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 | ₩9,790 | ₩10,380 | ₩9,776 | ₩10,045 | +2.60% | 6만 |
| 2026.10.08 | ₩10,836 | ₩10,836 | ₩9,723 | ₩9,850 | -9.10% | 12.1만 |
| 2026.10.07 | ₩10,326 | ₩11,198 | ₩9,978 | ₩10,232 | -0.91% | 4.8만 |
| 2026.10.06 | ₩10,836 | ₩11,240 | ₩10,112 | ₩10,112 | -6.68% | 4.8만 |
| 2026.10.05 | ₩11,345 | ₩11,533 | ₩10,796 | ₩10,796 | -4.85% | 2.5만 |
| 2026.10.02 | ₩11,480 | ₩11,708 | ₩11,164 | ₩11,399 | -0.70% | 2.8만 |
| 2026.10.01 | ₩11,413 | ₩11,989 | ₩11,131 | ₩11,399 | -0.12% | 8만 |
| 2026.09.30 | ₩11,533 | ₩11,828 | ₩11,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,399 |
| -1.16% |
| 8.9만 |
| 2026.09.29 | ₩11,627 | ₩11,868 | ₩11,198 | ₩11,533 | -0.81% | 43.3만 |
|---|
| 2026.09.28 | ₩11,413 | ₩12,110 | ₩11,413 | ₩11,815 | +3.53% | 4.8만 |
|---|
| 2026.09.25 | ₩11,768 | ₩11,882 | ₩11,446 | ₩11,667 | -0.85% | 3.7만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,761 | ₩11,211 | ₩11,681 | +2.47% | 4.1만 |
|---|
| 2026.09.23 | ₩11,855 | ₩11,882 | ₩11,278 | ₩11,278 | -4.86% | 4.3만 |
|---|
| 2026.09.22 | ₩12,284 | ₩12,649 | ₩11,828 | ₩11,895 | -3.17% | 2.7만 |
|---|
| 2026.09.21 | ₩12,485 | ₩12,700 | ₩12,284 | ₩12,311 | -1.40% | 1.2만 |
|---|
| 2026.09.18 | ₩13,035 | ₩13,075 | ₩12,485 | ₩12,499 | -4.12% | 2만 |
|---|
| 2026.09.17 | ₩12,432 | ₩13,089 | ₩12,432 | ₩12,982 | +4.42% | 1.8만 |
|---|
| 2026.09.16 | ₩12,740 | ₩12,955 | ₩12,318 | ₩12,472 | -2.11% | 3만 |
|---|
| 2026.09.15 | ₩13,002 | ₩13,002 | ₩12,512 | ₩12,552 | -3.46% | 1.7만 |
|---|
| 2026.09.14 | ₩13,089 | ₩13,411 | ₩13,089 | ₩13,129 | +0.31% | 7.7천 |
|---|
| 2026.09.11 | ₩13,585 | ₩13,806 | ₩12,660 | ₩13,075 | -3.75% | 3.4만 |
|---|
| 2026.09.10 | ₩13,585 | ₩14,081 | ₩13,169 | ₩13,478 | -0.79% | 4.7만 |
|---|
| 2026.09.09 | ₩12,673 | ₩14,041 | ₩12,432 | ₩13,438 | +6.03% | 7.3만 |
|---|
| 2026.09.08 | ₩12,070 | ₩12,813 | ₩11,949 | ₩12,311 | +2.00% | 8.2만 |
|---|
| 2026.09.04 | ₩12,237 | ₩12,405 | ₩12,003 | ₩12,029 | -1.70% | 2.6만 |
|---|
| 2026.09.03 | ₩12,240 | ₩12,579 | ₩12,016 | ₩12,177 | -0.51% | 2.8만 |
|---|
| 2026.09.02 | ₩12,231 | ₩12,338 | ₩11,976 | ₩12,137 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,405 | ₩12,418 | ₩12,164 | ₩12,177 | -1.84% | 3.5천 |
|---|
| 2026.08.31 | ₩11,775 | ₩12,673 | ₩11,640 | ₩12,526 | +6.38% | 5.3만 |
|---|
