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 | ₩9,713 | ₩10,074 | ₩9,473 | ₩9,753 | +0.41% | 96.1만 |
| 2026.10.08 | ₩9,967 | ₩10,315 | ₩9,566 | ₩9,727 | -2.41% | 109.2만 |
| 2026.10.07 | ₩10,288 | ₩10,408 | ₩9,914 | ₩10,087 | -1.95% | 70.8만 |
| 2026.10.06 | ₩10,889 | ₩11,130 | ₩10,274 | ₩10,288 | -5.52% | 253.6만 |
| 2026.10.05 | ₩11,784 | ₩11,784 | ₩10,689 | ₩10,782 | -8.50% | 113.9만 |
| 2026.10.02 | ₩12,532 | ₩12,773 | ₩11,611 | ₩11,904 | -5.01% | 80.3만 |
| 2026.10.01 | ₩12,893 | ₩12,947 | ₩12,279 | ₩12,332 | -4.35% | 47.5만 |
| 2026.09.30 | ₩12,853 | ₩13,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,013 |
| +1.25% |
| 31.8만 |
| 2026.09.29 | ₩13,334 | ₩13,468 | ₩12,773 | ₩12,893 | -3.31% | 39.4만 |
|---|
| 2026.09.28 | ₩13,054 | ₩13,428 | ₩12,960 | ₩13,227 | +1.33% | 34.2만 |
|---|
| 2026.09.25 | ₩13,094 | ₩13,227 | ₩12,853 | ₩13,174 | +0.61% | 38.1만 |
|---|
| 2026.09.24 | ₩13,668 | ₩13,668 | ₩12,880 | ₩12,960 | -5.18% | 61.3만 |
|---|
| 2026.09.23 | ₩14,149 | ₩14,483 | ₩13,307 | ₩13,681 | -3.31% | 91.4만 |
|---|
| 2026.09.22 | ₩14,603 | ₩14,951 | ₩14,015 | ₩14,149 | -3.11% | 58.5만 |
|---|
| 2026.09.21 | ₩14,657 | ₩14,804 | ₩14,056 | ₩14,323 | -2.28% | 52.4만 |
|---|
| 2026.09.18 | ₩15,271 | ₩15,325 | ₩14,430 | ₩14,523 | -4.90% | 80.8만 |
|---|
| 2026.09.17 | ₩16,033 | ₩16,220 | ₩15,124 | ₩15,258 | -4.83% | 38.9만 |
|---|
| 2026.09.16 | ₩15,632 | ₩15,833 | ₩15,392 | ₩15,712 | +0.51% | 27.4만 |
|---|
| 2026.09.15 | ₩15,659 | ₩15,819 | ₩15,392 | ₩15,525 | -0.85% | 28.8만 |
|---|
| 2026.09.14 | ₩15,739 | ₩16,354 | ₩15,485 | ₩15,672 | -0.42% | 45.4만 |
|---|
| 2026.09.11 | ₩16,621 | ₩16,861 | ₩15,579 | ₩15,859 | -4.58% | 51.3만 |
|---|
| 2026.09.10 | ₩16,982 | ₩16,982 | ₩16,327 | ₩16,407 | -3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩17,489 | ₩17,529 | ₩17,102 | ₩17,142 | -1.99% | 16.7만 |
|---|
| 2026.09.08 | ₩17,569 | ₩18,010 | ₩16,795 | ₩17,583 | +0.08% | 36.2만 |
|---|
| 2026.09.04 | ₩17,770 | ₩17,810 | ₩17,356 | ₩17,556 | -1.20% | 25.2만 |
|---|
| 2026.09.03 | ₩18,024 | ₩18,171 | ₩17,650 | ₩17,863 | -0.89% | 26.4만 |
|---|
| 2026.09.02 | ₩18,705 | ₩18,732 | ₩17,863 | ₩17,877 | -4.43% | 42.1만 |
|---|
| 2026.09.01 | ₩18,598 | ₩18,865 | ₩17,903 | ₩18,678 | +0.43% | 49.8만 |
|---|
| 2026.08.31 | ₩18,278 | ₩19,373 | ₩17,837 | ₩18,839 | +3.07% | 56.9만 |
|---|
| 2026.08.28 | ₩18,064 | ₩18,678 | ₩17,770 | ₩18,157 | +0.52% | 49만 |
|---|
| 2026.08.27 | ₩18,251 | ₩18,772 | ₩17,970 | ₩18,117 | -0.73% | 54.1만 |
