시장 데이터를 불러오는 중
전체 종목
테낙스 테라퓨틱스 과거 주가
Tenax Therapeutics, Inc. - Common Stock · TENX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenax Therapeutics, Inc. - Common Stock · TENX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,494 | ₩2,561 | ₩2,414 | ₩2,507 | +0.54% | 234.5만 |
| 2026.10.08 | ₩2,561 | ₩2,561 | ₩2,447 | ₩2,494 | -2.62% | 240.5만 |
| 2026.10.07 | ₩2,575 | ₩2,615 | ₩2,534 | ₩2,561 | -0.52% | 70.2만 |
| 2026.10.06 | ₩2,628 | ₩2,675 | ₩2,548 | ₩2,588 | -1.53% | 118만 |
| 2026.10.05 | ₩2,655 | ₩2,668 | ₩2,521 | ₩2,628 | -1.01% | 146.7만 |
| 2026.10.02 | ₩2,628 | ₩2,682 | ₩2,575 | ₩2,655 | +1.02% | 203만 |
| 2026.10.01 | ₩2,554 | ₩2,628 | ₩2,507 | ₩2,588 | +1.31% | 229.2만 |
| 2026.09.30 | ₩2,467 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,534 |
| +2.72% |
| 422.3만 |
| 2026.09.29 | ₩2,454 | ₩2,534 | ₩2,427 | ₩2,467 | +0.55% | 227만 |
|---|
| 2026.09.28 | ₩2,427 | ₩2,521 | ₩2,414 | ₩2,481 | +2.21% | 220.8만 |
|---|
| 2026.09.25 | ₩2,521 | ₩2,588 | ₩2,427 | ₩2,427 | -3.72% | 199.4만 |
|---|
| 2026.09.24 | ₩2,534 | ₩2,568 | ₩2,414 | ₩2,534 | 0.00% | 408만 |
|---|
| 2026.09.23 | ₩2,561 | ₩2,601 | ₩2,487 | ₩2,548 | -0.52% | 235.1만 |
|---|
| 2026.09.22 | ₩2,521 | ₩2,615 | ₩2,521 | ₩2,601 | +3.19% | 218.6만 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,575 | ₩2,494 | ₩2,521 | 0.00% | 214.1만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,642 | ₩2,481 | ₩2,548 | -1.04% | 708.1만 |
|---|
| 2026.09.17 | ₩2,534 | ₩2,601 | ₩2,427 | ₩2,494 | -1.59% | 356.5만 |
|---|
| 2026.09.16 | ₩2,521 | ₩2,588 | ₩2,434 | ₩2,440 | -3.19% | 228.6만 |
|---|
| 2026.09.15 | ₩2,481 | ₩2,507 | ₩2,427 | ₩2,454 | -1.08% | 164.2만 |
|---|
| 2026.09.14 | ₩2,467 | ₩2,534 | ₩2,454 | ₩2,494 | +1.09% | 200.7만 |
|---|
| 2026.09.11 | ₩2,668 | ₩2,680 | ₩2,494 | ₩2,494 | -6.53% | 272.5만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,870 | ₩2,615 | ₩2,615 | -8.45% | 419.1만 |
|---|
| 2026.09.09 | ₩2,762 | ₩2,977 | ₩2,735 | ₩2,856 | +3.40% | 917.5만 |
|---|
| 2026.09.08 | ₩2,615 | ₩2,923 | ₩2,595 | ₩2,655 | +1.54% | 775.4만 |
|---|
| 2026.09.04 | ₩2,434 | ₩2,621 | ₩2,414 | ₩2,601 | +6.89% | 454.3만 |
|---|
| 2026.09.03 | ₩2,668 | ₩2,735 | ₩2,373 | ₩2,387 | -10.55% | 1409.2만 |
|---|
| 2026.09.02 | ₩2,427 | ₩2,481 | ₩2,375 | ₩2,481 | +2.21% | 370.2만 |
|---|
| 2026.09.01 | ₩2,400 | ₩2,481 | ₩2,373 | ₩2,414 | +0.56% | 429.4만 |
|---|
| 2026.08.31 | ₩2,823 | ₩2,829 | ₩2,320 | ₩2,467 | -12.59% | 1723.7만 |
|---|
