07.13 | ₩31,126 | ₩31,280 | ₩29,852 | ₩30,697 | -1.38% | 142.3만 |
|---|
| 2026.07.10 | ₩33,245 | ₩33,245 | ₩30,858 | ₩31,663 | -4.76% | 210.1만 |
|---|
| 2026.07.09 | ₩33,232 | ₩33,755 | ₩32,622 | ₩33,312 | +0.24% | 144.1만 |
|---|
| 2026.07.08 | ₩30,818 | ₩33,849 | ₩30,778 | ₩32,937 | +6.88% | 401.8만 |
|---|
| 2026.07.07 | ₩30,013 | ₩31,475 | ₩29,550 | ₩31,166 | +3.84% | 229.5만 |
|---|
| 2026.07.06 | ₩29,209 | ₩29,772 | ₩28,484 | ₩29,611 | +1.38% | 157.2만 |
|---|
| 2026.07.02 | ₩28,082 | ₩29,302 | ₩27,774 | ₩29,262 | +4.20% | 219.7만 |
|---|
| 2026.07.01 | ₩29,530 | ₩29,892 | ₩27,760 | ₩28,015 | -5.13% | 216.9만 |
|---|
| 2026.06.30 | ₩29,477 | ₩29,953 | ₩28,994 | ₩29,316 | -0.55% | 247.4만 |
|---|
| 2026.06.29 | ₩28,431 | ₩29,571 | ₩27,975 | ₩29,209 | +2.74% | 412.2만 |
|---|
| 2026.06.26 | ₩26,942 | ₩28,645 | ₩26,714 | ₩28,578 | +6.07% | 456.7만 |
|---|
| 2026.06.25 | ₩26,768 | ₩27,559 | ₩26,553 | ₩26,567 | -0.75% | 147.4만 |
|---|
| 2026.06.24 | ₩26,459 | ₩27,787 | ₩26,352 | ₩26,795 | +1.27% | 226.1만 |
|---|
| 2026.06.23 | ₩25,909 | ₩26,821 | ₩25,762 | ₩26,298 | +1.50% | 101.6만 |
|---|
| 2026.06.22 | ₩25,762 | ₩26,272 | ₩25,400 | ₩25,909 | +0.57% | 183.7만 |
|---|
| 2026.06.18 | ₩26,285 | ₩27,318 | ₩25,380 | ₩25,480 | -3.06% | 399.5만 |
|---|
| 2026.06.17 | ₩25,038 | ₩25,869 | ₩24,991 | ₩25,534 | +1.98% | 190.1만 |
|---|
| 2026.06.16 | ₩24,823 | ₩24,971 | ₩24,475 | ₩24,877 | +0.22% | 216.7만 |
|---|
| 2026.06.15 | ₩24,434 | ₩24,877 | ₩24,153 | ₩24,783 | +1.43% | 195.3만 |
|---|
| 2026.06.12 | ₩24,206 | ₩24,582 | ₩23,784 | ₩24,475 | +1.11% | 104.9만 |
|---|
| 2026.06.11 | ₩23,294 | ₩24,287 | ₩23,214 | ₩24,019 | +3.11% | 157.9만 |
|---|
| 2026.06.10 | ₩23,724 | ₩24,206 | ₩23,388 | ₩23,576 | -0.62% | 139.5만 |
|---|
| 2026.06.09 | ₩23,201 | ₩24,233 | ₩22,939 | ₩23,724 | +2.25% | 143.6만 |
|---|
| 2026.06.08 | ₩23,308 | ₩23,522 | ₩22,342 | ₩22,745 | -2.42% | 233.8만 |
|---|
| 2026.06.05 | ₩24,314 | ₩24,314 | ₩22,946 | ₩23,254 | -4.36% | 270.2만 |
|---|
| 2026.06.04 | ₩22,932 | ₩24,488 | ₩22,668 | ₩24,166 | +5.38% | 779.6만 |
|---|
| 2026.06.03 | ₩24,917 | ₩24,917 | ₩24,273 | ₩24,595 | -1.29% | 125만 |