|---|
| 2026.08.26 | ₩18,104 | ₩18,652 | ₩17,422 | ₩18,224 | +0.66% | 51.4만 |
|---|
| 2026.08.25 | ₩16,781 | ₩18,638 | ₩16,701 | ₩18,251 | +8.76% | 114.2만 |
|---|
| 2026.08.24 | ₩17,222 | ₩17,235 | ₩16,367 | ₩16,634 | -3.41% | 25만 |
|---|
| 2026.08.21 | ₩16,795 | ₩17,129 | ₩16,728 | ₩16,768 | -0.16% | 36.9만 |
|---|
| 2026.08.20 | ₩16,915 | ₩17,088 | ₩16,474 | ₩16,554 | -2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩16,928 | ₩17,583 | ₩16,875 | ₩17,008 | +0.47% | 59.9만 |
|---|
| 2026.08.18 | ₩16,581 | ₩17,142 | ₩16,394 | ₩16,915 | +2.01% | 18.8만 |
|---|
| 2026.08.17 | ₩16,995 | ₩17,155 | ₩15,993 | ₩16,915 | -0.47% | 38.9만 |
|---|
| 2026.08.14 | ₩16,808 | ₩17,008 | ₩16,140 | ₩16,982 | +1.03% | 34.8만 |
|---|
| 2026.08.13 | ₩16,033 | ₩17,022 | ₩15,752 | ₩16,701 | +4.17% | 55.8만 |
|---|
| 2026.08.12 | ₩16,461 | ₩17,022 | ₩15,766 | ₩15,993 | -2.84% | 46.9만 |
|---|
| 2026.08.11 | ₩17,102 | ₩17,142 | ₩15,966 | ₩16,487 | -3.59% | 49.7만 |
|---|
| 2026.08.10 | ₩15,525 | ₩18,558 | ₩14,764 | ₩16,821 | +8.35% | 150.3만 |
|---|
| 2026.08.07 | ₩15,739 | ₩16,140 | ₩15,325 | ₩16,073 | +2.12% | 38.8만 |
|---|
| 2026.08.06 | ₩15,058 | ₩15,632 | ₩14,897 | ₩15,565 | +3.37% | 22.8만 |
|---|
| 2026.08.05 | ₩14,951 | ₩15,645 | ₩14,844 | ₩15,044 | +0.63% | 26.2만 |
|---|
| 2026.08.04 | ₩14,403 | ₩15,231 | ₩14,376 | ₩14,977 | +3.99% | 35.9만 |
|---|
| 2026.08.03 | ₩13,508 | ₩14,283 | ₩13,307 | ₩14,256 | +5.54% | 34.8만 |
|---|
| 2026.07.31 | ₩13,601 | ₩13,641 | ₩12,800 | ₩13,374 | -1.67% | 46.8만 |
|---|
| 2026.07.30 | ₩12,626 | ₩13,601 | ₩12,559 | ₩13,481 | +6.77% | 32.9만 |
|---|
| 2026.07.29 | ₩13,361 | ₩13,775 | ₩12,599 | ₩12,706 | -4.90% | 54.3만 |
|---|
| 2026.07.28 | ₩13,575 | ₩14,002 | ₩13,241 | ₩13,281 | -2.17% | 45.1만 |
|---|
| 2026.07.27 | ₩13,361 | ₩14,136 | ₩13,347 | ₩13,855 | +3.70% | 40.3만 |
|---|
| 2026.07.24 | ₩14,176 | ₩14,243 | ₩13,107 | ₩13,200 | -6.88% | 71.5만 |
|---|
| 2026.07.23 | ₩14,096 | ₩14,309 | ₩13,869 | ₩14,189 | +0.66% | 37.9만 |
|---|
| 2026.07.22 | ₩15,205 | ₩15,432 | ₩14,109 | ₩14,149 | -6.94% | 55.2만 |
|---|
| 2026.07.21 | ₩14,724 | ₩15,739 | ₩14,416 | ₩15,445 | +4.90% | 40.3만 |
|---|
| 2026.07.20 | ₩16,554 | ₩16,594 | ₩14,630 | ₩14,670 | -11.38% | 70.4만 |
|---|
| 2026.07.17 | ₩15,552 | ₩17,048 | ₩15,365 | ₩16,607 | +6.79% | 69.7만 |
|---|
| 2026.07.16 | ₩15,352 | ₩15,886 | ₩14,964 | ₩15,833 | +3.13% | 42만 |
|---|
| 2026.07.15 | ₩14,924 | ₩15,819 | ₩14,857 | ₩15,512 | +3.94% | 36.2만 |
|---|
