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 | ₩9,793 | ₩10,383 | ₩9,779 | ₩10,048 | +2.60% | 6만 |
| 2026.10.08 | ₩10,839 | ₩10,839 | ₩9,726 | ₩9,853 | -9.10% | 12.1만 |
| 2026.10.07 | ₩10,329 | ₩11,201 | ₩9,981 | ₩10,235 | -0.91% | 4.8만 |
| 2026.10.06 | ₩10,839 | ₩11,243 | ₩10,115 | ₩10,115 | -6.68% | 4.8만 |
| 2026.10.05 | ₩11,349 | ₩11,537 | ₩10,799 | ₩10,799 | -4.85% | 2.5만 |
| 2026.10.02 | ₩11,483 | ₩11,711 | ₩11,168 | ₩11,402 | -0.70% | 2.8만 |
| 2026.10.01 | ₩11,416 | ₩11,993 | ₩11,134 | ₩11,402 | -0.12% | 8만 |
| 2026.09.30 | ₩11,537 | ₩11,832 | ₩11,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,402 |
| -1.16% |
| 8.9만 |
| 2026.09.29 | ₩11,631 | ₩11,872 | ₩11,201 | ₩11,537 | -0.81% | 43.3만 |
|---|
| 2026.09.28 | ₩11,416 | ₩12,113 | ₩11,416 | ₩11,818 | +3.53% | 4.8만 |
|---|
| 2026.09.25 | ₩11,771 | ₩11,885 | ₩11,449 | ₩11,671 | -0.85% | 3.7만 |
|---|
| 2026.09.24 | ₩11,402 | ₩11,765 | ₩11,215 | ₩11,684 | +2.47% | 4.1만 |
|---|
| 2026.09.23 | ₩11,859 | ₩11,885 | ₩11,282 | ₩11,282 | -4.86% | 4.3만 |
|---|
| 2026.09.22 | ₩12,288 | ₩12,653 | ₩11,832 | ₩11,899 | -3.17% | 2.7만 |
|---|
| 2026.09.21 | ₩12,489 | ₩12,704 | ₩12,288 | ₩12,315 | -1.40% | 1.2만 |
|---|
| 2026.09.18 | ₩13,039 | ₩13,079 | ₩12,489 | ₩12,502 | -4.12% | 2만 |
|---|
| 2026.09.17 | ₩12,435 | ₩13,093 | ₩12,435 | ₩12,985 | +4.42% | 1.8만 |
|---|
| 2026.09.16 | ₩12,744 | ₩12,959 | ₩12,321 | ₩12,476 | -2.11% | 3만 |
|---|
| 2026.09.15 | ₩13,006 | ₩13,006 | ₩12,516 | ₩12,556 | -3.46% | 1.7만 |
|---|
| 2026.09.14 | ₩13,093 | ₩13,415 | ₩13,093 | ₩13,133 | +0.31% | 7.7천 |
|---|
| 2026.09.11 | ₩13,589 | ₩13,810 | ₩12,663 | ₩13,079 | -3.75% | 3.4만 |
|---|
| 2026.09.10 | ₩13,589 | ₩14,085 | ₩13,173 | ₩13,482 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩12,677 | ₩14,045 | ₩12,435 | ₩13,442 | +6.03% | 7.3만 |
|---|
| 2026.09.08 | ₩12,073 | ₩12,816 | ₩11,952 | ₩12,315 | +2.00% | 8.2만 |
|---|
| 2026.09.04 | ₩12,241 | ₩12,409 | ₩12,006 | ₩12,033 | -1.70% | 2.6만 |
|---|
| 2026.09.03 | ₩12,244 | ₩12,583 | ₩12,020 | ₩12,181 | -0.51% | 2.8만 |
|---|
| 2026.09.02 | ₩12,234 | ₩12,342 | ₩11,979 | ₩12,140 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,409 | ₩12,422 | ₩12,167 | ₩12,181 | -1.84% | 3.5천 |
|---|
| 2026.08.31 | ₩11,778 | ₩12,677 | ₩11,644 | ₩12,529 | +6.38% | 5.3만 |
|---|
| 2026.08.28 | ₩12,811 | ₩12,811 | ₩11,617 | ₩11,617 | -9.32% | 1.8만 |
|---|
