시장 데이터를 불러오는 중
전체 종목
사텔로스 바이오사이언스 과거 주가
Satellos Bioscience Inc. - Common Stock · MSLE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Satellos Bioscience Inc. - Common Stock · MSLE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,782 | ₩10,372 | ₩9,769 | ₩10,037 | +2.60% | 6만 |
| 2026.10.08 | ₩10,827 | ₩10,827 | ₩9,715 | ₩9,842 | -9.10% | 12.1만 |
| 2026.10.07 | ₩10,318 | ₩11,189 | ₩9,970 | ₩10,224 | -0.91% | 4.8만 |
| 2026.10.06 | ₩10,827 | ₩11,231 | ₩10,104 | ₩10,104 | -6.68% | 4.8만 |
| 2026.10.05 | ₩11,337 | ₩11,524 | ₩10,787 | ₩10,787 | -4.85% | 2.5만 |
| 2026.10.02 | ₩11,471 | ₩11,698 | ₩11,156 | ₩11,390 | -0.70% | 2.8만 |
| 2026.10.01 | ₩11,404 | ₩11,980 | ₩11,122 | ₩11,390 | -0.12% | 8만 |
| 2026.09.30 | ₩11,524 | ₩11,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,390 |
| -1.16% |
| 8.9만 |
| 2026.09.29 | ₩11,618 | ₩11,859 | ₩11,189 | ₩11,524 | -0.81% | 43.3만 |
|---|
| 2026.09.28 | ₩11,404 | ₩12,100 | ₩11,404 | ₩11,806 | +3.53% | 4.8만 |
|---|
| 2026.09.25 | ₩11,759 | ₩11,873 | ₩11,437 | ₩11,658 | -0.85% | 3.7만 |
|---|
| 2026.09.24 | ₩11,390 | ₩11,752 | ₩11,203 | ₩11,672 | +2.47% | 4.1만 |
|---|
| 2026.09.23 | ₩11,846 | ₩11,873 | ₩11,270 | ₩11,270 | -4.86% | 4.3만 |
|---|
| 2026.09.22 | ₩12,275 | ₩12,639 | ₩11,819 | ₩11,886 | -3.17% | 2.7만 |
|---|
| 2026.09.21 | ₩12,476 | ₩12,690 | ₩12,275 | ₩12,301 | -1.40% | 1.2만 |
|---|
| 2026.09.18 | ₩13,025 | ₩13,065 | ₩12,476 | ₩12,489 | -4.12% | 2만 |
|---|
| 2026.09.17 | ₩12,422 | ₩13,079 | ₩12,422 | ₩12,971 | +4.42% | 1.8만 |
|---|
| 2026.09.16 | ₩12,730 | ₩12,945 | ₩12,308 | ₩12,462 | -2.11% | 3만 |
|---|
| 2026.09.15 | ₩12,991 | ₩12,991 | ₩12,502 | ₩12,543 | -3.46% | 1.7만 |
|---|
| 2026.09.14 | ₩13,079 | ₩13,400 | ₩13,079 | ₩13,119 | +0.31% | 7.7천 |
|---|
| 2026.09.11 | ₩13,574 | ₩13,796 | ₩12,650 | ₩13,065 | -3.75% | 3.4만 |
|---|
| 2026.09.10 | ₩13,574 | ₩14,070 | ₩13,159 | ₩13,467 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩12,663 | ₩14,030 | ₩12,422 | ₩13,427 | +6.03% | 7.3만 |
|---|
| 2026.09.08 | ₩12,060 | ₩12,803 | ₩11,940 | ₩12,301 | +2.00% | 8.2만 |
|---|
| 2026.09.04 | ₩12,228 | ₩12,395 | ₩11,993 | ₩12,020 | -1.70% | 2.6만 |
|---|
| 2026.09.03 | ₩12,230 | ₩12,569 | ₩12,007 | ₩12,167 | -0.51% | 2.8만 |
|---|
| 2026.09.02 | ₩12,221 | ₩12,328 | ₩11,966 | ₩12,127 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,395 | ₩12,409 | ₩12,154 | ₩12,167 | -1.84% | 3.5천 |
|---|
