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 | ₩2,615 | ₩2,535 | ₩2,562 | -0.52% | 70.2만 |
| 2026.10.06 | ₩2,629 | ₩2,676 | ₩2,548 | ₩2,588 | -1.53% | 118만 |
| 2026.10.05 | ₩2,656 | ₩2,669 | ₩2,521 | ₩2,629 | -1.01% | 146.7만 |
| 2026.10.02 | ₩2,629 | ₩2,682 | ₩2,575 | ₩2,656 | +1.02% | 203만 |
| 2026.10.01 | ₩2,555 | ₩2,629 | ₩2,508 | ₩2,588 | +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 | ₩2,454 | ₩2,535 | ₩2,428 | ₩2,468 | +0.55% | 227만 |
|---|
| 2026.09.28 | ₩2,428 | ₩2,521 | ₩2,414 | ₩2,481 | +2.21% | 220.8만 |
|---|
| 2026.09.25 | ₩2,521 | ₩2,588 | ₩2,428 | ₩2,428 | -3.72% | 199.4만 |
|---|
| 2026.09.24 | ₩2,535 | ₩2,568 | ₩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 | ₩2,521 | ₩2,615 | ₩2,521 | ₩2,602 | +3.19% | 218.6만 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,575 | ₩2,495 | ₩2,521 | 0.00% | 214.1만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,642 | ₩2,481 | ₩2,548 | -1.04% | 708.1만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,602 | ₩2,428 | ₩2,495 | -1.59% | 356.5만 |
|---|
| 2026.09.16 | ₩2,521 | ₩2,588 | ₩2,434 | ₩2,441 | -3.19% | 228.6만 |
|---|
| 2026.09.15 | ₩2,481 | ₩2,508 | ₩2,428 | ₩2,454 | -1.08% | 164.2만 |
|---|
| 2026.09.14 | ₩2,468 | ₩2,535 | ₩2,454 | ₩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 | ₩2,615 | ₩2,615 | -8.45% | 419.1만 |
|---|
| 2026.09.09 | ₩2,763 | ₩2,977 | ₩2,736 | ₩2,857 | +3.40% | 917.5만 |
|---|
| 2026.09.08 | ₩2,615 | ₩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 | ₩3,071 | ₩2,843 | ₩2,857 | -1.39% | 280.8만 |
|---|
| 2026.08.27 | ₩2,857 | ₩2,991 | ₩2,816 | ₩2,937 | +2.82% | 264.8만 |
|---|
| 2026.08.26 | ₩3,071 | ₩3,192 | ₩2,843 | ₩2,843 | -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 | ₩2,521 | ₩2,360 | ₩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 | ₩2,132 | ₩2,280 | +1.19% | 1337.4만 |
|---|
| 2026.08.17 | ₩2,354 | ₩2,582 | ₩2,280 | ₩2,293 | -2.56% | 989.4만 |
|---|
| 2026.08.14 | ₩2,374 | ₩2,508 | ₩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 | ₩2,213 | ₩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 | ₩2,454 | ₩1,757 | ₩1,844 | -23.18% | 6553.5만 |
|---|
| 2026.08.07 | ₩18,106 | ₩19,112 | ₩17,569 | ₩18,025 | -0.44% | 209.5만 |
|---|
| 2026.08.06 | ₩17,422 | ₩18,240 | ₩17,422 | ₩17,851 | +2.46% | 119.2만 |
