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 | ₩2,495 | ₩2,562 | ₩2,414 | ₩2,508 | +0.54% | 234.5만 |
| 2026.10.08 | ₩2,562 | ₩2,562 | ₩2,448 | ₩2,495 | -2.62% | 240.5만 |
| 2026.10.07 | ₩2,575 | ₩2,616 | ₩2,535 | ₩2,562 | -0.52% | 70.2만 |
| 2026.10.06 | ₩2,629 | ₩2,676 | ₩2,548 | ₩2,589 | -1.53% | 118만 |
| 2026.10.05 | ₩2,656 | ₩2,669 | ₩2,522 | ₩2,629 | -1.01% | 146.7만 |
| 2026.10.02 | ₩2,629 | ₩2,683 | ₩2,575 | ₩2,656 | +1.02% | 203만 |
| 2026.10.01 | ₩2,555 | ₩2,629 | ₩2,508 | ₩2,589 | +1.31% | 229.2만 |
| 2026.09.30 | ₩2,468 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,535 |
| +2.72% |
| 422.3만 |
| 2026.09.29 | ₩2,455 | ₩2,535 | ₩2,428 | ₩2,468 | +0.55% | 227만 |
|---|
| 2026.09.28 | ₩2,428 | ₩2,522 | ₩2,414 | ₩2,481 | +2.21% | 220.8만 |
|---|
| 2026.09.25 | ₩2,522 | ₩2,589 | ₩2,428 | ₩2,428 | -3.72% | 199.4만 |
|---|
| 2026.09.24 | ₩2,535 | ₩2,569 | ₩2,414 | ₩2,535 | 0.00% | 408만 |
|---|
| 2026.09.23 | ₩2,562 | ₩2,602 | ₩2,488 | ₩2,548 | -0.52% | 235.1만 |
|---|
| 2026.09.22 | ₩2,522 | ₩2,616 | ₩2,522 | ₩2,602 | +3.19% | 218.6만 |
|---|
| 2026.09.21 | ₩2,522 | ₩2,575 | ₩2,495 | ₩2,522 | 0.00% | 214.1만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,642 | ₩2,481 | ₩2,548 | -1.04% | 708.1만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,602 | ₩2,428 | ₩2,495 | -1.59% | 356.5만 |
|---|
| 2026.09.16 | ₩2,522 | ₩2,589 | ₩2,434 | ₩2,441 | -3.19% | 228.6만 |
|---|
| 2026.09.15 | ₩2,481 | ₩2,508 | ₩2,428 | ₩2,455 | -1.08% | 164.2만 |
|---|
| 2026.09.14 | ₩2,468 | ₩2,535 | ₩2,455 | ₩2,495 | +1.09% | 200.7만 |
|---|
| 2026.09.11 | ₩2,669 | ₩2,681 | ₩2,495 | ₩2,495 | -6.53% | 272.5만 |
|---|
| 2026.09.10 | ₩2,857 | ₩2,870 | ₩2,616 | ₩2,616 | -8.45% | 419.1만 |
|---|
| 2026.09.09 | ₩2,763 | ₩2,978 | ₩2,736 | ₩2,857 | +3.40% | 917.5만 |
|---|
| 2026.09.08 | ₩2,616 | ₩2,924 | ₩2,595 | ₩2,656 | +1.54% | 775.4만 |
|---|
| 2026.09.04 | ₩2,434 | ₩2,622 | ₩2,414 | ₩2,602 | +6.89% | 454.3만 |
|---|
| 2026.09.03 | ₩2,669 | ₩2,736 | ₩2,374 | ₩2,387 | -10.55% | 1409.2만 |
|---|
| 2026.09.02 | ₩2,428 | ₩2,481 | ₩2,375 | ₩2,481 | +2.21% | 370.2만 |
|---|
| 2026.09.01 | ₩2,401 | ₩2,481 | ₩2,374 | ₩2,414 | +0.56% | 429.4만 |
|---|
| 2026.08.31 | ₩2,823 | ₩2,830 | ₩2,320 | ₩2,468 | -12.59% | 1723.7만 |
|---|
| 2026.08.28 | ₩2,897 | ₩3,072 | ₩2,844 | ₩2,857 | -1.39% | 280.8만 |
|---|
| 2026.08.27 | ₩2,857 | ₩2,991 | ₩2,817 | ₩2,937 | +2.82% | 264.8만 |
|---|
| 2026.08.26 | ₩3,072 | ₩3,192 | ₩2,844 | ₩2,844 | -7.42% | 514.8만 |