|---|
| 2026.06.02 | ₩25,038 | ₩25,483 | ₩24,407 | ₩24,662 | -1.50% | 136.1만 |
|---|
| 2026.06.01 | ₩25,816 | ₩26,245 | ₩24,944 | ₩25,279 | -2.08% | 149.3만 |
|---|
| 2026.05.29 | ₩26,486 | ₩26,660 | ₩26,057 | ₩26,272 | -0.81% | 86.2만 |
|---|
| 2026.05.28 | ₩26,258 | ₩26,553 | ₩25,896 | ₩26,486 | +0.87% | 101.7만 |
|---|
| 2026.05.27 | ₩26,687 | ₩27,391 | ₩26,164 | ₩26,298 | -1.46% | 105.2만 |
|---|
| 2026.05.26 | ₩26,808 | ₩27,311 | ₩26,365 | ₩26,687 | -0.45% | 85만 |
|---|
| 2026.05.22 | ₩26,526 | ₩27,559 | ₩26,486 | ₩26,741 | +0.81% | 114.6만 |
|---|
| 2026.05.21 | ₩26,902 | ₩27,009 | ₩26,406 | ₩26,513 | -1.45% | 120.5만 |
|---|
| 2026.05.20 | ₩26,017 | ₩27,358 | ₩26,017 | ₩26,996 | +3.76% | 102.8만 |
|---|
| 2026.05.19 | ₩26,178 | ₩26,178 | ₩25,480 | ₩25,963 | -0.82% | 93만 |
|---|
| 2026.05.18 | ₩27,143 | ₩27,934 | ₩25,977 | ₩26,030 | -4.10% | 135.7만 |
|---|
| 2026.05.15 | ₩27,398 | ₩28,069 | ₩27,036 | ₩27,130 | -0.98% | 184.3만 |
|---|
| 2026.05.14 | ₩28,028 | ₩28,484 | ₩27,411 | ₩27,559 | -1.67% | 232.3만 |
|---|
| 2026.05.13 | ₩27,090 | ₩28,377 | ₩26,815 | ₩28,015 | +3.42% | 153.9만 |
|---|
| 2026.05.12 | ₩28,672 | ₩28,833 | ₩27,049 | ₩27,371 | -4.54% | 120.4만 |
|---|
| 2026.05.11 | ₩29,195 | ₩30,429 | ₩28,605 | ₩28,672 | -1.79% | 215.7만 |
|---|
| 2026.05.08 | ₩27,546 | ₩29,316 | ₩27,465 | ₩28,820 | +4.63% | 217.8만 |
|---|
| 2026.05.07 | ₩27,774 | ₩27,955 | ₩27,090 | ₩27,546 | -0.82% | 118.8만 |
|---|
| 2026.05.06 | ₩26,969 | ₩27,713 | ₩26,365 | ₩27,693 | +2.69% | 169.9만 |
|---|
| 2026.05.05 | ₩26,848 | ₩27,023 | ₩26,077 | ₩26,956 | +0.40% | 160.2만 |
|---|
| 2026.05.04 | ₩25,641 | ₩27,438 | ₩25,641 | ₩26,768 | +4.39% | 255.9만 |
|---|
| 2026.05.01 | ₩27,934 | ₩28,458 | ₩25,480 | ₩25,628 | -8.26% | 467.5만 |
|---|
| 2026.04.30 | ₩28,055 | ₩28,900 | ₩27,760 | ₩28,739 | +2.44% | 166.3만 |
|---|
| 2026.04.29 | ₩28,149 | ₩28,176 | ₩27,318 | ₩27,666 | -1.72% | 243.8만 |
|---|
| 2026.04.28 | ₩28,444 | ₩28,994 | ₩28,069 | ₩28,310 | -0.47% | 107.8만 |
|---|
| 2026.04.27 | ₩28,685 | ₩29,168 | ₩27,680 | ₩28,162 | -1.82% | 131.7만 |
|---|
| 2026.04.24 | ₩28,256 | ₩28,954 | ₩27,774 | ₩28,685 | +1.52% | 169.4만 |