| 2026.07.14 | ₩15,525 | ₩15,525 | ₩14,550 | ₩14,777 | -4.82% | 61.8만 |
|---|
| 2026.07.13 | ₩16,714 | ₩16,982 | ₩14,750 | ₩15,645 | -6.39% | 103만 |
|---|
| 2026.07.10 | ₩17,463 | ₩17,569 | ₩16,514 | ₩16,741 | -4.13% | 50.6만 |
|---|
| 2026.07.09 | ₩16,781 | ₩17,449 | ₩16,167 | ₩17,409 | +3.74% | 74.1만 |
|---|
| 2026.07.08 | ₩16,968 | ₩17,623 | ₩16,273 | ₩17,075 | +0.63% | 69.2만 |
|---|
| 2026.07.07 | ₩17,075 | ₩17,075 | ₩16,367 | ₩16,982 | -0.55% | 26.2만 |
|---|
| 2026.07.06 | ₩16,407 | ₩17,062 | ₩16,180 | ₩16,982 | +3.50% | 18.9만 |
|---|
| 2026.07.02 | ₩16,875 | ₩17,356 | ₩16,207 | ₩16,487 | -2.30% | 32.6만 |
|---|
| 2026.07.01 | ₩17,155 | ₩17,329 | ₩16,420 | ₩16,621 | -3.12% | 28.8만 |
|---|
| 2026.06.30 | ₩17,062 | ₩17,356 | ₩16,901 | ₩17,048 | -0.08% | 30.9만 |
|---|
| 2026.06.29 | ₩17,329 | ₩17,917 | ₩16,768 | ₩17,035 | -1.70% | 52.6만 |
|---|
| 2026.06.26 | ₩15,980 | ₩17,797 | ₩15,485 | ₩17,663 | +10.54% | 160.9만 |
|---|
| 2026.06.25 | ₩16,501 | ₩18,131 | ₩15,966 | ₩16,006 | -3.00% | 71.8만 |
|---|
| 2026.06.24 | ₩15,980 | ₩16,434 | ₩15,819 | ₩16,167 | +1.17% | 40.1만 |
|---|
| 2026.06.23 | ₩15,752 | ₩16,808 | ₩15,739 | ₩15,980 | +1.44% | 46.7만 |
|---|
| 2026.06.22 | ₩15,966 | ₩16,754 | ₩15,939 | ₩16,300 | +2.09% | 39.6만 |
|---|
| 2026.06.18 | ₩16,674 | ₩17,195 | ₩15,886 | ₩16,046 | -3.77% | 56.7만 |
|---|
| 2026.06.17 | ₩15,565 | ₩16,821 | ₩15,392 | ₩16,300 | +4.72% | 56.4만 |
|---|
| 2026.06.16 | ₩15,392 | ₩15,739 | ₩14,857 | ₩15,539 | +0.95% | 37.2만 |
|---|
| 2026.06.15 | ₩15,632 | ₩16,060 | ₩15,338 | ₩15,392 | -1.54% | 42.2만 |
|---|
| 2026.06.12 | ₩14,229 | ₩15,231 | ₩13,909 | ₩15,165 | +6.57% | 67.6만 |
|---|
| 2026.06.11 | ₩14,697 | ₩14,710 | ₩13,401 | ₩14,229 | -3.18% | 105.5만 |
|---|
| 2026.06.10 | ₩16,006 | ₩17,075 | ₩14,523 | ₩14,643 | -8.51% | 115.3만 |
|---|
| 2026.06.09 | ₩15,659 | ₩16,073 | ₩14,737 | ₩15,311 | -2.22% | 54.7만 |
|---|
| 2026.06.08 | ₩15,418 | ₩16,394 | ₩15,311 | ₩15,645 | +1.47% | 47.1만 |
|---|
| 2026.06.05 | ₩15,859 | ₩15,913 | ₩14,523 | ₩14,790 | -6.74% | 48.1만 |
|---|
| 2026.06.04 | ₩15,071 | ₩16,594 | ₩14,977 | ₩15,873 | +5.32% | 58.2만 |
|---|
| 2026.06.03 | ₩15,619 | ₩15,619 | ₩15,111 | ₩15,231 | -2.48% | 36.7만 |
|---|
| 2026.06.02 | ₩16,273 | ₩16,300 | ₩15,378 | ₩15,659 | -3.78% | 74.3만 |
|---|
| 2026.06.01 | ₩16,434 | ₩16,754 | ₩16,193 | ₩16,420 | -0.08% | 32.6만 |
|---|
| 2026.05.29 | ₩16,875 | ₩16,928 | ₩16,140 | ₩16,474 | -2.38% | 42.1만 |
|---|
| 2026.05.28 | ₩16,420 | ₩17,102 | ₩16,193 | ₩16,888 | +2.85% | 38.2만 |
