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 | ₩9,795 | ₩10,385 | ₩9,781 | ₩10,050 | +2.60% | 6만 |
| 2026.10.08 | ₩10,841 | ₩10,841 | ₩9,728 | ₩9,855 | -9.10% | 12.1만 |
| 2026.10.07 | ₩10,331 | ₩11,204 | ₩9,983 | ₩10,237 | -0.91% | 4.8만 |
| 2026.10.06 | ₩10,841 | ₩11,245 | ₩10,117 | ₩10,117 | -6.68% | 4.8만 |
| 2026.10.05 | ₩11,351 | ₩11,539 | ₩10,801 | ₩10,801 | -4.85% | 2.5만 |
| 2026.10.02 | ₩11,485 | ₩11,713 | ₩11,170 | ₩11,405 | -0.70% | 2.8만 |
| 2026.10.01 | ₩11,418 | ₩11,995 | ₩11,136 | ₩11,405 | -0.12% | 8만 |
| 2026.09.30 | ₩11,539 | ₩11,834 | ₩11,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,405 |
| -1.16% |
| 8.9만 |
| 2026.09.29 | ₩11,633 | ₩11,874 | ₩11,204 | ₩11,539 | -0.81% | 43.3만 |
|---|
| 2026.09.28 | ₩11,418 | ₩12,116 | ₩11,418 | ₩11,821 | +3.53% | 4.8만 |
|---|
| 2026.09.25 | ₩11,774 | ₩11,888 | ₩11,452 | ₩11,673 | -0.85% | 3.7만 |
|---|
| 2026.09.24 | ₩11,405 | ₩11,767 | ₩11,217 | ₩11,687 | +2.47% | 4.1만 |
|---|
| 2026.09.23 | ₩11,861 | ₩11,888 | ₩11,284 | ₩11,284 | -4.86% | 4.3만 |
|---|
| 2026.09.22 | ₩12,290 | ₩12,655 | ₩11,834 | ₩11,901 | -3.17% | 2.7만 |
|---|
| 2026.09.21 | ₩12,492 | ₩12,706 | ₩12,290 | ₩12,317 | -1.40% | 1.2만 |
|---|
| 2026.09.18 | ₩13,042 | ₩13,082 | ₩12,492 | ₩12,505 | -4.12% | 2만 |
|---|
| 2026.09.17 | ₩12,438 | ₩13,095 | ₩12,438 | ₩12,988 | +4.42% | 1.8만 |
|---|
| 2026.09.16 | ₩12,747 | ₩12,961 | ₩12,324 | ₩12,478 | -2.11% | 3만 |
|---|
| 2026.09.15 | ₩13,008 | ₩13,008 | ₩12,518 | ₩12,559 | -3.46% | 1.7만 |
|---|
| 2026.09.14 | ₩13,095 | ₩13,417 | ₩13,095 | ₩13,136 | +0.31% | 7.7천 |
|---|
| 2026.09.11 | ₩13,592 | ₩13,813 | ₩12,666 | ₩13,082 | -3.75% | 3.4만 |
|---|
| 2026.09.10 | ₩13,592 | ₩14,088 | ₩13,176 | ₩13,484 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩12,679 | ₩14,048 | ₩12,438 | ₩13,444 | +6.03% | 7.3만 |
|---|
| 2026.09.08 | ₩12,076 | ₩12,819 | ₩11,955 | ₩12,317 | +2.00% | 8.2만 |
|---|
| 2026.09.04 | ₩12,243 | ₩12,411 | ₩12,009 | ₩12,035 | -1.70% | 2.6만 |
|---|
| 2026.09.03 | ₩12,246 | ₩12,586 | ₩12,022 | ₩12,183 | -0.51% | 2.8만 |
|---|
| 2026.09.02 | ₩12,237 | ₩12,344 | ₩11,982 | ₩12,143 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,411 | ₩12,425 | ₩12,170 | ₩12,183 | -1.84% | 3.5천 |
|---|
| 2026.08.31 | ₩11,780 | ₩12,679 | ₩11,646 | ₩12,532 | +6.38% | 5.3만 |
|---|
| 2026.08.28 | ₩12,814 | ₩12,814 | ₩11,619 | ₩11,619 | -9.32% | 1.8만 |
|---|