|---|
| 2026.04.23 | ₩29,705 | ₩30,181 | ₩28,116 | ₩28,162 | -5.19% | 248.8만 |
|---|
| 2026.04.22 | ₩31,515 | ₩31,783 | ₩29,188 | ₩29,611 | -6.04% | 225.9만 |
|---|
| 2026.04.21 | ₩31,917 | ₩31,931 | ₩31,059 | ₩31,287 | -1.97% | 119.3만 |
|---|
| 2026.04.20 | ₩32,601 | ₩32,628 | ₩31,797 | ₩31,891 | -2.18% | 86만 |
|---|
| 2026.04.17 | ₩32,588 | ₩32,964 | ₩31,515 | ₩32,494 | -0.29% | 166만 |
|---|
| 2026.04.16 | ₩32,655 | ₩32,655 | ₩31,462 | ₩31,931 | -2.22% | 82.5만 |
|---|
| 2026.04.15 | ₩32,843 | ₩33,165 | ₩32,025 | ₩32,628 | -0.65% | 146.5만 |
|---|
| 2026.04.14 | ₩32,548 | ₩33,259 | ₩32,351 | ₩32,762 | +0.66% | 88.8만 |
|---|
| 2026.04.13 | ₩33,178 | ₩33,808 | ₩32,052 | ₩32,521 | -1.98% | 88.5만 |
|---|
| 2026.04.10 | ₩33,178 | ₩33,299 | ₩32,467 | ₩32,776 | -1.21% | 91.2만 |
|---|
| 2026.04.09 | ₩32,722 | ₩33,440 | ₩32,561 | ₩33,205 | +1.48% | 70.3만 |
|---|
| 2026.04.08 | ₩33,446 | ₩34,036 | ₩32,454 | ₩32,937 | -1.52% | 173만 |
|---|
| 2026.04.07 | ₩32,253 | ₩33,077 | ₩31,689 | ₩33,044 | +2.45% | 120.3만 |
|---|
| 2026.04.06 | ₩33,634 | ₩34,239 | ₩32,454 | ₩32,575 | -3.15% | 173.5만 |
|---|
| 2026.04.02 | ₩31,435 | ₩34,224 | ₩31,126 | ₩33,728 | +7.30% | 209.4만 |
|---|
| 2026.04.01 | ₩32,065 | ₩32,890 | ₩31,032 | ₩32,025 | -0.13% | 227.6만 |
|---|
| 2026.03.31 | ₩31,488 | ₩32,414 | ₩30,979 | ₩31,327 | -0.51% | 272.5만 |
|---|
| 2026.03.30 | ₩31,609 | ₩31,609 | ₩30,040 | ₩30,147 | -4.62% | 153.9만 |
|---|
| 2026.03.27 | ₩32,856 | ₩33,138 | ₩31,441 | ₩31,502 | -4.12% | 123.5만 |
|---|
| 2026.03.26 | ₩32,065 | ₩33,956 | ₩32,038 | ₩33,124 | +3.30% | 129.9만 |
|---|
| 2026.03.25 | ₩32,843 | ₩34,318 | ₩32,226 | ₩32,454 | -1.18% | 155.8만 |
|---|
| 2026.03.24 | ₩32,021 | ₩32,729 | ₩31,649 | ₩32,213 | +0.60% | 121.7만 |
|---|
| 2026.03.23 | ₩32,709 | ₩33,527 | ₩32,166 | ₩32,306 | -1.23% | 91.8만 |
|---|
| 2026.03.20 | ₩32,186 | ₩34,117 | ₩32,179 | ₩32,494 | +0.96% | 293.8만 |
|---|
| 2026.03.19 | ₩31,716 | ₩32,427 | ₩31,280 | ₩32,186 | +1.48% | 130.5만 |
|---|
| 2026.03.18 | ₩31,663 | ₩32,199 | ₩31,448 | ₩31,716 | +0.17% | 129.6만 |
|---|
| 2026.03.17 | ₩32,092 | ₩32,333 | ₩31,354 | ₩31,877 | -0.67% | 113.9만 |