| 2026.08.27 | ₩12,543 | ₩12,892 | ₩12,543 | ₩12,892 | +2.78% | 9천 |
|---|
| 2026.08.26 | ₩12,610 | ₩12,811 | ₩12,489 | ₩12,556 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩12,811 | ₩13,401 | ₩12,529 | ₩12,610 | -1.57% | 2.8만 |
|---|
| 2026.08.24 | ₩13,267 | ₩13,267 | ₩12,529 | ₩12,704 | -4.25% | 1.7만 |
|---|
| 2026.08.21 | ₩13,415 | ₩13,623 | ₩13,146 | ₩13,428 | +0.10% | 2.2만 |
|---|
| 2026.08.20 | ₩13,629 | ₩13,878 | ₩13,281 | ₩13,663 | +0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩12,905 | ₩14,340 | ₩12,905 | ₩13,535 | +4.89% | 3.1만 |
|---|
| 2026.08.18 | ₩13,348 | ₩13,348 | ₩13,093 | ₩13,160 | -1.41% | 4.7천 |
|---|
| 2026.08.17 | ₩13,234 | ₩13,562 | ₩12,991 | ₩13,334 | +0.76% | 1.1만 |
|---|
| 2026.08.14 | ₩13,120 | ₩13,549 | ₩12,878 | ₩12,892 | -1.74% | 3.8만 |
|---|
| 2026.08.13 | ₩13,361 | ₩13,509 | ₩13,146 | ₩13,173 | -1.41% | 4.7만 |
|---|
| 2026.08.12 | ₩13,522 | ₩13,522 | ₩13,294 | ₩13,442 | -0.60% | 3.4천 |
|---|
| 2026.08.11 | ₩13,428 | ₩13,710 | ₩13,294 | ₩13,442 | +0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩13,455 | ₩13,576 | ₩12,838 | ₩13,428 | -0.20% | 1.3만 |
|---|
| 2026.08.07 | ₩13,690 | ₩13,924 | ₩13,160 | ₩13,455 | -1.71% | 1.8만 |
|---|
| 2026.08.06 | ₩13,207 | ₩13,898 | ₩13,146 | ₩13,509 | +2.29% | 1.5만 |
|---|
| 2026.08.05 | ₩13,480 | ₩14,005 | ₩13,160 | ₩13,428 | -0.39% | 3.1만 |
|---|
| 2026.08.04 | ₩13,281 | ₩13,798 | ₩13,160 | ₩13,455 | +1.31% | 4.2만 |
|---|
| 2026.08.03 | ₩13,428 | ₩13,750 | ₩12,476 | ₩13,133 | -2.20% | 5만 |
|---|
| 2026.07.31 | ₩12,811 | ₩13,549 | ₩12,207 | ₩13,401 | +4.61% | 3.7만 |
|---|
| 2026.07.30 | ₩12,663 | ₩12,972 | ₩12,663 | ₩12,959 | +2.33% | 1.1만 |
|---|
| 2026.07.29 | ₩12,395 | ₩12,878 | ₩12,395 | ₩12,610 | +1.73% | 3.3만 |
|---|
| 2026.07.28 | ₩12,556 | ₩13,227 | ₩12,347 | ₩12,690 | +1.07% | 3.3만 |
|---|
| 2026.07.27 | ₩13,267 | ₩13,509 | ₩12,502 | ₩12,684 | -4.40% | 3.2만 |
|---|
| 2026.07.24 | ₩12,771 | ₩13,415 | ₩12,637 | ₩13,120 | +2.73% | 4.2만 |
|---|
| 2026.07.23 | ₩13,146 | ₩14,354 | ₩12,449 | ₩12,905 | -1.84% | 10.9만 |
|---|
| 2026.07.22 | ₩11,228 | ₩13,213 | ₩11,228 | ₩13,120 | +16.85% | 11.3만 |
|---|
| 2026.07.21 | ₩11,268 | ₩11,993 | ₩11,174 | ₩11,436 | +1.49% | 15.9만 |
|---|
| 2026.07.20 | ₩11,805 | ₩11,999 | ₩10,879 | ₩11,201 | -5.11% | 9.6만 |
|---|
| 2026.07.17 | ₩11,550 | ₩12,020 | ₩11,295 | ₩12,006 | +3.95% | 6.6만 |
|---|
| 2026.07.16 | ₩11,818 | ₩12,232 | ₩11,322 | ₩11,751 | -0.57% | 8만 |