|---|
| 2026.05.27 | ₩17,102 | ₩17,422 | ₩16,060 | ₩16,233 | -5.08% | 67.8만 |
|---|
| 2026.05.26 | ₩17,302 | ₩18,171 | ₩16,808 | ₩17,062 | -1.39% | 59.4만 |
|---|
| 2026.05.22 | ₩18,705 | ₩18,718 | ₩17,035 | ₩17,062 | -8.79% | 61.8만 |
|---|
| 2026.05.21 | ₩19,053 | ₩19,547 | ₩18,572 | ₩18,705 | -1.82% | 35.9만 |
|---|
| 2026.05.20 | ₩18,438 | ₩19,654 | ₩18,304 | ₩19,373 | +5.07% | 22.2만 |
|---|
| 2026.05.19 | ₩18,625 | ₩19,039 | ₩17,930 | ₩18,318 | -1.65% | 29.9만 |
|---|
| 2026.05.18 | ₩21,083 | ₩21,217 | ₩18,718 | ₩19,053 | -9.63% | 59.4만 |
|---|
| 2026.05.15 | ₩18,318 | ₩21,137 | ₩18,037 | ₩21,030 | +14.81% | 72.5만 |
|---|
| 2026.05.14 | ₩18,358 | ₩19,480 | ₩17,636 | ₩18,825 | +2.55% | 46.7만 |
|---|
| 2026.05.13 | ₩17,716 | ₩18,518 | ₩17,396 | ₩18,491 | +4.37% | 31.2만 |
|---|
| 2026.05.12 | ₩17,075 | ₩18,852 | ₩16,728 | ₩17,743 | +3.91% | 53.3만 |
|---|
| 2026.05.11 | ₩18,692 | ₩19,346 | ₩18,531 | ₩18,852 | +0.86% | 27.6만 |
|---|
| 2026.05.08 | ₩18,304 | ₩18,892 | ₩18,064 | ₩18,825 | +2.85% | 26.3만 |
|---|
| 2026.05.07 | ₩19,574 | ₩19,747 | ₩17,984 | ₩18,197 | -7.03% | 45.5만 |
|---|
| 2026.05.06 | ₩18,705 | ₩20,282 | ₩18,705 | ₩19,627 | +4.93% | 88만 |
|---|
| 2026.05.05 | ₩17,516 | ₩18,104 | ₩17,008 | ₩18,037 | +2.97% | 26.8만 |
|---|
| 2026.05.04 | ₩17,917 | ₩18,825 | ₩17,369 | ₩17,409 | -2.83% | 59.2만 |
|---|
| 2026.05.01 | ₩17,235 | ₩18,505 | ₩17,235 | ₩18,171 | +5.43% | 36.7만 |
|---|
| 2026.04.30 | ₩16,434 | ₩17,342 | ₩16,314 | ₩17,276 | +5.12% | 27.5만 |
|---|
| 2026.04.29 | ₩16,781 | ₩16,915 | ₩16,033 | ₩16,567 | -1.27% | 30.6만 |
|---|
| 2026.04.28 | ₩16,768 | ₩17,222 | ₩16,768 | ₩16,982 | +1.27% | 28.1만 |
|---|
| 2026.04.27 | ₩17,035 | ₩17,436 | ₩16,861 | ₩17,155 | +0.71% | 23.8만 |
|---|
| 2026.04.24 | ₩16,781 | ₩17,115 | ₩16,501 | ₩16,848 | +0.40% | 27.6만 |
|---|
| 2026.04.23 | ₩17,529 | ₩17,610 | ₩16,487 | ₩16,688 | -4.80% | 37.3만 |
|---|
| 2026.04.22 | ₩18,251 | ₩18,304 | ₩17,329 | ₩17,516 | -4.03% | 39.8만 |
|---|
| 2026.04.21 | ₩19,133 | ₩19,173 | ₩18,010 | ₩18,050 | -5.66% | 30만 |
|---|
| 2026.04.20 | ₩18,465 | ₩19,293 | ₩18,304 | ₩19,159 | +3.76% | 31.2만 |
|---|
| 2026.04.17 | ₩19,173 | ₩19,240 | ₩18,518 | ₩18,678 | -2.58% | 37.4만 |
|---|
| 2026.04.16 | ₩19,400 | ₩19,400 | ₩17,984 | ₩18,879 | -2.69% | 48.6만 |
|---|
| 2026.04.15 | ₩17,837 | ₩19,240 | ₩17,837 | ₩19,159 | +7.42% | 66.1만 |
|---|
| 2026.04.14 | ₩17,503 | ₩18,558 | ₩17,276 | ₩17,837 | +1.91% | 79.4만 |
|---|
