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 | ₩9,720 | ₩10,081 | ₩9,479 | ₩9,760 | +0.41% | 96.1만 |
| 2026.10.08 | ₩9,974 | ₩10,321 | ₩9,573 | ₩9,733 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,295 | ₩10,415 | ₩9,920 | ₩10,094 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,896 | ₩11,137 | ₩10,281 | ₩10,295 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,792 | ₩11,792 | ₩10,696 | ₩10,789 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,541 | ₩12,781 | ₩11,618 | ₩11,912 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,902 | ₩12,955 | ₩12,287 | ₩12,340 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,862 | ₩13,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,022 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,343 | ₩13,477 | ₩12,781 | ₩12,902 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,062 | ₩13,436 | ₩12,969 | ₩13,236 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,102 | ₩13,236 | ₩12,862 | ₩13,182 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,677 | ₩13,677 | ₩12,888 | ₩12,969 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,158 | ₩14,493 | ₩13,316 | ₩13,690 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,613 | ₩14,961 | ₩14,025 | ₩14,158 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,666 | ₩14,814 | ₩14,065 | ₩14,332 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,281 | ₩15,335 | ₩14,439 | ₩14,533 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,044 | ₩16,231 | ₩15,134 | ₩15,268 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,642 | ₩15,843 | ₩15,402 | ₩15,723 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,669 | ₩15,830 | ₩15,402 | ₩15,535 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,749 | ₩16,364 | ₩15,495 | ₩15,683 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,632 | ₩16,872 | ₩15,589 | ₩15,870 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩16,993 | ₩16,993 | ₩16,338 | ₩16,418 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,501 | ₩17,541 | ₩17,113 | ₩17,153 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,581 | ₩18,022 | ₩16,806 | ₩17,594 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,782 | ₩17,822 | ₩17,367 | ₩17,568 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,036 | ₩18,183 | ₩17,661 | ₩17,875 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,717 | ₩18,744 | ₩17,875 | ₩17,889 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,610 | ₩18,878 | ₩17,915 | ₩18,691 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,290 | ₩19,386 | ₩17,848 | ₩18,851 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,076 | ₩18,691 | ₩17,782 | ₩18,169 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,263 | ₩18,784 | ₩17,982 | ₩18,129 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,116 | ₩18,664 | ₩17,434 | ₩18,236 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,792 | ₩18,651 | ₩16,712 | ₩18,263 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,233 | ₩17,247 | ₩16,378 | ₩16,645 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,806 | ₩17,140 | ₩16,739 | ₩16,779 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,926 | ₩17,100 | ₩16,485 | ₩16,565 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,939 | ₩17,594 | ₩16,886 | ₩17,020 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,592 | ₩17,153 | ₩16,404 | ₩16,926 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩17,006 | ₩17,167 | ₩16,003 | ₩16,926 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,819 | ₩17,020 | ₩16,150 | ₩16,993 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,044 | ₩17,033 | ₩15,763 | ₩16,712 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,471 | ₩17,033 | ₩15,776 | ₩16,003 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,113 | ₩17,153 | ₩15,977 | ₩16,498 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,535 | ₩18,570 | ₩14,773 | ₩16,832 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,749 | ₩16,150 | ₩15,335 | ₩16,084 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,068 | ₩15,642 | ₩14,907 | ₩15,576 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩14,961 | ₩15,656 | ₩14,854 | ₩15,054 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,412 | ₩15,241 | ₩14,386 | ₩14,987 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,517 | ₩14,292 | ₩13,316 | ₩14,265 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,610 | ₩13,650 | ₩12,808 | ₩13,383 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,634 | ₩13,610 | ₩12,567 | ₩13,490 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,370 | ₩13,784 | ₩12,608 | ₩12,714 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,584 | ₩14,011 | ₩13,249 | ₩13,289 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,370 | ₩14,145 | ₩13,356 | ₩13,864 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,185 | ₩14,252 | ₩13,116 | ₩13,209 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,105 | ₩14,319 | ₩13,878 | ₩14,199 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,215 | ₩15,442 | ₩14,118 | ₩14,158 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,733 | ₩15,749 | ₩14,426 | ₩15,455 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,565 | ₩16,605 | ₩14,640 | ₩14,680 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,562 | ₩17,060 | ₩15,375 | ₩16,618 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,362 | ₩15,896 | ₩14,974 | ₩15,843 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,934 | ₩15,830 | ₩14,867 | ₩15,522 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,535 | ₩15,535 | ₩14,559 | ₩14,787 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,725 | ₩16,993 | ₩14,760 | ₩15,656 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,474 | ₩17,581 | ₩16,525 | ₩16,752 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,792 | ₩17,461 | ₩16,177 | ₩17,421 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩16,979 | ₩17,635 | ₩16,284 | ₩17,086 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,086 | ₩17,086 | ₩16,378 | ₩16,993 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,418 | ₩17,073 | ₩16,191 | ₩16,993 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,886 | ₩17,367 | ₩16,217 | ₩16,498 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,167 | ₩17,340 | ₩16,431 | ₩16,632 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,073 | ₩17,367 | ₩16,913 | ₩17,060 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,340 | ₩17,929 | ₩16,779 | ₩17,046 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩15,990 | ₩17,808 | ₩15,495 | ₩17,675 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,511 | ₩18,143 | ₩15,977 | ₩16,017 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩15,990 | ₩16,445 | ₩15,830 | ₩16,177 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,763 | ₩16,819 | ₩15,749 | ₩15,990 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩15,977 | ₩16,765 | ₩15,950 | ₩16,311 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,685 | ₩17,207 | ₩15,896 | ₩16,057 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,576 | ₩16,832 | ₩15,402 | ₩16,311 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,402 | ₩15,749 | ₩14,867 | ₩15,549 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,642 | ₩16,070 | ₩15,348 | ₩15,402 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,239 | ₩15,241 | ₩13,918 | ₩15,174 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,707 | ₩14,720 | ₩13,410 | ₩14,239 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,017 | ₩17,086 | ₩14,533 | ₩14,653 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,669 | ₩16,084 | ₩14,747 | ₩15,322 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,429 | ₩16,404 | ₩15,322 | ₩15,656 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,870 | ₩15,923 | ₩14,533 | ₩14,800 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,081 | ₩16,605 | ₩14,987 | ₩15,883 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,629 | ₩15,629 | ₩15,121 | ₩15,241 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,284 | ₩16,311 | ₩15,388 | ₩15,669 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,445 | ₩16,765 | ₩16,204 | ₩16,431 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,886 | ₩16,939 | ₩16,150 | ₩16,485 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,431 | ₩17,113 | ₩16,204 | ₩16,899 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,113 | ₩17,434 | ₩16,070 | ₩16,244 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,314 | ₩18,183 | ₩16,819 | ₩17,073 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,717 | ₩18,731 | ₩17,046 | ₩17,073 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,065 | ₩19,560 | ₩18,584 | ₩18,717 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,450 | ₩19,667 | ₩18,316 | ₩19,386 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,637 | ₩19,052 | ₩17,942 | ₩18,330 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,097 | ₩21,231 | ₩18,731 | ₩19,065 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,330 | ₩21,151 | ₩18,049 | ₩21,044 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,370 | ₩19,493 | ₩17,648 | ₩18,838 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,728 | ₩18,530 | ₩17,407 | ₩18,504 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,086 | ₩18,865 | ₩16,739 | ₩17,755 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,704 | ₩19,359 | ₩18,544 | ₩18,865 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,316 | ₩18,905 | ₩18,076 | ₩18,838 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,586 | ₩19,760 | ₩17,995 | ₩18,209 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,717 | ₩20,295 | ₩18,717 | ₩19,640 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,528 | ₩18,116 | ₩17,020 | ₩18,049 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,929 | ₩18,838 | ₩17,380 | ₩17,421 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,247 | ₩18,517 | ₩17,247 | ₩18,183 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,445 | ₩17,354 | ₩16,324 | ₩17,287 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,792 | ₩16,926 | ₩16,044 | ₩16,578 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,779 | ₩17,233 | ₩16,779 | ₩16,993 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,046 | ₩17,447 | ₩16,872 | ₩17,167 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,792 | ₩17,126 | ₩16,511 | ₩16,859 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,541 | ₩17,621 | ₩16,498 | ₩16,699 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,263 | ₩18,316 | ₩17,340 | ₩17,528 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,145 | ₩19,185 | ₩18,022 | ₩18,062 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,477 | ₩19,306 | ₩18,316 | ₩19,172 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,185 | ₩19,252 | ₩18,530 | ₩18,691 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,413 | ₩19,413 | ₩17,995 | ₩18,891 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,848 | ₩19,252 | ₩17,848 | ₩19,172 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,514 | ₩18,570 | ₩17,287 | ₩17,848 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,578 | ₩17,835 | ₩16,298 | ₩17,354 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,474 | ₩17,755 | ₩16,605 | ₩16,685 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,394 | ₩18,036 | ₩17,247 | ₩17,380 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,517 | ₩18,691 | ₩17,126 | ₩17,434 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩17,995 | ₩18,036 | ₩17,006 | ₩17,474 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,584 | ₩18,931 | ₩18,183 | ₩18,196 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,594 | ₩18,731 | ₩17,474 | ₩18,584 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,383 | ₩19,921 | ₩18,223 | ₩18,290 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,298 | ₩18,530 | ₩16,257 | ₩18,383 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,086 | ₩17,086 | ₩15,509 | ₩16,084 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,143 | ₩18,250 | ₩16,979 | ₩17,220 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,252 | ₩20,028 | ₩18,383 | ₩18,383 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,723 | ₩21,284 | ₩20,014 | ₩20,054 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,177 | ₩21,873 | ₩20,322 | ₩20,509 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,188 | ₩21,645 | ₩20,188 | ₩21,498 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,044 | ₩22,728 | ₩20,041 | ₩20,054 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,014 | ₩21,579 | ₩19,961 | ₩21,084 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,867 | ₩20,188 | ₩18,918 | ₩18,971 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,223 | ₩20,215 | ₩18,196 | ₩20,001 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩17,982 | ₩18,209 | ₩17,621 | ₩18,129 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,276 | ₩19,185 | ₩17,688 | ₩17,701 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,477 | ₩18,637 | ₩17,741 | ₩17,929 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,731 | ₩18,985 | ₩18,303 | ₩18,691 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,343 | ₩19,292 | ₩18,343 | ₩18,945 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,755 | ₩19,038 | ₩17,648 | ₩18,637 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,728 | ₩18,343 | ₩17,474 | ₩17,982 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,584 | ₩18,865 | ₩17,995 | ₩18,343 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,891 | ₩19,306 | ₩18,570 | ₩18,691 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,236 | ₩19,119 | ₩18,089 | ₩18,637 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,835 | ₩18,905 | ₩17,594 | ₩18,691 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩18,985 | ₩19,172 | ₩18,330 | ₩18,677 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,800 | ₩20,095 | ₩19,052 | ₩19,292 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,319 | ₩20,081 | ₩19,172 | ₩19,840 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩18,985 | ₩19,373 | ₩18,664 | ₩19,105 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,717 | ₩19,145 | ₩18,584 | ₩18,971 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,255 | ₩20,295 | ₩18,771 | ₩18,771 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,068 | ₩20,522 | ₩19,747 | ₩20,455 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,308 | ₩20,736 | ₩19,934 | ₩20,161 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,081 | ₩20,629 | ₩19,533 | ₩20,375 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,455 | ₩20,843 | ₩20,054 | ₩20,242 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,137 | ₩21,137 | ₩20,028 | ₩20,188 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,057 | ₩21,271 | ₩20,215 | ₩21,204 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩21,980 | ₩22,314 | ₩21,204 | ₩21,271 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,592 | ₩22,180 | ₩21,191 | ₩21,726 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,589 | ₩21,859 | ₩20,201 | ₩21,846 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,298 | ₩21,525 | ₩19,961 | ₩19,988 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,862 | ₩23,063 | ₩21,418 | ₩21,712 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,437 | ₩24,199 | ₩22,608 | ₩22,942 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩22,996 | ₩24,319 | ₩22,661 | ₩23,009 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,065 | ₩24,854 | ₩22,675 | ₩23,049 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,252 | ₩25,055 | ₩23,530 | ₩24,359 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,760 | ₩25,068 | ₩23,731 | ₩24,453 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩23,998 | ₩24,694 | ₩22,956 | ₩24,547 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,226 | ₩24,400 | ₩23,530 | ₩23,998 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,242 | ₩25,442 | ₩23,825 | ₩24,493 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,667 | ₩26,672 | ₩24,640 | ₩25,416 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,889 | ₩24,359 | ₩22,782 | ₩24,293 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩21,953 | ₩23,744 | ₩21,953 | ₩22,782 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,365 | ₩23,143 | ₩21,044 | ₩22,915 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,621 | ₩22,768 | ₩21,231 | ₩21,258 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,723 | ₩22,822 | ₩20,589 | ₩22,595 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,790 | ₩21,044 | ₩20,282 | ₩20,897 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,589 | ₩21,111 | ₩20,014 | ₩21,084 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,389 | ₩20,977 | ₩20,255 | ₩20,696 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,589 | ₩20,683 | ₩20,054 | ₩20,282 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,349 | ₩20,964 | ₩19,974 | ₩20,897 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,322 | ₩20,723 | ₩19,988 | ₩20,536 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,421 | ₩22,421 | ₩20,335 | ₩20,349 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,726 | ₩22,661 | ₩21,512 | ₩22,127 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,124 | ₩21,538 | ₩20,683 | ₩20,883 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,592 | ₩23,036 | ₩21,057 | ₩21,151 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,728 | ₩23,424 | ₩21,726 | ₩21,766 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,314 | ₩22,314 | ₩21,298 | ₩21,739 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,194 | ₩22,728 | ₩22,020 | ₩22,448 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,661 | ₩22,875 | ₩22,260 | ₩22,434 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,849 | ₩23,450 | ₩22,287 | ₩22,822 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,480 | ₩24,908 | ₩22,768 | ₩22,849 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,306 | ₩25,870 | ₩24,306 | ₩24,346 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,654 | ₩24,867 | ₩23,678 | ₩24,052 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,402 | ₩26,338 | ₩24,547 | ₩24,867 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,670 | ₩26,204 | ₩25,055 | ₩25,215 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,338 | ₩27,488 | ₩25,536 | ₩25,777 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,392 | ₩26,499 | ₩25,589 | ₩26,245 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,204 | ₩26,846 | ₩24,854 | ₩26,405 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,071 | ₩27,060 | ₩25,135 | ₩26,204 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,378 | ₩26,833 | ₩25,001 | ₩26,592 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,803 | ₩27,060 | ₩25,683 | ₩26,258 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,758 | ₩26,779 | ₩23,718 | ₩26,111 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,603 | ₩23,865 | ₩20,603 | ₩23,771 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,402 | ₩20,990 | ₩20,188 | ₩20,750 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,669 | ₩21,151 | ₩20,282 | ₩20,349 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,496 | ₩21,632 | ₩20,295 | ₩21,351 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,931 | ₩20,669 | ₩18,731 | ₩20,161 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,731 | ₩19,119 | ₩18,316 | ₩18,824 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩20,990 | ₩21,124 | ₩19,025 | ₩19,105 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩20,964 | ₩21,913 | ₩20,349 | ₩21,525 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,621 | ₩23,357 | ₩20,870 | ₩20,910 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩22,996 | ₩24,400 | ₩22,194 | ₩22,354 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,194 | ₩22,354 | ₩20,897 | ₩21,806 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,199 | ₩24,466 | ₩21,752 | ₩22,474 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,883 | ₩22,100 | ₩20,723 | ₩21,258 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,664 | ₩23,664 | ₩21,485 | ₩21,592 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,865 | ₩24,520 | ₩23,424 | ₩23,691 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩22,929 | ₩23,731 | ₩22,327 | ₩23,437 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,036 | ₩23,129 | ₩21,873 | ₩22,514 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,728 | ₩22,969 | ₩21,525 | ₩22,728 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,212 | ₩24,239 | ₩23,196 | ₩23,276 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,611 | ₩24,921 | ₩23,170 | ₩24,226 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,199 | ₩25,188 | ₩23,397 | ₩23,437 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩25,001 | ₩25,349 | ₩24,012 | ₩25,081 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,306 | ₩25,055 | ₩24,052 | ₩24,894 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,827 | ₩25,349 | ₩24,065 | ₩24,145 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,723 | ₩25,843 | ₩24,734 | ₩24,827 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,274 | ₩27,394 | ₩25,202 | ₩26,057 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,164 | ₩27,515 | ₩26,164 | ₩27,207 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,081 | ₩26,445 | ₩25,081 | ₩26,057 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,068 | ₩25,563 | ₩24,801 | ₩24,841 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,178 | ₩26,351 | ₩24,774 | ₩25,242 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,525 | ₩27,475 | ₩25,977 | ₩26,338 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,616 | ₩26,913 | ₩25,309 | ₩26,525 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩25,015 | ₩25,429 | ₩24,293 | ₩24,894 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,097 | ₩27,662 | ₩25,108 | ₩25,148 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,154 | ₩27,488 | ₩25,630 | ₩26,071 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,365 | ₩27,662 | ₩25,777 | ₩26,753 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,581 | ₩27,662 | ₩26,632 | ₩26,819 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,654 | ₩29,921 | ₩27,769 | ₩28,330 | -4.46% | 108.6만 |
|---|