| 2026.08.28 | ₩2,896 | ₩3,071 | ₩2,843 | ₩2,856 | -1.39% | 280.8만 |
|---|
| 2026.08.27 | ₩2,856 | ₩2,990 | ₩2,816 | ₩2,937 | +2.82% | 264.8만 |
|---|
| 2026.08.26 | ₩3,071 | ₩3,191 | ₩2,843 | ₩2,843 | -7.42% | 514.8만 |
|---|
| 2026.08.25 | ₩2,789 | ₩3,258 | ₩2,789 | ₩3,111 | +11.54% | 1444.6만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,548 | ₩2,267 | ₩2,481 | +8.82% | 627.4만 |
|---|
| 2026.08.21 | ₩2,427 | ₩2,467 | ₩2,313 | ₩2,347 | -3.31% | 418만 |
|---|
| 2026.08.20 | ₩2,494 | ₩2,521 | ₩2,360 | ₩2,387 | -4.30% | 409.9만 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,628 | ₩2,280 | ₩2,548 | +8.57% | 1193.1만 |
|---|
| 2026.08.18 | ₩2,253 | ₩2,320 | ₩2,132 | ₩2,280 | +1.19% | 1337.4만 |
|---|
| 2026.08.17 | ₩2,353 | ₩2,581 | ₩2,280 | ₩2,293 | -2.56% | 989.4만 |
|---|
| 2026.08.14 | ₩2,373 | ₩2,507 | ₩2,293 | ₩2,414 | +1.69% | 584.2만 |
|---|
| 2026.08.13 | ₩2,280 | ₩2,575 | ₩2,280 | ₩2,454 | +7.65% | 1063.9만 |
|---|
| 2026.08.12 | ₩2,212 | ₩2,347 | ₩2,105 | ₩2,306 | +4.24% | 1254.1만 |
|---|
| 2026.08.11 | ₩1,924 | ₩2,467 | ₩1,917 | ₩2,172 | +12.89% | 3291.4만 |
|---|
| 2026.08.10 | ₩2,400 | ₩2,454 | ₩1,757 | ₩1,844 | -23.18% | 6553.5만 |
|---|
| 2026.08.07 | ₩18,102 | ₩19,108 | ₩17,566 | ₩18,022 | -0.44% | 209.5만 |
|---|
| 2026.08.06 | ₩17,418 | ₩18,236 | ₩17,418 | ₩17,847 | +2.46% | 119.2만 |
|---|
| 2026.08.05 | ₩18,142 | ₩18,424 | ₩17,391 | ₩17,499 | -3.55% | 225만 |
|---|
| 2026.08.04 | ₩19,456 | ₩19,631 | ₩17,673 | ₩18,531 | -4.76% | 225.4만 |
|---|
| 2026.08.03 | ₩18,451 | ₩19,537 | ₩17,593 | ₩19,215 | +4.14% | 200.1만 |
|---|
| 2026.07.31 | ₩20,167 | ₩20,811 | ₩18,303 | ₩18,370 | -8.91% | 178.5만 |
|---|
| 2026.07.30 | ₩19,872 | ₩20,422 | ₩19,443 | ₩20,248 | +1.89% | 195.8만 |
|---|
| 2026.07.29 | ₩21,267 | ₩21,790 | ₩19,631 | ₩19,872 | -6.56% | 156.6만 |
|---|
| 2026.07.28 | ₩22,085 | ₩22,125 | ₩20,502 | ₩21,186 | -4.07% | 156만 |
|---|
| 2026.07.27 | ₩19,778 | ₩21,830 | ₩19,738 | ₩21,709 | +9.76% | 180.3만 |
|---|
| 2026.07.24 | ₩19,577 | ₩19,899 | ₩19,068 | ₩19,483 | -0.48% | 116만 |
|---|
| 2026.07.23 | ₩19,537 | ₩20,187 | ₩19,235 | ₩19,631 | +0.48% | 140.1만 |
|---|
| 2026.07.22 | ₩21,347 | ₩21,803 | ₩18,773 | ₩19,832 | -7.10% | 164.5만 |
|---|
| 2026.07.21 | ₩20,998 | ₩21,790 | ₩20,683 | ₩21,079 | +0.38% | 127.7만 |
|---|
| 2026.07.20 | ₩21,200 | ₩21,475 | ₩20,221 | ₩21,025 | -0.82% | 82.3만 |
|---|
| 2026.07.17 | ₩19,819 | ₩21,696 | ₩19,510 | ₩21,253 | +7.24% | 80.8만 |
|---|
| 2026.07.16 | ₩20,449 | ₩20,709 | ₩19,564 | ₩20,221 | -1.11% | 92.6만 |