| 2026.04.13 | ₩16,567 | ₩17,823 | ₩16,287 | ₩17,342 | +4.68% | 37.7만 |
|---|
| 2026.04.10 | ₩17,463 | ₩17,743 | ₩16,594 | ₩16,674 | -4.51% | 43.9만 |
|---|
| 2026.04.09 | ₩17,382 | ₩18,024 | ₩17,235 | ₩17,369 | -0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩18,505 | ₩18,678 | ₩17,115 | ₩17,422 | -5.85% | 57.2만 |
|---|
| 2026.04.07 | ₩17,984 | ₩18,024 | ₩16,995 | ₩17,463 | -2.90% | 31.2만 |
|---|
| 2026.04.06 | ₩18,572 | ₩18,919 | ₩18,171 | ₩18,184 | -2.09% | 20.7만 |
|---|
| 2026.04.02 | ₩17,583 | ₩18,718 | ₩17,463 | ₩18,572 | +5.62% | 31.4만 |
|---|
| 2026.04.01 | ₩18,371 | ₩19,908 | ₩18,211 | ₩18,278 | -0.51% | 45.3만 |
|---|
| 2026.03.31 | ₩16,287 | ₩18,518 | ₩16,247 | ₩18,371 | +12.80% | 50.6만 |
|---|
| 2026.03.30 | ₩17,075 | ₩17,075 | ₩15,499 | ₩16,073 | -5.87% | 75.8만 |
|---|
| 2026.03.27 | ₩18,131 | ₩18,237 | ₩16,968 | ₩17,209 | -5.08% | 77만 |
|---|
| 2026.03.26 | ₩19,240 | ₩20,014 | ₩18,371 | ₩18,371 | -4.51% | 40.8만 |
|---|
| 2026.03.25 | ₩20,709 | ₩21,270 | ₩20,001 | ₩20,041 | -3.23% | 33.6만 |
|---|
| 2026.03.24 | ₩21,164 | ₩21,858 | ₩20,308 | ₩20,495 | -3.16% | 42.7만 |
|---|
| 2026.03.23 | ₩20,175 | ₩21,631 | ₩20,175 | ₩21,484 | +6.49% | 56.3만 |
|---|
| 2026.03.20 | ₩21,030 | ₩22,713 | ₩20,028 | ₩20,041 | -4.70% | 104.3만 |
|---|
| 2026.03.19 | ₩20,001 | ₩21,564 | ₩19,948 | ₩21,070 | +5.34% | 93만 |
|---|
| 2026.03.18 | ₩19,854 | ₩20,175 | ₩18,906 | ₩18,959 | -4.51% | 33.5만 |
|---|
| 2026.03.17 | ₩18,211 | ₩20,202 | ₩18,184 | ₩19,988 | +9.76% | 47만 |
|---|
| 2026.03.16 | ₩17,970 | ₩18,197 | ₩17,610 | ₩18,117 | +0.82% | 29.9만 |
|---|
| 2026.03.13 | ₩18,264 | ₩19,173 | ₩17,676 | ₩17,690 | -3.15% | 42.4만 |
|---|
| 2026.03.12 | ₩18,465 | ₩18,625 | ₩17,730 | ₩17,917 | -2.97% | 25.5만 |
|---|
| 2026.03.11 | ₩18,718 | ₩18,972 | ₩18,291 | ₩18,678 | -0.21% | 18.9만 |
|---|
| 2026.03.10 | ₩18,331 | ₩19,280 | ₩18,331 | ₩18,932 | +3.28% | 27.4만 |
|---|
| 2026.03.09 | ₩17,743 | ₩19,026 | ₩17,636 | ₩18,625 | +4.97% | 31.4만 |
|---|
| 2026.03.06 | ₩17,716 | ₩18,331 | ₩17,463 | ₩17,970 | +1.43% | 27.9만 |
|---|
| 2026.03.05 | ₩18,572 | ₩18,852 | ₩17,984 | ₩18,331 | -1.29% | 30.4만 |
|---|
| 2026.03.04 | ₩18,879 | ₩19,293 | ₩18,558 | ₩18,678 | -1.06% | 33.9만 |
|---|
| 2026.03.03 | ₩18,224 | ₩19,106 | ₩18,077 | ₩18,625 | +2.20% | 38만 |
|---|
| 2026.03.02 | ₩17,823 | ₩18,892 | ₩17,583 | ₩18,678 | +4.80% | 30.6만 |
|---|
| 2026.02.27 | ₩18,972 | ₩19,159 | ₩18,318 | ₩18,665 | -1.62% | 35.6만 |
|---|
| 2026.02.26 | ₩19,787 | ₩20,081 | ₩19,039 | ₩19,280 | -2.57% | 45.1만 |