|---|
| 2026.08.05 | ₩18,146 | ₩18,428 | ₩17,395 | ₩17,502 | -3.55% | 225만 |
|---|
| 2026.08.04 | ₩19,460 | ₩19,635 | ₩17,677 | ₩18,535 | -4.76% | 225.4만 |
|---|
| 2026.08.03 | ₩18,454 | ₩19,541 | ₩17,596 | ₩19,219 | +4.14% | 200.1만 |
|---|
| 2026.07.31 | ₩20,171 | ₩20,815 | ₩18,307 | ₩18,374 | -8.91% | 178.5만 |
|---|
| 2026.07.30 | ₩19,876 | ₩20,426 | ₩19,447 | ₩20,252 | +1.89% | 195.8만 |
|---|
| 2026.07.29 | ₩21,271 | ₩21,794 | ₩19,635 | ₩19,876 | -6.56% | 156.6만 |
|---|
| 2026.07.28 | ₩22,089 | ₩22,129 | ₩20,506 | ₩21,190 | -4.07% | 156만 |
|---|
| 2026.07.27 | ₩19,782 | ₩21,834 | ₩19,742 | ₩21,714 | +9.76% | 180.3만 |
|---|
| 2026.07.24 | ₩19,581 | ₩19,903 | ₩19,071 | ₩19,487 | -0.48% | 116만 |
|---|
| 2026.07.23 | ₩19,541 | ₩20,191 | ₩19,239 | ₩19,635 | +0.48% | 140.1만 |
|---|
| 2026.07.22 | ₩21,351 | ₩21,807 | ₩18,776 | ₩19,836 | -7.10% | 164.5만 |
|---|
| 2026.07.21 | ₩21,003 | ₩21,794 | ₩20,688 | ₩21,083 | +0.38% | 127.7만 |
|---|
| 2026.07.20 | ₩21,204 | ₩21,479 | ₩20,225 | ₩21,030 | -0.82% | 82.3만 |
|---|
| 2026.07.17 | ₩19,822 | ₩21,700 | ₩19,514 | ₩21,258 | +7.24% | 80.8만 |
|---|
| 2026.07.16 | ₩20,453 | ₩20,713 | ₩19,568 | ₩20,225 | -1.11% | 92.6만 |
|---|
| 2026.07.15 | ₩20,882 | ₩21,526 | ₩20,158 | ₩20,574 | -1.48% | 98만 |
|---|
| 2026.07.14 | ₩21,553 | ₩21,633 | ₩20,453 | ₩20,869 | -3.17% | 127.3만 |
|---|
| 2026.07.13 | ₩22,961 | ₩23,095 | ₩21,311 | ₩21,432 | -6.66% | 129.9만 |
|---|
| 2026.07.10 | ₩24,342 | ₩24,557 | ₩22,800 | ₩23,538 | -3.31% | 105만 |
|---|
| 2026.07.09 | ₩24,141 | ₩26,019 | ₩23,779 | ₩24,570 | +1.78% | 153.2만 |
|---|
| 2026.07.08 | ₩22,894 | ₩23,973 | ₩22,438 | ₩23,779 | +3.87% | 120.7만 |
|---|
| 2026.07.07 | ₩21,727 | ₩23,618 | ₩21,190 | ₩23,310 | +7.28% | 164만 |
|---|
| 2026.07.06 | ₩20,748 | ₩22,277 | ₩20,496 | ₩21,807 | +5.11% | 151.9만 |
|---|
| 2026.07.02 | ₩19,662 | ₩20,775 | ₩18,779 | ₩20,734 | +5.46% | 389.3만 |
|---|
| 2026.07.01 | ₩19,313 | ₩19,957 | ₩17,730 | ₩17,824 | -7.71% | 82.7만 |
|---|
| 2026.06.30 | ₩18,602 | ₩19,916 | ₩18,401 | ₩19,514 | +4.90% | 133.1만 |
|---|
| 2026.06.29 | ₩17,824 | ₩18,347 | ₩17,382 | ₩18,106 | +1.58% | 64.9만 |
|---|
| 2026.06.26 | ₩17,207 | ₩18,602 | ₩17,207 | ₩18,025 | +4.75% | 520.8만 |
|---|
| 2026.06.25 | ₩17,221 | ₩17,891 | ₩16,644 | ₩17,288 | +0.39% | 68.3만 |