| 2026.08.28 | ₩12,807 | ₩12,807 | ₩11,614 | ₩11,614 | -9.32% | 1.8만 |
|---|
| 2026.08.27 | ₩12,539 | ₩12,888 | ₩12,539 | ₩12,888 | +2.78% | 9천 |
|---|
| 2026.08.26 | ₩12,606 | ₩12,807 | ₩12,485 | ₩12,552 | -0.43% | 1.1만 |
|---|
| 2026.08.25 | ₩12,807 | ₩13,397 | ₩12,526 | ₩12,606 | -1.57% | 2.8만 |
|---|
| 2026.08.24 | ₩13,263 | ₩13,263 | ₩12,526 | ₩12,700 | -4.25% | 1.7만 |
|---|
| 2026.08.21 | ₩13,411 | ₩13,619 | ₩13,142 | ₩13,424 | +0.10% | 2.2만 |
|---|
| 2026.08.20 | ₩13,625 | ₩13,873 | ₩13,277 | ₩13,659 | +0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩12,901 | ₩14,336 | ₩12,901 | ₩13,531 | +4.89% | 3.1만 |
|---|
| 2026.08.18 | ₩13,344 | ₩13,344 | ₩13,089 | ₩13,156 | -1.41% | 4.7천 |
|---|
| 2026.08.17 | ₩13,230 | ₩13,558 | ₩12,987 | ₩13,330 | +0.76% | 1.1만 |
|---|
| 2026.08.14 | ₩13,116 | ₩13,545 | ₩12,874 | ₩12,888 | -1.74% | 3.8만 |
|---|
| 2026.08.13 | ₩13,357 | ₩13,505 | ₩13,142 | ₩13,169 | -1.41% | 4.7만 |
|---|
| 2026.08.12 | ₩13,518 | ₩13,518 | ₩13,290 | ₩13,438 | -0.60% | 3.4천 |
|---|
| 2026.08.11 | ₩13,424 | ₩13,706 | ₩13,290 | ₩13,438 | +0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩13,451 | ₩13,572 | ₩12,834 | ₩13,424 | -0.20% | 1.3만 |
|---|
| 2026.08.07 | ₩13,686 | ₩13,920 | ₩13,156 | ₩13,451 | -1.71% | 1.8만 |
|---|
| 2026.08.06 | ₩13,203 | ₩13,893 | ₩13,142 | ₩13,505 | +2.29% | 1.5만 |
|---|
| 2026.08.05 | ₩13,476 | ₩14,001 | ₩13,156 | ₩13,424 | -0.39% | 3.1만 |
|---|
| 2026.08.04 | ₩13,277 | ₩13,794 | ₩13,156 | ₩13,451 | +1.31% | 4.2만 |
|---|
| 2026.08.03 | ₩13,424 | ₩13,746 | ₩12,472 | ₩13,129 | -2.20% | 5만 |
|---|
| 2026.07.31 | ₩12,807 | ₩13,545 | ₩12,204 | ₩13,397 | +4.61% | 3.7만 |
|---|
| 2026.07.30 | ₩12,660 | ₩12,968 | ₩12,660 | ₩12,955 | +2.33% | 1.1만 |
|---|
| 2026.07.29 | ₩12,391 | ₩12,874 | ₩12,391 | ₩12,606 | +1.73% | 3.3만 |
|---|
| 2026.07.28 | ₩12,552 | ₩13,223 | ₩12,343 | ₩12,687 | +1.07% | 3.3만 |
|---|
| 2026.07.27 | ₩13,263 | ₩13,505 | ₩12,499 | ₩12,680 | -4.40% | 3.2만 |
|---|
| 2026.07.24 | ₩12,767 | ₩13,411 | ₩12,633 | ₩13,116 | +2.73% | 4.2만 |
|---|
| 2026.07.23 | ₩13,142 | ₩14,349 | ₩12,445 | ₩12,901 | -1.84% | 10.9만 |
|---|
| 2026.07.22 | ₩11,225 | ₩13,210 | ₩11,225 | ₩13,116 | +16.85% | 11.3만 |
|---|
| 2026.07.21 | ₩11,265 | ₩11,989 | ₩11,171 | ₩11,433 | +1.49% | 15.9만 |
|---|
| 2026.07.20 | ₩11,801 | ₩11,996 | ₩10,876 | ₩11,198 | -5.11% | 9.6만 |
