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 | ₩9,735 | ₩10,097 | ₩9,494 | ₩9,775 | +0.41% | 96.1만 |
| 2026.10.08 | ₩9,990 | ₩10,338 | ₩9,588 | ₩9,749 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,311 | ₩10,431 | ₩9,936 | ₩10,110 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,914 | ₩11,155 | ₩10,298 | ₩10,311 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,811 | ₩11,811 | ₩10,713 | ₩10,806 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,561 | ₩12,802 | ₩11,637 | ₩11,931 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,922 | ₩12,976 | ₩12,306 | ₩12,360 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,882 | ₩13,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,043 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,364 | ₩13,498 | ₩12,802 | ₩12,922 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,083 | ₩13,458 | ₩12,989 | ₩13,257 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,123 | ₩13,257 | ₩12,882 | ₩13,203 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,699 | ₩13,699 | ₩12,909 | ₩12,989 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,181 | ₩14,516 | ₩13,337 | ₩13,712 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,636 | ₩14,984 | ₩14,047 | ₩14,181 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,690 | ₩14,837 | ₩14,087 | ₩14,355 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,306 | ₩15,359 | ₩14,462 | ₩14,556 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,069 | ₩16,256 | ₩15,158 | ₩15,292 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,667 | ₩15,868 | ₩15,426 | ₩15,748 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,694 | ₩15,855 | ₩15,426 | ₩15,560 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,774 | ₩16,390 | ₩15,520 | ₩15,707 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,658 | ₩16,899 | ₩15,614 | ₩15,895 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩17,020 | ₩17,020 | ₩16,364 | ₩16,444 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,529 | ₩17,569 | ₩17,140 | ₩17,180 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,609 | ₩18,051 | ₩16,832 | ₩17,622 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,810 | ₩17,850 | ₩17,395 | ₩17,596 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,064 | ₩18,211 | ₩17,689 | ₩17,903 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,747 | ₩18,774 | ₩17,903 | ₩17,917 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,640 | ₩18,908 | ₩17,944 | ₩18,720 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,319 | ₩19,417 | ₩17,877 | ₩18,881 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,104 | ₩18,720 | ₩17,810 | ₩18,198 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,292 | ₩18,814 | ₩18,011 | ₩18,158 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,145 | ₩18,694 | ₩17,462 | ₩18,265 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,819 | ₩18,680 | ₩16,739 | ₩18,292 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,261 | ₩17,274 | ₩16,404 | ₩16,672 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,832 | ₩17,167 | ₩16,765 | ₩16,805 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,953 | ₩17,127 | ₩16,511 | ₩16,591 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,966 | ₩17,622 | ₩16,913 | ₩17,046 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,618 | ₩17,180 | ₩16,431 | ₩16,953 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩17,033 | ₩17,194 | ₩16,029 | ₩16,953 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,846 | ₩17,046 | ₩16,176 | ₩17,020 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,069 | ₩17,060 | ₩15,788 | ₩16,739 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,497 | ₩17,060 | ₩15,801 | ₩16,029 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,140 | ₩17,180 | ₩16,002 | ₩16,524 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,560 | ₩18,600 | ₩14,797 | ₩16,859 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,774 | ₩16,176 | ₩15,359 | ₩16,109 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,091 | ₩15,667 | ₩14,931 | ₩15,600 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩14,984 | ₩15,681 | ₩14,877 | ₩15,078 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,435 | ₩15,266 | ₩14,409 | ₩15,011 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,538 | ₩14,315 | ₩13,337 | ₩14,288 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,632 | ₩13,672 | ₩12,828 | ₩13,404 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,654 | ₩13,632 | ₩12,587 | ₩13,511 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,391 | ₩13,806 | ₩12,628 | ₩12,735 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,605 | ₩14,034 | ₩13,270 | ₩13,310 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,391 | ₩14,167 | ₩13,377 | ₩13,886 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,208 | ₩14,275 | ₩13,136 | ₩13,230 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,127 | ₩14,342 | ₩13,900 | ₩14,221 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,239 | ₩15,466 | ₩14,141 | ₩14,181 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,757 | ₩15,774 | ₩14,449 | ₩15,480 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,591 | ₩16,631 | ₩14,663 | ₩14,703 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,587 | ₩17,087 | ₩15,399 | ₩16,645 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,386 | ₩15,922 | ₩14,998 | ₩15,868 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,958 | ₩15,855 | ₩14,891 | ₩15,547 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,560 | ₩15,560 | ₩14,583 | ₩14,810 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,752 | ₩17,020 | ₩14,783 | ₩15,681 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,502 | ₩17,609 | ₩16,551 | ₩16,779 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,819 | ₩17,488 | ₩16,203 | ₩17,448 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩17,006 | ₩17,662 | ₩16,310 | ₩17,113 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,113 | ₩17,113 | ₩16,404 | ₩17,020 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,444 | ₩17,100 | ₩16,216 | ₩17,020 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,913 | ₩17,395 | ₩16,243 | ₩16,524 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,194 | ₩17,368 | ₩16,457 | ₩16,658 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,100 | ₩17,395 | ₩16,939 | ₩17,087 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,368 | ₩17,957 | ₩16,805 | ₩17,073 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩16,015 | ₩17,837 | ₩15,520 | ₩17,703 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,538 | ₩18,171 | ₩16,002 | ₩16,042 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩16,015 | ₩16,471 | ₩15,855 | ₩16,203 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,788 | ₩16,846 | ₩15,774 | ₩16,015 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩16,002 | ₩16,792 | ₩15,975 | ₩16,337 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,712 | ₩17,234 | ₩15,922 | ₩16,082 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,600 | ₩16,859 | ₩15,426 | ₩16,337 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,426 | ₩15,774 | ₩14,891 | ₩15,574 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,667 | ₩16,096 | ₩15,373 | ₩15,426 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,261 | ₩15,266 | ₩13,940 | ₩15,199 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,730 | ₩14,743 | ₩13,431 | ₩14,261 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,042 | ₩17,113 | ₩14,556 | ₩14,676 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,694 | ₩16,109 | ₩14,770 | ₩15,346 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,453 | ₩16,431 | ₩15,346 | ₩15,681 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,895 | ₩15,948 | ₩14,556 | ₩14,824 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,105 | ₩16,631 | ₩15,011 | ₩15,908 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,654 | ₩15,654 | ₩15,145 | ₩15,266 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,310 | ₩16,337 | ₩15,413 | ₩15,694 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,471 | ₩16,792 | ₩16,230 | ₩16,457 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,913 | ₩16,966 | ₩16,176 | ₩16,511 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,457 | ₩17,140 | ₩16,230 | ₩16,926 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,140 | ₩17,462 | ₩16,096 | ₩16,270 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,341 | ₩18,211 | ₩16,846 | ₩17,100 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,747 | ₩18,761 | ₩17,073 | ₩17,100 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,095 | ₩19,591 | ₩18,613 | ₩18,747 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,479 | ₩19,698 | ₩18,345 | ₩19,417 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,667 | ₩19,082 | ₩17,970 | ₩18,359 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,131 | ₩21,265 | ₩18,761 | ₩19,095 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,359 | ₩21,184 | ₩18,078 | ₩21,077 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,399 | ₩19,524 | ₩17,676 | ₩18,868 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,756 | ₩18,560 | ₩17,435 | ₩18,533 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,113 | ₩18,894 | ₩16,765 | ₩17,783 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,734 | ₩19,390 | ₩18,573 | ₩18,894 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,345 | ₩18,935 | ₩18,104 | ₩18,868 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,618 | ₩19,792 | ₩18,024 | ₩18,238 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,747 | ₩20,327 | ₩18,747 | ₩19,671 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,555 | ₩18,145 | ₩17,046 | ₩18,078 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,957 | ₩18,868 | ₩17,408 | ₩17,448 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,274 | ₩18,546 | ₩17,274 | ₩18,211 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,471 | ₩17,381 | ₩16,350 | ₩17,314 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,819 | ₩16,953 | ₩16,069 | ₩16,605 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,805 | ₩17,261 | ₩16,805 | ₩17,020 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,073 | ₩17,475 | ₩16,899 | ₩17,194 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,819 | ₩17,154 | ₩16,538 | ₩16,886 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,569 | ₩17,649 | ₩16,524 | ₩16,725 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,292 | ₩18,345 | ₩17,368 | ₩17,555 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,176 | ₩19,216 | ₩18,051 | ₩18,091 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,506 | ₩19,336 | ₩18,345 | ₩19,202 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,216 | ₩19,283 | ₩18,560 | ₩18,720 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,443 | ₩19,443 | ₩18,024 | ₩18,921 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,877 | ₩19,283 | ₩17,877 | ₩19,202 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,542 | ₩18,600 | ₩17,314 | ₩17,877 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,605 | ₩17,863 | ₩16,323 | ₩17,381 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,502 | ₩17,783 | ₩16,631 | ₩16,712 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,421 | ₩18,064 | ₩17,274 | ₩17,408 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,546 | ₩18,720 | ₩17,154 | ₩17,462 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩18,024 | ₩18,064 | ₩17,033 | ₩17,502 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,613 | ₩18,961 | ₩18,211 | ₩18,225 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,622 | ₩18,761 | ₩17,502 | ₩18,613 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,412 | ₩19,952 | ₩18,252 | ₩18,319 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,323 | ₩18,560 | ₩16,283 | ₩18,412 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,113 | ₩17,113 | ₩15,533 | ₩16,109 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,171 | ₩18,278 | ₩17,006 | ₩17,247 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,283 | ₩20,059 | ₩18,412 | ₩18,412 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,756 | ₩21,318 | ₩20,046 | ₩20,086 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,211 | ₩21,907 | ₩20,354 | ₩20,541 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,220 | ₩21,680 | ₩20,220 | ₩21,532 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,077 | ₩22,764 | ₩20,073 | ₩20,086 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,046 | ₩21,613 | ₩19,992 | ₩21,117 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,899 | ₩20,220 | ₩18,948 | ₩19,002 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,252 | ₩20,247 | ₩18,225 | ₩20,033 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩18,011 | ₩18,238 | ₩17,649 | ₩18,158 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,305 | ₩19,216 | ₩17,716 | ₩17,729 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,506 | ₩18,667 | ₩17,770 | ₩17,957 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,761 | ₩19,015 | ₩18,332 | ₩18,720 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,372 | ₩19,323 | ₩18,372 | ₩18,975 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,783 | ₩19,068 | ₩17,676 | ₩18,667 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,756 | ₩18,372 | ₩17,502 | ₩18,011 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,613 | ₩18,894 | ₩18,024 | ₩18,372 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,921 | ₩19,336 | ₩18,600 | ₩18,720 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,265 | ₩19,149 | ₩18,118 | ₩18,667 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,863 | ₩18,935 | ₩17,622 | ₩18,720 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩19,015 | ₩19,202 | ₩18,359 | ₩18,707 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,832 | ₩20,126 | ₩19,082 | ₩19,323 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,350 | ₩20,113 | ₩19,202 | ₩19,872 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩19,015 | ₩19,403 | ₩18,694 | ₩19,135 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,747 | ₩19,176 | ₩18,613 | ₩19,002 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,287 | ₩20,327 | ₩18,801 | ₩18,801 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,100 | ₩20,555 | ₩19,778 | ₩20,488 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,341 | ₩20,769 | ₩19,966 | ₩20,193 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,113 | ₩20,662 | ₩19,564 | ₩20,408 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,488 | ₩20,876 | ₩20,086 | ₩20,274 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,171 | ₩21,171 | ₩20,059 | ₩20,220 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,091 | ₩21,305 | ₩20,247 | ₩21,238 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩22,014 | ₩22,349 | ₩21,238 | ₩21,305 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,626 | ₩22,215 | ₩21,224 | ₩21,760 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,622 | ₩21,894 | ₩20,233 | ₩21,881 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,332 | ₩21,559 | ₩19,992 | ₩20,019 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,898 | ₩23,099 | ₩21,452 | ₩21,747 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,474 | ₩24,237 | ₩22,644 | ₩22,979 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩23,032 | ₩24,358 | ₩22,697 | ₩23,046 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,103 | ₩24,893 | ₩22,711 | ₩23,086 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,291 | ₩25,094 | ₩23,568 | ₩24,398 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,800 | ₩25,108 | ₩23,769 | ₩24,492 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩24,036 | ₩24,733 | ₩22,992 | ₩24,586 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,264 | ₩24,438 | ₩23,568 | ₩24,036 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,282 | ₩25,483 | ₩23,862 | ₩24,532 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,706 | ₩26,715 | ₩24,679 | ₩25,456 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,925 | ₩24,398 | ₩22,818 | ₩24,331 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩21,988 | ₩23,782 | ₩21,988 | ₩22,818 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,398 | ₩23,179 | ₩21,077 | ₩22,952 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,657 | ₩22,805 | ₩21,265 | ₩21,291 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,756 | ₩22,858 | ₩20,622 | ₩22,630 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,823 | ₩21,077 | ₩20,314 | ₩20,930 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,622 | ₩21,144 | ₩20,046 | ₩21,117 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,421 | ₩21,010 | ₩20,287 | ₩20,729 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,622 | ₩20,716 | ₩20,086 | ₩20,314 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,381 | ₩20,997 | ₩20,006 | ₩20,930 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,354 | ₩20,756 | ₩20,019 | ₩20,568 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,456 | ₩22,456 | ₩20,367 | ₩20,381 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,760 | ₩22,697 | ₩21,546 | ₩22,162 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,157 | ₩21,573 | ₩20,716 | ₩20,916 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,626 | ₩23,072 | ₩21,091 | ₩21,184 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,764 | ₩23,461 | ₩21,760 | ₩21,800 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,349 | ₩22,349 | ₩21,332 | ₩21,773 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,229 | ₩22,764 | ₩22,055 | ₩22,483 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,697 | ₩22,912 | ₩22,296 | ₩22,470 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,885 | ₩23,487 | ₩22,322 | ₩22,858 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,519 | ₩24,947 | ₩22,805 | ₩22,885 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,344 | ₩25,911 | ₩24,344 | ₩24,385 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,693 | ₩24,907 | ₩23,715 | ₩24,090 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,443 | ₩26,380 | ₩24,586 | ₩24,907 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,710 | ₩26,246 | ₩25,094 | ₩25,255 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,380 | ₩27,531 | ₩25,576 | ₩25,817 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,433 | ₩26,541 | ₩25,630 | ₩26,286 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,246 | ₩26,889 | ₩24,893 | ₩26,447 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,112 | ₩27,103 | ₩25,175 | ₩26,246 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,420 | ₩26,875 | ₩25,041 | ₩26,634 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,844 | ₩27,103 | ₩25,724 | ₩26,300 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,795 | ₩26,822 | ₩23,755 | ₩26,152 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,635 | ₩23,903 | ₩20,635 | ₩23,809 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,434 | ₩21,024 | ₩20,220 | ₩20,783 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,702 | ₩21,184 | ₩20,314 | ₩20,381 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,528 | ₩21,666 | ₩20,327 | ₩21,385 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,961 | ₩20,702 | ₩18,761 | ₩20,193 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,761 | ₩19,149 | ₩18,345 | ₩18,854 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩21,024 | ₩21,157 | ₩19,055 | ₩19,135 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩20,997 | ₩21,948 | ₩20,381 | ₩21,559 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,657 | ₩23,394 | ₩20,903 | ₩20,943 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩23,032 | ₩24,438 | ₩22,229 | ₩22,389 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,229 | ₩22,389 | ₩20,930 | ₩21,840 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,237 | ₩24,505 | ₩21,787 | ₩22,510 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,916 | ₩22,135 | ₩20,756 | ₩21,291 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,702 | ₩23,702 | ₩21,519 | ₩21,626 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,903 | ₩24,559 | ₩23,461 | ₩23,728 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩22,965 | ₩23,769 | ₩22,363 | ₩23,474 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,072 | ₩23,166 | ₩21,907 | ₩22,550 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,764 | ₩23,005 | ₩21,559 | ₩22,764 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,251 | ₩24,278 | ₩23,233 | ₩23,313 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,648 | ₩24,960 | ₩23,206 | ₩24,264 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,237 | ₩25,228 | ₩23,434 | ₩23,474 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩25,041 | ₩25,389 | ₩24,050 | ₩25,121 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,344 | ₩25,094 | ₩24,090 | ₩24,934 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,867 | ₩25,389 | ₩24,103 | ₩24,184 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,764 | ₩25,884 | ₩24,773 | ₩24,867 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,317 | ₩27,438 | ₩25,242 | ₩26,099 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,206 | ₩27,558 | ₩26,206 | ₩27,250 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,121 | ₩26,487 | ₩25,121 | ₩26,099 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,108 | ₩25,603 | ₩24,840 | ₩24,880 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,219 | ₩26,393 | ₩24,813 | ₩25,282 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,567 | ₩27,518 | ₩26,018 | ₩26,380 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,657 | ₩26,956 | ₩25,349 | ₩26,567 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩25,054 | ₩25,469 | ₩24,331 | ₩24,934 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,139 | ₩27,706 | ₩25,148 | ₩25,188 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,197 | ₩27,531 | ₩25,670 | ₩26,112 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,407 | ₩27,706 | ₩25,817 | ₩26,795 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,625 | ₩27,706 | ₩26,674 | ₩26,862 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,701 | ₩29,969 | ₩27,813 | ₩28,375 | -4.46% | 108.6만 |
|---|