|---|
| 2026.03.16 | ₩31,730 | ₩32,534 | ₩31,542 | ₩32,239 | +1.61% | 126.6만 |
|---|
| 2026.03.13 | ₩32,508 | ₩32,762 | ₩30,845 | ₩31,515 | -3.05% | 167.8만 |
|---|
| 2026.03.12 | ₩32,373 | ₩32,655 | ₩31,649 | ₩32,172 | -0.62% | 177만 |
|---|
| 2026.03.11 | ₩32,199 | ₩32,776 | ₩31,462 | ₩32,776 | +1.79% | 111.3만 |
|---|
| 2026.03.10 | ₩32,025 | ₩33,741 | ₩31,247 | ₩32,400 | +1.17% | 178.6만 |
|---|
| 2026.03.09 | ₩30,214 | ₩33,312 | ₩29,785 | ₩32,025 | +5.99% | 255.4만 |
|---|
| 2026.03.06 | ₩28,162 | ₩29,772 | ₩28,162 | ₩29,597 | +5.10% | 139만 |
|---|
| 2026.03.05 | ₩28,578 | ₩28,974 | ₩28,162 | ₩28,940 | +1.27% | 116.2만 |
|---|
| 2026.03.04 | ₩28,685 | ₩29,383 | ₩28,162 | ₩28,994 | +1.08% | 104.1만 |
|---|
| 2026.03.03 | ₩29,450 | ₩30,027 | ₩28,162 | ₩28,699 | -2.55% | 117.7만 |
|---|
| 2026.03.02 | ₩28,981 | ₩30,415 | ₩28,162 | ₩29,691 | +2.45% | 168.4만 |
|---|
| 2026.02.27 | ₩26,821 | ₩29,182 | ₩25,762 | ₩29,115 | +8.55% | 226.3만 |
|---|
| 2026.02.26 | ₩27,827 | ₩27,995 | ₩27,157 | ₩27,720 | -0.39% | 135.8만 |
|---|
| 2026.02.25 | ₩27,666 | ₩27,894 | ₩27,224 | ₩27,827 | +0.58% | 127.3만 |
|---|
| 2026.02.24 | ₩26,781 | ₩27,673 | ₩26,526 | ₩27,532 | +2.80% | 66.5만 |
|---|
| 2026.02.23 | ₩26,607 | ₩27,358 | ₩26,091 | ₩26,687 | +0.30% | 81.3만 |
|---|
| 2026.02.20 | ₩27,680 | ₩27,774 | ₩26,392 | ₩26,406 | -4.60% | 172.2만 |
|---|
| 2026.02.19 | ₩27,183 | ₩28,028 | ₩26,929 | ₩27,666 | +1.78% | 93.2만 |
|---|
| 2026.02.18 | ₩27,103 | ₩27,827 | ₩26,848 | ₩27,157 | +0.20% | 99.6만 |
|---|
| 2026.02.17 | ₩27,358 | ₩27,633 | ₩26,915 | ₩27,277 | -0.29% | 62.1만 |
|---|
| 2026.02.13 | ₩28,216 | ₩28,685 | ₩27,398 | ₩27,465 | -2.66% | 144.7만 |
|---|
| 2026.02.12 | ₩29,276 | ₩29,276 | ₩28,095 | ₩28,350 | -3.16% | 95.7만 |
|---|
| 2026.02.11 | ₩28,645 | ₩29,316 | ₩27,492 | ₩29,115 | +1.64% | 168.8만 |
|---|
| 2026.02.10 | ₩28,283 | ₩29,504 | ₩28,176 | ₩28,592 | +1.09% | 106.9만 |
|---|
| 2026.02.09 | ₩28,055 | ₩28,632 | ₩27,820 | ₩28,417 | +1.29% | 108.6만 |
|---|
| 2026.02.06 | ₩27,465 | ₩28,498 | ₩27,157 | ₩28,176 | +2.59% | 148.1만 |
|---|
| 2026.02.05 | ₩27,479 | ₩28,511 | ₩26,821 | ₩27,023 | -1.66% | 167만 |