| 2026.08.31 | ₩11,765 | ₩12,663 | ₩11,631 | ₩12,516 | +6.38% | 5.3만 |
|---|
| 2026.08.28 | ₩12,797 | ₩12,797 | ₩11,605 | ₩11,605 | -9.32% | 1.8만 |
|---|
| 2026.08.27 | ₩12,529 | ₩12,878 | ₩12,529 | ₩12,878 | +2.78% | 9천 |
|---|
| 2026.08.26 | ₩12,596 | ₩12,797 | ₩12,476 | ₩12,543 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩12,797 | ₩13,387 | ₩12,516 | ₩12,596 | -1.57% | 2.8만 |
|---|
| 2026.08.24 | ₩13,253 | ₩13,253 | ₩12,516 | ₩12,690 | -4.25% | 1.7만 |
|---|
| 2026.08.21 | ₩13,400 | ₩13,608 | ₩13,132 | ₩13,414 | +0.10% | 2.2만 |
|---|
| 2026.08.20 | ₩13,615 | ₩13,863 | ₩13,266 | ₩13,648 | +0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩12,891 | ₩14,325 | ₩12,891 | ₩13,521 | +4.89% | 3.1만 |
|---|
| 2026.08.18 | ₩13,333 | ₩13,333 | ₩13,079 | ₩13,146 | -1.41% | 4.7천 |
|---|
| 2026.08.17 | ₩13,219 | ₩13,548 | ₩12,977 | ₩13,320 | +0.76% | 1.1만 |
|---|
| 2026.08.14 | ₩13,105 | ₩13,534 | ₩12,864 | ₩12,878 | -1.74% | 3.8만 |
|---|
| 2026.08.13 | ₩13,347 | ₩13,494 | ₩13,132 | ₩13,159 | -1.41% | 4.7만 |
|---|
| 2026.08.12 | ₩13,507 | ₩13,507 | ₩13,280 | ₩13,427 | -0.60% | 3.4천 |
|---|
| 2026.08.11 | ₩13,414 | ₩13,695 | ₩13,280 | ₩13,427 | +0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩13,440 | ₩13,561 | ₩12,824 | ₩13,414 | -0.20% | 1.3만 |
|---|
| 2026.08.07 | ₩13,675 | ₩13,909 | ₩13,146 | ₩13,440 | -1.71% | 1.8만 |
|---|
| 2026.08.06 | ₩13,192 | ₩13,883 | ₩13,132 | ₩13,494 | +2.29% | 1.5만 |
|---|
| 2026.08.05 | ₩13,466 | ₩13,990 | ₩13,146 | ₩13,414 | -0.39% | 3.1만 |
|---|
| 2026.08.04 | ₩13,266 | ₩13,783 | ₩13,146 | ₩13,440 | +1.31% | 4.2만 |
|---|
| 2026.08.03 | ₩13,414 | ₩13,735 | ₩12,462 | ₩13,119 | -2.20% | 5만 |
|---|
| 2026.07.31 | ₩12,797 | ₩13,534 | ₩12,194 | ₩13,387 | +4.61% | 3.7만 |
|---|
| 2026.07.30 | ₩12,650 | ₩12,958 | ₩12,650 | ₩12,945 | +2.33% | 1.1만 |
|---|
| 2026.07.29 | ₩12,382 | ₩12,864 | ₩12,382 | ₩12,596 | +1.73% | 3.3만 |
|---|
| 2026.07.28 | ₩12,543 | ₩13,213 | ₩12,334 | ₩12,677 | +1.07% | 3.3만 |
|---|
| 2026.07.27 | ₩13,253 | ₩13,494 | ₩12,489 | ₩12,670 | -4.40% | 3.2만 |
|---|
| 2026.07.24 | ₩12,757 | ₩13,400 | ₩12,623 | ₩13,105 | +2.73% | 4.2만 |
|---|
| 2026.07.23 | ₩13,132 | ₩14,338 | ₩12,435 | ₩12,891 | -1.84% | 10.9만 |
|---|
| 2026.07.22 | ₩11,216 | ₩13,199 | ₩11,216 | ₩13,105 | +16.85% | 11.3만 |
|---|
| 2026.07.21 | ₩11,256 | ₩11,980 | ₩11,162 | ₩11,424 | +1.49% | 15.9만 |
|---|
| 2026.07.20 | ₩11,792 | ₩11,986 | ₩10,868 | ₩11,189 | -5.11% | 9.6만 |
|---|
