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 | ₩9,753 | ₩10,115 | ₩9,512 | ₩9,793 | +0.41% | 96.1만 |
| 2026.10.08 | ₩10,008 | ₩10,357 | ₩9,605 | ₩9,766 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,330 | ₩10,451 | ₩9,954 | ₩10,129 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,934 | ₩11,175 | ₩10,316 | ₩10,330 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,832 | ₩11,832 | ₩10,732 | ₩10,826 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,584 | ₩12,825 | ₩11,658 | ₩11,953 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,946 | ₩13,000 | ₩12,329 | ₩12,382 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,906 | ₩13,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,067 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,389 | ₩13,523 | ₩12,825 | ₩12,946 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,107 | ₩13,482 | ₩13,013 | ₩13,281 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,147 | ₩13,281 | ₩12,906 | ₩13,228 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,724 | ₩13,724 | ₩12,932 | ₩13,013 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,207 | ₩14,542 | ₩13,362 | ₩13,737 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,663 | ₩15,012 | ₩14,073 | ₩14,207 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,717 | ₩14,864 | ₩14,113 | ₩14,381 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,334 | ₩15,387 | ₩14,489 | ₩14,583 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,098 | ₩16,286 | ₩15,186 | ₩15,320 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,696 | ₩15,897 | ₩15,455 | ₩15,777 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,723 | ₩15,884 | ₩15,455 | ₩15,589 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,803 | ₩16,420 | ₩15,548 | ₩15,736 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,689 | ₩16,930 | ₩15,642 | ₩15,924 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩17,051 | ₩17,051 | ₩16,394 | ₩16,474 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,561 | ₩17,601 | ₩17,172 | ₩17,212 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,641 | ₩18,084 | ₩16,863 | ₩17,655 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,842 | ₩17,883 | ₩17,427 | ₩17,628 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,097 | ₩18,245 | ₩17,722 | ₩17,936 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,782 | ₩18,808 | ₩17,936 | ₩17,950 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,674 | ₩18,943 | ₩17,977 | ₩18,755 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,352 | ₩19,452 | ₩17,910 | ₩18,916 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,138 | ₩18,755 | ₩17,842 | ₩18,232 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,325 | ₩18,849 | ₩18,044 | ₩18,191 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,178 | ₩18,728 | ₩17,494 | ₩18,299 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,850 | ₩18,714 | ₩16,769 | ₩18,325 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,292 | ₩17,306 | ₩16,434 | ₩16,702 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,863 | ₩17,199 | ₩16,796 | ₩16,836 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,984 | ₩17,158 | ₩16,541 | ₩16,622 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,997 | ₩17,655 | ₩16,944 | ₩17,078 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,649 | ₩17,212 | ₩16,461 | ₩16,984 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩17,064 | ₩17,225 | ₩16,058 | ₩16,984 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,877 | ₩17,078 | ₩16,206 | ₩17,051 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,098 | ₩17,091 | ₩15,817 | ₩16,769 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,528 | ₩17,091 | ₩15,830 | ₩16,058 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,172 | ₩17,212 | ₩16,031 | ₩16,555 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,589 | ₩18,634 | ₩14,824 | ₩16,890 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,803 | ₩16,206 | ₩15,387 | ₩16,139 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,119 | ₩15,696 | ₩14,958 | ₩15,629 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩15,012 | ₩15,709 | ₩14,905 | ₩15,106 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,462 | ₩15,294 | ₩14,435 | ₩15,039 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,563 | ₩14,341 | ₩13,362 | ₩14,314 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,657 | ₩13,697 | ₩12,852 | ₩13,429 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,678 | ₩13,657 | ₩12,610 | ₩13,536 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,415 | ₩13,831 | ₩12,651 | ₩12,758 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,630 | ₩14,059 | ₩13,295 | ₩13,335 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,415 | ₩14,193 | ₩13,402 | ₩13,912 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,234 | ₩14,301 | ₩13,161 | ₩13,254 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,153 | ₩14,368 | ₩13,925 | ₩14,247 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,267 | ₩15,495 | ₩14,167 | ₩14,207 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,784 | ₩15,803 | ₩14,475 | ₩15,508 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,622 | ₩16,662 | ₩14,690 | ₩14,730 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,616 | ₩17,118 | ₩15,428 | ₩16,675 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,414 | ₩15,951 | ₩15,025 | ₩15,897 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,985 | ₩15,884 | ₩14,918 | ₩15,575 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,589 | ₩15,589 | ₩14,609 | ₩14,837 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,783 | ₩17,051 | ₩14,811 | ₩15,709 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,534 | ₩17,641 | ₩16,581 | ₩16,809 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,850 | ₩17,521 | ₩16,233 | ₩17,480 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩17,038 | ₩17,695 | ₩16,340 | ₩17,145 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,145 | ₩17,145 | ₩16,434 | ₩17,051 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,474 | ₩17,131 | ₩16,246 | ₩17,051 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,944 | ₩17,427 | ₩16,273 | ₩16,555 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,225 | ₩17,400 | ₩16,488 | ₩16,689 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,131 | ₩17,427 | ₩16,970 | ₩17,118 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,400 | ₩17,990 | ₩16,836 | ₩17,105 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩16,045 | ₩17,869 | ₩15,548 | ₩17,735 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,568 | ₩18,205 | ₩16,031 | ₩16,072 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩16,045 | ₩16,501 | ₩15,884 | ₩16,233 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,817 | ₩16,877 | ₩15,803 | ₩16,045 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩16,031 | ₩16,823 | ₩16,005 | ₩16,367 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,742 | ₩17,266 | ₩15,951 | ₩16,112 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,629 | ₩16,890 | ₩15,455 | ₩16,367 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,455 | ₩15,803 | ₩14,918 | ₩15,602 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,696 | ₩16,125 | ₩15,401 | ₩15,455 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,287 | ₩15,294 | ₩13,965 | ₩15,226 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,757 | ₩14,770 | ₩13,456 | ₩14,287 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,072 | ₩17,145 | ₩14,583 | ₩14,703 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,723 | ₩16,139 | ₩14,797 | ₩15,374 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,481 | ₩16,461 | ₩15,374 | ₩15,709 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,924 | ₩15,978 | ₩14,583 | ₩14,851 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,133 | ₩16,662 | ₩15,039 | ₩15,937 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,683 | ₩15,683 | ₩15,173 | ₩15,294 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,340 | ₩16,367 | ₩15,441 | ₩15,723 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,501 | ₩16,823 | ₩16,259 | ₩16,488 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,944 | ₩16,997 | ₩16,206 | ₩16,541 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,488 | ₩17,172 | ₩16,259 | ₩16,957 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,172 | ₩17,494 | ₩16,125 | ₩16,300 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,373 | ₩18,245 | ₩16,877 | ₩17,131 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,782 | ₩18,795 | ₩17,105 | ₩17,131 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,130 | ₩19,627 | ₩18,647 | ₩18,782 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,513 | ₩19,734 | ₩18,379 | ₩19,452 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,701 | ₩19,117 | ₩18,003 | ₩18,393 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,170 | ₩21,304 | ₩18,795 | ₩19,130 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,393 | ₩21,223 | ₩18,111 | ₩21,116 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,433 | ₩19,560 | ₩17,708 | ₩18,902 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,789 | ₩18,594 | ₩17,467 | ₩18,567 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,145 | ₩18,929 | ₩16,796 | ₩17,816 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,768 | ₩19,425 | ₩18,607 | ₩18,929 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,379 | ₩18,969 | ₩18,138 | ₩18,902 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,654 | ₩19,828 | ₩18,057 | ₩18,272 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,782 | ₩20,365 | ₩18,782 | ₩19,707 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,588 | ₩18,178 | ₩17,078 | ₩18,111 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,990 | ₩18,902 | ₩17,440 | ₩17,480 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,306 | ₩18,580 | ₩17,306 | ₩18,245 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,501 | ₩17,413 | ₩16,380 | ₩17,346 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,850 | ₩16,984 | ₩16,098 | ₩16,635 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,836 | ₩17,292 | ₩16,836 | ₩17,051 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,105 | ₩17,507 | ₩16,930 | ₩17,225 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,850 | ₩17,185 | ₩16,568 | ₩16,917 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,601 | ₩17,681 | ₩16,555 | ₩16,756 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,325 | ₩18,379 | ₩17,400 | ₩17,588 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,211 | ₩19,251 | ₩18,084 | ₩18,124 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,540 | ₩19,372 | ₩18,379 | ₩19,238 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,251 | ₩19,318 | ₩18,594 | ₩18,755 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,479 | ₩19,479 | ₩18,057 | ₩18,956 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,910 | ₩19,318 | ₩17,910 | ₩19,238 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,574 | ₩18,634 | ₩17,346 | ₩17,910 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,635 | ₩17,896 | ₩16,353 | ₩17,413 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,534 | ₩17,816 | ₩16,662 | ₩16,742 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,453 | ₩18,097 | ₩17,306 | ₩17,440 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,580 | ₩18,755 | ₩17,185 | ₩17,494 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩18,057 | ₩18,097 | ₩17,064 | ₩17,534 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,647 | ₩18,996 | ₩18,245 | ₩18,258 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,655 | ₩18,795 | ₩17,534 | ₩18,647 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,446 | ₩19,989 | ₩18,285 | ₩18,352 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,353 | ₩18,594 | ₩16,313 | ₩18,446 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,145 | ₩17,145 | ₩15,562 | ₩16,139 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,205 | ₩18,312 | ₩17,038 | ₩17,279 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,318 | ₩20,096 | ₩18,446 | ₩18,446 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,794 | ₩21,357 | ₩20,083 | ₩20,123 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,250 | ₩21,948 | ₩20,391 | ₩20,579 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,257 | ₩21,720 | ₩20,257 | ₩21,572 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,116 | ₩22,806 | ₩20,110 | ₩20,123 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,083 | ₩21,652 | ₩20,029 | ₩21,156 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,935 | ₩20,257 | ₩18,983 | ₩19,036 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,285 | ₩20,284 | ₩18,258 | ₩20,069 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩18,044 | ₩18,272 | ₩17,681 | ₩18,191 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,339 | ₩19,251 | ₩17,749 | ₩17,762 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,540 | ₩18,701 | ₩17,802 | ₩17,990 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,795 | ₩19,050 | ₩18,366 | ₩18,755 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,406 | ₩19,358 | ₩18,406 | ₩19,010 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,816 | ₩19,104 | ₩17,708 | ₩18,701 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,789 | ₩18,406 | ₩17,534 | ₩18,044 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,647 | ₩18,929 | ₩18,057 | ₩18,406 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,956 | ₩19,372 | ₩18,634 | ₩18,755 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,299 | ₩19,184 | ₩18,151 | ₩18,701 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,896 | ₩18,969 | ₩17,655 | ₩18,755 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩19,050 | ₩19,238 | ₩18,393 | ₩18,741 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,868 | ₩20,163 | ₩19,117 | ₩19,358 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,385 | ₩20,150 | ₩19,238 | ₩19,908 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩19,050 | ₩19,439 | ₩18,728 | ₩19,171 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,782 | ₩19,211 | ₩18,647 | ₩19,036 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,324 | ₩20,365 | ₩18,835 | ₩18,835 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,137 | ₩20,593 | ₩19,815 | ₩20,526 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,378 | ₩20,807 | ₩20,002 | ₩20,230 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,150 | ₩20,700 | ₩19,600 | ₩20,445 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,526 | ₩20,915 | ₩20,123 | ₩20,311 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,210 | ₩21,210 | ₩20,096 | ₩20,257 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,129 | ₩21,344 | ₩20,284 | ₩21,277 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩22,055 | ₩22,390 | ₩21,277 | ₩21,344 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,666 | ₩22,256 | ₩21,263 | ₩21,800 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,660 | ₩21,934 | ₩20,271 | ₩21,921 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,371 | ₩21,599 | ₩20,029 | ₩20,056 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,940 | ₩23,142 | ₩21,491 | ₩21,787 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,517 | ₩24,282 | ₩22,685 | ₩23,021 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩23,074 | ₩24,403 | ₩22,739 | ₩23,088 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,148 | ₩24,939 | ₩22,753 | ₩23,128 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,336 | ₩25,140 | ₩23,611 | ₩24,443 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,845 | ₩25,154 | ₩23,812 | ₩24,537 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩24,081 | ₩24,778 | ₩23,034 | ₩24,631 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,309 | ₩24,483 | ₩23,611 | ₩24,081 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,328 | ₩25,530 | ₩23,906 | ₩24,577 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,751 | ₩26,764 | ₩24,725 | ₩25,503 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,967 | ₩24,443 | ₩22,860 | ₩24,376 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩22,028 | ₩23,826 | ₩22,028 | ₩22,860 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,438 | ₩23,222 | ₩21,116 | ₩22,994 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,699 | ₩22,846 | ₩21,304 | ₩21,330 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,794 | ₩22,900 | ₩20,660 | ₩22,672 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,861 | ₩21,116 | ₩20,351 | ₩20,968 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,660 | ₩21,183 | ₩20,083 | ₩21,156 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,458 | ₩21,049 | ₩20,324 | ₩20,767 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,660 | ₩20,754 | ₩20,123 | ₩20,351 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,418 | ₩21,035 | ₩20,043 | ₩20,968 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,391 | ₩20,794 | ₩20,056 | ₩20,606 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,498 | ₩22,498 | ₩20,405 | ₩20,418 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,800 | ₩22,739 | ₩21,585 | ₩22,202 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,196 | ₩21,612 | ₩20,754 | ₩20,955 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,666 | ₩23,115 | ₩21,129 | ₩21,223 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,806 | ₩23,504 | ₩21,800 | ₩21,840 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,390 | ₩22,390 | ₩21,371 | ₩21,813 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,270 | ₩22,806 | ₩22,095 | ₩22,524 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,739 | ₩22,954 | ₩22,337 | ₩22,511 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,927 | ₩23,531 | ₩22,363 | ₩22,900 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,564 | ₩24,993 | ₩22,846 | ₩22,927 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,389 | ₩25,959 | ₩24,389 | ₩24,429 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,738 | ₩24,953 | ₩23,759 | ₩24,134 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,489 | ₩26,428 | ₩24,631 | ₩24,953 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,758 | ₩26,294 | ₩25,140 | ₩25,301 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,428 | ₩27,582 | ₩25,623 | ₩25,865 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,482 | ₩26,589 | ₩25,677 | ₩26,334 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,294 | ₩26,938 | ₩24,939 | ₩26,495 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,160 | ₩27,153 | ₩25,221 | ₩26,294 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,469 | ₩26,925 | ₩25,087 | ₩26,683 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,892 | ₩27,153 | ₩25,771 | ₩26,348 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,839 | ₩26,871 | ₩23,799 | ₩26,200 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,673 | ₩23,946 | ₩20,673 | ₩23,853 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,472 | ₩21,062 | ₩20,257 | ₩20,821 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,740 | ₩21,223 | ₩20,351 | ₩20,418 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,566 | ₩21,706 | ₩20,365 | ₩21,424 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,996 | ₩20,740 | ₩18,795 | ₩20,230 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,795 | ₩19,184 | ₩18,379 | ₩18,889 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩21,062 | ₩21,196 | ₩19,090 | ₩19,171 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩21,035 | ₩21,988 | ₩20,418 | ₩21,599 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,699 | ₩23,437 | ₩20,941 | ₩20,982 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩23,074 | ₩24,483 | ₩22,270 | ₩22,431 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,270 | ₩22,431 | ₩20,968 | ₩21,881 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,282 | ₩24,550 | ₩21,827 | ₩22,551 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,955 | ₩22,176 | ₩20,794 | ₩21,330 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,745 | ₩23,745 | ₩21,559 | ₩21,666 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,946 | ₩24,604 | ₩23,504 | ₩23,772 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩23,007 | ₩23,812 | ₩22,404 | ₩23,517 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,115 | ₩23,209 | ₩21,948 | ₩22,592 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,806 | ₩23,048 | ₩21,599 | ₩22,806 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,295 | ₩24,322 | ₩23,276 | ₩23,356 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,692 | ₩25,006 | ₩23,249 | ₩24,309 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,282 | ₩25,275 | ₩23,477 | ₩23,517 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩25,087 | ₩25,436 | ₩24,094 | ₩25,167 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,389 | ₩25,140 | ₩24,134 | ₩24,979 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,912 | ₩25,436 | ₩24,148 | ₩24,228 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,811 | ₩25,932 | ₩24,818 | ₩24,912 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,367 | ₩27,488 | ₩25,288 | ₩26,147 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,254 | ₩27,609 | ₩26,254 | ₩27,300 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,167 | ₩26,536 | ₩25,167 | ₩26,147 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,154 | ₩25,650 | ₩24,886 | ₩24,926 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,267 | ₩26,442 | ₩24,859 | ₩25,328 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,616 | ₩27,569 | ₩26,066 | ₩26,428 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,704 | ₩27,005 | ₩25,395 | ₩26,616 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩25,100 | ₩25,516 | ₩24,376 | ₩24,979 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,187 | ₩27,756 | ₩25,194 | ₩25,234 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,247 | ₩27,582 | ₩25,717 | ₩26,160 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,455 | ₩27,756 | ₩25,865 | ₩26,844 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,676 | ₩27,756 | ₩26,723 | ₩26,911 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,755 | ₩30,024 | ₩27,864 | ₩28,427 | -4.46% | 108.6만 |
|---|