|---|
| 2026.06.24 | ₩18,240 | ₩18,575 | ₩17,328 | ₩17,341 | -4.93% | 69.5만 |
|---|
| 2026.06.23 | ₩16,094 | ₩18,361 | ₩16,094 | ₩18,294 | +13.67% | 101.8만 |
|---|
| 2026.06.22 | ₩16,765 | ₩17,033 | ₩15,908 | ₩16,429 | -2.00% | 87.7만 |
|---|
| 2026.06.18 | ₩16,014 | ₩16,464 | ₩15,799 | ₩16,094 | +0.50% | 269.1만 |
|---|
| 2026.06.17 | ₩15,102 | ₩16,054 | ₩15,102 | ₩15,920 | +5.42% | 128.1만 |
|---|
| 2026.06.16 | ₩15,423 | ₩15,511 | ₩15,021 | ₩15,195 | -1.48% | 79.5만 |
|---|
| 2026.06.15 | ₩15,625 | ₩15,745 | ₩14,903 | ₩15,491 | -0.86% | 76만 |
|---|
| 2026.06.12 | ₩15,236 | ₩16,496 | ₩15,115 | ₩15,397 | +1.06% | 176.8만 |
|---|
| 2026.06.11 | ₩14,096 | ₩14,753 | ₩13,814 | ₩14,391 | +2.09% | 94.9만 |
|---|
| 2026.06.10 | ₩14,257 | ₩14,753 | ₩14,123 | ₩14,149 | -0.75% | 38.1만 |
|---|
| 2026.06.09 | ₩14,149 | ₩14,739 | ₩13,747 | ₩14,391 | +1.71% | 144.6만 |
|---|
| 2026.06.08 | ₩14,605 | ₩14,947 | ₩14,136 | ₩14,136 | -3.21% | 58.8만 |
|---|
| 2026.06.05 | ₩14,847 | ₩14,847 | ₩14,176 | ₩14,391 | -3.07% | 56만 |
|---|
| 2026.06.04 | ₩14,418 | ₩15,517 | ₩14,418 | ₩14,874 | +3.16% | 88.4만 |
|---|
| 2026.06.03 | ₩14,619 | ₩15,209 | ₩14,431 | ₩14,444 | -1.19% | 55.4만 |
|---|
| 2026.06.02 | ₩15,759 | ₩15,828 | ₩14,592 | ₩14,686 | -6.81% | 93.6만 |
|---|
| 2026.06.01 | ₩15,826 | ₩16,228 | ₩15,423 | ₩16,054 | +1.44% | 170만 |
|---|
| 2026.05.29 | ₩15,651 | ₩16,027 | ₩15,316 | ₩15,920 | +1.71% | 39만 |
|---|
| 2026.05.28 | ₩15,933 | ₩16,040 | ₩15,504 | ₩15,678 | -1.60% | 62.4만 |
|---|
| 2026.05.27 | ₩16,067 | ₩16,677 | ₩15,839 | ₩15,933 | -0.83% | 49.8만 |
|---|
| 2026.05.26 | ₩16,563 | ₩16,698 | ₩16,027 | ₩16,067 | -3.00% | 35.2만 |
|---|
| 2026.05.22 | ₩16,577 | ₩16,684 | ₩16,014 | ₩16,268 | -1.86% | 22만 |
|---|
| 2026.05.21 | ₩15,947 | ₩17,100 | ₩15,893 | ₩16,577 | +3.95% | 44.3만 |
|---|
| 2026.05.20 | ₩15,437 | ₩16,335 | ₩15,437 | ₩16,094 | +4.26% | 32.8만 |
|---|
| 2026.05.19 | ₩15,370 | ₩15,504 | ₩14,686 | ₩15,390 | +0.13% | 35.7만 |
|---|
| 2026.05.18 | ₩16,094 | ₩16,483 | ₩14,996 | ₩15,584 | -3.17% | 82.9만 |
|---|
| 2026.05.15 | ₩15,745 | ₩16,590 | ₩15,289 | ₩16,067 | +2.04% | 77.5만 |
|---|
| 2026.05.14 | ₩15,973 | ₩16,335 | ₩15,651 | ₩15,960 | -0.08% | 34.8만 |
|---|
| 2026.05.13 | ₩16,322 | ₩16,496 | ₩15,772 | ₩15,973 | -2.14% | 43.2만 |
|---|