| 2026.07.17 | ₩11,538 | ₩12,007 | ₩11,283 | ₩11,993 | +3.95% | 6.6만 |
|---|
| 2026.07.16 | ₩11,806 | ₩12,218 | ₩11,310 | ₩11,739 | -0.57% | 8만 |
|---|
| 2026.07.15 | ₩12,141 | ₩12,181 | ₩11,538 | ₩11,725 | -3.42% | 7.9만 |
|---|
| 2026.07.14 | ₩12,409 | ₩12,409 | ₩11,859 | ₩12,067 | -2.75% | 6.1만 |
|---|
| 2026.07.13 | ₩12,851 | ₩12,998 | ₩11,645 | ₩12,221 | -4.90% | 10.9만 |
|---|
| 2026.07.10 | ₩12,516 | ₩13,400 | ₩12,516 | ₩13,119 | +4.82% | 16.6만 |
|---|
| 2026.07.09 | ₩12,569 | ₩13,132 | ₩11,564 | ₩12,650 | +0.64% | 19.8만 |
|---|
| 2026.07.08 | ₩11,658 | ₩12,864 | ₩11,605 | ₩12,033 | +3.22% | 48.2만 |
|---|
| 2026.07.07 | ₩11,216 | ₩11,322 | ₩10,305 | ₩11,002 | -1.91% | 5.4만 |
|---|
| 2026.07.06 | ₩9,809 | ₩11,471 | ₩9,809 | ₩11,082 | +12.98% | 5.4만 |
|---|
| 2026.07.02 | ₩10,184 | ₩10,231 | ₩9,608 | ₩9,943 | -2.37% | 2.1만 |
|---|
| 2026.07.01 | ₩10,439 | ₩10,727 | ₩9,742 | ₩10,157 | -2.70% | 3.5만 |
|---|
| 2026.06.30 | ₩10,345 | ₩10,869 | ₩9,876 | ₩10,419 | +0.71% | 5.8만 |
|---|
| 2026.06.29 | ₩10,318 | ₩10,935 | ₩10,226 | ₩10,573 | +2.47% | 13.5만 |
|---|
| 2026.06.26 | ₩9,005 | ₩9,621 | ₩8,888 | ₩9,487 | +5.36% | 2.8만 |
|---|
| 2026.06.25 | ₩7,672 | ₩9,018 | ₩7,658 | ₩8,992 | +17.21% | 7.1만 |
|---|
| 2026.06.24 | ₩7,464 | ₩7,531 | ₩7,290 | ₩7,531 | +0.90% | 2.9만 |
|---|
| 2026.06.23 | ₩7,598 | ₩7,920 | ₩7,451 | ₩7,598 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩7,665 | ₩7,879 | ₩7,571 | ₩7,759 | +1.22% | 2.6만 |
|---|
| 2026.06.18 | ₩8,000 | ₩8,000 | ₩7,611 | ₩7,652 | -4.36% | 2.7만 |
|---|
| 2026.06.17 | ₩7,705 | ₩7,839 | ₩7,665 | ₩7,839 | +1.74% | 1.9만 |
|---|
| 2026.06.16 | ₩7,712 | ₩7,732 | ₩7,518 | ₩7,705 | -0.09% | 4.7만 |
|---|
| 2026.06.15 | ₩7,772 | ₩7,906 | ₩7,652 | ₩7,705 | -0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩7,799 | ₩7,906 | ₩7,625 | ₩7,705 | -1.20% | 3.9만 |
|---|
| 2026.06.11 | ₩7,987 | ₩8,174 | ₩7,652 | ₩7,906 | -1.01% | 1.2만 |
|---|
| 2026.06.10 | ₩8,375 | ₩8,375 | ₩7,879 | ₩7,879 | -5.92% | 4.2만 |
|---|
| 2026.06.09 | ₩8,295 | ₩8,549 | ₩8,027 | ₩8,549 | +3.07% | 4.3만 |
|---|
| 2026.06.08 | ₩7,745 | ₩8,174 | ₩7,745 | ₩8,147 | +5.19% | 3.3만 |
|---|
| 2026.06.05 | ₩8,054 | ₩8,281 | ₩7,531 | ₩7,531 | -6.49% | 3.7만 |
|---|
| 2026.06.04 | ₩8,241 | ₩8,831 | ₩7,665 | ₩8,054 | -2.28% | 5.3만 |
|---|
| 2026.06.03 | ₩9,313 | ₩9,327 | ₩8,040 | ₩8,201 | -11.94% | 7.1만 |
|---|
| 2026.06.02 | ₩9,554 | ₩9,568 | ₩9,246 | ₩9,313 | -2.52% | 2.7만 |
|---|
