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 | ₩9,718 | ₩10,079 | ₩9,477 | ₩9,758 | +0.41% | 96.1만 |
| 2026.10.08 | ₩9,972 | ₩10,319 | ₩9,571 | ₩9,731 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,292 | ₩10,413 | ₩9,918 | ₩10,092 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,894 | ₩11,135 | ₩10,279 | ₩10,292 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,790 | ₩11,790 | ₩10,693 | ₩10,787 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,538 | ₩12,779 | ₩11,616 | ₩11,910 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,899 | ₩12,952 | ₩12,284 | ₩12,338 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,859 | ₩13,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,019 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,340 | ₩13,474 | ₩12,779 | ₩12,899 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,059 | ₩13,434 | ₩12,966 | ₩13,233 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,099 | ₩13,233 | ₩12,859 | ₩13,180 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,674 | ₩13,674 | ₩12,886 | ₩12,966 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,155 | ₩14,490 | ₩13,313 | ₩13,688 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,610 | ₩14,957 | ₩14,022 | ₩14,155 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,663 | ₩14,810 | ₩14,062 | ₩14,329 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,278 | ₩15,332 | ₩14,436 | ₩14,530 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,040 | ₩16,227 | ₩15,131 | ₩15,265 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,639 | ₩15,840 | ₩15,399 | ₩15,719 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,666 | ₩15,826 | ₩15,399 | ₩15,532 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,746 | ₩16,361 | ₩15,492 | ₩15,679 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,628 | ₩16,869 | ₩15,586 | ₩15,866 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩16,989 | ₩16,989 | ₩16,334 | ₩16,414 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,497 | ₩17,537 | ₩17,110 | ₩17,150 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,577 | ₩18,018 | ₩16,802 | ₩17,591 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,778 | ₩17,818 | ₩17,363 | ₩17,564 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,032 | ₩18,179 | ₩17,658 | ₩17,871 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,714 | ₩18,740 | ₩17,871 | ₩17,885 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,607 | ₩18,874 | ₩17,912 | ₩18,687 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,286 | ₩19,382 | ₩17,845 | ₩18,847 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,072 | ₩18,687 | ₩17,778 | ₩18,165 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,259 | ₩18,780 | ₩17,978 | ₩18,125 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,112 | ₩18,660 | ₩17,430 | ₩18,232 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,789 | ₩18,647 | ₩16,709 | ₩18,259 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,230 | ₩17,243 | ₩16,374 | ₩16,642 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,802 | ₩17,136 | ₩16,735 | ₩16,775 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,922 | ₩17,096 | ₩16,481 | ₩16,561 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,936 | ₩17,591 | ₩16,882 | ₩17,016 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,588 | ₩17,150 | ₩16,401 | ₩16,922 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩17,003 | ₩17,163 | ₩16,000 | ₩16,922 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,815 | ₩17,016 | ₩16,147 | ₩16,989 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,040 | ₩17,029 | ₩15,759 | ₩16,709 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,468 | ₩17,029 | ₩15,773 | ₩16,000 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,110 | ₩17,150 | ₩15,973 | ₩16,495 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,532 | ₩18,566 | ₩14,770 | ₩16,829 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,746 | ₩16,147 | ₩15,332 | ₩16,080 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,064 | ₩15,639 | ₩14,904 | ₩15,572 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩14,957 | ₩15,653 | ₩14,851 | ₩15,051 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,409 | ₩15,238 | ₩14,383 | ₩14,984 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,514 | ₩14,289 | ₩13,313 | ₩14,262 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,607 | ₩13,648 | ₩12,805 | ₩13,380 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,632 | ₩13,607 | ₩12,565 | ₩13,487 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,367 | ₩13,781 | ₩12,605 | ₩12,712 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,581 | ₩14,008 | ₩13,246 | ₩13,287 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,367 | ₩14,142 | ₩13,353 | ₩13,861 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,182 | ₩14,249 | ₩13,113 | ₩13,206 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,102 | ₩14,316 | ₩13,875 | ₩14,196 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,211 | ₩15,439 | ₩14,115 | ₩14,155 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,730 | ₩15,746 | ₩14,423 | ₩15,452 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,561 | ₩16,602 | ₩14,637 | ₩14,677 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,559 | ₩17,056 | ₩15,372 | ₩16,615 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,358 | ₩15,893 | ₩14,971 | ₩15,840 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,931 | ₩15,826 | ₩14,864 | ₩15,519 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,532 | ₩15,532 | ₩14,556 | ₩14,784 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,722 | ₩16,989 | ₩14,757 | ₩15,653 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,470 | ₩17,577 | ₩16,521 | ₩16,749 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,789 | ₩17,457 | ₩16,174 | ₩17,417 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩16,976 | ₩17,631 | ₩16,281 | ₩17,083 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,083 | ₩17,083 | ₩16,374 | ₩16,989 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,414 | ₩17,069 | ₩16,187 | ₩16,989 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,882 | ₩17,363 | ₩16,214 | ₩16,495 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,163 | ₩17,337 | ₩16,428 | ₩16,628 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,069 | ₩17,363 | ₩16,909 | ₩17,056 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,337 | ₩17,925 | ₩16,775 | ₩17,043 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩15,987 | ₩17,805 | ₩15,492 | ₩17,671 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,508 | ₩18,139 | ₩15,973 | ₩16,013 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩15,987 | ₩16,441 | ₩15,826 | ₩16,174 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,759 | ₩16,815 | ₩15,746 | ₩15,987 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩15,973 | ₩16,762 | ₩15,947 | ₩16,307 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,682 | ₩17,203 | ₩15,893 | ₩16,054 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,572 | ₩16,829 | ₩15,399 | ₩16,307 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,399 | ₩15,746 | ₩14,864 | ₩15,546 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,639 | ₩16,067 | ₩15,345 | ₩15,399 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,236 | ₩15,238 | ₩13,915 | ₩15,171 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,703 | ₩14,717 | ₩13,407 | ₩14,236 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,013 | ₩17,083 | ₩14,530 | ₩14,650 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,666 | ₩16,080 | ₩14,744 | ₩15,318 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,425 | ₩16,401 | ₩15,318 | ₩15,653 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,866 | ₩15,920 | ₩14,530 | ₩14,797 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,078 | ₩16,602 | ₩14,984 | ₩15,880 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,626 | ₩15,626 | ₩15,118 | ₩15,238 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,281 | ₩16,307 | ₩15,385 | ₩15,666 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,441 | ₩16,762 | ₩16,201 | ₩16,428 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,882 | ₩16,936 | ₩16,147 | ₩16,481 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,428 | ₩17,110 | ₩16,201 | ₩16,896 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,110 | ₩17,430 | ₩16,067 | ₩16,241 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,310 | ₩18,179 | ₩16,815 | ₩17,069 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,714 | ₩18,727 | ₩17,043 | ₩17,069 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,061 | ₩19,556 | ₩18,580 | ₩18,714 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,446 | ₩19,663 | ₩18,313 | ₩19,382 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,633 | ₩19,048 | ₩17,938 | ₩18,326 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,093 | ₩21,226 | ₩18,727 | ₩19,061 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,326 | ₩21,146 | ₩18,045 | ₩21,039 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,366 | ₩19,489 | ₩17,644 | ₩18,834 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,724 | ₩18,526 | ₩17,404 | ₩18,500 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,083 | ₩18,861 | ₩16,735 | ₩17,751 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,700 | ₩19,355 | ₩18,540 | ₩18,861 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,313 | ₩18,901 | ₩18,072 | ₩18,834 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,582 | ₩19,756 | ₩17,992 | ₩18,206 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,714 | ₩20,291 | ₩18,714 | ₩19,636 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,524 | ₩18,112 | ₩17,016 | ₩18,045 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,925 | ₩18,834 | ₩17,377 | ₩17,417 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,243 | ₩18,513 | ₩17,243 | ₩18,179 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,441 | ₩17,350 | ₩16,321 | ₩17,283 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,789 | ₩16,922 | ₩16,040 | ₩16,575 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,775 | ₩17,230 | ₩16,775 | ₩16,989 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,043 | ₩17,444 | ₩16,869 | ₩17,163 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,789 | ₩17,123 | ₩16,508 | ₩16,856 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,537 | ₩17,617 | ₩16,495 | ₩16,695 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,259 | ₩18,313 | ₩17,337 | ₩17,524 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,141 | ₩19,181 | ₩18,018 | ₩18,059 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,473 | ₩19,302 | ₩18,313 | ₩19,168 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,181 | ₩19,248 | ₩18,526 | ₩18,687 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,409 | ₩19,409 | ₩17,992 | ₩18,887 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,845 | ₩19,248 | ₩17,845 | ₩19,168 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,511 | ₩18,566 | ₩17,283 | ₩17,845 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,575 | ₩17,831 | ₩16,294 | ₩17,350 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,470 | ₩17,751 | ₩16,602 | ₩16,682 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,390 | ₩18,032 | ₩17,243 | ₩17,377 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,513 | ₩18,687 | ₩17,123 | ₩17,430 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩17,992 | ₩18,032 | ₩17,003 | ₩17,470 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,580 | ₩18,927 | ₩18,179 | ₩18,192 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,591 | ₩18,727 | ₩17,470 | ₩18,580 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,379 | ₩19,917 | ₩18,219 | ₩18,286 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,294 | ₩18,526 | ₩16,254 | ₩18,379 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,083 | ₩17,083 | ₩15,505 | ₩16,080 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,139 | ₩18,246 | ₩16,976 | ₩17,216 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,248 | ₩20,023 | ₩18,379 | ₩18,379 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,719 | ₩21,280 | ₩20,010 | ₩20,050 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,173 | ₩21,868 | ₩20,318 | ₩20,505 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,184 | ₩21,641 | ₩20,184 | ₩21,494 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,039 | ₩22,724 | ₩20,037 | ₩20,050 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,010 | ₩21,574 | ₩19,957 | ₩21,079 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,863 | ₩20,184 | ₩18,914 | ₩18,967 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,219 | ₩20,211 | ₩18,192 | ₩19,997 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩17,978 | ₩18,206 | ₩17,617 | ₩18,125 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,272 | ₩19,181 | ₩17,684 | ₩17,698 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,473 | ₩18,633 | ₩17,738 | ₩17,925 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,727 | ₩18,981 | ₩18,299 | ₩18,687 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,339 | ₩19,288 | ₩18,339 | ₩18,941 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,751 | ₩19,034 | ₩17,644 | ₩18,633 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,724 | ₩18,339 | ₩17,470 | ₩17,978 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,580 | ₩18,861 | ₩17,992 | ₩18,339 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,887 | ₩19,302 | ₩18,566 | ₩18,687 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,232 | ₩19,115 | ₩18,085 | ₩18,633 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,831 | ₩18,901 | ₩17,591 | ₩18,687 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩18,981 | ₩19,168 | ₩18,326 | ₩18,673 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,796 | ₩20,090 | ₩19,048 | ₩19,288 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,315 | ₩20,077 | ₩19,168 | ₩19,836 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩18,981 | ₩19,368 | ₩18,660 | ₩19,101 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,714 | ₩19,141 | ₩18,580 | ₩18,967 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,251 | ₩20,291 | ₩18,767 | ₩18,767 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,064 | ₩20,518 | ₩19,743 | ₩20,451 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,304 | ₩20,732 | ₩19,930 | ₩20,157 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,077 | ₩20,625 | ₩19,529 | ₩20,371 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,451 | ₩20,839 | ₩20,050 | ₩20,237 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,133 | ₩21,133 | ₩20,023 | ₩20,184 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,053 | ₩21,267 | ₩20,211 | ₩21,200 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩21,975 | ₩22,309 | ₩21,200 | ₩21,267 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,587 | ₩22,176 | ₩21,186 | ₩21,721 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,585 | ₩21,855 | ₩20,197 | ₩21,841 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,293 | ₩21,521 | ₩19,957 | ₩19,983 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,857 | ₩23,058 | ₩21,414 | ₩21,708 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,432 | ₩24,194 | ₩22,603 | ₩22,937 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩22,991 | ₩24,314 | ₩22,657 | ₩23,004 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,060 | ₩24,849 | ₩22,670 | ₩23,044 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,247 | ₩25,049 | ₩23,526 | ₩24,354 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,755 | ₩25,063 | ₩23,726 | ₩24,448 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩23,993 | ₩24,688 | ₩22,951 | ₩24,541 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,221 | ₩24,394 | ₩23,526 | ₩23,993 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,237 | ₩25,437 | ₩23,820 | ₩24,488 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,662 | ₩26,667 | ₩24,635 | ₩25,410 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,884 | ₩24,354 | ₩22,777 | ₩24,287 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩21,948 | ₩23,739 | ₩21,948 | ₩22,777 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,360 | ₩23,138 | ₩21,039 | ₩22,911 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,617 | ₩22,764 | ₩21,226 | ₩21,253 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,719 | ₩22,817 | ₩20,585 | ₩22,590 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,785 | ₩21,039 | ₩20,277 | ₩20,892 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,585 | ₩21,106 | ₩20,010 | ₩21,079 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,384 | ₩20,973 | ₩20,251 | ₩20,692 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,585 | ₩20,678 | ₩20,050 | ₩20,277 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,344 | ₩20,959 | ₩19,970 | ₩20,892 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,318 | ₩20,719 | ₩19,983 | ₩20,531 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,416 | ₩22,416 | ₩20,331 | ₩20,344 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,721 | ₩22,657 | ₩21,507 | ₩22,122 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,120 | ₩21,534 | ₩20,678 | ₩20,879 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,587 | ₩23,031 | ₩21,053 | ₩21,146 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,724 | ₩23,419 | ₩21,721 | ₩21,761 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,309 | ₩22,309 | ₩21,293 | ₩21,734 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,189 | ₩22,724 | ₩22,015 | ₩22,443 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,657 | ₩22,871 | ₩22,256 | ₩22,429 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,844 | ₩23,445 | ₩22,282 | ₩22,817 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,475 | ₩24,902 | ₩22,764 | ₩22,844 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,301 | ₩25,865 | ₩24,301 | ₩24,341 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,648 | ₩24,862 | ₩23,673 | ₩24,047 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,397 | ₩26,333 | ₩24,541 | ₩24,862 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,664 | ₩26,199 | ₩25,049 | ₩25,210 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,333 | ₩27,482 | ₩25,531 | ₩25,771 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,386 | ₩26,493 | ₩25,584 | ₩26,239 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,199 | ₩26,841 | ₩24,849 | ₩26,399 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,065 | ₩27,054 | ₩25,130 | ₩26,199 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,373 | ₩26,827 | ₩24,996 | ₩26,587 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,798 | ₩27,054 | ₩25,678 | ₩26,252 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,753 | ₩26,774 | ₩23,713 | ₩26,105 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,598 | ₩23,860 | ₩20,598 | ₩23,766 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,398 | ₩20,986 | ₩20,184 | ₩20,745 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,665 | ₩21,146 | ₩20,277 | ₩20,344 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,491 | ₩21,627 | ₩20,291 | ₩21,347 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,927 | ₩20,665 | ₩18,727 | ₩20,157 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,727 | ₩19,115 | ₩18,313 | ₩18,820 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩20,986 | ₩21,120 | ₩19,021 | ₩19,101 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩20,959 | ₩21,908 | ₩20,344 | ₩21,521 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,617 | ₩23,352 | ₩20,866 | ₩20,906 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩22,991 | ₩24,394 | ₩22,189 | ₩22,349 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,189 | ₩22,349 | ₩20,892 | ₩21,801 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,194 | ₩24,461 | ₩21,748 | ₩22,470 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,879 | ₩22,095 | ₩20,719 | ₩21,253 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,659 | ₩23,659 | ₩21,480 | ₩21,587 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,860 | ₩24,515 | ₩23,419 | ₩23,686 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩22,924 | ₩23,726 | ₩22,323 | ₩23,432 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,031 | ₩23,125 | ₩21,868 | ₩22,510 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,724 | ₩22,964 | ₩21,521 | ₩22,724 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,207 | ₩24,234 | ₩23,191 | ₩23,272 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,606 | ₩24,916 | ₩23,165 | ₩24,221 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,194 | ₩25,183 | ₩23,392 | ₩23,432 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩24,996 | ₩25,343 | ₩24,007 | ₩25,076 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,301 | ₩25,049 | ₩24,047 | ₩24,889 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,822 | ₩25,343 | ₩24,060 | ₩24,140 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,718 | ₩25,838 | ₩24,729 | ₩24,822 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,268 | ₩27,389 | ₩25,196 | ₩26,052 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,159 | ₩27,509 | ₩26,159 | ₩27,201 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,076 | ₩26,440 | ₩25,076 | ₩26,052 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,063 | ₩25,557 | ₩24,795 | ₩24,836 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,172 | ₩26,346 | ₩24,769 | ₩25,237 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,520 | ₩27,469 | ₩25,972 | ₩26,333 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,611 | ₩26,907 | ₩25,303 | ₩26,520 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩25,009 | ₩25,424 | ₩24,287 | ₩24,889 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,092 | ₩27,656 | ₩25,103 | ₩25,143 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,148 | ₩27,482 | ₩25,624 | ₩26,065 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,359 | ₩27,656 | ₩25,771 | ₩26,747 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,576 | ₩27,656 | ₩26,627 | ₩26,814 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,648 | ₩29,915 | ₩27,763 | ₩28,324 | -4.46% | 108.6만 |
|---|