| 2026.05.12 | ₩16,456 | ₩16,590 | ₩15,638 | ₩16,322 | -0.81% | 51.2만 |
|---|
| 2026.05.11 | ₩15,692 | ₩16,523 | ₩15,491 | ₩16,027 | +2.14% | 138.3만 |
|---|
| 2026.05.08 | ₩15,812 | ₩15,906 | ₩15,303 | ₩15,638 | -1.10% | 93만 |
|---|
| 2026.05.07 | ₩16,161 | ₩16,369 | ₩15,330 | ₩15,625 | -3.32% | 88.9만 |
|---|
| 2026.05.06 | ₩16,818 | ₩17,127 | ₩16,081 | ₩16,121 | -4.15% | 107.8만 |
|---|
| 2026.05.05 | ₩17,918 | ₩17,958 | ₩16,724 | ₩16,751 | -6.51% | 41.7만 |
|---|
| 2026.05.04 | ₩17,274 | ₩17,972 | ₩17,167 | ₩17,864 | +3.42% | 50.6만 |
|---|
| 2026.05.01 | ₩17,757 | ₩17,864 | ₩16,845 | ₩17,140 | -3.47% | 45.2만 |
|---|
| 2026.04.30 | ₩17,395 | ₩18,414 | ₩17,395 | ₩17,583 | +1.08% | 51만 |
|---|
| 2026.04.29 | ₩19,501 | ₩19,581 | ₩16,993 | ₩17,140 | -12.10% | 54.8만 |
|---|
| 2026.04.28 | ₩20,185 | ₩20,252 | ₩18,133 | ₩19,581 | -2.99% | 94만 |
|---|
| 2026.04.27 | ₩19,004 | ₩21,241 | ₩19,004 | ₩20,265 | +6.63% | 197.8만 |
|---|
| 2026.04.24 | ₩18,897 | ₩19,447 | ₩18,334 | ₩19,179 | +1.49% | 36.6만 |
|---|
| 2026.04.23 | ₩18,615 | ₩18,884 | ₩18,133 | ₩18,736 | +0.65% | 27.7만 |
|---|
| 2026.04.22 | ₩18,374 | ₩18,991 | ₩17,972 | ₩18,669 | +1.61% | 45.7만 |
|---|
| 2026.04.21 | ₩18,937 | ₩19,568 | ₩18,280 | ₩18,347 | -3.12% | 27.4만 |
|---|
| 2026.04.20 | ₩19,608 | ₩19,608 | ₩18,522 | ₩18,910 | -3.56% | 52.1만 |
|---|
| 2026.04.17 | ₩18,374 | ₩19,447 | ₩17,569 | ₩19,380 | +5.47% | 76.4만 |
|---|
| 2026.04.16 | ₩18,843 | ₩19,997 | ₩17,811 | ₩18,079 | -4.06% | 53.5만 |
|---|
| 2026.04.15 | ₩19,594 | ₩20,010 | ₩18,736 | ₩18,790 | -4.11% | 61.5만 |
|---|
| 2026.04.14 | ₩19,487 | ₩20,118 | ₩19,338 | ₩19,822 | +1.72% | 63.4만 |
|---|
| 2026.04.13 | ₩19,286 | ₩19,568 | ₩19,085 | ₩19,447 | +0.83% | 22만 |
|---|
| 2026.04.10 | ₩20,010 | ₩20,178 | ₩18,696 | ₩19,346 | -3.32% | 19.8만 |
|---|
| 2026.04.09 | ₩20,118 | ₩20,587 | ₩19,219 | ₩20,064 | -0.27% | 116.2만 |
|---|
| 2026.04.08 | ₩20,118 | ₩20,453 | ₩19,708 | ₩20,185 | +0.33% | 52.7만 |
|---|
| 2026.04.07 | ₩19,916 | ₩20,151 | ₩19,031 | ₩19,568 | -1.75% | 29만 |
|---|
| 2026.04.06 | ₩20,144 | ₩22,156 | ₩19,849 | ₩19,957 | -0.93% | 83.5만 |
|---|
| 2026.04.02 | ₩21,030 | ₩21,435 | ₩19,849 | ₩20,138 | -4.24% | 33.5만 |
|---|
| 2026.04.01 | ₩21,338 | ₩22,733 | ₩20,869 | ₩21,459 | +0.57% | 55.7만 |
|---|