| 2026.06.01 | ₩9,715 | ₩9,715 | ₩9,367 | ₩9,501 | -2.21% | 3.2만 |
|---|
| 2026.05.29 | ₩9,367 | ₩9,983 | ₩9,139 | ₩9,782 | +4.43% | 4.7만 |
|---|
| 2026.05.28 | ₩9,755 | ₩9,755 | ₩9,260 | ₩9,420 | -3.43% | 7.7천 |
|---|
| 2026.05.27 | ₩9,514 | ₩9,755 | ₩9,340 | ₩9,755 | +2.54% | 1.5만 |
|---|
| 2026.05.26 | ₩9,179 | ₩9,381 | ₩8,938 | ₩9,119 | -0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩9,380 | ₩9,574 | ₩9,045 | ₩9,045 | -3.57% | 5.9만 |
|---|
| 2026.05.21 | ₩9,822 | ₩9,997 | ₩9,394 | ₩9,568 | -2.59% | 1.7만 |
|---|
| 2026.05.20 | ₩9,407 | ₩9,970 | ₩9,407 | ₩9,856 | +4.77% | 2.4만 |
|---|
| 2026.05.19 | ₩9,581 | ₩9,722 | ₩9,233 | ₩9,367 | -2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩9,641 | ₩10,403 | ₩9,367 | ₩9,581 | -0.63% | 2.8만 |
|---|
| 2026.05.15 | ₩9,608 | ₩9,863 | ₩9,193 | ₩9,394 | -2.23% | 4.3만 |
|---|
| 2026.05.14 | ₩9,742 | ₩9,916 | ₩9,394 | ₩9,608 | -1.38% | 1.6만 |
|---|
| 2026.05.13 | ₩9,729 | ₩10,117 | ₩9,688 | ₩9,755 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩10,077 | ₩10,077 | ₩9,595 | ₩9,729 | -3.46% | 2.7만 |
|---|
| 2026.05.11 | ₩11,002 | ₩11,109 | ₩9,595 | ₩9,782 | -11.08% | 11.2만 |
|---|
| 2026.05.08 | ₩9,487 | ₩10,459 | ₩9,487 | ₩10,305 | +8.62% | 3.2만 |
|---|
| 2026.05.07 | ₩10,251 | ₩10,365 | ₩9,568 | ₩9,568 | -6.67% | 9천 |
|---|
| 2026.05.06 | ₩11,136 | ₩11,136 | ₩10,110 | ₩10,318 | -7.34% | 2.2만 |
|---|
| 2026.05.05 | ₩11,162 | ₩11,310 | ₩10,613 | ₩10,720 | -3.96% | 1.7만 |
|---|
| 2026.05.04 | ₩10,452 | ₩11,511 | ₩10,412 | ₩11,203 | +7.18% | 5.5만 |
|---|
| 2026.05.01 | ₩10,814 | ₩10,827 | ₩10,159 | ₩10,519 | -2.73% | 2.4만 |
|---|
| 2026.04.30 | ₩9,950 | ₩10,747 | ₩9,782 | ₩10,653 | +7.07% | 4.9만 |
|---|
| 2026.04.29 | ₩10,506 | ₩10,553 | ₩9,742 | ₩9,742 | -7.27% | 4만 |
|---|
| 2026.04.28 | ₩9,648 | ₩10,693 | ₩9,541 | ₩10,198 | +5.69% | 8만 |
|---|
| 2026.04.27 | ₩9,286 | ₩9,849 | ₩9,186 | ₩9,595 | +3.32% | 4.2만 |
|---|
| 2026.04.24 | ₩9,126 | ₩9,568 | ₩9,112 | ₩9,353 | +2.50% | 1.8만 |
|---|
| 2026.04.23 | ₩9,930 | ₩9,997 | ₩9,105 | ₩9,126 | -8.10% | 2.6만 |
|---|
| 2026.04.22 | ₩10,318 | ₩10,459 | ₩9,849 | ₩9,983 | -3.25% | 2.5만 |
|---|
| 2026.04.21 | ₩10,653 | ₩11,310 | ₩10,198 | ₩10,405 | -2.33% | 2.7만 |
|---|
| 2026.04.20 | ₩11,846 | ₩11,846 | ₩10,291 | ₩10,492 | -11.43% | 5.6만 |
|---|
| 2026.04.17 | ₩11,712 | ₩12,730 | ₩10,988 | ₩11,658 | -0.46% | 7.6만 |
|---|
| 2026.04.16 | ₩10,232 | ₩11,839 | ₩9,595 | ₩11,511 | +12.49% | 11.4만 |