|---|
| 2026.07.15 | ₩12,154 | ₩12,194 | ₩11,550 | ₩11,738 | -3.42% | 7.9만 |
|---|
| 2026.07.14 | ₩12,422 | ₩12,422 | ₩11,872 | ₩12,080 | -2.75% | 6.1만 |
|---|
| 2026.07.13 | ₩12,865 | ₩13,012 | ₩11,657 | ₩12,234 | -4.90% | 10.9만 |
|---|
| 2026.07.10 | ₩12,529 | ₩13,415 | ₩12,529 | ₩13,133 | +4.82% | 16.6만 |
|---|
| 2026.07.09 | ₩12,583 | ₩13,146 | ₩11,577 | ₩12,663 | +0.64% | 19.8만 |
|---|
| 2026.07.08 | ₩11,671 | ₩12,878 | ₩11,617 | ₩12,046 | +3.22% | 48.2만 |
|---|
| 2026.07.07 | ₩11,228 | ₩11,334 | ₩10,316 | ₩11,013 | -1.91% | 5.4만 |
|---|
| 2026.07.06 | ₩9,820 | ₩11,483 | ₩9,820 | ₩11,094 | +12.98% | 5.4만 |
|---|
| 2026.07.02 | ₩10,195 | ₩10,242 | ₩9,618 | ₩9,954 | -2.37% | 2.1만 |
|---|
| 2026.07.01 | ₩10,450 | ₩10,738 | ₩9,752 | ₩10,168 | -2.70% | 3.5만 |
|---|
| 2026.06.30 | ₩10,356 | ₩10,881 | ₩9,887 | ₩10,430 | +0.71% | 5.8만 |
|---|
| 2026.06.29 | ₩10,329 | ₩10,946 | ₩10,237 | ₩10,584 | +2.47% | 13.5만 |
|---|
| 2026.06.26 | ₩9,015 | ₩9,632 | ₩8,898 | ₩9,498 | +5.36% | 2.8만 |
|---|
| 2026.06.25 | ₩7,680 | ₩9,028 | ₩7,667 | ₩9,001 | +17.21% | 7.1만 |
|---|
| 2026.06.24 | ₩7,472 | ₩7,539 | ₩7,298 | ₩7,539 | +0.90% | 2.9만 |
|---|
| 2026.06.23 | ₩7,606 | ₩7,928 | ₩7,459 | ₩7,606 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩7,673 | ₩7,888 | ₩7,579 | ₩7,767 | +1.22% | 2.6만 |
|---|
| 2026.06.18 | ₩8,009 | ₩8,009 | ₩7,620 | ₩7,660 | -4.36% | 2.7만 |
|---|
| 2026.06.17 | ₩7,713 | ₩7,848 | ₩7,673 | ₩7,848 | +1.74% | 1.9만 |
|---|
| 2026.06.16 | ₩7,720 | ₩7,740 | ₩7,526 | ₩7,713 | -0.09% | 4.7만 |
|---|
| 2026.06.15 | ₩7,781 | ₩7,915 | ₩7,660 | ₩7,713 | -0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩7,807 | ₩7,915 | ₩7,633 | ₩7,713 | -1.20% | 3.9만 |
|---|
| 2026.06.11 | ₩7,995 | ₩8,183 | ₩7,660 | ₩7,915 | -1.01% | 1.2만 |
|---|
| 2026.06.10 | ₩8,384 | ₩8,384 | ₩7,888 | ₩7,888 | -5.92% | 4.2만 |
|---|
| 2026.06.09 | ₩8,304 | ₩8,559 | ₩8,035 | ₩8,559 | +3.07% | 4.3만 |
|---|
| 2026.06.08 | ₩7,754 | ₩8,183 | ₩7,754 | ₩8,156 | +5.19% | 3.3만 |
|---|
| 2026.06.05 | ₩8,062 | ₩8,290 | ₩7,539 | ₩7,539 | -6.49% | 3.7만 |
|---|
| 2026.06.04 | ₩8,250 | ₩8,840 | ₩7,673 | ₩8,062 | -2.28% | 5.3만 |
|---|
| 2026.06.03 | ₩9,323 | ₩9,337 | ₩8,049 | ₩8,210 | -11.94% | 7.1만 |
|---|
| 2026.06.02 | ₩9,565 | ₩9,578 | ₩9,256 | ₩9,323 | -2.52% | 2.7만 |
|---|
| 2026.06.01 | ₩9,726 | ₩9,726 | ₩9,377 | ₩9,511 | -2.21% | 3.2만 |
|---|