| 2026.08.27 | ₩12,545 | ₩12,894 | ₩12,545 | ₩12,894 | +2.78% | 9천 |
|---|
| 2026.08.26 | ₩12,612 | ₩12,814 | ₩12,492 | ₩12,559 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩12,814 | ₩13,404 | ₩12,532 | ₩12,612 | -1.57% | 2.8만 |
|---|
| 2026.08.24 | ₩13,270 | ₩13,270 | ₩12,532 | ₩12,706 | -4.25% | 1.7만 |
|---|
| 2026.08.21 | ₩13,417 | ₩13,625 | ₩13,149 | ₩13,431 | +0.10% | 2.2만 |
|---|
| 2026.08.20 | ₩13,632 | ₩13,880 | ₩13,283 | ₩13,666 | +0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩12,908 | ₩14,343 | ₩12,908 | ₩13,538 | +4.89% | 3.1만 |
|---|
| 2026.08.18 | ₩13,350 | ₩13,350 | ₩13,095 | ₩13,162 | -1.41% | 4.7천 |
|---|
| 2026.08.17 | ₩13,236 | ₩13,565 | ₩12,993 | ₩13,337 | +0.76% | 1.1만 |
|---|
| 2026.08.14 | ₩13,122 | ₩13,552 | ₩12,881 | ₩12,894 | -1.74% | 3.8만 |
|---|
| 2026.08.13 | ₩13,364 | ₩13,511 | ₩13,149 | ₩13,176 | -1.41% | 4.7만 |
|---|
| 2026.08.12 | ₩13,525 | ₩13,525 | ₩13,297 | ₩13,444 | -0.60% | 3.4천 |
|---|
| 2026.08.11 | ₩13,431 | ₩13,713 | ₩13,297 | ₩13,444 | +0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩13,458 | ₩13,578 | ₩12,840 | ₩13,431 | -0.20% | 1.3만 |
|---|
| 2026.08.07 | ₩13,692 | ₩13,927 | ₩13,162 | ₩13,458 | -1.71% | 1.8만 |
|---|
| 2026.08.06 | ₩13,209 | ₩13,900 | ₩13,149 | ₩13,511 | +2.29% | 1.5만 |
|---|
| 2026.08.05 | ₩13,483 | ₩14,008 | ₩13,162 | ₩13,431 | -0.39% | 3.1만 |
|---|
| 2026.08.04 | ₩13,283 | ₩13,801 | ₩13,162 | ₩13,458 | +1.31% | 4.2만 |
|---|
| 2026.08.03 | ₩13,431 | ₩13,753 | ₩12,478 | ₩13,136 | -2.20% | 5만 |
|---|
| 2026.07.31 | ₩12,814 | ₩13,552 | ₩12,210 | ₩13,404 | +4.61% | 3.7만 |
|---|
| 2026.07.30 | ₩12,666 | ₩12,975 | ₩12,666 | ₩12,961 | +2.33% | 1.1만 |
|---|
| 2026.07.29 | ₩12,398 | ₩12,881 | ₩12,398 | ₩12,612 | +1.73% | 3.3만 |
|---|
| 2026.07.28 | ₩12,559 | ₩13,230 | ₩12,349 | ₩12,693 | +1.07% | 3.3만 |
|---|
| 2026.07.27 | ₩13,270 | ₩13,511 | ₩12,505 | ₩12,686 | -4.40% | 3.2만 |
|---|
| 2026.07.24 | ₩12,773 | ₩13,417 | ₩12,639 | ₩13,122 | +2.73% | 4.2만 |
|---|
| 2026.07.23 | ₩13,149 | ₩14,357 | ₩12,451 | ₩12,908 | -1.84% | 10.9만 |
|---|
| 2026.07.22 | ₩11,230 | ₩13,216 | ₩11,230 | ₩13,122 | +16.85% | 11.3만 |
|---|
| 2026.07.21 | ₩11,271 | ₩11,995 | ₩11,177 | ₩11,438 | +1.49% | 15.9만 |
|---|
| 2026.07.20 | ₩11,807 | ₩12,002 | ₩10,882 | ₩11,204 | -5.11% | 9.6만 |
|---|
| 2026.07.17 | ₩11,552 | ₩12,022 | ₩11,297 | ₩12,009 | +3.95% | 6.6만 |
|---|
| 2026.07.16 | ₩11,821 | ₩12,234 | ₩11,324 | ₩11,754 | -0.57% | 8만 |
|---|
| 2026.07.15 | ₩12,156 | ₩12,196 | ₩11,552 | ₩11,740 | -3.42% | 7.9만 |
|---|
| 2026.07.14 | ₩12,425 | ₩12,425 | ₩11,874 | ₩12,082 | -2.75% | 6.1만 |
|---|
| 2026.07.13 | ₩12,867 | ₩13,015 | ₩11,660 | ₩12,237 | -4.90% | 10.9만 |
|---|
| 2026.07.10 | ₩12,532 | ₩13,417 | ₩12,532 | ₩13,136 | +4.82% | 16.6만 |
|---|
| 2026.07.09 | ₩12,586 | ₩13,149 | ₩11,579 | ₩12,666 | +0.64% | 19.8만 |
|---|
| 2026.07.08 | ₩11,673 | ₩12,881 | ₩11,619 | ₩12,049 | +3.22% | 48.2만 |
|---|
| 2026.07.07 | ₩11,230 | ₩11,336 | ₩10,318 | ₩11,016 | -1.91% | 5.4만 |
|---|
| 2026.07.06 | ₩9,822 | ₩11,485 | ₩9,822 | ₩11,096 | +12.98% | 5.4만 |
|---|
| 2026.07.02 | ₩10,197 | ₩10,244 | ₩9,620 | ₩9,956 | -2.37% | 2.1만 |
|---|
| 2026.07.01 | ₩10,452 | ₩10,741 | ₩9,754 | ₩10,170 | -2.70% | 3.5만 |
|---|
| 2026.06.30 | ₩10,358 | ₩10,883 | ₩9,889 | ₩10,432 | +0.71% | 5.8만 |
|---|
| 2026.06.29 | ₩10,331 | ₩10,949 | ₩10,239 | ₩10,586 | +2.47% | 13.5만 |
|---|
| 2026.06.26 | ₩9,016 | ₩9,634 | ₩8,900 | ₩9,500 | +5.36% | 2.8만 |
|---|
| 2026.06.25 | ₩7,681 | ₩9,030 | ₩7,668 | ₩9,003 | +17.21% | 7.1만 |
|---|
| 2026.06.24 | ₩7,473 | ₩7,541 | ₩7,299 | ₩7,541 | +0.90% | 2.9만 |
|---|
| 2026.06.23 | ₩7,608 | ₩7,930 | ₩7,460 | ₩7,608 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩7,675 | ₩7,889 | ₩7,581 | ₩7,769 | +1.22% | 2.6만 |
|---|
| 2026.06.18 | ₩8,010 | ₩8,010 | ₩7,621 | ₩7,661 | -4.36% | 2.7만 |
|---|
| 2026.06.17 | ₩7,715 | ₩7,849 | ₩7,675 | ₩7,849 | +1.74% | 1.9만 |
|---|
| 2026.06.16 | ₩7,722 | ₩7,742 | ₩7,527 | ₩7,715 | -0.09% | 4.7만 |
|---|
| 2026.06.15 | ₩7,782 | ₩7,916 | ₩7,661 | ₩7,715 | -0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩7,809 | ₩7,916 | ₩7,635 | ₩7,715 | -1.20% | 3.9만 |
|---|
| 2026.06.11 | ₩7,997 | ₩8,185 | ₩7,661 | ₩7,916 | -1.01% | 1.2만 |
|---|
| 2026.06.10 | ₩8,386 | ₩8,386 | ₩7,889 | ₩7,889 | -5.92% | 4.2만 |
|---|
| 2026.06.09 | ₩8,305 | ₩8,560 | ₩8,037 | ₩8,560 | +3.07% | 4.3만 |
|---|
| 2026.06.08 | ₩7,755 | ₩8,185 | ₩7,755 | ₩8,158 | +5.19% | 3.3만 |
|---|
| 2026.06.05 | ₩8,064 | ₩8,292 | ₩7,541 | ₩7,541 | -6.49% | 3.7만 |
|---|
| 2026.06.04 | ₩8,252 | ₩8,842 | ₩7,675 | ₩8,064 | -2.28% | 5.3만 |
|---|
| 2026.06.03 | ₩9,325 | ₩9,339 | ₩8,050 | ₩8,211 | -11.94% | 7.1만 |
|---|
| 2026.06.02 | ₩9,567 | ₩9,580 | ₩9,258 | ₩9,325 | -2.52% | 2.7만 |
|---|
| 2026.06.01 | ₩9,728 | ₩9,728 | ₩9,379 | ₩9,513 | -2.21% | 3.2만 |
|---|
| 2026.05.29 | ₩9,379 | ₩9,996 | ₩9,151 | ₩9,795 | +4.43% | 4.7만 |
|---|
| 2026.05.28 | ₩9,768 | ₩9,768 | ₩9,271 | ₩9,432 | -3.43% | 7.7천 |
|---|
| 2026.05.27 | ₩9,526 | ₩9,768 | ₩9,352 | ₩9,768 | +2.54% | 1.5만 |
|---|
| 2026.05.26 | ₩9,191 | ₩9,394 | ₩8,949 | ₩9,131 | -0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩9,392 | ₩9,587 | ₩9,057 | ₩9,057 | -3.57% | 5.9만 |
|---|
| 2026.05.21 | ₩9,835 | ₩10,009 | ₩9,406 | ₩9,580 | -2.59% | 1.7만 |
|---|
| 2026.05.20 | ₩9,419 | ₩9,983 | ₩9,419 | ₩9,868 | +4.77% | 2.4만 |
|---|
| 2026.05.19 | ₩9,593 | ₩9,734 | ₩9,245 | ₩9,379 | -2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩9,654 | ₩10,416 | ₩9,379 | ₩9,593 | -0.63% | 2.8만 |
|---|
| 2026.05.15 | ₩9,620 | ₩9,875 | ₩9,204 | ₩9,406 | -2.23% | 4.3만 |
|---|
| 2026.05.14 | ₩9,754 | ₩9,929 | ₩9,406 | ₩9,620 | -1.38% | 1.6만 |
|---|
| 2026.05.13 | ₩9,741 | ₩10,130 | ₩9,701 | ₩9,768 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩10,090 | ₩10,090 | ₩9,607 | ₩9,741 | -3.46% | 2.7만 |
|---|
| 2026.05.11 | ₩11,016 | ₩11,123 | ₩9,607 | ₩9,795 | -11.08% | 11.2만 |
|---|
| 2026.05.08 | ₩9,500 | ₩10,472 | ₩9,500 | ₩10,318 | +8.62% | 3.2만 |
|---|
| 2026.05.07 | ₩10,264 | ₩10,378 | ₩9,580 | ₩9,580 | -6.67% | 9천 |
|---|
| 2026.05.06 | ₩11,150 | ₩11,150 | ₩10,123 | ₩10,331 | -7.34% | 2.2만 |
|---|
| 2026.05.05 | ₩11,177 | ₩11,324 | ₩10,627 | ₩10,734 | -3.96% | 1.7만 |
|---|
| 2026.05.04 | ₩10,466 | ₩11,526 | ₩10,425 | ₩11,217 | +7.18% | 5.5만 |
|---|
| 2026.05.01 | ₩10,828 | ₩10,841 | ₩10,172 | ₩10,533 | -2.73% | 2.4만 |
|---|
| 2026.04.30 | ₩9,962 | ₩10,761 | ₩9,795 | ₩10,667 | +7.07% | 4.9만 |
|---|
| 2026.04.29 | ₩10,519 | ₩10,566 | ₩9,754 | ₩9,754 | -7.27% | 4만 |
|---|
| 2026.04.28 | ₩9,661 | ₩10,707 | ₩9,553 | ₩10,211 | +5.69% | 8만 |
|---|
| 2026.04.27 | ₩9,298 | ₩9,862 | ₩9,198 | ₩9,607 | +3.32% | 4.2만 |
|---|
| 2026.04.24 | ₩9,137 | ₩9,580 | ₩9,124 | ₩9,365 | +2.50% | 1.8만 |
|---|
| 2026.04.23 | ₩9,942 | ₩10,009 | ₩9,117 | ₩9,137 | -8.10% | 2.6만 |
|---|
| 2026.04.22 | ₩10,331 | ₩10,472 | ₩9,862 | ₩9,996 | -3.25% | 2.5만 |
|---|
| 2026.04.21 | ₩10,667 | ₩11,324 | ₩10,211 | ₩10,419 | -2.33% | 2.7만 |
|---|
| 2026.04.20 | ₩11,861 | ₩11,861 | ₩10,305 | ₩10,506 | -11.43% | 5.6만 |
|---|
| 2026.04.17 | ₩11,727 | ₩12,747 | ₩11,002 | ₩11,673 | -0.46% | 7.6만 |
|---|
| 2026.04.16 | ₩10,246 | ₩11,854 | ₩9,607 | ₩11,526 | +12.49% | 11.4만 |
|---|
| 2026.04.15 | ₩9,580 | ₩10,009 | ₩9,500 | ₩9,808 | +2.38% | 2.1만 |
|---|
| 2026.04.14 | ₩10,063 | ₩10,170 | ₩9,406 | ₩9,620 | -4.40% | 4.8만 |
|---|
| 2026.04.13 | ₩8,547 | ₩9,929 | ₩8,547 | ₩9,875 | +15.54% | 12.7만 |
|---|
| 2026.04.10 | ₩8,359 | ₩8,735 | ₩8,225 | ₩8,721 | +4.33% | 6.9만 |
|---|
| 2026.04.09 | ₩8,386 | ₩8,574 | ₩7,916 | ₩8,319 | -0.80% | 5.6만 |
|---|
| 2026.04.08 | ₩7,769 | ₩8,574 | ₩7,742 | ₩8,386 | +7.94% | 6.3만 |
|---|
| 2026.04.07 | ₩7,715 | ₩7,822 | ₩7,380 | ₩7,500 | -2.78% | 9.1만 |
|---|
| 2026.04.06 | ₩8,104 | ₩8,319 | ₩7,487 | ₩7,581 | -6.46% | 10.3만 |
|---|
| 2026.04.02 | ₩7,983 | ₩8,050 | ₩7,782 | ₩7,876 | -1.34% | 5.1만 |
|---|
| 2026.04.01 | ₩7,755 | ₩8,386 | ₩7,755 | ₩8,104 | +4.50% | 9.5만 |
|---|
| 2026.03.31 | ₩7,930 | ₩8,976 | ₩7,554 | ₩7,554 | -4.74% | 13.4만 |
|---|
| 2026.03.30 | ₩8,332 | ₩9,057 | ₩7,715 | ₩7,930 | -4.83% | 7.4만 |
|---|
| 2026.03.27 | ₩10,036 | ₩10,036 | ₩8,185 | ₩8,305 | -17.25% | 12.5만 |
|---|
| 2026.03.26 | ₩9,674 | ₩10,090 | ₩9,298 | ₩9,298 | -3.88% | 6만 |
|---|
| 2026.03.25 | ₩9,285 | ₩9,983 | ₩9,258 | ₩9,553 | +2.89% | 5만 |
|---|
| 2026.03.24 | ₩9,647 | ₩9,647 | ₩9,339 | ₩9,486 | -1.67% | 4.7만 |
|---|
| 2026.03.23 | ₩9,754 | ₩10,063 | ₩9,567 | ₩9,835 | +0.83% | 7.3만 |
|---|
| 2026.03.20 | ₩10,479 | ₩10,680 | ₩9,567 | ₩9,714 | -7.30% | 9.8만 |
|---|
| 2026.03.19 | ₩9,661 | ₩11,230 | ₩8,949 | ₩10,747 | +11.25% | 50만 |
|---|
| 2026.03.18 | ₩10,264 | ₩10,264 | ₩9,124 | ₩9,661 | -5.88% | 18.5만 |
|---|
| 2026.03.17 | ₩9,915 | ₩10,036 | ₩9,526 | ₩9,808 | -1.08% | 20.4만 |
|---|
| 2026.03.16 | ₩10,627 | ₩10,627 | ₩9,754 | ₩9,889 | -6.94% | 12.1만 |
|---|
| 2026.03.13 | ₩11,794 | ₩11,794 | ₩10,506 | ₩10,734 | -8.99% | 9.7만 |
|---|
| 2026.03.12 | ₩13,270 | ₩13,270 | ₩10,989 | ₩11,485 | -13.45% | 22.4만 |
|---|
| 2026.03.11 | ₩12,975 | ₩13,874 | ₩12,612 | ₩13,417 | +3.41% | 10.1만 |
|---|
| 2026.03.10 | ₩17,376 | ₩17,376 | ₩10,935 | ₩12,800 | -26.33% | 38만 |
|---|
| 2026.03.09 | ₩15,980 | ₩16,510 | ₩15,403 | ₩15,631 | -2.18% | 4.6만 |
|---|
| 2026.03.06 | ₩16,758 | ₩16,772 | ₩15,926 | ₩16,168 | -3.52% | 4.4만 |
|---|
| 2026.03.05 | ₩16,537 | ₩16,866 | ₩16,329 | ₩16,544 | +0.04% | 4.1만 |
|---|
| 2026.03.04 | ₩17,698 | ₩17,698 | ₩16,389 | ₩16,463 | -6.97% | 5.1만 |
|---|
| 2026.03.03 | ₩17,456 | ₩17,973 | ₩16,356 | ₩16,772 | -3.92% | 5만 |
|---|
| 2026.03.02 | ₩16,664 | ₩17,762 | ₩16,436 | ₩17,456 | +4.75% | 5.6만 |
|---|
| 2026.02.27 | ₩15,725 | ₩16,718 | ₩15,725 | ₩16,570 | +5.38% | 3.8만 |
|---|
| 2026.02.26 | ₩15,718 | ₩16,396 | ₩15,269 | ₩15,645 | -0.47% | 5.4만 |
|---|
| 2026.02.25 | ₩15,336 | ₩16,101 | ₩14,813 | ₩15,604 | +1.75% | 10.2만 |
|---|
| 2026.02.24 | ₩14,853 | ₩15,319 | ₩14,585 | ₩14,947 | +0.63% | 3.6만 |
|---|
| 2026.02.23 | ₩15,162 | ₩15,430 | ₩14,773 | ₩14,853 | -2.04% | 4.8만 |
|---|
| 2026.02.20 | ₩15,121 | ₩15,376 | ₩14,866 | ₩15,081 | -0.27% | 3.6만 |
|---|
| 2026.02.19 | ₩14,947 | ₩15,336 | ₩14,907 | ₩14,907 | -0.27% | 4.6만 |
|---|
| 2026.02.18 | ₩15,430 | ₩15,430 | ₩14,826 | ₩15,108 | -2.09% | 2.9만 |
|---|
| 2026.02.17 | ₩15,685 | ₩15,698 | ₩15,188 | ₩15,336 | -2.22% | 9.6만 |
|---|
| 2026.02.13 | ₩15,309 | ₩15,940 | ₩15,282 | ₩15,430 | +0.79% | 16.3만 |
|---|
| 2026.02.12 | ₩15,685 | ₩16,074 | ₩15,027 | ₩15,121 | -3.59% | 6.3만 |
|---|
| 2026.02.11 | ₩14,585 | ₩15,680 | ₩14,390 | ₩15,618 | +7.08% | 7.5만 |
|---|
| 2026.02.10 | ₩14,652 | ₩15,148 | ₩14,491 | ₩14,585 | -0.46% | 7.5만 |
|---|
| 2026.02.09 | ₩14,974 | ₩15,846 | ₩14,612 | ₩14,612 | -2.42% | 6만 |
|---|
| 2026.02.06 | ₩15,631 | ₩16,289 | ₩14,759 | ₩15,095 | -3.43% | 10.5만 |
|---|
| 2026.02.05 | ₩16,383 | ₩16,409 | ₩15,430 | ₩15,980 | -2.46% | 3.7만 |
|---|
| 2026.02.04 | ₩16,316 | ₩16,316 | ₩15,987 | ₩16,289 | -0.16% | 6.3천 |
|---|
| 2026.02.03 | ₩15,564 | ₩15,672 | ₩15,430 | ₩15,497 | -0.43% | 6천 |
|---|
| 2026.02.02 | ₩15,312 | ₩16,342 | ₩15,229 | ₩15,594 | +1.84% | 4.8천 |
|---|
| 2026.01.30 | ₩16,772 | ₩16,772 | ₩14,491 | ₩15,608 | -6.94% | 1.9만 |
|---|
| 2026.01.29 | ₩14,169 | ₩15,135 | ₩14,169 | ₩14,861 | +4.89% | 2.9만 |
|---|
| 2026.01.28 | ₩15,940 | ₩16,101 | ₩14,008 | ₩14,652 | -8.08% | 2.4만 |
|---|
| 2026.01.27 | ₩15,924 | ₩16,101 | ₩14,652 | ₩15,940 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩13,670 | ₩16,053 | ₩13,670 | ₩14,652 | +7.18% | 1.6만 |
|---|
| 2026.01.23 | ₩12,704 | ₩14,797 | ₩12,591 | ₩13,847 | +9.00% | 5.3만 |
|---|
| 2026.01.22 | ₩10,144 | ₩12,543 | ₩10,144 | ₩12,543 | +23.65% | 1.9만 |
|---|
| 2026.01.21 | ₩10,466 | ₩11,094 | ₩10,466 | ₩11,094 | +6.00% | 6.4천 |
|---|
| 2026.01.20 | ₩11,158 | ₩11,158 | ₩10,337 | ₩10,546 | -5.48% | 1.3만 |
|---|
| 2026.01.16 | ₩10,466 | ₩10,739 | ₩10,224 | ₩10,739 | +2.62% | 1.6만 |
|---|
| 2026.01.15 | ₩10,932 | ₩10,949 | ₩10,305 | ₩10,305 | -5.74% | 5.9천 |
|---|
| 2026.01.14 | ₩11,045 | ₩11,577 | ₩10,498 | ₩10,932 | -1.02% | 1.3만 |
|---|