|---|
| 2026.04.15 | ₩9,568 | ₩9,997 | ₩9,487 | ₩9,796 | +2.38% | 2.1만 |
|---|
| 2026.04.14 | ₩10,050 | ₩10,157 | ₩9,394 | ₩9,608 | -4.40% | 4.8만 |
|---|
| 2026.04.13 | ₩8,536 | ₩9,916 | ₩8,536 | ₩9,863 | +15.54% | 12.7만 |
|---|
| 2026.04.10 | ₩8,348 | ₩8,724 | ₩8,214 | ₩8,710 | +4.33% | 6.9만 |
|---|
| 2026.04.09 | ₩8,375 | ₩8,563 | ₩7,906 | ₩8,308 | -0.80% | 5.6만 |
|---|
| 2026.04.08 | ₩7,759 | ₩8,563 | ₩7,732 | ₩8,375 | +7.94% | 6.3만 |
|---|
| 2026.04.07 | ₩7,705 | ₩7,812 | ₩7,370 | ₩7,491 | -2.78% | 9.1만 |
|---|
| 2026.04.06 | ₩8,094 | ₩8,308 | ₩7,477 | ₩7,571 | -6.46% | 10.3만 |
|---|
| 2026.04.02 | ₩7,973 | ₩8,040 | ₩7,772 | ₩7,866 | -1.34% | 5.1만 |
|---|
| 2026.04.01 | ₩7,745 | ₩8,375 | ₩7,745 | ₩8,094 | +4.50% | 9.5만 |
|---|
| 2026.03.31 | ₩7,920 | ₩8,965 | ₩7,544 | ₩7,544 | -4.74% | 13.4만 |
|---|
| 2026.03.30 | ₩8,322 | ₩9,045 | ₩7,705 | ₩7,920 | -4.83% | 7.4만 |
|---|
| 2026.03.27 | ₩10,023 | ₩10,023 | ₩8,174 | ₩8,295 | -17.25% | 12.5만 |
|---|
| 2026.03.26 | ₩9,662 | ₩10,077 | ₩9,286 | ₩9,286 | -3.88% | 6만 |
|---|
| 2026.03.25 | ₩9,273 | ₩9,970 | ₩9,246 | ₩9,541 | +2.89% | 5만 |
|---|
| 2026.03.24 | ₩9,635 | ₩9,635 | ₩9,327 | ₩9,474 | -1.67% | 4.7만 |
|---|
| 2026.03.23 | ₩9,742 | ₩10,050 | ₩9,554 | ₩9,822 | +0.83% | 7.3만 |
|---|
| 2026.03.20 | ₩10,466 | ₩10,667 | ₩9,554 | ₩9,702 | -7.30% | 9.8만 |
|---|
| 2026.03.19 | ₩9,648 | ₩11,216 | ₩8,938 | ₩10,734 | +11.25% | 50만 |
|---|
| 2026.03.18 | ₩10,251 | ₩10,251 | ₩9,112 | ₩9,648 | -5.88% | 18.5만 |
|---|
| 2026.03.17 | ₩9,903 | ₩10,023 | ₩9,514 | ₩9,796 | -1.08% | 20.4만 |
|---|
| 2026.03.16 | ₩10,613 | ₩10,613 | ₩9,742 | ₩9,876 | -6.94% | 12.1만 |
|---|
| 2026.03.13 | ₩11,779 | ₩11,779 | ₩10,492 | ₩10,720 | -8.99% | 9.7만 |
|---|
| 2026.03.12 | ₩13,253 | ₩13,253 | ₩10,975 | ₩11,471 | -13.45% | 22.4만 |
|---|
| 2026.03.11 | ₩12,958 | ₩13,856 | ₩12,596 | ₩13,400 | +3.41% | 10.1만 |
|---|
| 2026.03.10 | ₩17,353 | ₩17,353 | ₩10,921 | ₩12,784 | -26.33% | 38만 |
|---|
| 2026.03.09 | ₩15,960 | ₩16,489 | ₩15,383 | ₩15,611 | -2.18% | 4.6만 |
|---|
| 2026.03.06 | ₩16,737 | ₩16,750 | ₩15,906 | ₩16,147 | -3.52% | 4.4만 |
|---|
| 2026.03.05 | ₩16,516 | ₩16,844 | ₩16,308 | ₩16,522 | +0.04% | 4.1만 |
|---|
| 2026.03.04 | ₩17,675 | ₩17,675 | ₩16,368 | ₩16,442 | -6.97% | 5.1만 |
|---|
| 2026.03.03 | ₩17,434 | ₩17,950 | ₩16,335 | ₩16,750 | -3.92% | 5만 |
|---|
| 2026.03.02 | ₩16,643 | ₩17,739 | ₩16,415 | ₩17,434 | +4.75% | 5.6만 |
|---|