| 2026.05.29 | ₩9,377 | ₩9,994 | ₩9,149 | ₩9,793 | +4.43% | 4.7만 |
|---|
| 2026.05.28 | ₩9,766 | ₩9,766 | ₩9,270 | ₩9,431 | -3.43% | 7.7천 |
|---|
| 2026.05.27 | ₩9,524 | ₩9,766 | ₩9,350 | ₩9,766 | +2.54% | 1.5만 |
|---|
| 2026.05.26 | ₩9,189 | ₩9,392 | ₩8,948 | ₩9,129 | -0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩9,390 | ₩9,585 | ₩9,055 | ₩9,055 | -3.57% | 5.9만 |
|---|
| 2026.05.21 | ₩9,833 | ₩10,007 | ₩9,404 | ₩9,578 | -2.59% | 1.7만 |
|---|
| 2026.05.20 | ₩9,417 | ₩9,981 | ₩9,417 | ₩9,867 | +4.77% | 2.4만 |
|---|
| 2026.05.19 | ₩9,592 | ₩9,732 | ₩9,243 | ₩9,377 | -2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩9,652 | ₩10,414 | ₩9,377 | ₩9,592 | -0.63% | 2.8만 |
|---|
| 2026.05.15 | ₩9,618 | ₩9,873 | ₩9,202 | ₩9,404 | -2.23% | 4.3만 |
|---|
| 2026.05.14 | ₩9,752 | ₩9,927 | ₩9,404 | ₩9,618 | -1.38% | 1.6만 |
|---|
| 2026.05.13 | ₩9,739 | ₩10,128 | ₩9,699 | ₩9,766 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩10,088 | ₩10,088 | ₩9,605 | ₩9,739 | -3.46% | 2.7만 |
|---|
| 2026.05.11 | ₩11,013 | ₩11,121 | ₩9,605 | ₩9,793 | -11.08% | 11.2만 |
|---|
| 2026.05.08 | ₩9,498 | ₩10,470 | ₩9,498 | ₩10,316 | +8.62% | 3.2만 |
|---|
| 2026.05.07 | ₩10,262 | ₩10,376 | ₩9,578 | ₩9,578 | -6.67% | 9천 |
|---|
| 2026.05.06 | ₩11,148 | ₩11,148 | ₩10,121 | ₩10,329 | -7.34% | 2.2만 |
|---|
| 2026.05.05 | ₩11,174 | ₩11,322 | ₩10,624 | ₩10,732 | -3.96% | 1.7만 |
|---|
| 2026.05.04 | ₩10,463 | ₩11,523 | ₩10,423 | ₩11,215 | +7.18% | 5.5만 |
|---|
| 2026.05.01 | ₩10,826 | ₩10,839 | ₩10,170 | ₩10,531 | -2.73% | 2.4만 |
|---|
| 2026.04.30 | ₩9,960 | ₩10,759 | ₩9,793 | ₩10,665 | +7.07% | 4.9만 |
|---|
| 2026.04.29 | ₩10,517 | ₩10,564 | ₩9,752 | ₩9,752 | -7.27% | 4만 |
|---|
| 2026.04.28 | ₩9,659 | ₩10,705 | ₩9,551 | ₩10,209 | +5.69% | 8만 |
|---|
| 2026.04.27 | ₩9,296 | ₩9,860 | ₩9,196 | ₩9,605 | +3.32% | 4.2만 |
|---|
| 2026.04.24 | ₩9,135 | ₩9,578 | ₩9,122 | ₩9,363 | +2.50% | 1.8만 |
|---|
| 2026.04.23 | ₩9,940 | ₩10,007 | ₩9,115 | ₩9,135 | -8.10% | 2.6만 |
|---|
| 2026.04.22 | ₩10,329 | ₩10,470 | ₩9,860 | ₩9,994 | -3.25% | 2.5만 |
|---|
| 2026.04.21 | ₩10,665 | ₩11,322 | ₩10,209 | ₩10,417 | -2.33% | 2.7만 |
|---|
| 2026.04.20 | ₩11,859 | ₩11,859 | ₩10,302 | ₩10,504 | -11.43% | 5.6만 |
|---|
| 2026.04.17 | ₩11,724 | ₩12,744 | ₩11,000 | ₩11,671 | -0.46% | 7.6만 |
|---|
| 2026.04.16 | ₩10,243 | ₩11,852 | ₩9,605 | ₩11,523 | +12.49% | 11.4만 |
|---|
| 2026.04.15 | ₩9,578 | ₩10,007 | ₩9,498 | ₩9,806 | +2.38% | 2.1만 |