|---|
| 2026.02.04 | ₩28,578 | ₩28,699 | ₩27,063 | ₩27,398 | -4.13% | 93.3만 |
|---|
| 2026.02.03 | ₩28,873 | ₩29,356 | ₩27,760 | ₩28,498 | -1.30% | 83.6만 |
|---|
| 2026.02.02 | ₩27,237 | ₩29,074 | ₩27,237 | ₩28,632 | +5.12% | 137.3만 |
|---|
| 2026.01.30 | ₩27,546 | ₩27,774 | ₩26,808 | ₩27,237 | -1.12% | 199.6만 |
|---|
| 2026.01.29 | ₩27,407 | ₩28,230 | ₩27,130 | ₩27,613 | +0.75% | 103.6만 |
|---|
| 2026.01.28 | ₩28,565 | ₩28,712 | ₩27,485 | ₩27,559 | -3.52% | 86.4만 |
|---|
| 2026.01.27 | ₩28,377 | ₩28,826 | ₩27,707 | ₩28,578 | +0.71% | 69.7만 |
|---|
| 2026.01.26 | ₩26,929 | ₩29,745 | ₩26,540 | ₩28,699 | +6.57% | 251.2만 |
|---|
| 2026.01.23 | ₩27,760 | ₩28,162 | ₩26,754 | ₩27,157 | -2.17% | 108.4만 |
|---|
| 2026.01.22 | ₩27,465 | ₩28,189 | ₩27,157 | ₩27,881 | +1.51% | 129.5만 |
|---|
| 2026.01.21 | ₩27,103 | ₩27,666 | ₩26,909 | ₩27,519 | +1.53% | 111.3만 |
|---|
| 2026.01.20 | ₩26,956 | ₩27,774 | ₩26,432 | ₩27,130 | +0.65% | 114.2만 |
|---|
| 2026.01.16 | ₩27,680 | ₩28,417 | ₩27,183 | ₩27,519 | -0.58% | 70.5만 |
|---|
| 2026.01.15 | ₩28,484 | ₩28,820 | ₩27,639 | ₩27,720 | -2.68% | 138.9만 |
|---|
| 2026.01.14 | ₩27,479 | ₩28,793 | ₩27,224 | ₩28,753 | +4.64% | 128.9만 |
|---|
| 2026.01.13 | ₩27,277 | ₩27,546 | ₩26,245 | ₩27,452 | +0.64% | 119.1만 |
|---|
| 2026.01.12 | ₩28,551 | ₩29,007 | ₩26,915 | ₩27,787 | -2.68% | 145.2만 |
|---|
| 2026.01.09 | ₩28,672 | ₩28,967 | ₩28,042 | ₩28,162 | -1.78% | 104.3만 |
|---|
| 2026.01.08 | ₩29,302 | ₩29,436 | ₩28,129 | ₩28,685 | -2.11% | 157만 |
|---|
| 2026.01.07 | ₩27,331 | ₩30,047 | ₩27,331 | ₩29,651 | +8.49% | 201.5만 |
|---|
| 2026.01.06 | ₩26,821 | ₩27,613 | ₩26,513 | ₩27,277 | +1.70% | 142.7만 |
|---|
| 2026.01.05 | ₩28,632 | ₩28,887 | ₩26,298 | ₩27,116 | -5.29% | 166만 |
|---|
| 2026.01.02 | ₩28,270 | ₩28,618 | ₩27,909 | ₩28,565 | +1.04% | 109.6만 |
|---|
| 2025.12.31 | ₩27,921 | ₩28,659 | ₩27,646 | ₩28,176 | +0.91% | 95.9만 |
|---|
| 2025.12.30 | ₩28,042 | ₩28,310 | ₩27,385 | ₩27,814 | -0.81% | 124.1만 |
|---|
| 2025.12.29 | ₩28,323 | ₩28,712 | ₩27,989 | ₩28,256 | -0.24% | 70.3만 |
|---|
| 2025.12.26 | ₩29,141 | ₩29,141 | ₩28,256 | ₩28,565 | -1.98% | 90.6만 |