| 2026.02.27 | ₩15,705 | ₩16,697 | ₩15,705 | ₩16,549 | +5.38% | 3.8만 |
|---|
| 2026.02.26 | ₩15,698 | ₩16,375 | ₩15,249 | ₩15,625 | -0.47% | 5.4만 |
|---|
| 2026.02.25 | ₩15,316 | ₩16,080 | ₩14,794 | ₩15,584 | +1.75% | 10.2만 |
|---|
| 2026.02.24 | ₩14,834 | ₩15,299 | ₩14,566 | ₩14,928 | +0.63% | 3.6만 |
|---|
| 2026.02.23 | ₩15,142 | ₩15,410 | ₩14,754 | ₩14,834 | -2.04% | 4.8만 |
|---|
| 2026.02.20 | ₩15,102 | ₩15,357 | ₩14,847 | ₩15,062 | -0.27% | 3.6만 |
|---|
| 2026.02.19 | ₩14,928 | ₩15,316 | ₩14,888 | ₩14,888 | -0.27% | 4.6만 |
|---|
| 2026.02.18 | ₩15,410 | ₩15,410 | ₩14,807 | ₩15,089 | -2.09% | 2.9만 |
|---|
| 2026.02.17 | ₩15,665 | ₩15,678 | ₩15,169 | ₩15,316 | -2.22% | 9.6만 |
|---|
| 2026.02.13 | ₩15,290 | ₩15,919 | ₩15,263 | ₩15,410 | +0.79% | 16.3만 |
|---|
| 2026.02.12 | ₩15,665 | ₩16,053 | ₩15,008 | ₩15,102 | -3.59% | 6.3만 |
|---|
| 2026.02.11 | ₩14,566 | ₩15,659 | ₩14,372 | ₩15,598 | +7.08% | 7.5만 |
|---|
| 2026.02.10 | ₩14,633 | ₩15,129 | ₩14,472 | ₩14,566 | -0.46% | 7.5만 |
|---|
| 2026.02.09 | ₩14,955 | ₩15,826 | ₩14,593 | ₩14,593 | -2.42% | 6만 |
|---|
| 2026.02.06 | ₩15,611 | ₩16,268 | ₩14,740 | ₩15,075 | -3.43% | 10.5만 |
|---|
| 2026.02.05 | ₩16,362 | ₩16,388 | ₩15,410 | ₩15,960 | -2.46% | 3.7만 |
|---|
| 2026.02.04 | ₩16,295 | ₩16,295 | ₩15,966 | ₩16,268 | -0.16% | 6.3천 |
|---|
| 2026.02.03 | ₩15,544 | ₩15,651 | ₩15,410 | ₩15,477 | -0.43% | 6천 |
|---|
| 2026.02.02 | ₩15,292 | ₩16,321 | ₩15,209 | ₩15,574 | +1.84% | 4.8천 |
|---|
| 2026.01.30 | ₩16,750 | ₩16,750 | ₩14,472 | ₩15,588 | -6.94% | 1.9만 |
|---|
| 2026.01.29 | ₩14,151 | ₩15,115 | ₩14,151 | ₩14,842 | +4.89% | 2.9만 |
|---|
| 2026.01.28 | ₩15,919 | ₩16,080 | ₩13,990 | ₩14,633 | -8.08% | 2.4만 |
|---|
| 2026.01.27 | ₩15,903 | ₩16,080 | ₩14,633 | ₩15,919 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩13,652 | ₩16,032 | ₩13,652 | ₩14,633 | +7.18% | 1.6만 |
|---|
| 2026.01.23 | ₩12,687 | ₩14,778 | ₩12,575 | ₩13,829 | +9.00% | 5.3만 |
|---|
| 2026.01.22 | ₩10,131 | ₩12,527 | ₩10,131 | ₩12,527 | +23.65% | 1.9만 |
|---|
| 2026.01.21 | ₩10,452 | ₩11,079 | ₩10,452 | ₩11,079 | +6.00% | 6.4천 |
|---|
| 2026.01.20 | ₩11,144 | ₩11,144 | ₩10,324 | ₩10,533 | -5.48% | 1.3만 |
|---|
| 2026.01.16 | ₩10,452 | ₩10,726 | ₩10,211 | ₩10,726 | +2.62% | 1.6만 |
|---|
| 2026.01.15 | ₩10,918 | ₩10,935 | ₩10,291 | ₩10,291 | -5.74% | 5.9천 |
|---|
| 2026.01.14 | ₩11,031 | ₩11,562 | ₩10,484 | ₩10,918 | -1.02% | 1.3만 |
|---|