|---|
| 2026.07.17 | ₩11,547 | ₩12,016 | ₩11,292 | ₩12,003 | +3.95% | 6.6만 |
|---|
| 2026.07.16 | ₩11,815 | ₩12,228 | ₩11,319 | ₩11,748 | -0.57% | 8만 |
|---|
| 2026.07.15 | ₩12,150 | ₩12,190 | ₩11,547 | ₩11,734 | -3.42% | 7.9만 |
|---|
| 2026.07.14 | ₩12,418 | ₩12,418 | ₩11,868 | ₩12,076 | -2.75% | 6.1만 |
|---|
| 2026.07.13 | ₩12,861 | ₩13,008 | ₩11,654 | ₩12,231 | -4.90% | 10.9만 |
|---|
| 2026.07.10 | ₩12,526 | ₩13,411 | ₩12,526 | ₩13,129 | +4.82% | 16.6만 |
|---|
| 2026.07.09 | ₩12,579 | ₩13,142 | ₩11,573 | ₩12,660 | +0.64% | 19.8만 |
|---|
| 2026.07.08 | ₩11,667 | ₩12,874 | ₩11,614 | ₩12,043 | +3.22% | 48.2만 |
|---|
| 2026.07.07 | ₩11,225 | ₩11,331 | ₩10,313 | ₩11,010 | -1.91% | 5.4만 |
|---|
| 2026.07.06 | ₩9,817 | ₩11,480 | ₩9,817 | ₩11,091 | +12.98% | 5.4만 |
|---|
| 2026.07.02 | ₩10,192 | ₩10,239 | ₩9,615 | ₩9,951 | -2.37% | 2.1만 |
|---|
| 2026.07.01 | ₩10,447 | ₩10,735 | ₩9,750 | ₩10,165 | -2.70% | 3.5만 |
|---|
| 2026.06.30 | ₩10,353 | ₩10,877 | ₩9,884 | ₩10,427 | +0.71% | 5.8만 |
|---|
| 2026.06.29 | ₩10,326 | ₩10,943 | ₩10,234 | ₩10,581 | +2.47% | 13.5만 |
|---|
| 2026.06.26 | ₩9,012 | ₩9,629 | ₩8,895 | ₩9,495 | +5.36% | 2.8만 |
|---|
| 2026.06.25 | ₩7,678 | ₩9,025 | ₩7,664 | ₩8,999 | +17.21% | 7.1만 |
|---|
| 2026.06.24 | ₩7,470 | ₩7,537 | ₩7,295 | ₩7,537 | +0.90% | 2.9만 |
|---|
| 2026.06.23 | ₩7,604 | ₩7,926 | ₩7,456 | ₩7,604 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩7,671 | ₩7,885 | ₩7,577 | ₩7,765 | +1.22% | 2.6만 |
|---|
| 2026.06.18 | ₩8,006 | ₩8,006 | ₩7,617 | ₩7,658 | -4.36% | 2.7만 |
|---|
| 2026.06.17 | ₩7,711 | ₩7,845 | ₩7,671 | ₩7,845 | +1.74% | 1.9만 |
|---|
| 2026.06.16 | ₩7,718 | ₩7,738 | ₩7,523 | ₩7,711 | -0.09% | 4.7만 |
|---|
| 2026.06.15 | ₩7,778 | ₩7,912 | ₩7,658 | ₩7,711 | -0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩7,805 | ₩7,912 | ₩7,631 | ₩7,711 | -1.20% | 3.9만 |
|---|
| 2026.06.11 | ₩7,993 | ₩8,181 | ₩7,658 | ₩7,912 | -1.01% | 1.2만 |
|---|
| 2026.06.10 | ₩8,382 | ₩8,382 | ₩7,885 | ₩7,885 | -5.92% | 4.2만 |
|---|
| 2026.06.09 | ₩8,301 | ₩8,556 | ₩8,033 | ₩8,556 | +3.07% | 4.3만 |
|---|
| 2026.06.08 | ₩7,751 | ₩8,181 | ₩7,751 | ₩8,154 | +5.19% | 3.3만 |
|---|
| 2026.06.05 | ₩8,060 | ₩8,288 | ₩7,537 | ₩7,537 | -6.49% | 3.7만 |
|---|
| 2026.06.04 | ₩8,248 | ₩8,838 | ₩7,671 | ₩8,060 | -2.28% | 5.3만 |