|---|
| 2026.07.15 | ₩20,878 | ₩21,521 | ₩20,154 | ₩20,569 | -1.48% | 98만 |
|---|
| 2026.07.14 | ₩21,548 | ₩21,629 | ₩20,449 | ₩20,864 | -3.17% | 127.3만 |
|---|
| 2026.07.13 | ₩22,956 | ₩23,090 | ₩21,307 | ₩21,428 | -6.66% | 129.9만 |
|---|
| 2026.07.10 | ₩24,337 | ₩24,552 | ₩22,795 | ₩23,533 | -3.31% | 105만 |
|---|
| 2026.07.09 | ₩24,136 | ₩26,013 | ₩23,774 | ₩24,565 | +1.78% | 153.2만 |
|---|
| 2026.07.08 | ₩22,889 | ₩23,969 | ₩22,433 | ₩23,774 | +3.87% | 120.7만 |
|---|
| 2026.07.07 | ₩21,723 | ₩23,613 | ₩21,186 | ₩23,305 | +7.28% | 164만 |
|---|
| 2026.07.06 | ₩20,744 | ₩22,272 | ₩20,492 | ₩21,803 | +5.11% | 151.9만 |
|---|
| 2026.07.02 | ₩19,658 | ₩20,771 | ₩18,775 | ₩20,730 | +5.46% | 389.3만 |
|---|
| 2026.07.01 | ₩19,309 | ₩19,953 | ₩17,727 | ₩17,821 | -7.71% | 82.7만 |
|---|
| 2026.06.30 | ₩18,598 | ₩19,912 | ₩18,397 | ₩19,510 | +4.90% | 133.1만 |
|---|
| 2026.06.29 | ₩17,821 | ₩18,344 | ₩17,378 | ₩18,102 | +1.58% | 64.9만 |
|---|
| 2026.06.26 | ₩17,204 | ₩18,598 | ₩17,204 | ₩18,022 | +4.75% | 520.8만 |
|---|
| 2026.06.25 | ₩17,217 | ₩17,888 | ₩16,641 | ₩17,284 | +0.39% | 68.3만 |
|---|
| 2026.06.24 | ₩18,236 | ₩18,571 | ₩17,324 | ₩17,338 | -4.93% | 69.5만 |
|---|
| 2026.06.23 | ₩16,091 | ₩18,357 | ₩16,091 | ₩18,290 | +13.67% | 101.8만 |
|---|
| 2026.06.22 | ₩16,761 | ₩17,029 | ₩15,904 | ₩16,426 | -2.00% | 87.7만 |
|---|
| 2026.06.18 | ₩16,010 | ₩16,461 | ₩15,796 | ₩16,091 | +0.50% | 269.1만 |
|---|
| 2026.06.17 | ₩15,099 | ₩16,051 | ₩15,099 | ₩15,916 | +5.42% | 128.1만 |
|---|
| 2026.06.16 | ₩15,420 | ₩15,508 | ₩15,018 | ₩15,192 | -1.48% | 79.5만 |
|---|
| 2026.06.15 | ₩15,621 | ₩15,742 | ₩14,900 | ₩15,487 | -0.86% | 76만 |
|---|
| 2026.06.12 | ₩15,233 | ₩16,493 | ₩15,112 | ₩15,394 | +1.06% | 176.8만 |
|---|
| 2026.06.11 | ₩14,093 | ₩14,750 | ₩13,811 | ₩14,388 | +2.09% | 94.9만 |
|---|
| 2026.06.10 | ₩14,254 | ₩14,750 | ₩14,120 | ₩14,146 | -0.75% | 38.1만 |
|---|
| 2026.06.09 | ₩14,146 | ₩14,736 | ₩13,744 | ₩14,388 | +1.71% | 144.6만 |
|---|
| 2026.06.08 | ₩14,602 | ₩14,944 | ₩14,133 | ₩14,133 | -3.21% | 58.8만 |
|---|
| 2026.06.05 | ₩14,844 | ₩14,844 | ₩14,173 | ₩14,388 | -3.07% | 56만 |
|---|
| 2026.06.04 | ₩14,415 | ₩15,514 | ₩14,415 | ₩14,871 | +3.16% | 88.4만 |
|---|
| 2026.06.03 | ₩14,616 | ₩15,206 | ₩14,428 | ₩14,441 | -1.19% | 55.4만 |
|---|
| 2026.06.02 | ₩15,756 | ₩15,825 | ₩14,589 | ₩14,683 | -6.81% | 93.6만 |
|---|
| 2026.06.01 | ₩15,823 | ₩16,225 | ₩15,420 | ₩16,051 | +1.44% | 170만 |
|---|