| 2026.01.13 | ₩9,407 | ₩11,417 | ₩9,407 | ₩9,841 | +4.62% | 3.2만 |
|---|
| 2026.01.12 | ₩9,648 | ₩9,712 | ₩9,327 | ₩9,487 | -1.67% | 5.7천 |
|---|
| 2026.01.09 | ₩8,587 | ₩10,050 | ₩8,587 | ₩9,841 | +14.61% | 6.7천 |
|---|
| 2026.01.08 | ₩9,327 | ₩9,922 | ₩9,327 | ₩9,857 | +5.69% | 1.9만 |
|---|
| 2026.01.07 | ₩8,925 | ₩9,648 | ₩8,474 | ₩9,294 | +4.14% | 1.8만 |
|---|
| 2026.01.06 | ₩8,346 | ₩8,362 | ₩8,121 | ₩8,121 | -2.70% | 1.6천 |
|---|
| 2026.01.05 | ₩8,394 | ₩8,426 | ₩8,201 | ₩8,346 | -0.57% | 5.3천 |
|---|
| 2026.01.02 | ₩7,879 | ₩8,410 | ₩7,879 | ₩8,313 | +5.51% | 9.6천 |
|---|
| 2025.12.31 | ₩7,831 | ₩8,040 | ₩7,606 | ₩7,879 | +0.62% | 1.4만 |
|---|
| 2025.12.30 | ₩7,895 | ₩8,201 | ₩7,719 | ₩7,735 | -2.04% | 6.9천 |
|---|
| 2025.12.29 | ₩8,362 | ₩8,362 | ₩7,751 | ₩7,992 | -4.42% | 9.3천 |
|---|
| 2025.12.26 | ₩8,201 | ₩8,844 | ₩8,201 | ₩8,442 | +2.94% | 3.4천 |
|---|
| 2025.12.24 | ₩7,751 | ₩7,895 | ₩7,719 | ₩7,719 | -0.41% | 3.4천 |
|---|
| 2025.12.23 | ₩7,751 | ₩8,313 | ₩7,574 | ₩7,976 | +2.90% | 7.9천 |
|---|
| 2025.12.22 | ₩7,719 | ₩8,169 | ₩7,719 | ₩7,847 | +1.67% | 1.7만 |
|---|
| 2025.12.19 | ₩7,879 | ₩7,960 | ₩7,686 | ₩7,719 | -2.04% | 8.2천 |
|---|
| 2025.12.18 | ₩7,928 | ₩8,137 | ₩7,686 | ₩7,895 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩8,024 | ₩8,040 | ₩7,928 | ₩8,040 | +0.20% | 3.8천 |
|---|
| 2025.12.16 | ₩7,719 | ₩8,104 | ₩7,719 | ₩7,960 | +3.12% | 2.8만 |
|---|
| 2025.12.15 | ₩7,847 | ₩8,265 | ₩7,719 | ₩7,719 | -1.64% | 1.1만 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,056 | ₩7,686 | ₩7,719 | -4.00% | 1.1만 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,201 | ₩7,622 | ₩7,719 | -4.00% | 3만 |
|---|
| 2025.12.10 | ₩8,330 | ₩8,442 | ₩8,056 | ₩8,121 | -2.51% | 1.7만 |
|---|
| 2025.12.09 | ₩7,944 | ₩8,281 | ₩7,719 | ₩8,249 | +3.85% | 1.4만 |
|---|
| 2025.12.08 | ₩8,876 | ₩8,876 | ₩7,670 | ₩7,670 | -13.59% | 1.2만 |
|---|
| 2025.12.05 | ₩7,638 | ₩8,072 | ₩7,638 | ₩7,783 | +1.89% | 6.4천 |
|---|
| 2025.12.04 | ₩7,365 | ₩7,751 | ₩7,365 | ₩7,558 | +2.62% | 9.3천 |
|---|
| 2025.12.03 | ₩7,847 | ₩7,847 | ₩7,509 | ₩7,670 | -2.25% | 2.8만 |
|---|
| 2025.12.02 | ₩7,799 | ₩8,024 | ₩7,799 | ₩7,944 | +1.86% | 275 |
|---|
| 2025.12.01 | ₩8,201 | ₩8,201 | ₩7,799 | ₩7,944 | -3.14% | 5.7천 |
|---|
| 2025.11.28 | ₩9,375 | ₩9,375 | ₩8,201 | ₩8,313 | -11.32% | 3.6천 |
|---|
| 2025.11.26 | ₩8,169 | ₩8,169 | ₩8,024 | ₩8,121 | -0.59% | 4.3천 |
|---|
| 2025.11.25 | ₩7,879 | ₩8,153 | ₩7,847 | ₩8,153 | +3.47% | 1.1만 |