|---|
| 2026.06.03 | ₩9,320 | ₩9,334 | ₩8,046 | ₩8,207 | -11.94% | 7.1만 |
|---|
| 2026.06.02 | ₩9,562 | ₩9,575 | ₩9,253 | ₩9,320 | -2.52% | 2.7만 |
|---|
| 2026.06.01 | ₩9,723 | ₩9,723 | ₩9,374 | ₩9,508 | -2.21% | 3.2만 |
|---|
| 2026.05.29 | ₩9,374 | ₩9,991 | ₩9,146 | ₩9,790 | +4.43% | 4.7만 |
|---|
| 2026.05.28 | ₩9,763 | ₩9,763 | ₩9,267 | ₩9,428 | -3.43% | 7.7천 |
|---|
| 2026.05.27 | ₩9,522 | ₩9,763 | ₩9,347 | ₩9,763 | +2.54% | 1.5만 |
|---|
| 2026.05.26 | ₩9,186 | ₩9,389 | ₩8,945 | ₩9,126 | -0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩9,387 | ₩9,582 | ₩9,052 | ₩9,052 | -3.57% | 5.9만 |
|---|
| 2026.05.21 | ₩9,830 | ₩10,004 | ₩9,401 | ₩9,575 | -2.59% | 1.7만 |
|---|
| 2026.05.20 | ₩9,414 | ₩9,978 | ₩9,414 | ₩9,864 | +4.77% | 2.4만 |
|---|
| 2026.05.19 | ₩9,589 | ₩9,729 | ₩9,240 | ₩9,374 | -2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩9,649 | ₩10,411 | ₩9,374 | ₩9,589 | -0.63% | 2.8만 |
|---|
| 2026.05.15 | ₩9,615 | ₩9,870 | ₩9,200 | ₩9,401 | -2.23% | 4.3만 |
|---|
| 2026.05.14 | ₩9,750 | ₩9,924 | ₩9,401 | ₩9,615 | -1.38% | 1.6만 |
|---|
| 2026.05.13 | ₩9,736 | ₩10,125 | ₩9,696 | ₩9,763 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩10,085 | ₩10,085 | ₩9,602 | ₩9,736 | -3.46% | 2.7만 |
|---|
| 2026.05.11 | ₩11,010 | ₩11,117 | ₩9,602 | ₩9,790 | -11.08% | 11.2만 |
|---|
| 2026.05.08 | ₩9,495 | ₩10,467 | ₩9,495 | ₩10,313 | +8.62% | 3.2만 |
|---|
| 2026.05.07 | ₩10,259 | ₩10,373 | ₩9,575 | ₩9,575 | -6.67% | 9천 |
|---|
| 2026.05.06 | ₩11,144 | ₩11,144 | ₩10,118 | ₩10,326 | -7.34% | 2.2만 |
|---|
| 2026.05.05 | ₩11,171 | ₩11,319 | ₩10,621 | ₩10,729 | -3.96% | 1.7만 |
|---|
| 2026.05.04 | ₩10,460 | ₩11,520 | ₩10,420 | ₩11,211 | +7.18% | 5.5만 |
|---|
| 2026.05.01 | ₩10,822 | ₩10,836 | ₩10,167 | ₩10,527 | -2.73% | 2.4만 |
|---|
| 2026.04.30 | ₩9,957 | ₩10,755 | ₩9,790 | ₩10,662 | +7.07% | 4.9만 |
|---|
| 2026.04.29 | ₩10,514 | ₩10,561 | ₩9,750 | ₩9,750 | -7.27% | 4만 |
|---|
| 2026.04.28 | ₩9,656 | ₩10,702 | ₩9,548 | ₩10,206 | +5.69% | 8만 |
|---|
| 2026.04.27 | ₩9,294 | ₩9,857 | ₩9,193 | ₩9,602 | +3.32% | 4.2만 |
|---|
| 2026.04.24 | ₩9,133 | ₩9,575 | ₩9,119 | ₩9,361 | +2.50% | 1.8만 |
|---|
| 2026.04.23 | ₩9,937 | ₩10,004 | ₩9,113 | ₩9,133 | -8.10% | 2.6만 |
|---|
| 2026.04.22 | ₩10,326 | ₩10,467 | ₩9,857 | ₩9,991 | -3.25% | 2.5만 |
|---|