| 2026.05.29 | ₩15,648 | ₩16,024 | ₩15,313 | ₩15,916 | +1.71% | 39만 |
|---|
| 2026.05.28 | ₩15,930 | ₩16,037 | ₩15,501 | ₩15,675 | -1.60% | 62.4만 |
|---|
| 2026.05.27 | ₩16,064 | ₩16,674 | ₩15,836 | ₩15,930 | -0.83% | 49.8만 |
|---|
| 2026.05.26 | ₩16,560 | ₩16,694 | ₩16,024 | ₩16,064 | -3.00% | 35.2만 |
|---|
| 2026.05.22 | ₩16,574 | ₩16,681 | ₩16,010 | ₩16,265 | -1.86% | 22만 |
|---|
| 2026.05.21 | ₩15,943 | ₩17,096 | ₩15,890 | ₩16,574 | +3.95% | 44.3만 |
|---|
| 2026.05.20 | ₩15,434 | ₩16,332 | ₩15,434 | ₩16,091 | +4.26% | 32.8만 |
|---|
| 2026.05.19 | ₩15,367 | ₩15,501 | ₩14,683 | ₩15,387 | +0.13% | 35.7만 |
|---|
| 2026.05.18 | ₩16,091 | ₩16,480 | ₩14,993 | ₩15,581 | -3.17% | 82.9만 |
|---|
| 2026.05.15 | ₩15,742 | ₩16,587 | ₩15,286 | ₩16,064 | +2.04% | 77.5만 |
|---|
| 2026.05.14 | ₩15,970 | ₩16,332 | ₩15,648 | ₩15,957 | -0.08% | 34.8만 |
|---|
| 2026.05.13 | ₩16,319 | ₩16,493 | ₩15,769 | ₩15,970 | -2.14% | 43.2만 |
|---|
| 2026.05.12 | ₩16,453 | ₩16,587 | ₩15,635 | ₩16,319 | -0.81% | 51.2만 |
|---|
| 2026.05.11 | ₩15,689 | ₩16,520 | ₩15,487 | ₩16,024 | +2.14% | 138.3만 |
|---|
| 2026.05.08 | ₩15,809 | ₩15,903 | ₩15,300 | ₩15,635 | -1.10% | 93만 |
|---|
| 2026.05.07 | ₩16,158 | ₩16,366 | ₩15,326 | ₩15,621 | -3.32% | 88.9만 |
|---|
| 2026.05.06 | ₩16,815 | ₩17,123 | ₩16,077 | ₩16,118 | -4.15% | 107.8만 |
|---|
| 2026.05.05 | ₩17,914 | ₩17,955 | ₩16,721 | ₩16,748 | -6.51% | 41.7만 |
|---|
| 2026.05.04 | ₩17,271 | ₩17,968 | ₩17,164 | ₩17,861 | +3.42% | 50.6만 |
|---|
| 2026.05.01 | ₩17,754 | ₩17,861 | ₩16,842 | ₩17,137 | -3.47% | 45.2만 |
|---|
| 2026.04.30 | ₩17,391 | ₩18,411 | ₩17,391 | ₩17,579 | +1.08% | 51만 |
|---|
| 2026.04.29 | ₩19,497 | ₩19,577 | ₩16,989 | ₩17,137 | -12.10% | 54.8만 |
|---|
| 2026.04.28 | ₩20,181 | ₩20,248 | ₩18,129 | ₩19,577 | -2.99% | 94만 |
|---|
| 2026.04.27 | ₩19,001 | ₩21,237 | ₩19,001 | ₩20,261 | +6.63% | 197.8만 |
|---|
| 2026.04.24 | ₩18,893 | ₩19,443 | ₩18,330 | ₩19,175 | +1.49% | 36.6만 |
|---|
| 2026.04.23 | ₩18,612 | ₩18,880 | ₩18,129 | ₩18,732 | +0.65% | 27.7만 |
|---|
| 2026.04.22 | ₩18,370 | ₩18,987 | ₩17,968 | ₩18,665 | +1.61% | 45.7만 |
|---|
| 2026.04.21 | ₩18,934 | ₩19,564 | ₩18,276 | ₩18,344 | -3.12% | 27.4만 |
|---|
| 2026.04.20 | ₩19,604 | ₩19,604 | ₩18,518 | ₩18,907 | -3.56% | 52.1만 |
|---|
| 2026.04.17 | ₩18,370 | ₩19,443 | ₩17,566 | ₩19,376 | +5.47% | 76.4만 |
|---|
| 2026.04.16 | ₩18,840 | ₩19,993 | ₩17,807 | ₩18,075 | -4.06% | 53.5만 |
|---|
| 2026.04.15 | ₩19,591 | ₩20,006 | ₩18,732 | ₩18,786 | -4.11% | 61.5만 |