|---|
| 2026.04.14 | ₩10,061 | ₩10,168 | ₩9,404 | ₩9,618 | -4.40% | 4.8만 |
|---|
| 2026.04.13 | ₩8,545 | ₩9,927 | ₩8,545 | ₩9,873 | +15.54% | 12.7만 |
|---|
| 2026.04.10 | ₩8,357 | ₩8,733 | ₩8,223 | ₩8,720 | +4.33% | 6.9만 |
|---|
| 2026.04.09 | ₩8,384 | ₩8,572 | ₩7,915 | ₩8,317 | -0.80% | 5.6만 |
|---|
| 2026.04.08 | ₩7,767 | ₩8,572 | ₩7,740 | ₩8,384 | +7.94% | 6.3만 |
|---|
| 2026.04.07 | ₩7,713 | ₩7,821 | ₩7,378 | ₩7,499 | -2.78% | 9.1만 |
|---|
| 2026.04.06 | ₩8,102 | ₩8,317 | ₩7,485 | ₩7,579 | -6.46% | 10.3만 |
|---|
| 2026.04.02 | ₩7,982 | ₩8,049 | ₩7,781 | ₩7,874 | -1.34% | 5.1만 |
|---|
| 2026.04.01 | ₩7,754 | ₩8,384 | ₩7,754 | ₩8,102 | +4.50% | 9.5만 |
|---|
| 2026.03.31 | ₩7,928 | ₩8,974 | ₩7,552 | ₩7,552 | -4.74% | 13.4만 |
|---|
| 2026.03.30 | ₩8,331 | ₩9,055 | ₩7,713 | ₩7,928 | -4.83% | 7.4만 |
|---|
| 2026.03.27 | ₩10,034 | ₩10,034 | ₩8,183 | ₩8,304 | -17.25% | 12.5만 |
|---|
| 2026.03.26 | ₩9,672 | ₩10,088 | ₩9,296 | ₩9,296 | -3.88% | 6만 |
|---|
| 2026.03.25 | ₩9,283 | ₩9,981 | ₩9,256 | ₩9,551 | +2.89% | 5만 |
|---|
| 2026.03.24 | ₩9,645 | ₩9,645 | ₩9,337 | ₩9,484 | -1.67% | 4.7만 |
|---|
| 2026.03.23 | ₩9,752 | ₩10,061 | ₩9,565 | ₩9,833 | +0.83% | 7.3만 |
|---|
| 2026.03.20 | ₩10,477 | ₩10,678 | ₩9,565 | ₩9,712 | -7.30% | 9.8만 |
|---|
| 2026.03.19 | ₩9,659 | ₩11,228 | ₩8,948 | ₩10,745 | +11.25% | 50만 |
|---|
| 2026.03.18 | ₩10,262 | ₩10,262 | ₩9,122 | ₩9,659 | -5.88% | 18.5만 |
|---|
| 2026.03.17 | ₩9,913 | ₩10,034 | ₩9,524 | ₩9,806 | -1.08% | 20.4만 |
|---|
| 2026.03.16 | ₩10,624 | ₩10,624 | ₩9,752 | ₩9,887 | -6.94% | 12.1만 |
|---|
| 2026.03.13 | ₩11,792 | ₩11,792 | ₩10,504 | ₩10,732 | -8.99% | 9.7만 |
|---|
| 2026.03.12 | ₩13,267 | ₩13,267 | ₩10,987 | ₩11,483 | -13.45% | 22.4만 |
|---|
| 2026.03.11 | ₩12,972 | ₩13,871 | ₩12,610 | ₩13,415 | +3.41% | 10.1만 |
|---|
| 2026.03.10 | ₩17,372 | ₩17,372 | ₩10,933 | ₩12,798 | -26.33% | 38만 |
|---|
| 2026.03.09 | ₩15,977 | ₩16,507 | ₩15,400 | ₩15,628 | -2.18% | 4.6만 |
|---|
| 2026.03.06 | ₩16,755 | ₩16,768 | ₩15,923 | ₩16,165 | -3.52% | 4.4만 |
|---|
| 2026.03.05 | ₩16,534 | ₩16,862 | ₩16,326 | ₩16,540 | +0.04% | 4.1만 |
|---|
| 2026.03.04 | ₩17,694 | ₩17,694 | ₩16,386 | ₩16,460 | -6.97% | 5.1만 |
|---|
| 2026.03.03 | ₩17,453 | ₩17,969 | ₩16,353 | ₩16,768 | -3.92% | 5만 |
|---|
| 2026.03.02 | ₩16,661 | ₩17,758 | ₩16,433 | ₩17,453 | +4.75% | 5.6만 |
|---|
| 2026.02.27 | ₩15,722 | ₩16,715 | ₩15,722 | ₩16,567 | +5.38% | 3.8만 |
|---|
| 2026.02.26 | ₩15,715 | ₩16,393 | ₩15,266 | ₩15,642 | -0.47% | 5.4만 |
|---|
| 2026.02.25 | ₩15,333 | ₩16,098 | ₩14,810 | ₩15,601 | +1.75% | 10.2만 |
|---|
| 2026.02.24 | ₩14,850 | ₩15,316 | ₩14,582 | ₩14,944 | +0.63% | 3.6만 |
|---|
| 2026.02.23 | ₩15,159 | ₩15,427 | ₩14,770 | ₩14,850 | -2.04% | 4.8만 |
|---|
| 2026.02.20 | ₩15,118 | ₩15,373 | ₩14,863 | ₩15,078 | -0.27% | 3.6만 |
|---|
| 2026.02.19 | ₩14,944 | ₩15,333 | ₩14,904 | ₩14,904 | -0.27% | 4.6만 |
|---|
| 2026.02.18 | ₩15,427 | ₩15,427 | ₩14,823 | ₩15,105 | -2.09% | 2.9만 |
|---|
| 2026.02.17 | ₩15,682 | ₩15,695 | ₩15,185 | ₩15,333 | -2.22% | 9.6만 |
|---|
| 2026.02.13 | ₩15,306 | ₩15,937 | ₩15,279 | ₩15,427 | +0.79% | 16.3만 |
|---|
| 2026.02.12 | ₩15,682 | ₩16,071 | ₩15,024 | ₩15,118 | -3.59% | 6.3만 |
|---|
| 2026.02.11 | ₩14,582 | ₩15,676 | ₩14,387 | ₩15,615 | +7.08% | 7.5만 |
|---|
| 2026.02.10 | ₩14,649 | ₩15,145 | ₩14,488 | ₩14,582 | -0.46% | 7.5만 |
|---|
| 2026.02.09 | ₩14,971 | ₩15,843 | ₩14,609 | ₩14,609 | -2.42% | 6만 |
|---|
| 2026.02.06 | ₩15,628 | ₩16,285 | ₩14,756 | ₩15,092 | -3.43% | 10.5만 |
|---|
| 2026.02.05 | ₩16,379 | ₩16,406 | ₩15,427 | ₩15,977 | -2.46% | 3.7만 |
|---|
| 2026.02.04 | ₩16,312 | ₩16,312 | ₩15,984 | ₩16,285 | -0.16% | 6.3천 |
|---|
| 2026.02.03 | ₩15,561 | ₩15,668 | ₩15,427 | ₩15,494 | -0.43% | 6천 |
|---|
| 2026.02.02 | ₩15,309 | ₩16,339 | ₩15,226 | ₩15,591 | +1.84% | 4.8천 |
|---|
| 2026.01.30 | ₩16,768 | ₩16,768 | ₩14,488 | ₩15,605 | -6.94% | 1.9만 |
|---|
| 2026.01.29 | ₩14,166 | ₩15,132 | ₩14,166 | ₩14,858 | +4.89% | 2.9만 |
|---|
| 2026.01.28 | ₩15,937 | ₩16,098 | ₩14,005 | ₩14,649 | -8.08% | 2.4만 |
|---|
| 2026.01.27 | ₩15,921 | ₩16,098 | ₩14,649 | ₩15,937 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩13,667 | ₩16,049 | ₩13,667 | ₩14,649 | +7.18% | 1.6만 |
|---|
| 2026.01.23 | ₩12,701 | ₩14,794 | ₩12,588 | ₩13,844 | +9.00% | 5.3만 |
|---|
| 2026.01.22 | ₩10,142 | ₩12,540 | ₩10,142 | ₩12,540 | +23.65% | 1.9만 |
|---|
| 2026.01.21 | ₩10,463 | ₩11,091 | ₩10,463 | ₩11,091 | +6.00% | 6.4천 |
|---|
| 2026.01.20 | ₩11,156 | ₩11,156 | ₩10,335 | ₩10,544 | -5.48% | 1.3만 |
|---|
| 2026.01.16 | ₩10,463 | ₩10,737 | ₩10,222 | ₩10,737 | +2.62% | 1.6만 |
|---|
| 2026.01.15 | ₩10,930 | ₩10,946 | ₩10,302 | ₩10,302 | -5.74% | 5.9천 |
|---|
| 2026.01.14 | ₩11,043 | ₩11,574 | ₩10,496 | ₩10,930 | -1.02% | 1.3만 |
|---|
| 2026.01.13 | ₩9,417 | ₩11,429 | ₩9,417 | ₩9,852 | +4.62% | 3.2만 |
|---|
| 2026.01.12 | ₩9,659 | ₩9,723 | ₩9,337 | ₩9,498 | -1.67% | 5.7천 |
|---|
| 2026.01.09 | ₩8,596 | ₩10,061 | ₩8,596 | ₩9,852 | +14.61% | 6.7천 |
|---|
| 2026.01.08 | ₩9,337 | ₩9,932 | ₩9,337 | ₩9,868 | +5.69% | 1.9만 |
|---|
| 2026.01.07 | ₩8,934 | ₩9,659 | ₩8,483 | ₩9,304 | +4.14% | 1.8만 |
|---|
| 2026.01.06 | ₩8,355 | ₩8,371 | ₩8,129 | ₩8,129 | -2.70% | 1.6천 |
|---|
| 2026.01.05 | ₩8,403 | ₩8,435 | ₩8,210 | ₩8,355 | -0.57% | 5.3천 |
|---|
| 2026.01.02 | ₩7,888 | ₩8,419 | ₩7,888 | ₩8,322 | +5.51% | 9.6천 |
|---|
| 2025.12.31 | ₩7,840 | ₩8,049 | ₩7,614 | ₩7,888 | +0.62% | 1.4만 |
|---|
| 2025.12.30 | ₩7,904 | ₩8,210 | ₩7,727 | ₩7,743 | -2.04% | 6.9천 |
|---|
| 2025.12.29 | ₩8,371 | ₩8,371 | ₩7,759 | ₩8,001 | -4.42% | 9.3천 |
|---|
| 2025.12.26 | ₩8,210 | ₩8,854 | ₩8,210 | ₩8,451 | +2.94% | 3.4천 |
|---|
| 2025.12.24 | ₩7,759 | ₩7,904 | ₩7,727 | ₩7,727 | -0.41% | 3.4천 |
|---|
| 2025.12.23 | ₩7,759 | ₩8,322 | ₩7,582 | ₩7,984 | +2.90% | 7.9천 |
|---|
| 2025.12.22 | ₩7,727 | ₩8,178 | ₩7,727 | ₩7,856 | +1.67% | 1.7만 |
|---|
| 2025.12.19 | ₩7,888 | ₩7,968 | ₩7,695 | ₩7,727 | -2.04% | 8.2천 |
|---|
| 2025.12.18 | ₩7,936 | ₩8,145 | ₩7,695 | ₩7,904 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩8,033 | ₩8,049 | ₩7,936 | ₩8,049 | +0.20% | 3.8천 |
|---|
| 2025.12.16 | ₩7,727 | ₩8,113 | ₩7,727 | ₩7,968 | +3.12% | 2.8만 |
|---|
| 2025.12.15 | ₩7,856 | ₩8,274 | ₩7,727 | ₩7,727 | -1.64% | 1.1만 |
|---|
| 2025.12.12 | ₩8,049 | ₩8,065 | ₩7,695 | ₩7,727 | -4.00% | 1.1만 |
|---|
| 2025.12.11 | ₩8,049 | ₩8,210 | ₩7,630 | ₩7,727 | -4.00% | 3만 |
|---|
| 2025.12.10 | ₩8,339 | ₩8,451 | ₩8,065 | ₩8,129 | -2.51% | 1.7만 |
|---|
| 2025.12.09 | ₩7,952 | ₩8,290 | ₩7,727 | ₩8,258 | +3.85% | 1.4만 |
|---|
| 2025.12.08 | ₩8,886 | ₩8,886 | ₩7,679 | ₩7,679 | -13.59% | 1.2만 |
|---|
| 2025.12.05 | ₩7,646 | ₩8,081 | ₩7,646 | ₩7,791 | +1.89% | 6.4천 |
|---|
| 2025.12.04 | ₩7,373 | ₩7,759 | ₩7,373 | ₩7,566 | +2.62% | 9.3천 |
|---|
| 2025.12.03 | ₩7,856 | ₩7,856 | ₩7,518 | ₩7,679 | -2.25% | 2.8만 |
|---|
| 2025.12.02 | ₩7,807 | ₩8,033 | ₩7,807 | ₩7,952 | +1.86% | 275 |
|---|
| 2025.12.01 | ₩8,210 | ₩8,210 | ₩7,807 | ₩7,952 | -3.14% | 5.7천 |
|---|
| 2025.11.28 | ₩9,385 | ₩9,385 | ₩8,210 | ₩8,322 | -11.32% | 3.6천 |
|---|
| 2025.11.26 | ₩8,178 | ₩8,178 | ₩8,033 | ₩8,129 | -0.59% | 4.3천 |
|---|
| 2025.11.25 | ₩7,888 | ₩8,162 | ₩7,856 | ₩8,162 | +3.47% | 1.1만 |
|---|