| 2026.04.21 | ₩10,662 | ₩11,319 | ₩10,206 | ₩10,413 | -2.33% | 2.7만 |
|---|
| 2026.04.20 | ₩11,855 | ₩11,855 | ₩10,299 | ₩10,501 | -11.43% | 5.6만 |
|---|
| 2026.04.17 | ₩11,721 | ₩12,740 | ₩10,997 | ₩11,667 | -0.46% | 7.6만 |
|---|
| 2026.04.16 | ₩10,240 | ₩11,848 | ₩9,602 | ₩11,520 | +12.49% | 11.4만 |
|---|
| 2026.04.15 | ₩9,575 | ₩10,004 | ₩9,495 | ₩9,803 | +2.38% | 2.1만 |
|---|
| 2026.04.14 | ₩10,058 | ₩10,165 | ₩9,401 | ₩9,615 | -4.40% | 4.8만 |
|---|
| 2026.04.13 | ₩8,543 | ₩9,924 | ₩8,543 | ₩9,870 | +15.54% | 12.7만 |
|---|
| 2026.04.10 | ₩8,355 | ₩8,730 | ₩8,221 | ₩8,717 | +4.33% | 6.9만 |
|---|
| 2026.04.09 | ₩8,382 | ₩8,569 | ₩7,912 | ₩8,315 | -0.80% | 5.6만 |
|---|
| 2026.04.08 | ₩7,765 | ₩8,569 | ₩7,738 | ₩8,382 | +7.94% | 6.3만 |
|---|
| 2026.04.07 | ₩7,711 | ₩7,818 | ₩7,376 | ₩7,497 | -2.78% | 9.1만 |
|---|
| 2026.04.06 | ₩8,100 | ₩8,315 | ₩7,483 | ₩7,577 | -6.46% | 10.3만 |
|---|
| 2026.04.02 | ₩7,979 | ₩8,046 | ₩7,778 | ₩7,872 | -1.34% | 5.1만 |
|---|
| 2026.04.01 | ₩7,751 | ₩8,382 | ₩7,751 | ₩8,100 | +4.50% | 9.5만 |
|---|
| 2026.03.31 | ₩7,926 | ₩8,972 | ₩7,550 | ₩7,550 | -4.74% | 13.4만 |
|---|
| 2026.03.30 | ₩8,328 | ₩9,052 | ₩7,711 | ₩7,926 | -4.83% | 7.4만 |
|---|
| 2026.03.27 | ₩10,031 | ₩10,031 | ₩8,181 | ₩8,301 | -17.25% | 12.5만 |
|---|
| 2026.03.26 | ₩9,669 | ₩10,085 | ₩9,294 | ₩9,294 | -3.88% | 6만 |
|---|
| 2026.03.25 | ₩9,280 | ₩9,978 | ₩9,253 | ₩9,548 | +2.89% | 5만 |
|---|
| 2026.03.24 | ₩9,642 | ₩9,642 | ₩9,334 | ₩9,481 | -1.67% | 4.7만 |
|---|
| 2026.03.23 | ₩9,750 | ₩10,058 | ₩9,562 | ₩9,830 | +0.83% | 7.3만 |
|---|
| 2026.03.20 | ₩10,474 | ₩10,675 | ₩9,562 | ₩9,709 | -7.30% | 9.8만 |
|---|
| 2026.03.19 | ₩9,656 | ₩11,225 | ₩8,945 | ₩10,742 | +11.25% | 50만 |
|---|
| 2026.03.18 | ₩10,259 | ₩10,259 | ₩9,119 | ₩9,656 | -5.88% | 18.5만 |
|---|
| 2026.03.17 | ₩9,911 | ₩10,031 | ₩9,522 | ₩9,803 | -1.08% | 20.4만 |
|---|
| 2026.03.16 | ₩10,621 | ₩10,621 | ₩9,750 | ₩9,884 | -6.94% | 12.1만 |
|---|
| 2026.03.13 | ₩11,788 | ₩11,788 | ₩10,501 | ₩10,729 | -8.99% | 9.7만 |
|---|
| 2026.03.12 | ₩13,263 | ₩13,263 | ₩10,983 | ₩11,480 | -13.45% | 22.4만 |
|---|
| 2026.03.11 | ₩12,968 | ₩13,867 | ₩12,606 | ₩13,411 | +3.41% | 10.1만 |
|---|
| 2026.03.10 | ₩17,367 | ₩17,367 | ₩10,930 | ₩12,794 | -26.33% | 38만 |
|---|
| 2026.03.09 | ₩15,972 | ₩16,502 | ₩15,395 | ₩15,623 | -2.18% | 4.6만 |