|---|
| 2026.04.14 | ₩19,483 | ₩20,114 | ₩19,334 | ₩19,819 | +1.72% | 63.4만 |
|---|
| 2026.04.13 | ₩19,282 | ₩19,564 | ₩19,081 | ₩19,443 | +0.83% | 22만 |
|---|
| 2026.04.10 | ₩20,006 | ₩20,174 | ₩18,692 | ₩19,342 | -3.32% | 19.8만 |
|---|
| 2026.04.09 | ₩20,114 | ₩20,583 | ₩19,215 | ₩20,060 | -0.27% | 116.2만 |
|---|
| 2026.04.08 | ₩20,114 | ₩20,449 | ₩19,705 | ₩20,181 | +0.33% | 52.7만 |
|---|
| 2026.04.07 | ₩19,912 | ₩20,147 | ₩19,027 | ₩19,564 | -1.75% | 29만 |
|---|
| 2026.04.06 | ₩20,140 | ₩22,152 | ₩19,845 | ₩19,953 | -0.93% | 83.5만 |
|---|
| 2026.04.02 | ₩21,025 | ₩21,430 | ₩19,845 | ₩20,134 | -4.24% | 33.5만 |
|---|
| 2026.04.01 | ₩21,334 | ₩22,728 | ₩20,864 | ₩21,454 | +0.57% | 55.7만 |
|---|
| 2026.03.31 | ₩18,786 | ₩21,850 | ₩18,565 | ₩21,441 | +14.13% | 61만 |
|---|
| 2026.03.30 | ₩19,926 | ₩20,274 | ₩18,250 | ₩18,786 | -5.72% | 25.4만 |
|---|
| 2026.03.27 | ₩20,100 | ₩20,449 | ₩19,296 | ₩19,979 | -0.60% | 36.1만 |
|---|
| 2026.03.26 | ₩18,719 | ₩20,274 | ₩18,424 | ₩20,073 | +7.23% | 38.2만 |
|---|
| 2026.03.25 | ₩17,914 | ₩18,880 | ₩17,834 | ₩18,773 | +4.79% | 36.3만 |
|---|
| 2026.03.24 | ₩19,094 | ₩19,094 | ₩17,727 | ₩17,740 | -7.09% | 35.5만 |
|---|
| 2026.03.23 | ₩19,229 | ₩19,977 | ₩18,491 | ₩19,135 | -0.49% | 22.6만 |
|---|
| 2026.03.20 | ₩19,979 | ₩20,556 | ₩18,773 | ₩19,175 | -4.03% | 22.8만 |
|---|
| 2026.03.19 | ₩20,476 | ₩21,307 | ₩19,068 | ₩19,993 | -2.36% | 28.9만 |
|---|
| 2026.03.18 | ₩20,194 | ₩21,820 | ₩20,114 | ₩20,871 | +3.35% | 45만 |
|---|
| 2026.03.17 | ₩19,872 | ₩21,106 | ₩19,517 | ₩20,341 | +2.36% | 67.3만 |
|---|
| 2026.03.16 | ₩19,336 | ₩20,060 | ₩18,518 | ₩18,746 | -3.05% | 38.7만 |
|---|
| 2026.03.13 | ₩19,014 | ₩19,912 | ₩18,370 | ₩18,558 | -2.40% | 27.4만 |
|---|
| 2026.03.12 | ₩19,859 | ₩20,817 | ₩18,799 | ₩19,027 | -4.19% | 32.6만 |
|---|
| 2026.03.11 | ₩19,765 | ₩20,449 | ₩18,263 | ₩19,604 | -0.81% | 83.4만 |
|---|
| 2026.03.10 | ₩16,091 | ₩19,577 | ₩16,091 | ₩19,456 | +20.92% | 213.1만 |
|---|
| 2026.03.09 | ₩14,254 | ₩15,849 | ₩13,905 | ₩14,777 | +3.67% | 53.2만 |
|---|
| 2026.03.06 | ₩15,769 | ₩15,916 | ₩14,254 | ₩14,334 | -9.10% | 20.9만 |
|---|
| 2026.03.05 | ₩15,849 | ₩16,346 | ₩15,420 | ₩15,876 | +0.17% | 26.5만 |
|---|
| 2026.03.04 | ₩15,313 | ₩16,359 | ₩14,991 | ₩16,024 | +4.64% | 20.4만 |
|---|
| 2026.03.03 | ₩15,621 | ₩15,919 | ₩14,897 | ₩15,313 | -1.97% | 11.9만 |
|---|
| 2026.03.02 | ₩15,957 | ₩16,631 | ₩15,394 | ₩15,581 | -2.35% | 12.7만 |
|---|