|---|
| 2026.08.25 | ₩2,790 | ₩3,259 | ₩2,790 | ₩3,112 | +11.54% | 1444.6만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,548 | ₩2,268 | ₩2,481 | +8.82% | 627.4만 |
|---|
| 2026.08.21 | ₩2,428 | ₩2,468 | ₩2,314 | ₩2,347 | -3.31% | 418만 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,522 | ₩2,361 | ₩2,387 | -4.30% | 409.9만 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,629 | ₩2,280 | ₩2,548 | +8.57% | 1193.1만 |
|---|
| 2026.08.18 | ₩2,253 | ₩2,320 | ₩2,133 | ₩2,280 | +1.19% | 1337.4만 |
|---|
| 2026.08.17 | ₩2,354 | ₩2,582 | ₩2,280 | ₩2,294 | -2.56% | 989.4만 |
|---|
| 2026.08.14 | ₩2,374 | ₩2,508 | ₩2,294 | ₩2,414 | +1.69% | 584.2만 |
|---|
| 2026.08.13 | ₩2,280 | ₩2,575 | ₩2,280 | ₩2,455 | +7.65% | 1063.9만 |
|---|
| 2026.08.12 | ₩2,213 | ₩2,347 | ₩2,106 | ₩2,307 | +4.24% | 1254.1만 |
|---|
| 2026.08.11 | ₩1,925 | ₩2,468 | ₩1,918 | ₩2,173 | +12.89% | 3291.4만 |
|---|
| 2026.08.10 | ₩2,401 | ₩2,455 | ₩1,757 | ₩1,844 | -23.18% | 6553.5만 |
|---|
| 2026.08.07 | ₩18,107 | ₩19,113 | ₩17,571 | ₩18,027 | -0.44% | 209.5만 |
|---|
| 2026.08.06 | ₩17,423 | ₩18,242 | ₩17,423 | ₩17,853 | +2.46% | 119.2만 |
|---|
| 2026.08.05 | ₩18,148 | ₩18,429 | ₩17,397 | ₩17,504 | -3.55% | 225만 |
|---|
| 2026.08.04 | ₩19,462 | ₩19,636 | ₩17,678 | ₩18,537 | -4.76% | 225.4만 |
|---|
| 2026.08.03 | ₩18,456 | ₩19,543 | ₩17,598 | ₩19,221 | +4.14% | 200.1만 |
|---|
| 2026.07.31 | ₩20,173 | ₩20,817 | ₩18,309 | ₩18,376 | -8.91% | 178.5만 |
|---|
| 2026.07.30 | ₩19,878 | ₩20,428 | ₩19,449 | ₩20,253 | +1.89% | 195.8만 |
|---|
| 2026.07.29 | ₩21,273 | ₩21,796 | ₩19,636 | ₩19,878 | -6.56% | 156.6만 |
|---|
| 2026.07.28 | ₩22,091 | ₩22,131 | ₩20,508 | ₩21,192 | -4.07% | 156만 |
|---|
| 2026.07.27 | ₩19,784 | ₩21,836 | ₩19,744 | ₩21,715 | +9.76% | 180.3만 |
|---|
| 2026.07.24 | ₩19,583 | ₩19,905 | ₩19,073 | ₩19,489 | -0.48% | 116만 |
|---|
| 2026.07.23 | ₩19,543 | ₩20,193 | ₩19,241 | ₩19,636 | +0.48% | 140.1만 |
|---|
| 2026.07.22 | ₩21,353 | ₩21,809 | ₩18,778 | ₩19,838 | -7.10% | 164.5만 |
|---|
| 2026.07.21 | ₩21,005 | ₩21,796 | ₩20,689 | ₩21,085 | +0.38% | 127.7만 |
|---|
| 2026.07.20 | ₩21,206 | ₩21,481 | ₩20,227 | ₩21,031 | -0.82% | 82.3만 |
|---|
| 2026.07.17 | ₩19,824 | ₩21,702 | ₩19,516 | ₩21,259 | +7.24% | 80.8만 |
|---|
| 2026.07.16 | ₩20,455 | ₩20,715 | ₩19,569 | ₩20,227 | -1.11% | 92.6만 |
|---|
| 2026.07.15 | ₩20,884 | ₩21,528 | ₩20,160 | ₩20,575 | -1.48% | 98만 |
|---|
| 2026.07.14 | ₩21,555 | ₩21,635 | ₩20,455 | ₩20,870 | -3.17% | 127.3만 |
|---|
| 2026.07.13 | ₩22,963 | ₩23,097 | ₩21,313 | ₩21,434 | -6.66% | 129.9만 |
|---|
| 2026.07.10 | ₩24,344 | ₩24,559 | ₩22,802 | ₩23,540 | -3.31% | 105만 |
|---|
| 2026.07.09 | ₩24,143 | ₩26,021 | ₩23,781 | ₩24,572 | +1.78% | 153.2만 |
|---|
| 2026.07.08 | ₩22,896 | ₩23,976 | ₩22,440 | ₩23,781 | +3.87% | 120.7만 |
|---|
| 2026.07.07 | ₩21,729 | ₩23,620 | ₩21,192 | ₩23,312 | +7.28% | 164만 |
|---|
| 2026.07.06 | ₩20,750 | ₩22,279 | ₩20,498 | ₩21,809 | +5.11% | 151.9만 |
|---|
| 2026.07.02 | ₩19,663 | ₩20,777 | ₩18,781 | ₩20,736 | +5.46% | 389.3만 |
|---|
| 2026.07.01 | ₩19,315 | ₩19,958 | ₩17,732 | ₩17,826 | -7.71% | 82.7만 |
|---|
| 2026.06.30 | ₩18,604 | ₩19,918 | ₩18,402 | ₩19,516 | +4.90% | 133.1만 |
|---|
| 2026.06.29 | ₩17,826 | ₩18,349 | ₩17,383 | ₩18,107 | +1.58% | 64.9만 |
|---|
| 2026.06.26 | ₩17,209 | ₩18,604 | ₩17,209 | ₩18,027 | +4.75% | 520.8만 |
|---|
| 2026.06.25 | ₩17,222 | ₩17,893 | ₩16,645 | ₩17,289 | +0.39% | 68.3만 |
|---|
| 2026.06.24 | ₩18,242 | ₩18,577 | ₩17,329 | ₩17,343 | -4.93% | 69.5만 |
|---|
| 2026.06.23 | ₩16,095 | ₩18,362 | ₩16,095 | ₩18,295 | +13.67% | 101.8만 |
|---|
| 2026.06.22 | ₩16,766 | ₩17,034 | ₩15,909 | ₩16,431 | -2.00% | 87.7만 |
|---|
| 2026.06.18 | ₩16,015 | ₩16,466 | ₩15,800 | ₩16,095 | +0.50% | 269.1만 |
|---|
| 2026.06.17 | ₩15,103 | ₩16,055 | ₩15,103 | ₩15,921 | +5.42% | 128.1만 |
|---|
| 2026.06.16 | ₩15,425 | ₩15,512 | ₩15,022 | ₩15,197 | -1.48% | 79.5만 |
|---|
| 2026.06.15 | ₩15,626 | ₩15,747 | ₩14,904 | ₩15,492 | -0.86% | 76만 |
|---|
| 2026.06.12 | ₩15,237 | ₩16,498 | ₩15,116 | ₩15,398 | +1.06% | 176.8만 |
|---|
| 2026.06.11 | ₩14,097 | ₩14,754 | ₩13,815 | ₩14,392 | +2.09% | 94.9만 |
|---|
| 2026.06.10 | ₩14,258 | ₩14,754 | ₩14,124 | ₩14,151 | -0.75% | 38.1만 |
|---|
| 2026.06.09 | ₩14,151 | ₩14,741 | ₩13,748 | ₩14,392 | +1.71% | 144.6만 |
|---|
| 2026.06.08 | ₩14,607 | ₩14,949 | ₩14,137 | ₩14,137 | -3.21% | 58.8만 |
|---|
| 2026.06.05 | ₩14,848 | ₩14,848 | ₩14,177 | ₩14,392 | -3.07% | 56만 |
|---|
| 2026.06.04 | ₩14,419 | ₩15,519 | ₩14,419 | ₩14,875 | +3.16% | 88.4만 |
|---|
| 2026.06.03 | ₩14,620 | ₩15,210 | ₩14,432 | ₩14,446 | -1.19% | 55.4만 |
|---|
| 2026.06.02 | ₩15,760 | ₩15,830 | ₩14,593 | ₩14,687 | -6.81% | 93.6만 |
|---|
| 2026.06.01 | ₩15,827 | ₩16,230 | ₩15,425 | ₩16,055 | +1.44% | 170만 |
|---|
| 2026.05.29 | ₩15,653 | ₩16,028 | ₩15,318 | ₩15,921 | +1.71% | 39만 |
|---|
| 2026.05.28 | ₩15,935 | ₩16,042 | ₩15,505 | ₩15,680 | -1.60% | 62.4만 |
|---|
| 2026.05.27 | ₩16,069 | ₩16,679 | ₩15,841 | ₩15,935 | -0.83% | 49.8만 |
|---|
| 2026.05.26 | ₩16,565 | ₩16,699 | ₩16,028 | ₩16,069 | -3.00% | 35.2만 |
|---|
| 2026.05.22 | ₩16,578 | ₩16,686 | ₩16,015 | ₩16,270 | -1.86% | 22만 |
|---|
| 2026.05.21 | ₩15,948 | ₩17,101 | ₩15,894 | ₩16,578 | +3.95% | 44.3만 |
|---|
| 2026.05.20 | ₩15,438 | ₩16,337 | ₩15,438 | ₩16,095 | +4.26% | 32.8만 |
|---|
| 2026.05.19 | ₩15,371 | ₩15,505 | ₩14,687 | ₩15,391 | +0.13% | 35.7만 |
|---|
| 2026.05.18 | ₩16,095 | ₩16,484 | ₩14,997 | ₩15,586 | -3.17% | 82.9만 |
|---|
| 2026.05.15 | ₩15,747 | ₩16,592 | ₩15,291 | ₩16,069 | +2.04% | 77.5만 |
|---|
| 2026.05.14 | ₩15,975 | ₩16,337 | ₩15,653 | ₩15,961 | -0.08% | 34.8만 |
|---|
| 2026.05.13 | ₩16,323 | ₩16,498 | ₩15,774 | ₩15,975 | -2.14% | 43.2만 |
|---|
| 2026.05.12 | ₩16,458 | ₩16,592 | ₩15,639 | ₩16,323 | -0.81% | 51.2만 |
|---|
| 2026.05.11 | ₩15,693 | ₩16,525 | ₩15,492 | ₩16,028 | +2.14% | 138.3만 |
|---|
| 2026.05.08 | ₩15,814 | ₩15,908 | ₩15,304 | ₩15,639 | -1.10% | 93만 |
|---|
| 2026.05.07 | ₩16,163 | ₩16,370 | ₩15,331 | ₩15,626 | -3.32% | 88.9만 |
|---|
| 2026.05.06 | ₩16,820 | ₩17,128 | ₩16,082 | ₩16,122 | -4.15% | 107.8만 |
|---|
| 2026.05.05 | ₩17,920 | ₩17,960 | ₩16,726 | ₩16,753 | -6.51% | 41.7만 |
|---|
| 2026.05.04 | ₩17,276 | ₩17,973 | ₩17,169 | ₩17,866 | +3.42% | 50.6만 |
|---|
| 2026.05.01 | ₩17,759 | ₩17,866 | ₩16,847 | ₩17,142 | -3.47% | 45.2만 |
|---|
| 2026.04.30 | ₩17,397 | ₩18,416 | ₩17,397 | ₩17,584 | +1.08% | 51만 |
|---|
| 2026.04.29 | ₩19,502 | ₩19,583 | ₩16,994 | ₩17,142 | -12.10% | 54.8만 |
|---|
| 2026.04.28 | ₩20,186 | ₩20,253 | ₩18,134 | ₩19,583 | -2.99% | 94만 |
|---|
| 2026.04.27 | ₩19,006 | ₩21,243 | ₩19,006 | ₩20,267 | +6.63% | 197.8만 |
|---|
| 2026.04.24 | ₩18,899 | ₩19,449 | ₩18,335 | ₩19,180 | +1.49% | 36.6만 |
|---|
| 2026.04.23 | ₩18,617 | ₩18,885 | ₩18,134 | ₩18,738 | +0.65% | 27.7만 |
|---|
| 2026.04.22 | ₩18,376 | ₩18,993 | ₩17,973 | ₩18,671 | +1.61% | 45.7만 |
|---|
| 2026.04.21 | ₩18,939 | ₩19,569 | ₩18,282 | ₩18,349 | -3.12% | 27.4만 |
|---|
| 2026.04.20 | ₩19,610 | ₩19,610 | ₩18,523 | ₩18,912 | -3.56% | 52.1만 |
|---|
| 2026.04.17 | ₩18,376 | ₩19,449 | ₩17,571 | ₩19,382 | +5.47% | 76.4만 |
|---|
| 2026.04.16 | ₩18,845 | ₩19,999 | ₩17,812 | ₩18,081 | -4.06% | 53.5만 |
|---|
| 2026.04.15 | ₩19,596 | ₩20,012 | ₩18,738 | ₩18,791 | -4.11% | 61.5만 |
|---|
| 2026.04.14 | ₩19,489 | ₩20,119 | ₩19,340 | ₩19,824 | +1.72% | 63.4만 |
|---|
| 2026.04.13 | ₩19,288 | ₩19,569 | ₩19,087 | ₩19,449 | +0.83% | 22만 |
|---|
| 2026.04.10 | ₩20,012 | ₩20,180 | ₩18,698 | ₩19,348 | -3.32% | 19.8만 |
|---|
| 2026.04.09 | ₩20,119 | ₩20,589 | ₩19,221 | ₩20,066 | -0.27% | 116.2만 |
|---|
| 2026.04.08 | ₩20,119 | ₩20,455 | ₩19,710 | ₩20,186 | +0.33% | 52.7만 |
|---|
| 2026.04.07 | ₩19,918 | ₩20,153 | ₩19,033 | ₩19,569 | -1.75% | 29만 |
|---|
| 2026.04.06 | ₩20,146 | ₩22,158 | ₩19,851 | ₩19,958 | -0.93% | 83.5만 |
|---|
| 2026.04.02 | ₩21,031 | ₩21,436 | ₩19,851 | ₩20,139 | -4.24% | 33.5만 |
|---|
| 2026.04.01 | ₩21,340 | ₩22,735 | ₩20,870 | ₩21,461 | +0.57% | 55.7만 |
|---|
| 2026.03.31 | ₩18,791 | ₩21,856 | ₩18,570 | ₩21,447 | +14.13% | 61만 |
|---|
| 2026.03.30 | ₩19,932 | ₩20,280 | ₩18,255 | ₩18,791 | -5.72% | 25.4만 |
|---|
| 2026.03.27 | ₩20,106 | ₩20,455 | ₩19,301 | ₩19,985 | -0.60% | 36.1만 |
|---|
| 2026.03.26 | ₩18,724 | ₩20,280 | ₩18,429 | ₩20,079 | +7.23% | 38.2만 |
|---|
| 2026.03.25 | ₩17,920 | ₩18,885 | ₩17,839 | ₩18,778 | +4.79% | 36.3만 |
|---|
| 2026.03.24 | ₩19,100 | ₩19,100 | ₩17,732 | ₩17,745 | -7.09% | 35.5만 |
|---|
| 2026.03.23 | ₩19,234 | ₩19,983 | ₩18,496 | ₩19,140 | -0.49% | 22.6만 |
|---|
| 2026.03.20 | ₩19,985 | ₩20,562 | ₩18,778 | ₩19,180 | -4.03% | 22.8만 |
|---|
| 2026.03.19 | ₩20,481 | ₩21,313 | ₩19,073 | ₩19,999 | -2.36% | 28.9만 |
|---|
| 2026.03.18 | ₩20,200 | ₩21,827 | ₩20,119 | ₩20,877 | +3.35% | 45만 |
|---|
| 2026.03.17 | ₩19,878 | ₩21,112 | ₩19,522 | ₩20,347 | +2.36% | 67.3만 |
|---|
| 2026.03.16 | ₩19,341 | ₩20,066 | ₩18,523 | ₩18,751 | -3.05% | 38.7만 |
|---|
| 2026.03.13 | ₩19,019 | ₩19,918 | ₩18,376 | ₩18,563 | -2.40% | 27.4만 |
|---|
| 2026.03.12 | ₩19,865 | ₩20,824 | ₩18,805 | ₩19,033 | -4.19% | 32.6만 |
|---|
| 2026.03.11 | ₩19,771 | ₩20,455 | ₩18,268 | ₩19,610 | -0.81% | 83.4만 |
|---|
| 2026.03.10 | ₩16,095 | ₩19,583 | ₩16,095 | ₩19,462 | +20.92% | 213.1만 |
|---|
| 2026.03.09 | ₩14,258 | ₩15,854 | ₩13,909 | ₩14,781 | +3.67% | 53.2만 |
|---|
| 2026.03.06 | ₩15,774 | ₩15,921 | ₩14,258 | ₩14,338 | -9.10% | 20.9만 |
|---|
| 2026.03.05 | ₩15,854 | ₩16,350 | ₩15,425 | ₩15,881 | +0.17% | 26.5만 |
|---|
| 2026.03.04 | ₩15,318 | ₩16,364 | ₩14,996 | ₩16,028 | +4.64% | 20.4만 |
|---|
| 2026.03.03 | ₩15,626 | ₩15,924 | ₩14,902 | ₩15,318 | -1.97% | 11.9만 |
|---|
| 2026.03.02 | ₩15,961 | ₩16,636 | ₩15,398 | ₩15,586 | -2.35% | 12.7만 |
|---|
| 2026.02.27 | ₩15,720 | ₩16,243 | ₩15,170 | ₩16,095 | +2.39% | 94.5만 |
|---|
| 2026.02.26 | ₩16,712 | ₩16,712 | ₩15,572 | ₩15,760 | -5.70% | 6.8만 |
|---|
| 2026.02.25 | ₩15,465 | ₩17,236 | ₩15,358 | ₩16,605 | +7.37% | 20.9만 |
|---|
| 2026.02.24 | ₩16,109 | ₩16,294 | ₩15,478 | ₩15,626 | -3.00% | 10.5만 |
|---|
| 2026.02.23 | ₩16,323 | ₩16,857 | ₩15,961 | ₩16,230 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩16,699 | ₩16,887 | ₩16,350 | ₩16,444 | -1.53% | 7.7만 |
|---|
| 2026.02.19 | ₩16,766 | ₩17,329 | ₩16,323 | ₩16,672 | -0.56% | 22.6만 |
|---|
| 2026.02.18 | ₩16,592 | ₩17,625 | ₩16,471 | ₩16,766 | +1.05% | 17.4만 |
|---|
| 2026.02.17 | ₩16,967 | ₩16,967 | ₩15,827 | ₩16,739 | -1.34% | 11.5만 |
|---|
| 2026.02.13 | ₩17,276 | ₩17,866 | ₩16,780 | ₩16,967 | -1.79% | 14.3만 |
|---|
| 2026.02.12 | ₩17,490 | ₩17,718 | ₩16,900 | ₩17,329 | -0.92% | 9.2만 |
|---|
| 2026.02.11 | ₩17,169 | ₩17,973 | ₩16,806 | ₩17,437 | +1.56% | 15.1만 |
|---|
| 2026.02.10 | ₩18,778 | ₩18,885 | ₩17,075 | ₩17,155 | -8.64% | 16만 |
|---|
| 2026.02.09 | ₩16,981 | ₩17,464 | ₩16,873 | ₩17,437 | +2.69% | 15.8만 |
|---|
| 2026.02.06 | ₩16,619 | ₩17,598 | ₩16,364 | ₩17,075 | +2.74% | 12.8만 |
|---|
| 2026.02.05 | ₩17,303 | ₩17,803 | ₩16,565 | ₩16,578 | -4.19% | 23.7만 |
|---|
| 2026.02.04 | ₩17,370 | ₩17,893 | ₩16,632 | ₩17,611 | +1.39% | 15.1만 |
|---|
| 2026.02.03 | ₩17,370 | ₩17,933 | ₩17,232 | ₩17,370 | 0.00% | 14.1만 |
|---|
| 2026.02.02 | ₩16,498 | ₩17,678 | ₩16,417 | ₩17,370 | +5.28% | 24.8만 |
|---|
| 2026.01.30 | ₩18,040 | ₩18,510 | ₩16,578 | ₩16,780 | -6.99% | 28.5만 |
|---|
| 2026.01.29 | ₩18,738 | ₩19,154 | ₩17,772 | ₩17,933 | -4.29% | 16.3만 |
|---|
| 2026.01.28 | ₩19,985 | ₩20,160 | ₩18,791 | ₩18,791 | -5.97% | 23.5만 |
|---|
| 2026.01.27 | ₩19,180 | ₩20,976 | ₩18,912 | ₩19,784 | +3.15% | 39.1만 |
|---|
| 2026.01.26 | ₩19,502 | ₩19,543 | ₩18,563 | ₩19,087 | -2.13% | 24.1만 |
|---|
| 2026.01.23 | ₩19,972 | ₩20,696 | ₩19,315 | ₩19,717 | -1.28% | 19.6만 |
|---|
| 2026.01.22 | ₩21,206 | ₩21,206 | ₩19,113 | ₩19,824 | -6.51% | 50.4만 |
|---|
| 2026.01.21 | ₩22,064 | ₩22,587 | ₩20,844 | ₩20,857 | -5.47% | 19.8만 |
|---|
| 2026.01.20 | ₩21,568 | ₩22,131 | ₩20,589 | ₩22,024 | +2.11% | 23.8만 |
|---|
| 2026.01.16 | ₩21,340 | ₩22,332 | ₩20,495 | ₩21,528 | +0.88% | 16.6만 |
|---|
| 2026.01.15 | ₩24,505 | ₩24,532 | ₩20,321 | ₩21,327 | -12.97% | 63.8만 |
|---|
| 2026.01.14 | ₩20,186 | ₩24,653 | ₩19,851 | ₩24,505 | +21.40% | 129.1만 |
|---|
| 2026.01.13 | ₩19,918 | ₩20,897 | ₩19,180 | ₩20,186 | +1.35% | 26.4만 |
|---|
| 2026.01.12 | ₩18,000 | ₩19,905 | ₩18,000 | ₩19,717 | +9.54% | 27.6만 |
|---|
| 2026.01.09 | ₩17,625 | ₩18,510 | ₩17,142 | ₩17,839 | +1.22% | 30.1만 |
|---|
| 2026.01.08 | ₩17,343 | ₩18,148 | ₩16,632 | ₩17,598 | +1.47% | 28.3만 |
|---|
| 2026.01.07 | ₩17,973 | ₩18,798 | ₩16,632 | ₩17,236 | -4.10% | 33.2만 |
|---|
| 2026.01.06 | ₩16,766 | ₩17,993 | ₩16,350 | ₩17,799 | +6.16% | 44.2만 |
|---|
| 2026.01.05 | ₩17,826 | ₩18,577 | ₩15,774 | ₩16,525 | -7.30% | 63.6만 |
|---|
| 2026.01.02 | ₩16,458 | ₩16,981 | ₩14,667 | ₩14,821 | -9.94% | 8.5만 |
|---|
| 2025.12.31 | ₩16,042 | ₩16,552 | ₩15,881 | ₩16,350 | +1.92% | 6.7만 |
|---|
| 2025.12.30 | ₩16,377 | ₩16,525 | ₩15,693 | ₩16,095 | -1.72% | 12.3만 |
|---|
| 2025.12.29 | ₩16,967 | ₩17,033 | ₩16,243 | ₩16,337 | -3.72% | 4.6만 |
|---|
| 2025.12.26 | ₩16,847 | ₩17,437 | ₩16,149 | ₩16,994 | +0.88% | 11.8만 |
|---|
| 2025.12.24 | ₩16,136 | ₩17,108 | ₩16,136 | ₩16,833 | +4.32% | 4.6만 |
|---|
| 2025.12.23 | ₩16,538 | ₩17,906 | ₩15,975 | ₩16,042 | -3.00% | 24.3만 |
|---|
| 2025.12.22 | ₩17,718 | ₩18,322 | ₩16,498 | ₩16,712 | -5.68% | 27.9만 |
|---|
| 2025.12.19 | ₩17,504 | ₩19,073 | ₩17,303 | ₩17,571 | +0.38% | 45.9만 |
|---|
| 2025.12.18 | ₩16,109 | ₩18,550 | ₩16,109 | ₩17,195 | +6.74% | 35.4만 |
|---|
| 2025.12.17 | ₩15,157 | ₩16,659 | ₩14,721 | ₩15,814 | +4.34% | 35.9만 |
|---|
| 2025.12.16 | ₩14,231 | ₩15,411 | ₩13,949 | ₩14,969 | +5.18% | 20.8만 |
|---|
| 2025.12.15 | ₩14,043 | ₩14,754 | ₩14,016 | ₩14,231 | +1.34% | 32.1만 |
|---|
| 2025.12.12 | ₩13,628 | ₩14,285 | ₩13,265 | ₩13,909 | +2.07% | 22.9만 |
|---|
| 2025.12.11 | ₩13,332 | ₩13,547 | ₩12,876 | ₩13,212 | -0.91% | 9.1만 |
|---|
| 2025.12.10 | ₩13,198 | ₩13,440 | ₩12,608 | ₩13,171 | -0.20% | 11.9만 |
|---|
| 2025.12.09 | ₩13,829 | ₩14,070 | ₩12,943 | ₩13,212 | -4.46% | 19.6만 |
|---|
| 2025.12.08 | ₩13,185 | ₩14,151 | ₩13,064 | ₩13,815 | +4.78% | 32.6만 |
|---|
| 2025.12.05 | ₩12,675 | ₩13,292 | ₩12,662 | ₩12,943 | +2.12% | 16.9만 |
|---|
| 2025.12.04 | ₩12,313 | ₩12,702 | ₩11,937 | ₩12,541 | +1.85% | 18.2만 |
|---|
| 2025.12.03 | ₩12,018 | ₩12,340 | ₩11,750 | ₩12,326 | +2.57% | 20.3만 |
|---|
| 2025.12.02 | ₩12,085 | ₩12,367 | ₩11,799 | ₩12,085 | 0.00% | 15.7만 |
|---|
| 2025.12.01 | ₩12,461 | ₩12,501 | ₩11,830 | ₩12,165 | -2.37% | 11.3만 |
|---|
| 2025.11.28 | ₩12,689 | ₩12,943 | ₩12,444 | ₩12,648 | -0.32% | 5.9만 |
|---|
| 2025.11.26 | ₩12,756 | ₩13,011 | ₩12,196 | ₩12,702 | -0.42% | 21.7만 |
|---|
| 2025.11.25 | ₩12,192 | ₩12,876 | ₩12,192 | ₩12,608 | +3.41% | 14.7만 |
|---|
| 2025.11.24 | ₩11,119 | ₩12,332 | ₩10,949 | ₩12,072 | +8.56% | 17.3만 |
|---|
| 2025.11.21 | ₩10,449 | ₩10,985 | ₩10,207 | ₩10,932 | +4.62% | 23.8만 |
|---|
| 2025.11.20 | ₩10,154 | ₩10,475 | ₩9,895 | ₩10,335 | +1.78% | 7만 |
|---|
| 2025.11.19 | ₩10,100 | ₩10,717 | ₩9,791 | ₩9,818 | -2.79% | 3.5만 |
|---|
| 2025.11.18 | ₩9,926 | ₩10,797 | ₩9,858 | ₩10,308 | +3.85% | 12.3만 |
|---|
| 2025.11.17 | ₩9,671 | ₩10,046 | ₩9,617 | ₩9,858 | +1.94% | 15.1만 |
|---|
| 2025.11.14 | ₩9,121 | ₩9,657 | ₩8,853 | ₩9,523 | +4.41% | 15.5만 |
|---|
| 2025.11.13 | ₩9,215 | ₩9,374 | ₩8,893 | ₩8,973 | -2.62% | 5만 |
|---|
| 2025.11.12 | ₩9,508 | ₩9,523 | ₩9,309 | ₩9,376 | -1.40% | 1.8만 |
|---|
| 2025.11.11 | ₩9,255 | ₩9,644 | ₩9,142 | ₩9,443 | +2.03% | 1.5만 |
|---|
| 2025.11.10 | ₩9,402 | ₩9,523 | ₩9,208 | ₩9,376 | -0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩9,362 | ₩9,506 | ₩9,282 | ₩9,429 | +0.72% | 3.7만 |
|---|
| 2025.11.06 | ₩9,604 | ₩9,805 | ₩9,094 | ₩9,282 | -3.35% | 1.2만 |
|---|
| 2025.11.05 | ₩9,362 | ₩9,802 | ₩8,732 | ₩9,510 | +1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩9,496 | ₩9,604 | ₩9,174 | ₩9,409 | -0.92% | 3.7만 |
|---|
| 2025.11.03 | ₩9,993 | ₩9,993 | ₩9,516 | ₩9,617 | -3.76% | 4.6만 |
|---|
| 2025.10.31 | ₩10,046 | ₩10,107 | ₩9,590 | ₩9,845 | -2.00% | 3만 |
|---|
| 2025.10.30 | ₩10,154 | ₩10,359 | ₩9,791 | ₩10,019 | -1.32% | 8.8만 |
|---|
| 2025.10.29 | ₩9,711 | ₩9,765 | ₩9,389 | ₩9,698 | -0.14% | 4.3만 |
|---|
| 2025.10.28 | ₩9,744 | ₩10,395 | ₩9,684 | ₩9,684 | -0.62% | 21.5만 |
|---|
| 2025.10.27 | ₩10,127 | ₩10,194 | ₩9,523 | ₩10,060 | -0.66% | 2.8만 |
|---|
| 2025.10.24 | ₩9,698 | ₩10,096 | ₩9,626 | ₩9,912 | +2.21% | 2.8만 |
|---|
| 2025.10.23 | ₩9,912 | ₩9,926 | ₩9,617 | ₩9,832 | -0.81% | 5.3만 |
|---|
| 2025.10.22 | ₩9,738 | ₩10,355 | ₩9,563 | ₩9,926 | +1.93% | 17.2만 |
|---|
| 2025.10.21 | ₩8,973 | ₩9,711 | ₩8,185 | ₩9,684 | +7.92% | 19만 |
|---|
| 2025.10.20 | ₩8,920 | ₩9,241 | ₩8,920 | ₩8,987 | +0.75% | 7.2만 |
|---|
| 2025.10.17 | ₩9,255 | ₩9,417 | ₩8,920 | ₩8,967 | -3.12% | 5.2만 |
|---|
| 2025.10.16 | ₩10,274 | ₩10,327 | ₩9,148 | ₩9,148 | -10.97% | 9.4만 |
|---|
| 2025.10.15 | ₩10,006 | ₩10,100 | ₩9,295 | ₩9,362 | -6.43% | 11.4만 |
|---|
| 2025.10.14 | ₩9,926 | ₩10,368 | ₩9,711 | ₩10,073 | +1.49% | 6.6만 |
|---|
| 2025.10.13 | ₩9,872 | ₩10,127 | ₩9,778 | ₩9,939 | +0.68% | 5.7만 |
|---|
| 2025.10.10 | ₩10,516 | ₩10,714 | ₩9,751 | ₩10,006 | -4.85% | 5.6만 |
|---|