|---|
| 2026.02.25 | ₩19,306 | ₩20,068 | ₩19,159 | ₩19,827 | +2.70% | 21.8만 |
|---|
| 2026.02.24 | ₩18,972 | ₩19,360 | ₩18,652 | ₩19,093 | +0.63% | 23.5만 |
|---|
| 2026.02.23 | ₩18,705 | ₩19,133 | ₩18,572 | ₩18,959 | +1.36% | 48.6만 |
|---|
| 2026.02.20 | ₩20,242 | ₩20,282 | ₩18,759 | ₩18,759 | -7.33% | 72.3만 |
|---|
| 2026.02.19 | ₩20,055 | ₩20,509 | ₩19,734 | ₩20,442 | +1.93% | 24.8만 |
|---|
| 2026.02.18 | ₩20,295 | ₩20,723 | ₩19,921 | ₩20,148 | -0.72% | 22.6만 |
|---|
| 2026.02.17 | ₩20,068 | ₩20,616 | ₩19,520 | ₩20,362 | +1.46% | 23.9만 |
|---|
| 2026.02.13 | ₩20,442 | ₩20,829 | ₩20,041 | ₩20,228 | -1.05% | 19.8만 |
|---|
| 2026.02.12 | ₩21,123 | ₩21,123 | ₩20,014 | ₩20,175 | -4.49% | 36.7만 |
|---|
| 2026.02.11 | ₩21,043 | ₩21,257 | ₩20,202 | ₩21,190 | +0.70% | 29.8만 |
|---|
| 2026.02.10 | ₩21,965 | ₩22,299 | ₩21,190 | ₩21,257 | -3.22% | 23.6만 |
|---|
| 2026.02.09 | ₩21,578 | ₩22,166 | ₩21,177 | ₩21,711 | +0.62% | 23.3만 |
|---|
| 2026.02.06 | ₩20,576 | ₩21,845 | ₩20,188 | ₩21,832 | +6.10% | 30.4만 |
|---|
| 2026.02.05 | ₩21,284 | ₩21,511 | ₩19,948 | ₩19,974 | -6.15% | 42.8만 |
|---|
| 2026.02.04 | ₩22,847 | ₩23,047 | ₩21,404 | ₩21,698 | -5.03% | 45.9만 |
|---|
| 2026.02.03 | ₩23,421 | ₩24,183 | ₩22,593 | ₩22,927 | -2.11% | 35.7만 |
|---|
| 2026.02.02 | ₩22,981 | ₩24,303 | ₩22,647 | ₩22,994 | +0.06% | 27만 |
|---|
| 2026.01.30 | ₩24,049 | ₩24,838 | ₩22,660 | ₩23,034 | -4.22% | 54.3만 |
|---|
| 2026.01.29 | ₩24,236 | ₩25,038 | ₩23,515 | ₩24,343 | +0.44% | 36.2만 |
|---|
| 2026.01.28 | ₩24,744 | ₩25,052 | ₩23,715 | ₩24,437 | -1.24% | 34.1만 |
|---|
| 2026.01.27 | ₩23,983 | ₩24,677 | ₩22,940 | ₩24,530 | +2.28% | 41.9만 |
|---|
| 2026.01.26 | ₩24,210 | ₩24,383 | ₩23,515 | ₩23,983 | -0.94% | 30.8만 |
|---|
| 2026.01.23 | ₩25,225 | ₩25,426 | ₩23,809 | ₩24,477 | -2.97% | 44.5만 |
|---|
| 2026.01.22 | ₩24,651 | ₩26,655 | ₩24,624 | ₩25,399 | +3.04% | 54.3만 |
|---|
| 2026.01.21 | ₩22,874 | ₩24,343 | ₩22,767 | ₩24,277 | +6.13% | 40.7만 |
|---|
| 2026.01.20 | ₩21,938 | ₩23,729 | ₩21,938 | ₩22,767 | +3.78% | 45.5만 |
|---|
| 2026.01.16 | ₩21,351 | ₩23,128 | ₩21,030 | ₩22,900 | +7.26% | 50만 |
|---|
| 2026.01.15 | ₩22,606 | ₩22,753 | ₩21,217 | ₩21,244 | -6.03% | 54.7만 |
|---|
| 2026.01.14 | ₩20,709 | ₩22,807 | ₩20,576 | ₩22,580 | +9.03% | 75.1만 |
|---|
| 2026.01.13 | ₩20,776 | ₩21,030 | ₩20,268 | ₩20,883 | +0.51% | 27.5만 |
|---|
| 2026.01.12 | ₩20,576 | ₩21,097 | ₩20,001 | ₩21,070 | +2.40% | 31만 |
|---|