| 2026.03.31 | ₩18,790 | ₩21,854 | ₩18,568 | ₩21,445 | +14.13% | 61만 |
|---|
| 2026.03.30 | ₩19,930 | ₩20,278 | ₩18,253 | ₩18,790 | -5.72% | 25.4만 |
|---|
| 2026.03.27 | ₩20,104 | ₩20,453 | ₩19,299 | ₩19,983 | -0.60% | 36.1만 |
|---|
| 2026.03.26 | ₩18,723 | ₩20,278 | ₩18,428 | ₩20,077 | +7.23% | 38.2만 |
|---|
| 2026.03.25 | ₩17,918 | ₩18,884 | ₩17,838 | ₩18,776 | +4.79% | 36.3만 |
|---|
| 2026.03.24 | ₩19,098 | ₩19,098 | ₩17,730 | ₩17,744 | -7.09% | 35.5만 |
|---|
| 2026.03.23 | ₩19,232 | ₩19,981 | ₩18,495 | ₩19,138 | -0.49% | 22.6만 |
|---|
| 2026.03.20 | ₩19,983 | ₩20,560 | ₩18,776 | ₩19,179 | -4.03% | 22.8만 |
|---|
| 2026.03.19 | ₩20,480 | ₩21,311 | ₩19,071 | ₩19,997 | -2.36% | 28.9만 |
|---|
| 2026.03.18 | ₩20,198 | ₩21,825 | ₩20,118 | ₩20,875 | +3.35% | 45만 |
|---|
| 2026.03.17 | ₩19,876 | ₩21,110 | ₩19,521 | ₩20,346 | +2.36% | 67.3만 |
|---|
| 2026.03.16 | ₩19,340 | ₩20,064 | ₩18,522 | ₩18,750 | -3.05% | 38.7만 |
|---|
| 2026.03.13 | ₩19,018 | ₩19,916 | ₩18,374 | ₩18,562 | -2.40% | 27.4만 |
|---|
| 2026.03.12 | ₩19,863 | ₩20,822 | ₩18,803 | ₩19,031 | -4.19% | 32.6만 |
|---|
| 2026.03.11 | ₩19,769 | ₩20,453 | ₩18,267 | ₩19,608 | -0.81% | 83.4만 |
|---|
| 2026.03.10 | ₩16,094 | ₩19,581 | ₩16,094 | ₩19,460 | +20.92% | 213.1만 |
|---|
| 2026.03.09 | ₩14,257 | ₩15,853 | ₩13,908 | ₩14,780 | +3.67% | 53.2만 |
|---|
| 2026.03.06 | ₩15,772 | ₩15,920 | ₩14,257 | ₩14,337 | -9.10% | 20.9만 |
|---|
| 2026.03.05 | ₩15,853 | ₩16,349 | ₩15,423 | ₩15,879 | +0.17% | 26.5만 |
|---|
| 2026.03.04 | ₩15,316 | ₩16,362 | ₩14,994 | ₩16,027 | +4.64% | 20.4만 |
|---|
| 2026.03.03 | ₩15,625 | ₩15,922 | ₩14,900 | ₩15,316 | -1.97% | 11.9만 |
|---|
| 2026.03.02 | ₩15,960 | ₩16,635 | ₩15,397 | ₩15,584 | -2.35% | 12.7만 |
|---|
| 2026.02.27 | ₩15,719 | ₩16,242 | ₩15,169 | ₩16,094 | +2.39% | 94.5만 |
|---|
| 2026.02.26 | ₩16,711 | ₩16,711 | ₩15,571 | ₩15,759 | -5.70% | 6.8만 |
|---|
| 2026.02.25 | ₩15,464 | ₩17,234 | ₩15,356 | ₩16,604 | +7.37% | 20.9만 |
|---|
| 2026.02.24 | ₩16,107 | ₩16,293 | ₩15,477 | ₩15,625 | -3.00% | 10.5만 |
|---|
| 2026.02.23 | ₩16,322 | ₩16,856 | ₩15,960 | ₩16,228 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩16,698 | ₩16,885 | ₩16,349 | ₩16,443 | -1.53% | 7.7만 |
|---|
| 2026.02.19 | ₩16,765 | ₩17,328 | ₩16,322 | ₩16,671 | -0.56% | 22.6만 |
|---|
| 2026.02.18 | ₩16,590 | ₩17,623 | ₩16,470 | ₩16,765 | +1.05% | 17.4만 |
|---|
| 2026.02.17 | ₩16,966 | ₩16,966 | ₩15,826 | ₩16,738 | -1.34% | 11.5만 |
|---|
| 2026.02.13 | ₩17,274 | ₩17,864 | ₩16,778 | ₩16,966 | -1.79% | 14.3만 |
|---|
| 2026.02.12 | ₩17,489 | ₩17,717 | ₩16,899 | ₩17,328 | -0.92% | 9.2만 |
|---|
| 2026.02.11 | ₩17,167 | ₩17,972 | ₩16,805 | ₩17,435 | +1.56% | 15.1만 |
|---|
| 2026.02.10 | ₩18,776 | ₩18,884 | ₩17,073 | ₩17,154 | -8.64% | 16만 |
|---|
| 2026.02.09 | ₩16,979 | ₩17,462 | ₩16,872 | ₩17,435 | +2.69% | 15.8만 |
|---|
| 2026.02.06 | ₩16,617 | ₩17,596 | ₩16,362 | ₩17,073 | +2.74% | 12.8만 |
|---|
| 2026.02.05 | ₩17,301 | ₩17,801 | ₩16,563 | ₩16,577 | -4.19% | 23.7만 |
|---|
| 2026.02.04 | ₩17,368 | ₩17,891 | ₩16,631 | ₩17,610 | +1.39% | 15.1만 |
|---|
| 2026.02.03 | ₩17,368 | ₩17,931 | ₩17,230 | ₩17,368 | 0.00% | 14.1만 |
|---|
| 2026.02.02 | ₩16,496 | ₩17,677 | ₩16,416 | ₩17,368 | +5.28% | 24.8만 |
|---|
| 2026.01.30 | ₩18,039 | ₩18,508 | ₩16,577 | ₩16,778 | -6.99% | 28.5만 |
|---|
| 2026.01.29 | ₩18,736 | ₩19,152 | ₩17,771 | ₩17,931 | -4.29% | 16.3만 |
|---|
| 2026.01.28 | ₩19,983 | ₩20,158 | ₩18,790 | ₩18,790 | -5.97% | 23.5만 |
|---|
| 2026.01.27 | ₩19,179 | ₩20,975 | ₩18,910 | ₩19,782 | +3.15% | 39.1만 |
|---|
| 2026.01.26 | ₩19,501 | ₩19,541 | ₩18,562 | ₩19,085 | -2.13% | 24.1만 |
|---|
| 2026.01.23 | ₩19,970 | ₩20,694 | ₩19,313 | ₩19,715 | -1.28% | 19.6만 |
|---|
| 2026.01.22 | ₩21,204 | ₩21,204 | ₩19,112 | ₩19,822 | -6.51% | 50.4만 |
|---|
| 2026.01.21 | ₩22,062 | ₩22,585 | ₩20,842 | ₩20,855 | -5.47% | 19.8만 |
|---|
| 2026.01.20 | ₩21,566 | ₩22,129 | ₩20,587 | ₩22,022 | +2.11% | 23.8만 |
|---|
| 2026.01.16 | ₩21,338 | ₩22,330 | ₩20,493 | ₩21,526 | +0.88% | 16.6만 |
|---|
| 2026.01.15 | ₩24,503 | ₩24,530 | ₩20,319 | ₩21,325 | -12.97% | 63.8만 |
|---|
| 2026.01.14 | ₩20,185 | ₩24,651 | ₩19,849 | ₩24,503 | +21.40% | 129.1만 |
|---|
| 2026.01.13 | ₩19,916 | ₩20,895 | ₩19,179 | ₩20,185 | +1.35% | 26.4만 |
|---|
| 2026.01.12 | ₩17,999 | ₩19,903 | ₩17,999 | ₩19,715 | +9.54% | 27.6만 |
|---|
| 2026.01.09 | ₩17,623 | ₩18,508 | ₩17,140 | ₩17,838 | +1.22% | 30.1만 |
|---|
| 2026.01.08 | ₩17,341 | ₩18,146 | ₩16,631 | ₩17,596 | +1.47% | 28.3만 |
|---|
| 2026.01.07 | ₩17,972 | ₩18,796 | ₩16,631 | ₩17,234 | -4.10% | 33.2만 |
|---|
| 2026.01.06 | ₩16,765 | ₩17,992 | ₩16,349 | ₩17,797 | +6.16% | 44.2만 |
|---|
| 2026.01.05 | ₩17,824 | ₩18,575 | ₩15,772 | ₩16,523 | -7.30% | 63.6만 |
|---|
| 2026.01.02 | ₩16,456 | ₩16,979 | ₩14,666 | ₩14,820 | -9.94% | 8.5만 |
|---|
| 2025.12.31 | ₩16,040 | ₩16,550 | ₩15,879 | ₩16,349 | +1.92% | 6.7만 |
|---|
| 2025.12.30 | ₩16,376 | ₩16,523 | ₩15,692 | ₩16,094 | -1.72% | 12.3만 |
|---|
| 2025.12.29 | ₩16,966 | ₩17,032 | ₩16,242 | ₩16,335 | -3.72% | 4.6만 |
|---|
| 2025.12.26 | ₩16,845 | ₩17,435 | ₩16,148 | ₩16,993 | +0.88% | 11.8만 |
|---|
| 2025.12.24 | ₩16,134 | ₩17,107 | ₩16,134 | ₩16,832 | +4.32% | 4.6만 |
|---|
| 2025.12.23 | ₩16,537 | ₩17,905 | ₩15,973 | ₩16,040 | -3.00% | 24.3만 |
|---|
| 2025.12.22 | ₩17,717 | ₩18,320 | ₩16,496 | ₩16,711 | -5.68% | 27.9만 |
|---|
| 2025.12.19 | ₩17,502 | ₩19,071 | ₩17,301 | ₩17,569 | +0.38% | 45.9만 |
|---|
| 2025.12.18 | ₩16,107 | ₩18,548 | ₩16,107 | ₩17,194 | +6.74% | 35.4만 |
|---|
| 2025.12.17 | ₩15,155 | ₩16,657 | ₩14,719 | ₩15,812 | +4.34% | 35.9만 |
|---|
| 2025.12.16 | ₩14,230 | ₩15,410 | ₩13,948 | ₩14,967 | +5.18% | 20.8만 |
|---|
| 2025.12.15 | ₩14,042 | ₩14,753 | ₩14,015 | ₩14,230 | +1.34% | 32.1만 |
|---|
| 2025.12.12 | ₩13,626 | ₩14,283 | ₩13,264 | ₩13,908 | +2.07% | 22.9만 |
|---|
| 2025.12.11 | ₩13,331 | ₩13,546 | ₩12,875 | ₩13,211 | -0.91% | 9.1만 |
|---|
| 2025.12.10 | ₩13,197 | ₩13,439 | ₩12,607 | ₩13,170 | -0.20% | 11.9만 |
|---|
| 2025.12.09 | ₩13,827 | ₩14,069 | ₩12,942 | ₩13,211 | -4.46% | 19.6만 |
|---|
| 2025.12.08 | ₩13,184 | ₩14,149 | ₩13,063 | ₩13,814 | +4.78% | 32.6만 |
|---|
| 2025.12.05 | ₩12,674 | ₩13,291 | ₩12,661 | ₩12,942 | +2.12% | 16.9만 |
|---|
| 2025.12.04 | ₩12,312 | ₩12,701 | ₩11,936 | ₩12,540 | +1.85% | 18.2만 |
|---|
| 2025.12.03 | ₩12,017 | ₩12,339 | ₩11,749 | ₩12,325 | +2.57% | 20.3만 |
|---|
| 2025.12.02 | ₩12,084 | ₩12,366 | ₩11,798 | ₩12,084 | 0.00% | 15.7만 |
|---|
| 2025.12.01 | ₩12,459 | ₩12,500 | ₩11,829 | ₩12,164 | -2.37% | 11.3만 |
|---|
| 2025.11.28 | ₩12,687 | ₩12,942 | ₩12,443 | ₩12,647 | -0.32% | 5.9만 |
|---|
| 2025.11.26 | ₩12,755 | ₩13,009 | ₩12,195 | ₩12,701 | -0.42% | 21.7만 |
|---|
| 2025.11.25 | ₩12,191 | ₩12,875 | ₩12,191 | ₩12,607 | +3.41% | 14.7만 |
|---|
| 2025.11.24 | ₩11,118 | ₩12,331 | ₩10,948 | ₩12,071 | +8.56% | 17.3만 |
|---|
| 2025.11.21 | ₩10,448 | ₩10,984 | ₩10,206 | ₩10,931 | +4.62% | 23.8만 |