| 2025.11.24 | ₩7,888 | ₩8,290 | ₩7,888 | ₩8,001 | +1.43% | 5.2천 |
|---|
| 2025.11.21 | ₩8,371 | ₩8,371 | ₩7,968 | ₩8,049 | -3.85% | 6.8천 |
|---|
| 2025.11.20 | ₩8,403 | ₩8,467 | ₩8,178 | ₩8,210 | -2.30% | 2.8천 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,500 | ₩8,500 | ₩8,500 | 0.00% | 1.5천 |
|---|
| 2025.11.18 | ₩8,854 | ₩8,854 | ₩8,371 | ₩8,371 | -5.45% | 8.5천 |
|---|
| 2025.11.17 | ₩8,419 | ₩9,465 | ₩8,419 | ₩8,982 | +6.69% | 4.8만 |
|---|
| 2025.11.14 | ₩8,065 | ₩8,194 | ₩7,115 | ₩8,194 | +1.60% | 7.5천 |
|---|
| 2025.11.13 | ₩8,049 | ₩8,049 | ₩8,049 | ₩8,049 | 0.00% | 83 |
|---|
| 2025.11.12 | ₩8,242 | ₩8,242 | ₩7,807 | ₩8,049 | -2.34% | 1.1만 |
|---|
| 2025.11.11 | ₩8,258 | ₩8,258 | ₩8,145 | ₩8,242 | -0.19% | 3.9천 |
|---|
| 2025.11.10 | ₩8,113 | ₩8,113 | ₩8,113 | ₩8,113 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩7,952 | ₩8,113 | ₩7,888 | ₩8,113 | +2.02% | 733 |
|---|
| 2025.11.06 | ₩8,306 | ₩8,306 | ₩7,485 | ₩7,646 | -7.95% | 1.5천 |
|---|
| 2025.11.05 | ₩8,081 | ₩8,081 | ₩7,888 | ₩7,888 | -2.39% | 3천 |
|---|
| 2025.11.04 | ₩8,548 | ₩8,548 | ₩7,775 | ₩7,872 | -7.91% | 4.4천 |
|---|
| 2025.11.03 | ₩8,902 | ₩8,902 | ₩8,725 | ₩8,725 | -1.99% | 9.2천 |
|---|
| 2025.10.31 | ₩8,725 | ₩8,725 | ₩8,725 | ₩8,725 | 0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩8,693 | ₩8,725 | ₩8,693 | ₩8,725 | +0.37% | 2만 |
|---|
| 2025.10.29 | ₩8,854 | ₩8,854 | ₩8,822 | ₩8,854 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩8,129 | ₩8,838 | ₩8,129 | ₩8,612 | +5.94% | 1.4천 |
|---|
| 2025.10.27 | ₩8,258 | ₩8,290 | ₩7,904 | ₩8,113 | -1.75% | 1.2만 |
|---|
| 2025.10.24 | ₩8,435 | ₩8,596 | ₩8,371 | ₩8,596 | +1.91% | 1.2천 |
|---|
| 2025.10.23 | ₩8,693 | ₩8,693 | ₩8,371 | ₩8,451 | -2.78% | 1.4천 |
|---|
| 2025.10.22 | ₩8,693 | ₩8,693 | ₩8,628 | ₩8,628 | -0.74% | 1.8천 |
|---|
| 2025.10.21 | ₩8,918 | ₩8,918 | ₩8,451 | ₩8,532 | -4.33% | 1.9천 |
|---|
| 2025.10.20 | ₩9,240 | ₩9,240 | ₩8,870 | ₩9,079 | -1.74% | 992 |
|---|
| 2025.10.17 | ₩9,176 | ₩9,208 | ₩9,063 | ₩9,208 | +0.35% | 2.9천 |
|---|
| 2025.10.16 | ₩9,031 | ₩9,176 | ₩8,677 | ₩9,176 | +1.60% | 2.3천 |
|---|
| 2025.10.15 | ₩8,854 | ₩9,321 | ₩8,532 | ₩8,532 | -3.64% | 1.2천 |
|---|
| 2025.10.14 | ₩9,659 | ₩9,659 | ₩8,532 | ₩8,982 | -7.00% | 2.6천 |
|---|
| 2025.10.13 | ₩8,870 | ₩9,530 | ₩8,870 | ₩9,530 | +7.44% | 83 |
|---|
| 2025.10.10 | ₩9,321 | ₩10,222 | ₩8,838 | ₩9,256 | -0.69% | 2.8만 |
|---|