| 2026.01.09 | ₩20,375 | ₩20,963 | ₩20,242 | ₩20,683 | +1.51% | 22.4만 |
|---|
| 2026.01.08 | ₩20,576 | ₩20,669 | ₩20,041 | ₩20,268 | -1.49% | 23.3만 |
|---|
| 2026.01.07 | ₩20,335 | ₩20,950 | ₩19,961 | ₩20,883 | +2.69% | 50.6만 |
|---|
| 2026.01.06 | ₩20,308 | ₩20,709 | ₩19,974 | ₩20,522 | +1.05% | 53.5만 |
|---|
| 2026.01.05 | ₩22,406 | ₩22,406 | ₩20,322 | ₩20,335 | -9.24% | 88.1만 |
|---|
| 2026.01.02 | ₩21,711 | ₩22,647 | ₩21,498 | ₩22,112 | +1.85% | 57만 |
|---|
| 2025.12.31 | ₩21,110 | ₩21,524 | ₩20,669 | ₩20,870 | -1.14% | 60.7만 |
|---|
| 2025.12.30 | ₩21,578 | ₩23,021 | ₩21,043 | ₩21,137 | -2.04% | 78.8만 |
|---|
| 2025.12.29 | ₩22,713 | ₩23,408 | ₩21,711 | ₩21,751 | -4.24% | 74.1만 |
|---|
| 2025.12.26 | ₩22,299 | ₩22,299 | ₩21,284 | ₩21,725 | -2.58% | 36.8만 |
|---|
| 2025.12.24 | ₩22,179 | ₩22,713 | ₩22,005 | ₩22,433 | +1.14% | 14.4만 |
|---|
| 2025.12.23 | ₩22,647 | ₩22,860 | ₩22,246 | ₩22,419 | -1.00% | 31.8만 |
|---|
| 2025.12.22 | ₩22,834 | ₩23,435 | ₩22,272 | ₩22,807 | -0.12% | 54.6만 |
|---|
| 2025.12.19 | ₩24,464 | ₩24,891 | ₩22,753 | ₩22,834 | -6.66% | 101만 |
|---|
| 2025.12.18 | ₩24,290 | ₩25,853 | ₩24,290 | ₩24,330 | +0.17% | 31.9만 |
|---|
| 2025.12.17 | ₩24,637 | ₩24,851 | ₩23,662 | ₩24,036 | -2.44% | 39.2만 |
|---|
| 2025.12.16 | ₩25,386 | ₩26,321 | ₩24,530 | ₩24,851 | -2.11% | 27.6만 |
|---|
| 2025.12.15 | ₩25,653 | ₩26,187 | ₩25,038 | ₩25,198 | -1.77% | 35.6만 |
|---|
| 2025.12.12 | ₩26,321 | ₩27,470 | ₩25,519 | ₩25,760 | -2.13% | 41만 |
|---|
| 2025.12.11 | ₩26,374 | ₩26,481 | ₩25,573 | ₩26,227 | -0.56% | 29.2만 |
|---|
| 2025.12.10 | ₩26,187 | ₩26,828 | ₩24,838 | ₩26,388 | +0.77% | 59.4만 |
|---|
| 2025.12.09 | ₩26,054 | ₩27,042 | ₩25,118 | ₩26,187 | +0.51% | 57.3만 |
|---|
| 2025.12.08 | ₩26,361 | ₩26,815 | ₩24,985 | ₩26,575 | +0.81% | 47.7만 |
|---|
| 2025.12.05 | ₩25,786 | ₩27,042 | ₩25,666 | ₩26,241 | +1.76% | 59.3만 |
|---|
| 2025.12.04 | ₩23,742 | ₩26,762 | ₩23,702 | ₩26,094 | +9.90% | 128.4만 |
|---|
| 2025.12.03 | ₩20,589 | ₩23,849 | ₩20,589 | ₩23,756 | +15.38% | 111.2만 |
|---|
| 2025.12.02 | ₩20,389 | ₩20,976 | ₩20,175 | ₩20,736 | +1.70% | 44.8만 |
|---|
| 2025.12.01 | ₩20,656 | ₩21,137 | ₩20,268 | ₩20,335 | -1.55% | 40.4만 |
|---|
| 2025.11.28 | ₩20,482 | ₩21,618 | ₩20,282 | ₩21,337 | +4.17% | 28.2만 |
|---|
| 2025.11.26 | ₩18,919 | ₩20,656 | ₩18,718 | ₩20,148 | +6.50% | 122.6만 |
|---|
| 2025.11.25 | ₩18,718 | ₩19,106 | ₩18,304 | ₩18,812 | +0.50% | 82.7만 |
|---|
| 2025.11.24 | ₩20,976 | ₩21,110 | ₩19,012 | ₩19,093 | -8.98% | 123.4만 |