|---|
| 2025.12.24 | ₩29,048 | ₩29,182 | ₩28,618 | ₩28,967 | -0.28% | 45.3만 |
|---|
| 2025.12.23 | ₩28,793 | ₩30,483 | ₩28,779 | ₩29,101 | +1.07% | 149.8만 |
|---|
| 2025.12.22 | ₩27,519 | ₩28,833 | ₩27,197 | ₩28,806 | +4.68% | 137.2만 |
|---|
| 2025.12.19 | ₩27,277 | ₩28,404 | ₩27,130 | ₩27,854 | +2.11% | 226.4만 |
|---|
| 2025.12.18 | ₩27,613 | ₩27,800 | ₩26,982 | ₩27,130 | -1.75% | 103.4만 |
|---|
| 2025.12.17 | ₩27,747 | ₩27,894 | ₩26,446 | ₩27,318 | -1.55% | 162.1만 |
|---|
| 2025.12.16 | ₩27,680 | ₩28,732 | ₩27,626 | ₩27,787 | +0.39% | 169.4만 |
|---|
| 2025.12.15 | ₩27,452 | ₩28,236 | ₩27,277 | ₩28,002 | +2.00% | 148.6만 |
|---|
| 2025.12.12 | ₩27,237 | ₩27,519 | ₩26,821 | ₩27,318 | +0.30% | 118.4만 |
|---|
| 2025.12.11 | ₩27,760 | ₩28,458 | ₩27,157 | ₩27,371 | -1.40% | 189만 |
|---|
| 2025.12.10 | ₩26,352 | ₩27,894 | ₩25,628 | ₩27,653 | +4.94% | 240.1만 |
|---|
| 2025.12.09 | ₩26,754 | ₩27,157 | ₩26,124 | ₩26,164 | -2.21% | 197.8만 |
|---|
| 2025.12.08 | ₩27,251 | ₩27,452 | ₩26,057 | ₩26,795 | -1.67% | 237만 |
|---|
| 2025.12.05 | ₩26,513 | ₩27,613 | ₩26,050 | ₩27,251 | +2.78% | 235.6만 |
|---|
| 2025.12.04 | ₩26,218 | ₩26,862 | ₩25,896 | ₩26,473 | +0.97% | 148.9만 |
|---|
| 2025.12.03 | ₩25,360 | ₩26,754 | ₩25,118 | ₩26,432 | +4.23% | 191만 |
|---|
| 2025.12.02 | ₩25,749 | ₩25,842 | ₩24,622 | ₩25,199 | -2.14% | 171.4만 |
|---|
| 2025.12.01 | ₩26,486 | ₩26,701 | ₩25,455 | ₩25,641 | -3.19% | 164.8만 |
|---|
| 2025.11.28 | ₩26,808 | ₩27,090 | ₩26,432 | ₩26,580 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩26,231 | ₩26,915 | ₩25,990 | ₩26,647 | +1.58% | 195.9만 |
|---|
| 2025.11.25 | ₩26,500 | ₩26,929 | ₩25,306 | ₩26,084 | -1.57% | 276.8만 |
|---|
| 2025.11.24 | ₩24,314 | ₩26,795 | ₩24,099 | ₩26,500 | +8.99% | 445.8만 |
|---|
| 2025.11.21 | ₩22,731 | ₩23,630 | ₩22,463 | ₩23,388 | +2.89% | 187.3만 |
|---|
| 2025.11.20 | ₩22,932 | ₩24,139 | ₩22,704 | ₩22,865 | -0.29% | 310.7만 |
|---|
| 2025.11.19 | ₩22,745 | ₩23,415 | ₩22,329 | ₩22,409 | -1.47% | 194.1만 |
|---|
| 2025.11.18 | ₩22,825 | ₩23,388 | ₩22,664 | ₩22,919 | +0.41% | 155.8만 |
|---|