| 2026.01.13 | ₩9,419 | ₩11,432 | ₩9,419 | ₩9,854 | +4.62% | 3.2만 |
|---|
| 2026.01.12 | ₩9,661 | ₩9,725 | ₩9,339 | ₩9,500 | -1.67% | 5.7천 |
|---|
| 2026.01.09 | ₩8,598 | ₩10,063 | ₩8,598 | ₩9,854 | +14.61% | 6.7천 |
|---|
| 2026.01.08 | ₩9,339 | ₩9,934 | ₩9,339 | ₩9,870 | +5.69% | 1.9만 |
|---|
| 2026.01.07 | ₩8,936 | ₩9,661 | ₩8,485 | ₩9,306 | +4.14% | 1.8만 |
|---|
| 2026.01.06 | ₩8,356 | ₩8,372 | ₩8,131 | ₩8,131 | -2.70% | 1.6천 |
|---|
| 2026.01.05 | ₩8,405 | ₩8,437 | ₩8,211 | ₩8,356 | -0.57% | 5.3천 |
|---|
| 2026.01.02 | ₩7,889 | ₩8,421 | ₩7,889 | ₩8,324 | +5.51% | 9.6천 |
|---|
| 2025.12.31 | ₩7,841 | ₩8,050 | ₩7,616 | ₩7,889 | +0.62% | 1.4만 |
|---|
| 2025.12.30 | ₩7,906 | ₩8,211 | ₩7,728 | ₩7,745 | -2.04% | 6.9천 |
|---|
| 2025.12.29 | ₩8,372 | ₩8,372 | ₩7,761 | ₩8,002 | -4.42% | 9.3천 |
|---|
| 2025.12.26 | ₩8,211 | ₩8,855 | ₩8,211 | ₩8,453 | +2.94% | 3.4천 |
|---|
| 2025.12.24 | ₩7,761 | ₩7,906 | ₩7,728 | ₩7,728 | -0.41% | 3.4천 |
|---|
| 2025.12.23 | ₩7,761 | ₩8,324 | ₩7,584 | ₩7,986 | +2.90% | 7.9천 |
|---|
| 2025.12.22 | ₩7,728 | ₩8,179 | ₩7,728 | ₩7,857 | +1.67% | 1.7만 |
|---|
| 2025.12.19 | ₩7,889 | ₩7,970 | ₩7,696 | ₩7,728 | -2.04% | 8.2천 |
|---|
| 2025.12.18 | ₩7,938 | ₩8,147 | ₩7,696 | ₩7,906 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩8,034 | ₩8,050 | ₩7,938 | ₩8,050 | +0.20% | 3.8천 |
|---|
| 2025.12.16 | ₩7,728 | ₩8,115 | ₩7,728 | ₩7,970 | +3.12% | 2.8만 |
|---|
| 2025.12.15 | ₩7,857 | ₩8,276 | ₩7,728 | ₩7,728 | -1.64% | 1.1만 |
|---|
| 2025.12.12 | ₩8,050 | ₩8,067 | ₩7,696 | ₩7,728 | -4.00% | 1.1만 |
|---|
| 2025.12.11 | ₩8,050 | ₩8,211 | ₩7,632 | ₩7,728 | -4.00% | 3만 |
|---|
| 2025.12.10 | ₩8,340 | ₩8,453 | ₩8,067 | ₩8,131 | -2.51% | 1.7만 |
|---|
| 2025.12.09 | ₩7,954 | ₩8,292 | ₩7,728 | ₩8,260 | +3.85% | 1.4만 |
|---|
| 2025.12.08 | ₩8,888 | ₩8,888 | ₩7,680 | ₩7,680 | -13.59% | 1.2만 |
|---|
| 2025.12.05 | ₩7,648 | ₩8,083 | ₩7,648 | ₩7,793 | +1.89% | 6.4천 |
|---|
| 2025.12.04 | ₩7,374 | ₩7,761 | ₩7,374 | ₩7,567 | +2.62% | 9.3천 |
|---|
| 2025.12.03 | ₩7,857 | ₩7,857 | ₩7,519 | ₩7,680 | -2.25% | 2.8만 |
|---|
| 2025.12.02 | ₩7,809 | ₩8,034 | ₩7,809 | ₩7,954 | +1.86% | 275 |
|---|
| 2025.12.01 | ₩8,211 | ₩8,211 | ₩7,809 | ₩7,954 | -3.14% | 5.7천 |
|---|
| 2025.11.28 | ₩9,387 | ₩9,387 | ₩8,211 | ₩8,324 | -11.32% | 3.6천 |
|---|
| 2025.11.26 | ₩8,179 | ₩8,179 | ₩8,034 | ₩8,131 | -0.59% | 4.3천 |
|---|
| 2025.11.25 | ₩7,889 | ₩8,163 | ₩7,857 | ₩8,163 | +3.47% | 1.1만 |