| 2026.02.27 | ₩15,715 | ₩16,238 | ₩15,166 | ₩16,091 | +2.39% | 94.5만 |
|---|
| 2026.02.26 | ₩16,708 | ₩16,708 | ₩15,568 | ₩15,756 | -5.70% | 6.8만 |
|---|
| 2026.02.25 | ₩15,461 | ₩17,231 | ₩15,353 | ₩16,600 | +7.37% | 20.9만 |
|---|
| 2026.02.24 | ₩16,104 | ₩16,289 | ₩15,474 | ₩15,621 | -3.00% | 10.5만 |
|---|
| 2026.02.23 | ₩16,319 | ₩16,852 | ₩15,957 | ₩16,225 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩16,694 | ₩16,882 | ₩16,346 | ₩16,439 | -1.53% | 7.7만 |
|---|
| 2026.02.19 | ₩16,761 | ₩17,324 | ₩16,319 | ₩16,667 | -0.56% | 22.6만 |
|---|
| 2026.02.18 | ₩16,587 | ₩17,619 | ₩16,466 | ₩16,761 | +1.05% | 17.4만 |
|---|
| 2026.02.17 | ₩16,962 | ₩16,962 | ₩15,823 | ₩16,734 | -1.34% | 11.5만 |
|---|
| 2026.02.13 | ₩17,271 | ₩17,861 | ₩16,775 | ₩16,962 | -1.79% | 14.3만 |
|---|
| 2026.02.12 | ₩17,485 | ₩17,713 | ₩16,895 | ₩17,324 | -0.92% | 9.2만 |
|---|
| 2026.02.11 | ₩17,164 | ₩17,968 | ₩16,801 | ₩17,432 | +1.56% | 15.1만 |
|---|
| 2026.02.10 | ₩18,773 | ₩18,880 | ₩17,070 | ₩17,150 | -8.64% | 16만 |
|---|
| 2026.02.09 | ₩16,976 | ₩17,459 | ₩16,869 | ₩17,432 | +2.69% | 15.8만 |
|---|
| 2026.02.06 | ₩16,614 | ₩17,593 | ₩16,359 | ₩17,070 | +2.74% | 12.8만 |
|---|
| 2026.02.05 | ₩17,298 | ₩17,798 | ₩16,560 | ₩16,574 | -4.19% | 23.7만 |
|---|
| 2026.02.04 | ₩17,365 | ₩17,888 | ₩16,627 | ₩17,606 | +1.39% | 15.1만 |
|---|
| 2026.02.03 | ₩17,365 | ₩17,928 | ₩17,227 | ₩17,365 | 0.00% | 14.1만 |
|---|
| 2026.02.02 | ₩16,493 | ₩17,673 | ₩16,413 | ₩17,365 | +5.28% | 24.8만 |
|---|
| 2026.01.30 | ₩18,035 | ₩18,504 | ₩16,574 | ₩16,775 | -6.99% | 28.5만 |
|---|
| 2026.01.29 | ₩18,732 | ₩19,148 | ₩17,767 | ₩17,928 | -4.29% | 16.3만 |
|---|
| 2026.01.28 | ₩19,979 | ₩20,154 | ₩18,786 | ₩18,786 | -5.97% | 23.5만 |
|---|
| 2026.01.27 | ₩19,175 | ₩20,970 | ₩18,907 | ₩19,778 | +3.15% | 39.1만 |
|---|
| 2026.01.26 | ₩19,497 | ₩19,537 | ₩18,558 | ₩19,081 | -2.13% | 24.1만 |
|---|
| 2026.01.23 | ₩19,966 | ₩20,690 | ₩19,309 | ₩19,711 | -1.28% | 19.6만 |
|---|
| 2026.01.22 | ₩21,200 | ₩21,200 | ₩19,108 | ₩19,819 | -6.51% | 50.4만 |
|---|
| 2026.01.21 | ₩22,058 | ₩22,581 | ₩20,838 | ₩20,851 | -5.47% | 19.8만 |
|---|
| 2026.01.20 | ₩21,562 | ₩22,125 | ₩20,583 | ₩22,018 | +2.11% | 23.8만 |
|---|
| 2026.01.16 | ₩21,334 | ₩22,326 | ₩20,489 | ₩21,521 | +0.88% | 16.6만 |
|---|
| 2026.01.15 | ₩24,498 | ₩24,525 | ₩20,315 | ₩21,320 | -12.97% | 63.8만 |
|---|
| 2026.01.14 | ₩20,181 | ₩24,646 | ₩19,845 | ₩24,498 | +21.40% | 129.1만 |
|---|
| 2026.01.13 | ₩19,912 | ₩20,891 | ₩19,175 | ₩20,181 | +1.35% | 26.4만 |