|---|
| 2026.03.06 | ₩16,750 | ₩16,763 | ₩15,919 | ₩16,160 | -3.52% | 4.4만 |
|---|
| 2026.03.05 | ₩16,529 | ₩16,857 | ₩16,321 | ₩16,535 | +0.04% | 4.1만 |
|---|
| 2026.03.04 | ₩17,689 | ₩17,689 | ₩16,381 | ₩16,455 | -6.97% | 5.1만 |
|---|
| 2026.03.03 | ₩17,447 | ₩17,964 | ₩16,348 | ₩16,763 | -3.92% | 5만 |
|---|
| 2026.03.02 | ₩16,656 | ₩17,753 | ₩16,428 | ₩17,447 | +4.75% | 5.6만 |
|---|
| 2026.02.27 | ₩15,717 | ₩16,710 | ₩15,717 | ₩16,562 | +5.38% | 3.8만 |
|---|
| 2026.02.26 | ₩15,711 | ₩16,388 | ₩15,261 | ₩15,637 | -0.47% | 5.4만 |
|---|
| 2026.02.25 | ₩15,328 | ₩16,093 | ₩14,805 | ₩15,597 | +1.75% | 10.2만 |
|---|
| 2026.02.24 | ₩14,846 | ₩15,311 | ₩14,577 | ₩14,940 | +0.63% | 3.6만 |
|---|
| 2026.02.23 | ₩15,154 | ₩15,422 | ₩14,765 | ₩14,846 | -2.04% | 4.8만 |
|---|
| 2026.02.20 | ₩15,114 | ₩15,369 | ₩14,859 | ₩15,074 | -0.27% | 3.6만 |
|---|
| 2026.02.19 | ₩14,940 | ₩15,328 | ₩14,899 | ₩14,899 | -0.27% | 4.6만 |
|---|
| 2026.02.18 | ₩15,422 | ₩15,422 | ₩14,819 | ₩15,100 | -2.09% | 2.9만 |
|---|
| 2026.02.17 | ₩15,677 | ₩15,691 | ₩15,181 | ₩15,328 | -2.22% | 9.6만 |
|---|
| 2026.02.13 | ₩15,302 | ₩15,932 | ₩15,275 | ₩15,422 | +0.79% | 16.3만 |
|---|
| 2026.02.12 | ₩15,677 | ₩16,066 | ₩15,020 | ₩15,114 | -3.59% | 6.3만 |
|---|
| 2026.02.11 | ₩14,577 | ₩15,672 | ₩14,383 | ₩15,610 | +7.08% | 7.5만 |
|---|
| 2026.02.10 | ₩14,644 | ₩15,141 | ₩14,484 | ₩14,577 | -0.46% | 7.5만 |
|---|
| 2026.02.09 | ₩14,966 | ₩15,838 | ₩14,604 | ₩14,604 | -2.42% | 6만 |
|---|
| 2026.02.06 | ₩15,623 | ₩16,281 | ₩14,752 | ₩15,087 | -3.43% | 10.5만 |
|---|
| 2026.02.05 | ₩16,374 | ₩16,401 | ₩15,422 | ₩15,972 | -2.46% | 3.7만 |
|---|
| 2026.02.04 | ₩16,307 | ₩16,307 | ₩15,979 | ₩16,281 | -0.16% | 6.3천 |
|---|
| 2026.02.03 | ₩15,556 | ₩15,664 | ₩15,422 | ₩15,489 | -0.43% | 6천 |
|---|
| 2026.02.02 | ₩15,304 | ₩16,334 | ₩15,221 | ₩15,586 | +1.84% | 4.8천 |
|---|
| 2026.01.30 | ₩16,763 | ₩16,763 | ₩14,484 | ₩15,601 | -6.94% | 1.9만 |
|---|
| 2026.01.29 | ₩14,162 | ₩15,127 | ₩14,162 | ₩14,854 | +4.89% | 2.9만 |
|---|
| 2026.01.28 | ₩15,932 | ₩16,093 | ₩14,001 | ₩14,644 | -8.08% | 2.4만 |
|---|
| 2026.01.27 | ₩15,916 | ₩16,093 | ₩14,644 | ₩15,932 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩13,663 | ₩16,045 | ₩13,663 | ₩14,644 | +7.18% | 1.6만 |
|---|
| 2026.01.23 | ₩12,697 | ₩14,789 | ₩12,585 | ₩13,840 | +9.00% | 5.3만 |