|---|
| 2025.11.24 | ₩7,889 | ₩8,292 | ₩7,889 | ₩8,002 | +1.43% | 5.2천 |
|---|
| 2025.11.21 | ₩8,372 | ₩8,372 | ₩7,970 | ₩8,050 | -3.85% | 6.8천 |
|---|
| 2025.11.20 | ₩8,405 | ₩8,469 | ₩8,179 | ₩8,211 | -2.30% | 2.8천 |
|---|
| 2025.11.19 | ₩8,501 | ₩8,501 | ₩8,501 | ₩8,501 | 0.00% | 1.5천 |
|---|
| 2025.11.18 | ₩8,855 | ₩8,855 | ₩8,372 | ₩8,372 | -5.45% | 8.5천 |
|---|
| 2025.11.17 | ₩8,421 | ₩9,467 | ₩8,421 | ₩8,984 | +6.69% | 4.8만 |
|---|
| 2025.11.14 | ₩8,067 | ₩8,195 | ₩7,117 | ₩8,195 | +1.60% | 7.5천 |
|---|
| 2025.11.13 | ₩8,050 | ₩8,050 | ₩8,050 | ₩8,050 | 0.00% | 83 |
|---|
| 2025.11.12 | ₩8,244 | ₩8,244 | ₩7,809 | ₩8,050 | -2.34% | 1.1만 |
|---|
| 2025.11.11 | ₩8,260 | ₩8,260 | ₩8,147 | ₩8,244 | -0.19% | 3.9천 |
|---|
| 2025.11.10 | ₩8,115 | ₩8,115 | ₩8,115 | ₩8,115 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩7,954 | ₩8,115 | ₩7,889 | ₩8,115 | +2.02% | 733 |
|---|
| 2025.11.06 | ₩8,308 | ₩8,308 | ₩7,487 | ₩7,648 | -7.95% | 1.5천 |
|---|
| 2025.11.05 | ₩8,083 | ₩8,083 | ₩7,889 | ₩7,889 | -2.39% | 3천 |
|---|
| 2025.11.04 | ₩8,550 | ₩8,550 | ₩7,777 | ₩7,873 | -7.91% | 4.4천 |
|---|
| 2025.11.03 | ₩8,904 | ₩8,904 | ₩8,727 | ₩8,727 | -1.99% | 9.2천 |
|---|
| 2025.10.31 | ₩8,727 | ₩8,727 | ₩8,727 | ₩8,727 | 0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩8,694 | ₩8,727 | ₩8,694 | ₩8,727 | +0.37% | 2만 |
|---|
| 2025.10.29 | ₩8,855 | ₩8,855 | ₩8,823 | ₩8,855 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩8,131 | ₩8,839 | ₩8,131 | ₩8,614 | +5.94% | 1.4천 |
|---|
| 2025.10.27 | ₩8,260 | ₩8,292 | ₩7,906 | ₩8,115 | -1.75% | 1.2만 |
|---|
| 2025.10.24 | ₩8,437 | ₩8,598 | ₩8,372 | ₩8,598 | +1.91% | 1.2천 |
|---|
| 2025.10.23 | ₩8,694 | ₩8,694 | ₩8,372 | ₩8,453 | -2.78% | 1.4천 |
|---|
| 2025.10.22 | ₩8,694 | ₩8,694 | ₩8,630 | ₩8,630 | -0.74% | 1.8천 |
|---|
| 2025.10.21 | ₩8,920 | ₩8,920 | ₩8,453 | ₩8,533 | -4.33% | 1.9천 |
|---|
| 2025.10.20 | ₩9,242 | ₩9,242 | ₩8,872 | ₩9,081 | -1.74% | 992 |
|---|
| 2025.10.17 | ₩9,178 | ₩9,210 | ₩9,065 | ₩9,210 | +0.35% | 2.9천 |
|---|
| 2025.10.16 | ₩9,033 | ₩9,178 | ₩8,678 | ₩9,178 | +1.60% | 2.3천 |
|---|
| 2025.10.15 | ₩8,855 | ₩9,322 | ₩8,533 | ₩8,533 | -3.64% | 1.2천 |
|---|
| 2025.10.14 | ₩9,661 | ₩9,661 | ₩8,533 | ₩8,984 | -7.00% | 2.6천 |
|---|
| 2025.10.13 | ₩8,872 | ₩9,532 | ₩8,872 | ₩9,532 | +7.44% | 83 |
|---|
| 2025.10.10 | ₩9,322 | ₩10,224 | ₩8,839 | ₩9,258 | -0.69% | 2.8만 |
|---|