|---|
| 2026.01.12 | ₩17,995 | ₩19,899 | ₩17,995 | ₩19,711 | +9.54% | 27.6만 |
|---|
| 2026.01.09 | ₩17,619 | ₩18,504 | ₩17,137 | ₩17,834 | +1.22% | 30.1만 |
|---|
| 2026.01.08 | ₩17,338 | ₩18,142 | ₩16,627 | ₩17,593 | +1.47% | 28.3만 |
|---|
| 2026.01.07 | ₩17,968 | ₩18,793 | ₩16,627 | ₩17,231 | -4.10% | 33.2만 |
|---|
| 2026.01.06 | ₩16,761 | ₩17,988 | ₩16,346 | ₩17,794 | +6.16% | 44.2만 |
|---|
| 2026.01.05 | ₩17,821 | ₩18,571 | ₩15,769 | ₩16,520 | -7.30% | 63.6만 |
|---|
| 2026.01.02 | ₩16,453 | ₩16,976 | ₩14,663 | ₩14,817 | -9.94% | 8.5만 |
|---|
| 2025.12.31 | ₩16,037 | ₩16,547 | ₩15,876 | ₩16,346 | +1.92% | 6.7만 |
|---|
| 2025.12.30 | ₩16,372 | ₩16,520 | ₩15,689 | ₩16,091 | -1.72% | 12.3만 |
|---|
| 2025.12.29 | ₩16,962 | ₩17,028 | ₩16,238 | ₩16,332 | -3.72% | 4.6만 |
|---|
| 2025.12.26 | ₩16,842 | ₩17,432 | ₩16,144 | ₩16,989 | +0.88% | 11.8만 |
|---|
| 2025.12.24 | ₩16,131 | ₩17,103 | ₩16,131 | ₩16,828 | +4.32% | 4.6만 |
|---|
| 2025.12.23 | ₩16,533 | ₩17,901 | ₩15,970 | ₩16,037 | -3.00% | 24.3만 |
|---|
| 2025.12.22 | ₩17,713 | ₩18,317 | ₩16,493 | ₩16,708 | -5.68% | 27.9만 |
|---|
| 2025.12.19 | ₩17,499 | ₩19,068 | ₩17,298 | ₩17,566 | +0.38% | 45.9만 |
|---|
| 2025.12.18 | ₩16,104 | ₩18,545 | ₩16,104 | ₩17,190 | +6.74% | 35.4만 |
|---|
| 2025.12.17 | ₩15,152 | ₩16,654 | ₩14,716 | ₩15,809 | +4.34% | 35.9만 |
|---|
| 2025.12.16 | ₩14,227 | ₩15,407 | ₩13,945 | ₩14,964 | +5.18% | 20.8만 |
|---|
| 2025.12.15 | ₩14,039 | ₩14,750 | ₩14,012 | ₩14,227 | +1.34% | 32.1만 |
|---|
| 2025.12.12 | ₩13,624 | ₩14,281 | ₩13,262 | ₩13,905 | +2.07% | 22.9만 |
|---|
| 2025.12.11 | ₩13,329 | ₩13,543 | ₩12,873 | ₩13,208 | -0.91% | 9.1만 |
|---|
| 2025.12.10 | ₩13,194 | ₩13,436 | ₩12,604 | ₩13,168 | -0.20% | 11.9만 |
|---|
| 2025.12.09 | ₩13,825 | ₩14,066 | ₩12,940 | ₩13,208 | -4.46% | 19.6만 |
|---|
| 2025.12.08 | ₩13,181 | ₩14,146 | ₩13,060 | ₩13,811 | +4.78% | 32.6만 |
|---|
| 2025.12.05 | ₩12,672 | ₩13,288 | ₩12,658 | ₩12,940 | +2.12% | 16.9만 |
|---|
| 2025.12.04 | ₩12,309 | ₩12,698 | ₩11,934 | ₩12,537 | +1.85% | 18.2만 |
|---|
| 2025.12.03 | ₩12,014 | ₩12,336 | ₩11,746 | ₩12,323 | +2.57% | 20.3만 |
|---|
| 2025.12.02 | ₩12,082 | ₩12,363 | ₩11,796 | ₩12,082 | 0.00% | 15.7만 |
|---|
| 2025.12.01 | ₩12,457 | ₩12,497 | ₩11,827 | ₩12,162 | -2.37% | 11.3만 |
|---|
| 2025.11.28 | ₩12,685 | ₩12,940 | ₩12,441 | ₩12,645 | -0.32% | 5.9만 |
|---|
| 2025.11.26 | ₩12,752 | ₩13,007 | ₩12,193 | ₩12,698 | -0.42% | 21.7만 |
|---|
| 2025.11.25 | ₩12,189 | ₩12,873 | ₩12,189 | ₩12,604 | +3.41% | 14.7만 |
|---|
| 2025.11.24 | ₩11,116 | ₩12,328 | ₩10,946 | ₩12,068 | +8.56% | 17.3만 |
|---|
| 2025.11.21 | ₩10,446 | ₩10,982 | ₩10,204 | ₩10,928 | +4.62% | 23.8만 |
|---|
| 2025.11.20 | ₩10,151 | ₩10,472 | ₩9,892 | ₩10,332 | +1.78% | 7만 |
|---|
| 2025.11.19 | ₩10,097 | ₩10,714 | ₩9,789 | ₩9,815 | -2.79% | 3.5만 |
|---|
| 2025.11.18 | ₩9,923 | ₩10,794 | ₩9,856 | ₩10,305 | +3.85% | 12.3만 |
|---|
| 2025.11.17 | ₩9,668 | ₩10,043 | ₩9,614 | ₩9,856 | +1.94% | 15.1만 |
|---|
| 2025.11.14 | ₩9,118 | ₩9,654 | ₩8,850 | ₩9,520 | +4.41% | 15.5만 |
|---|
| 2025.11.13 | ₩9,212 | ₩9,372 | ₩8,890 | ₩8,971 | -2.62% | 5만 |
|---|
| 2025.11.12 | ₩9,506 | ₩9,520 | ₩9,306 | ₩9,373 | -1.40% | 1.8만 |
|---|
| 2025.11.11 | ₩9,252 | ₩9,641 | ₩9,140 | ₩9,440 | +2.03% | 1.5만 |
|---|
| 2025.11.10 | ₩9,400 | ₩9,520 | ₩9,205 | ₩9,373 | -0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩9,359 | ₩9,503 | ₩9,279 | ₩9,427 | +0.72% | 3.7만 |
|---|
| 2025.11.06 | ₩9,601 | ₩9,802 | ₩9,091 | ₩9,279 | -3.35% | 1.2만 |
|---|
| 2025.11.05 | ₩9,359 | ₩9,799 | ₩8,729 | ₩9,507 | +1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩9,494 | ₩9,601 | ₩9,172 | ₩9,406 | -0.92% | 3.7만 |
|---|
| 2025.11.03 | ₩9,990 | ₩9,990 | ₩9,514 | ₩9,614 | -3.76% | 4.6만 |
|---|
| 2025.10.31 | ₩10,043 | ₩10,104 | ₩9,587 | ₩9,842 | -2.00% | 3만 |
|---|
| 2025.10.30 | ₩10,151 | ₩10,356 | ₩9,789 | ₩10,017 | -1.32% | 8.8만 |
|---|
| 2025.10.29 | ₩9,708 | ₩9,762 | ₩9,386 | ₩9,695 | -0.14% | 4.3만 |
|---|
| 2025.10.28 | ₩9,742 | ₩10,392 | ₩9,681 | ₩9,681 | -0.62% | 21.5만 |
|---|
| 2025.10.27 | ₩10,124 | ₩10,191 | ₩9,520 | ₩10,057 | -0.66% | 2.8만 |
|---|
| 2025.10.24 | ₩9,695 | ₩10,093 | ₩9,624 | ₩9,909 | +2.21% | 2.8만 |
|---|
| 2025.10.23 | ₩9,909 | ₩9,923 | ₩9,614 | ₩9,829 | -0.81% | 5.3만 |
|---|
| 2025.10.22 | ₩9,735 | ₩10,352 | ₩9,561 | ₩9,923 | +1.93% | 17.2만 |
|---|
| 2025.10.21 | ₩8,971 | ₩9,708 | ₩8,182 | ₩9,681 | +7.92% | 19만 |
|---|
| 2025.10.20 | ₩8,917 | ₩9,239 | ₩8,917 | ₩8,984 | +0.75% | 7.2만 |
|---|
| 2025.10.17 | ₩9,252 | ₩9,414 | ₩8,917 | ₩8,964 | -3.12% | 5.2만 |
|---|
| 2025.10.16 | ₩10,271 | ₩10,324 | ₩9,145 | ₩9,145 | -10.97% | 9.4만 |
|---|
| 2025.10.15 | ₩10,003 | ₩10,097 | ₩9,292 | ₩9,359 | -6.43% | 11.4만 |
|---|
| 2025.10.14 | ₩9,923 | ₩10,365 | ₩9,708 | ₩10,070 | +1.49% | 6.6만 |
|---|
| 2025.10.13 | ₩9,869 | ₩10,124 | ₩9,775 | ₩9,936 | +0.68% | 5.7만 |
|---|
| 2025.10.10 | ₩10,513 | ₩10,711 | ₩9,748 | ₩10,003 | -4.85% | 5.6만 |
|---|