|---|
| 2025.11.20 | ₩10,153 | ₩10,475 | ₩9,894 | ₩10,334 | +1.78% | 7만 |
|---|
| 2025.11.19 | ₩10,099 | ₩10,716 | ₩9,791 | ₩9,817 | -2.79% | 3.5만 |
|---|
| 2025.11.18 | ₩9,925 | ₩10,796 | ₩9,858 | ₩10,307 | +3.85% | 12.3만 |
|---|
| 2025.11.17 | ₩9,670 | ₩10,045 | ₩9,616 | ₩9,858 | +1.94% | 15.1만 |
|---|
| 2025.11.14 | ₩9,120 | ₩9,656 | ₩8,852 | ₩9,522 | +4.41% | 15.5만 |
|---|
| 2025.11.13 | ₩9,214 | ₩9,373 | ₩8,892 | ₩8,972 | -2.62% | 5만 |
|---|
| 2025.11.12 | ₩9,508 | ₩9,522 | ₩9,308 | ₩9,375 | -1.40% | 1.8만 |
|---|
| 2025.11.11 | ₩9,254 | ₩9,643 | ₩9,141 | ₩9,442 | +2.03% | 1.5만 |
|---|
| 2025.11.10 | ₩9,402 | ₩9,522 | ₩9,207 | ₩9,375 | -0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩9,361 | ₩9,505 | ₩9,281 | ₩9,428 | +0.72% | 3.7만 |
|---|
| 2025.11.06 | ₩9,603 | ₩9,804 | ₩9,093 | ₩9,281 | -3.35% | 1.2만 |
|---|
| 2025.11.05 | ₩9,361 | ₩9,801 | ₩8,731 | ₩9,509 | +1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩9,495 | ₩9,603 | ₩9,174 | ₩9,408 | -0.92% | 3.7만 |
|---|
| 2025.11.03 | ₩9,992 | ₩9,992 | ₩9,516 | ₩9,616 | -3.76% | 4.6만 |
|---|
| 2025.10.31 | ₩10,045 | ₩10,106 | ₩9,589 | ₩9,844 | -2.00% | 3만 |
|---|
| 2025.10.30 | ₩10,153 | ₩10,358 | ₩9,791 | ₩10,019 | -1.32% | 8.8만 |
|---|
| 2025.10.29 | ₩9,710 | ₩9,764 | ₩9,388 | ₩9,697 | -0.14% | 4.3만 |
|---|
| 2025.10.28 | ₩9,744 | ₩10,394 | ₩9,683 | ₩9,683 | -0.62% | 21.5만 |
|---|
| 2025.10.27 | ₩10,126 | ₩10,193 | ₩9,522 | ₩10,059 | -0.66% | 2.8만 |
|---|
| 2025.10.24 | ₩9,697 | ₩10,095 | ₩9,626 | ₩9,911 | +2.21% | 2.8만 |
|---|
| 2025.10.23 | ₩9,911 | ₩9,925 | ₩9,616 | ₩9,831 | -0.81% | 5.3만 |
|---|
| 2025.10.22 | ₩9,737 | ₩10,354 | ₩9,563 | ₩9,925 | +1.93% | 17.2만 |
|---|
| 2025.10.21 | ₩8,972 | ₩9,710 | ₩8,184 | ₩9,683 | +7.92% | 19만 |
|---|
| 2025.10.20 | ₩8,919 | ₩9,241 | ₩8,919 | ₩8,986 | +0.75% | 7.2만 |
|---|
| 2025.10.17 | ₩9,254 | ₩9,416 | ₩8,919 | ₩8,966 | -3.12% | 5.2만 |
|---|
| 2025.10.16 | ₩10,273 | ₩10,326 | ₩9,147 | ₩9,147 | -10.97% | 9.4만 |
|---|
| 2025.10.15 | ₩10,005 | ₩10,099 | ₩9,294 | ₩9,361 | -6.43% | 11.4만 |
|---|
| 2025.10.14 | ₩9,925 | ₩10,367 | ₩9,710 | ₩10,072 | +1.49% | 6.6만 |
|---|
| 2025.10.13 | ₩9,871 | ₩10,126 | ₩9,777 | ₩9,938 | +0.68% | 5.7만 |
|---|
| 2025.10.10 | ₩10,515 | ₩10,713 | ₩9,750 | ₩10,005 | -4.85% | 5.6만 |
|---|