|---|
| 2025.11.21 | ₩20,950 | ₩21,898 | ₩20,335 | ₩21,511 | +2.68% | 66.2만 |
|---|
| 2025.11.20 | ₩22,606 | ₩23,341 | ₩20,856 | ₩20,896 | -7.57% | 103.7만 |
|---|
| 2025.11.19 | ₩22,981 | ₩24,383 | ₩22,179 | ₩22,339 | -2.79% | 158.8만 |
|---|
| 2025.11.18 | ₩22,179 | ₩22,339 | ₩20,883 | ₩21,791 | -1.75% | 71.1만 |
|---|
| 2025.11.17 | ₩24,183 | ₩24,450 | ₩21,738 | ₩22,460 | -7.13% | 165.2만 |
|---|
| 2025.11.14 | ₩20,870 | ₩22,085 | ₩20,709 | ₩21,244 | +1.79% | 44.5만 |
|---|
| 2025.11.13 | ₩23,649 | ₩23,649 | ₩21,471 | ₩21,578 | -8.76% | 69.6만 |
|---|
| 2025.11.12 | ₩23,849 | ₩24,504 | ₩23,408 | ₩23,675 | -0.73% | 80.7만 |
|---|
| 2025.11.11 | ₩22,914 | ₩23,715 | ₩22,313 | ₩23,421 | +2.22% | 51.4만 |
|---|
| 2025.11.10 | ₩23,021 | ₩23,114 | ₩21,858 | ₩22,500 | -2.26% | 51.7만 |
|---|
| 2025.11.07 | ₩22,713 | ₩22,954 | ₩21,511 | ₩22,713 | 0.00% | 83.2만 |
|---|
| 2025.11.06 | ₩24,196 | ₩24,223 | ₩23,181 | ₩23,261 | -3.87% | 52.2만 |
|---|
| 2025.11.05 | ₩23,595 | ₩24,905 | ₩23,154 | ₩24,210 | +2.60% | 69.9만 |
|---|
| 2025.11.04 | ₩24,183 | ₩25,172 | ₩23,381 | ₩23,421 | -3.15% | 63.8만 |
|---|
| 2025.11.03 | ₩24,985 | ₩25,332 | ₩23,996 | ₩25,065 | +0.32% | 61.3만 |
|---|
| 2025.10.31 | ₩24,290 | ₩25,038 | ₩24,036 | ₩24,878 | +2.42% | 41.8만 |
|---|
| 2025.10.30 | ₩24,811 | ₩25,332 | ₩24,049 | ₩24,130 | -2.75% | 50.8만 |
|---|
| 2025.10.29 | ₩25,706 | ₩25,826 | ₩24,717 | ₩24,811 | -3.48% | 68.7만 |
|---|
| 2025.10.28 | ₩27,256 | ₩27,376 | ₩25,185 | ₩26,040 | -4.46% | 96.5만 |
|---|
| 2025.10.27 | ₩26,147 | ₩27,497 | ₩26,147 | ₩27,189 | +3.99% | 89.2만 |
|---|
| 2025.10.24 | ₩25,065 | ₩26,428 | ₩25,065 | ₩26,040 | +3.89% | 46.2만 |
|---|
| 2025.10.23 | ₩25,052 | ₩25,546 | ₩24,784 | ₩24,824 | -0.91% | 46.8만 |
|---|
| 2025.10.22 | ₩26,160 | ₩26,334 | ₩24,758 | ₩25,225 | -3.58% | 71.5만 |
|---|
| 2025.10.21 | ₩26,508 | ₩27,456 | ₩25,960 | ₩26,321 | -0.71% | 62.1만 |
|---|
| 2025.10.20 | ₩25,599 | ₩26,895 | ₩25,292 | ₩26,508 | +3.55% | 80.2만 |
|---|
| 2025.10.17 | ₩24,998 | ₩25,412 | ₩24,277 | ₩24,878 | -0.48% | 59만 |
|---|
| 2025.10.16 | ₩26,080 | ₩27,643 | ₩25,092 | ₩25,132 | -3.64% | 85.7만 |
|---|
| 2025.10.15 | ₩27,136 | ₩27,470 | ₩25,613 | ₩26,054 | -3.99% | 104만 |
|---|
| 2025.10.14 | ₩26,347 | ₩27,643 | ₩25,760 | ₩26,735 | +1.47% | 75만 |
|---|
| 2025.10.13 | ₩27,563 | ₩27,643 | ₩26,615 | ₩26,802 | -2.76% | 103만 |
|---|
| 2025.10.10 | ₩29,634 | ₩29,901 | ₩27,750 | ₩28,312 | -4.46% | 108.6만 |
|---|