| 2025.11.17 | ₩22,181 | ₩23,469 | ₩21,940 | ₩23,040 | +3.87% | 315.7만 |
|---|
| 2025.11.14 | ₩22,235 | ₩23,154 | ₩22,020 | ₩22,289 | +0.24% | 232.7만 |
|---|
| 2025.11.13 | ₩22,517 | ₩24,139 | ₩20,854 | ₩22,342 | -0.77% | 457만 |
|---|
| 2025.11.12 | ₩23,549 | ₩23,871 | ₩22,382 | ₩22,517 | -4.38% | 213.7만 |
|---|
| 2025.11.11 | ₩21,135 | ₩23,804 | ₩21,008 | ₩23,777 | +12.50% | 352.8만 |
|---|
| 2025.11.10 | ₩20,559 | ₩22,128 | ₩20,451 | ₩21,082 | +2.54% | 260.5만 |
|---|
| 2025.11.07 | ₩19,539 | ₩20,197 | ₩18,614 | ₩20,170 | +3.23% | 216.3만 |
|---|
| 2025.11.06 | ₩20,156 | ₩20,854 | ₩19,633 | ₩19,700 | -2.26% | 230.1만 |
|---|
| 2025.11.05 | ₩20,277 | ₩20,505 | ₩19,133 | ₩20,250 | -0.13% | 336.3만 |
|---|
| 2025.11.04 | ₩18,239 | ₩21,188 | ₩17,635 | ₩20,585 | +12.87% | 720.5만 |
|---|
| 2025.11.03 | ₩18,252 | ₩19,258 | ₩17,910 | ₩18,453 | +1.10% | 414.4만 |
|---|
| 2025.10.31 | ₩17,890 | ₩18,855 | ₩17,836 | ₩18,373 | +2.70% | 333.6만 |
|---|
| 2025.10.30 | ₩17,984 | ₩18,741 | ₩17,769 | ₩17,957 | -0.15% | 220.8만 |
|---|
| 2025.10.29 | ₩17,970 | ₩18,265 | ₩17,514 | ₩17,729 | -1.34% | 297.5만 |
|---|
| 2025.10.28 | ₩17,474 | ₩18,762 | ₩17,461 | ₩18,118 | +3.68% | 343.3만 |
|---|
| 2025.10.27 | ₩17,957 | ₩18,815 | ₩17,420 | ₩17,581 | -2.09% | 528.8만 |
|---|
| 2025.10.24 | ₩20,170 | ₩21,175 | ₩17,474 | ₩18,145 | -10.04% | 1495.1만 |
|---|
| 2025.10.23 | ₩20,344 | ₩20,854 | ₩19,673 | ₩19,687 | -3.23% | 199.5만 |
|---|
| 2025.10.22 | ₩20,384 | ₩21,363 | ₩20,129 | ₩20,264 | -0.59% | 254.6만 |
|---|
| 2025.10.21 | ₩21,055 | ₩21,256 | ₩20,324 | ₩20,384 | -3.18% | 216만 |
|---|
| 2025.10.20 | ₩19,526 | ₩21,162 | ₩19,499 | ₩20,880 | +6.94% | 507.7만 |
|---|
| 2025.10.17 | ₩19,948 | ₩20,639 | ₩18,882 | ₩19,177 | -3.87% | 438만 |
|---|
| 2025.10.16 | ₩20,787 | ₩21,511 | ₩19,955 | ₩20,183 | -2.90% | 373.9만 |
|---|
| 2025.10.15 | ₩20,693 | ₩21,175 | ₩20,129 | ₩20,170 | -2.53% | 228.2만 |
|---|
| 2025.10.14 | ₩20,116 | ₩20,652 | ₩19,700 | ₩20,532 | +2.07% | 166.9만 |
|---|
| 2025.10.13 | ₩21,712 | ₩21,833 | ₩20,129 | ₩20,384 | -6.11% | 208.1만 |
|---|
| 2025.10.10 | ₩21,833 | ₩22,101 | ₩20,667 | ₩21,538 | -1.35% | 270만 |
|---|