|---|
| 2025.11.24 | ₩7,879 | ₩8,281 | ₩7,879 | ₩7,992 | +1.43% | 5.2천 |
|---|
| 2025.11.21 | ₩8,362 | ₩8,362 | ₩7,960 | ₩8,040 | -3.85% | 6.8천 |
|---|
| 2025.11.20 | ₩8,394 | ₩8,458 | ₩8,169 | ₩8,201 | -2.30% | 2.8천 |
|---|
| 2025.11.19 | ₩8,490 | ₩8,490 | ₩8,490 | ₩8,490 | 0.00% | 1.5천 |
|---|
| 2025.11.18 | ₩8,844 | ₩8,844 | ₩8,362 | ₩8,362 | -5.45% | 8.5천 |
|---|
| 2025.11.17 | ₩8,410 | ₩9,455 | ₩8,410 | ₩8,973 | +6.69% | 4.8만 |
|---|
| 2025.11.14 | ₩8,056 | ₩8,185 | ₩7,107 | ₩8,185 | +1.60% | 7.5천 |
|---|
| 2025.11.13 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 83 |
|---|
| 2025.11.12 | ₩8,233 | ₩8,233 | ₩7,799 | ₩8,040 | -2.34% | 1.1만 |
|---|
| 2025.11.11 | ₩8,249 | ₩8,249 | ₩8,137 | ₩8,233 | -0.19% | 3.9천 |
|---|
| 2025.11.10 | ₩8,104 | ₩8,104 | ₩8,104 | ₩8,104 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩7,944 | ₩8,104 | ₩7,879 | ₩8,104 | +2.02% | 733 |
|---|
| 2025.11.06 | ₩8,297 | ₩8,297 | ₩7,477 | ₩7,638 | -7.95% | 1.5천 |
|---|
| 2025.11.05 | ₩8,072 | ₩8,072 | ₩7,879 | ₩7,879 | -2.39% | 3천 |
|---|
| 2025.11.04 | ₩8,539 | ₩8,539 | ₩7,767 | ₩7,863 | -7.91% | 4.4천 |
|---|
| 2025.11.03 | ₩8,892 | ₩8,892 | ₩8,715 | ₩8,715 | -1.99% | 9.2천 |
|---|
| 2025.10.31 | ₩8,715 | ₩8,715 | ₩8,715 | ₩8,715 | 0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩8,683 | ₩8,715 | ₩8,683 | ₩8,715 | +0.37% | 2만 |
|---|
| 2025.10.29 | ₩8,844 | ₩8,844 | ₩8,812 | ₩8,844 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩8,121 | ₩8,828 | ₩8,121 | ₩8,603 | +5.94% | 1.4천 |
|---|
| 2025.10.27 | ₩8,249 | ₩8,281 | ₩7,895 | ₩8,104 | -1.75% | 1.2만 |
|---|
| 2025.10.24 | ₩8,426 | ₩8,587 | ₩8,362 | ₩8,587 | +1.91% | 1.2천 |
|---|
| 2025.10.23 | ₩8,683 | ₩8,683 | ₩8,362 | ₩8,442 | -2.78% | 1.4천 |
|---|
| 2025.10.22 | ₩8,683 | ₩8,683 | ₩8,619 | ₩8,619 | -0.74% | 1.8천 |
|---|
| 2025.10.21 | ₩8,908 | ₩8,908 | ₩8,442 | ₩8,523 | -4.33% | 1.9천 |
|---|
| 2025.10.20 | ₩9,230 | ₩9,230 | ₩8,860 | ₩9,069 | -1.74% | 992 |
|---|
| 2025.10.17 | ₩9,166 | ₩9,198 | ₩9,053 | ₩9,198 | +0.35% | 2.9천 |
|---|
| 2025.10.16 | ₩9,021 | ₩9,166 | ₩8,667 | ₩9,166 | +1.60% | 2.3천 |
|---|
| 2025.10.15 | ₩8,844 | ₩9,310 | ₩8,523 | ₩8,523 | -3.64% | 1.2천 |
|---|
| 2025.10.14 | ₩9,648 | ₩9,648 | ₩8,523 | ₩8,973 | -7.00% | 2.6천 |
|---|
| 2025.10.13 | ₩8,860 | ₩9,520 | ₩8,860 | ₩9,520 | +7.44% | 83 |
|---|
| 2025.10.10 | ₩9,310 | ₩10,211 | ₩8,828 | ₩9,246 | -0.69% | 2.8만 |
|---|