|---|
| 2026.01.22 | ₩10,138 | ₩12,536 | ₩10,138 | ₩12,536 | +23.65% | 1.9만 |
|---|
| 2026.01.21 | ₩10,460 | ₩11,088 | ₩10,460 | ₩11,088 | +6.00% | 6.4천 |
|---|
| 2026.01.20 | ₩11,152 | ₩11,152 | ₩10,332 | ₩10,541 | -5.48% | 1.3만 |
|---|
| 2026.01.16 | ₩10,460 | ₩10,734 | ₩10,219 | ₩10,734 | +2.62% | 1.6만 |
|---|
| 2026.01.15 | ₩10,927 | ₩10,943 | ₩10,299 | ₩10,299 | -5.74% | 5.9천 |
|---|
| 2026.01.14 | ₩11,040 | ₩11,571 | ₩10,493 | ₩10,927 | -1.02% | 1.3만 |
|---|
| 2026.01.13 | ₩9,414 | ₩11,426 | ₩9,414 | ₩9,849 | +4.62% | 3.2만 |
|---|
| 2026.01.12 | ₩9,656 | ₩9,720 | ₩9,334 | ₩9,495 | -1.67% | 5.7천 |
|---|
| 2026.01.09 | ₩8,594 | ₩10,058 | ₩8,594 | ₩9,849 | +14.61% | 6.7천 |
|---|
| 2026.01.08 | ₩9,334 | ₩9,929 | ₩9,334 | ₩9,865 | +5.69% | 1.9만 |
|---|
| 2026.01.07 | ₩8,932 | ₩9,656 | ₩8,481 | ₩9,302 | +4.14% | 1.8만 |
|---|
| 2026.01.06 | ₩8,352 | ₩8,368 | ₩8,127 | ₩8,127 | -2.70% | 1.6천 |
|---|
| 2026.01.05 | ₩8,400 | ₩8,433 | ₩8,207 | ₩8,352 | -0.57% | 5.3천 |
|---|
| 2026.01.02 | ₩7,885 | ₩8,417 | ₩7,885 | ₩8,320 | +5.51% | 9.6천 |
|---|
| 2025.12.31 | ₩7,837 | ₩8,046 | ₩7,612 | ₩7,885 | +0.62% | 1.4만 |
|---|
| 2025.12.30 | ₩7,902 | ₩8,207 | ₩7,725 | ₩7,741 | -2.04% | 6.9천 |
|---|
| 2025.12.29 | ₩8,368 | ₩8,368 | ₩7,757 | ₩7,998 | -4.42% | 9.3천 |
|---|
| 2025.12.26 | ₩8,207 | ₩8,851 | ₩8,207 | ₩8,449 | +2.94% | 3.4천 |
|---|
| 2025.12.24 | ₩7,757 | ₩7,902 | ₩7,725 | ₩7,725 | -0.41% | 3.4천 |
|---|
| 2025.12.23 | ₩7,757 | ₩8,320 | ₩7,580 | ₩7,982 | +2.90% | 7.9천 |
|---|
| 2025.12.22 | ₩7,725 | ₩8,175 | ₩7,725 | ₩7,853 | +1.67% | 1.7만 |
|---|
| 2025.12.19 | ₩7,885 | ₩7,966 | ₩7,692 | ₩7,725 | -2.04% | 8.2천 |
|---|
| 2025.12.18 | ₩7,934 | ₩8,143 | ₩7,692 | ₩7,902 | -0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩8,030 | ₩8,046 | ₩7,934 | ₩8,046 | +0.20% | 3.8천 |
|---|
| 2025.12.16 | ₩7,725 | ₩8,111 | ₩7,725 | ₩7,966 | +3.12% | 2.8만 |
|---|
| 2025.12.15 | ₩7,853 | ₩8,272 | ₩7,725 | ₩7,725 | -1.64% | 1.1만 |
|---|
| 2025.12.12 | ₩8,046 | ₩8,063 | ₩7,692 | ₩7,725 | -4.00% | 1.1만 |
|---|
| 2025.12.11 | ₩8,046 | ₩8,207 | ₩7,628 | ₩7,725 | -4.00% | 3만 |
|---|
| 2025.12.10 | ₩8,336 | ₩8,449 | ₩8,063 | ₩8,127 | -2.51% | 1.7만 |
|---|
| 2025.12.09 | ₩7,950 | ₩8,288 | ₩7,725 | ₩8,256 | +3.85% | 1.4만 |
|---|
| 2025.12.08 | ₩8,883 | ₩8,883 | ₩7,676 | ