시장 데이터를 불러오는 중
전체 종목
토닉스 파마슈티컬스 홀딩 과거 주가
Tonix Pharmaceuticals Holding Corp. - Common Stock · TNXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tonix Pharmaceuticals Holding Corp. - Common Stock · TNXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,742 | ₩10,104 | ₩9,501 | ₩9,782 | +0.41% | 96.1만 |
| 2026.10.08 | ₩9,997 | ₩10,345 | ₩9,595 | ₩9,755 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,318 | ₩10,439 | ₩9,943 | ₩10,117 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,921 | ₩11,162 | ₩10,305 | ₩10,318 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,819 | ₩11,819 | ₩10,720 | ₩10,814 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,569 | ₩12,811 | ₩11,645 | ₩11,940 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,931 | ₩12,985 | ₩12,315 | ₩12,368 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,891 | ₩13,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,824 |
| ₩13,052 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,373 | ₩13,507 | ₩12,811 | ₩12,931 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,092 | ₩13,467 | ₩12,998 | ₩13,266 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,132 | ₩13,266 | ₩12,891 | ₩13,213 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,708 | ₩13,708 | ₩12,918 | ₩12,998 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,191 | ₩14,526 | ₩13,347 | ₩13,722 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,646 | ₩14,995 | ₩14,057 | ₩14,191 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,700 | ₩14,847 | ₩14,097 | ₩14,365 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,316 | ₩15,370 | ₩14,472 | ₩14,566 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,080 | ₩16,268 | ₩15,169 | ₩15,303 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,678 | ₩15,879 | ₩15,437 | ₩15,759 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,705 | ₩15,866 | ₩15,437 | ₩15,571 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,785 | ₩16,402 | ₩15,531 | ₩15,718 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,670 | ₩16,911 | ₩15,625 | ₩15,906 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩17,032 | ₩17,032 | ₩16,375 | ₩16,455 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,541 | ₩17,581 | ₩17,152 | ₩17,192 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,621 | ₩18,063 | ₩16,844 | ₩17,635 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,822 | ₩17,862 | ₩17,407 | ₩17,608 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,077 | ₩18,224 | ₩17,702 | ₩17,916 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,760 | ₩18,787 | ₩17,916 | ₩17,929 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,653 | ₩18,921 | ₩17,956 | ₩18,733 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,331 | ₩19,430 | ₩17,889 | ₩18,894 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,117 | ₩18,733 | ₩17,822 | ₩18,211 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,305 | ₩18,827 | ₩18,023 | ₩18,171 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,157 | ₩18,707 | ₩17,474 | ₩18,278 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,831 | ₩18,693 | ₩16,750 | ₩18,305 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,273 | ₩17,286 | ₩16,415 | ₩16,683 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,844 | ₩17,179 | ₩16,777 | ₩16,817 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,965 | ₩17,139 | ₩16,522 | ₩16,603 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,978 | ₩17,635 | ₩16,924 | ₩17,058 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,630 | ₩17,192 | ₩16,442 | ₩16,965 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩17,045 | ₩17,206 | ₩16,040 | ₩16,965 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,857 | ₩17,058 | ₩16,187 | ₩17,032 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,080 | ₩17,072 | ₩15,799 | ₩16,750 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,509 | ₩17,072 | ₩15,812 | ₩16,040 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,152 | ₩17,192 | ₩16,013 | ₩16,536 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,571 | ₩18,613 | ₩14,807 | ₩16,871 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,785 | ₩16,187 | ₩15,370 | ₩16,120 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,102 | ₩15,678 | ₩14,941 | ₩15,611 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩14,995 | ₩15,692 | ₩14,888 | ₩15,089 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,445 | ₩15,276 | ₩14,419 | ₩15,022 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,548 | ₩14,325 | ₩13,347 | ₩14,298 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,641 | ₩13,682 | ₩12,837 | ₩13,414 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,663 | ₩13,641 | ₩12,596 | ₩13,521 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,400 | ₩13,816 | ₩12,636 | ₩12,744 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,615 | ₩14,043 | ₩13,280 | ₩13,320 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,400 | ₩14,177 | ₩13,387 | ₩13,896 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,218 | ₩14,285 | ₩13,146 | ₩13,239 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,137 | ₩14,352 | ₩13,909 | ₩14,231 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,249 | ₩15,477 | ₩14,151 | ₩14,191 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,767 | ₩15,785 | ₩14,459 | ₩15,491 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,603 | ₩16,643 | ₩14,673 | ₩14,713 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,598 | ₩17,099 | ₩15,410 | ₩16,656 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,397 | ₩15,933 | ₩15,008 | ₩15,879 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,968 | ₩15,866 | ₩14,901 | ₩15,558 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,571 | ₩15,571 | ₩14,593 | ₩14,821 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,764 | ₩17,032 | ₩14,794 | ₩15,692 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,514 | ₩17,621 | ₩16,563 | ₩16,790 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,831 | ₩17,501 | ₩16,214 | ₩17,460 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩17,018 | ₩17,675 | ₩16,321 | ₩17,125 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,125 | ₩17,125 | ₩16,415 | ₩17,032 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,455 | ₩17,112 | ₩16,228 | ₩17,032 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,924 | ₩17,407 | ₩16,254 | ₩16,536 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,206 | ₩17,380 | ₩16,469 | ₩16,670 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,112 | ₩17,407 | ₩16,951 | ₩17,099 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,380 | ₩17,970 | ₩16,817 | ₩17,085 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩16,027 | ₩17,849 | ₩15,531 | ₩17,715 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,549 | ₩18,184 | ₩16,013 | ₩16,053 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩16,027 | ₩16,482 | ₩15,866 | ₩16,214 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,799 | ₩16,857 | ₩15,785 | ₩16,027 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩16,013 | ₩16,804 | ₩15,986 | ₩16,348 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,723 | ₩17,246 | ₩15,933 | ₩16,094 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,611 | ₩16,871 | ₩15,437 | ₩16,348 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,437 | ₩15,785 | ₩14,901 | ₩15,584 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,678 | ₩16,107 | ₩15,383 | ₩15,437 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,271 | ₩15,276 | ₩13,950 | ₩15,209 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,740 | ₩14,754 | ₩13,440 | ₩14,271 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,053 | ₩17,125 | ₩14,566 | ₩14,687 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,705 | ₩16,120 | ₩14,780 | ₩15,357 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,464 | ₩16,442 | ₩15,357 | ₩15,692 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,906 | ₩15,960 | ₩14,566 | ₩14,834 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,115 | ₩16,643 | ₩15,022 | ₩15,919 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,665 | ₩15,665 | ₩15,156 | ₩15,276 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,321 | ₩16,348 | ₩15,424 | ₩15,705 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,482 | ₩16,804 | ₩16,241 | ₩16,469 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,924 | ₩16,978 | ₩16,187 | ₩16,522 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,469 | ₩17,152 | ₩16,241 | ₩16,938 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,152 | ₩17,474 | ₩16,107 | ₩16,281 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,353 | ₩18,224 | ₩16,857 | ₩17,112 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,760 | ₩18,774 | ₩17,085 | ₩17,112 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,109 | ₩19,604 | ₩18,626 | ₩18,760 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,492 | ₩19,712 | ₩18,358 | ₩19,430 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,680 | ₩19,095 | ₩17,983 | ₩18,372 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,146 | ₩21,280 | ₩18,774 | ₩19,109 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,372 | ₩21,199 | ₩18,090 | ₩21,092 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,412 | ₩19,537 | ₩17,688 | ₩18,881 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,769 | ₩18,573 | ₩17,447 | ₩18,546 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,125 | ₩18,908 | ₩16,777 | ₩17,795 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,747 | ₩19,403 | ₩18,586 | ₩18,908 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,358 | ₩18,948 | ₩18,117 | ₩18,881 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,631 | ₩19,805 | ₩18,037 | ₩18,251 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,760 | ₩20,342 | ₩18,760 | ₩19,685 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,568 | ₩18,157 | ₩17,058 | ₩18,090 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,970 | ₩18,881 | ₩17,420 | ₩17,460 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,286 | ₩18,559 | ₩17,286 | ₩18,224 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,482 | ₩17,393 | ₩16,362 | ₩17,326 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,831 | ₩16,965 | ₩16,080 | ₩16,616 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,817 | ₩17,273 | ₩16,817 | ₩17,032 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,085 | ₩17,487 | ₩16,911 | ₩17,206 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,831 | ₩17,166 | ₩16,549 | ₩16,898 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,581 | ₩17,661 | ₩16,536 | ₩16,737 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,305 | ₩18,358 | ₩17,380 | ₩17,568 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,189 | ₩19,229 | ₩18,063 | ₩18,104 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,519 | ₩19,350 | ₩18,358 | ₩19,216 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,229 | ₩19,296 | ₩18,573 | ₩18,733 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,457 | ₩19,457 | ₩18,037 | ₩18,934 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,889 | ₩19,296 | ₩17,889 | ₩19,216 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,554 | ₩18,613 | ₩17,326 | ₩17,889 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,616 | ₩17,876 | ₩16,335 | ₩17,393 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,514 | ₩17,795 | ₩16,643 | ₩16,723 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,434 | ₩18,077 | ₩17,286 | ₩17,420 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,559 | ₩18,733 | ₩17,166 | ₩17,474 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩18,037 | ₩18,077 | ₩17,045 | ₩17,514 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,626 | ₩18,975 | ₩18,224 | ₩18,238 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,635 | ₩18,774 | ₩17,514 | ₩18,626 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,425 | ₩19,966 | ₩18,264 | ₩18,331 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,335 | ₩18,573 | ₩16,295 | ₩18,425 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,125 | ₩17,125 | ₩15,544 | ₩16,120 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,184 | ₩18,291 | ₩17,018 | ₩17,259 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,296 | ₩20,073 | ₩18,425 | ₩18,425 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,770 | ₩21,333 | ₩20,060 | ₩20,100 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,226 | ₩21,923 | ₩20,368 | ₩20,556 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,234 | ₩21,695 | ₩20,234 | ₩21,548 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,092 | ₩22,780 | ₩20,087 | ₩20,100 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,060 | ₩21,628 | ₩20,006 | ₩21,132 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,913 | ₩20,234 | ₩18,961 | ₩19,015 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,264 | ₩20,261 | ₩18,238 | ₩20,047 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩18,023 | ₩18,251 | ₩17,661 | ₩18,171 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,318 | ₩19,229 | ₩17,728 | ₩17,742 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,519 | ₩18,680 | ₩17,782 | ₩17,970 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,774 | ₩19,028 | ₩18,345 | ₩18,733 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,385 | ₩19,336 | ₩18,385 | ₩18,988 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,795 | ₩19,082 | ₩17,688 | ₩18,680 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,769 | ₩18,385 | ₩17,514 | ₩18,023 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,626 | ₩18,908 | ₩18,037 | ₩18,385 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,934 | ₩19,350 | ₩18,613 | ₩18,733 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,278 | ₩19,162 | ₩18,130 | ₩18,680 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,876 | ₩18,948 | ₩17,635 | ₩18,733 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩19,028 | ₩19,216 | ₩18,372 | ₩18,720 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,846 | ₩20,141 | ₩19,095 | ₩19,336 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,363 | ₩20,127 | ₩19,216 | ₩19,886 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩19,028 | ₩19,417 | ₩18,707 | ₩19,149 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,760 | ₩19,189 | ₩18,626 | ₩19,015 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,301 | ₩20,342 | ₩18,814 | ₩18,814 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,114 | ₩20,569 | ₩19,792 | ₩20,502 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,355 | ₩20,784 | ₩19,980 | ₩20,208 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,127 | ₩20,677 | ₩19,578 | ₩20,422 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,502 | ₩20,891 | ₩20,100 | ₩20,288 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,186 | ₩21,186 | ₩20,073 | ₩20,234 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,105 | ₩21,320 | ₩20,261 | ₩21,253 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩22,030 | ₩22,365 | ₩21,253 | ₩21,320 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,641 | ₩22,231 | ₩21,239 | ₩21,775 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,636 | ₩21,909 | ₩20,248 | ₩21,896 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,347 | ₩21,574 | ₩20,006 | ₩20,033 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,914 | ₩23,115 | ₩21,467 | ₩21,762 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,491 | ₩24,254 | ₩22,660 | ₩22,995 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩23,048 | ₩24,375 | ₩22,713 | ₩23,062 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,120 | ₩24,911 | ₩22,727 | ₩23,102 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,308 | ₩25,112 | ₩23,584 | ₩24,415 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,817 | ₩25,125 | ₩23,785 | ₩24,509 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩24,053 | ₩24,750 | ₩23,008 | ₩24,603 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,281 | ₩24,455 | ₩23,584 | ₩24,053 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,300 | ₩25,501 | ₩23,879 | ₩24,549 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,723 | ₩26,733 | ₩24,697 | ₩25,474 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,941 | ₩24,415 | ₩22,834 | ₩24,348 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩22,003 | ₩23,799 | ₩22,003 | ₩22,834 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,414 | ₩23,196 | ₩21,092 | ₩22,968 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,673 | ₩22,821 | ₩21,280 | ₩21,306 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,770 | ₩22,874 | ₩20,636 | ₩22,646 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,837 | ₩21,092 | ₩20,328 | ₩20,945 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,636 | ₩21,159 | ₩20,060 | ₩21,132 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,435 | ₩21,025 | ₩20,301 | ₩20,744 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,636 | ₩20,730 | ₩20,100 | ₩20,328 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,395 | ₩21,012 | ₩20,020 | ₩20,945 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,368 | ₩20,770 | ₩20,033 | ₩20,583 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,472 | ₩22,472 | ₩20,382 | ₩20,395 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,775 | ₩22,713 | ₩21,561 | ₩22,177 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,172 | ₩21,588 | ₩20,730 | ₩20,931 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,641 | ₩23,089 | ₩21,105 | ₩21,199 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,780 | ₩23,477 | ₩21,775 | ₩21,816 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,365 | ₩22,365 | ₩21,347 | ₩21,789 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,244 | ₩22,780 | ₩22,070 | ₩22,499 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,713 | ₩22,928 | ₩22,311 | ₩22,486 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,901 | ₩23,504 | ₩22,338 | ₩22,874 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,536 | ₩24,965 | ₩22,821 | ₩22,901 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,362 | ₩25,929 | ₩24,362 | ₩24,402 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,710 | ₩24,924 | ₩23,732 | ₩24,107 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,460 | ₩26,398 | ₩24,603 | ₩24,924 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,728 | ₩26,264 | ₩25,112 | ₩25,273 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,398 | ₩27,551 | ₩25,594 | ₩25,836 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,452 | ₩26,559 | ₩25,648 | ₩26,305 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,264 | ₩26,908 | ₩24,911 | ₩26,465 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,130 | ₩27,122 | ₩25,192 | ₩26,264 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,439 | ₩26,894 | ₩25,058 | ₩26,653 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,862 | ₩27,122 | ₩25,742 | ₩26,318 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,812 | ₩26,841 | ₩23,772 | ₩26,171 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,650 | ₩23,919 | ₩20,650 | ₩23,826 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,449 | ₩21,038 | ₩20,234 | ₩20,797 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,717 | ₩21,199 | ₩20,328 | ₩20,395 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,543 | ₩21,682 | ₩20,342 | ₩21,400 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,975 | ₩20,717 | ₩18,774 | ₩20,208 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,774 | ₩19,162 | ₩18,358 | ₩18,867 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩21,038 | ₩21,172 | ₩19,068 | ₩19,149 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩21,012 | ₩21,963 | ₩20,395 | ₩21,574 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,673 | ₩23,410 | ₩20,918 | ₩20,958 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩23,048 | ₩24,455 | ₩22,244 | ₩22,405 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,244 | ₩22,405 | ₩20,945 | ₩21,856 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,254 | ₩24,522 | ₩21,802 | ₩22,526 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,931 | ₩22,151 | ₩20,770 | ₩21,306 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,718 | ₩23,718 | ₩21,534 | ₩21,641 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,919 | ₩24,576 | ₩23,477 | ₩23,745 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩22,981 | ₩23,785 | ₩22,378 | ₩23,491 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,089 | ₩23,182 | ₩21,923 | ₩22,566 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,780 | ₩23,022 | ₩21,574 | ₩22,780 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,268 | ₩24,295 | ₩23,249 | ₩23,330 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,665 | ₩24,978 | ₩23,223 | ₩24,281 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,254 | ₩25,246 | ₩23,450 | ₩23,491 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩25,058 | ₩25,407 | ₩24,067 | ₩25,139 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,362 | ₩25,112 | ₩24,107 | ₩24,951 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,884 | ₩25,407 | ₩24,120 | ₩24,201 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,782 | ₩25,903 | ₩24,790 | ₩24,884 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,336 | ₩27,457 | ₩25,259 | ₩26,117 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,224 | ₩27,578 | ₩26,224 | ₩27,269 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,139 | ₩26,506 | ₩25,139 | ₩26,117 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,125 | ₩25,621 | ₩24,857 | ₩24,898 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,238 | ₩26,412 | ₩24,831 | ₩25,300 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,586 | ₩27,537 | ₩26,037 | ₩26,398 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,675 | ₩26,975 | ₩25,367 | ₩26,586 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩25,072 | ₩25,487 | ₩24,348 | ₩24,951 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,157 | ₩27,725 | ₩25,166 | ₩25,206 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,216 | ₩27,551 | ₩25,688 | ₩26,130 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,425 | ₩27,725 | ₩25,836 | ₩26,814 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,645 | ₩27,725 | ₩26,693 | ₩26,881 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,722 | ₩29,990 | ₩27,832 | ₩28,395 | -4.46% | 108.6만 |
|---|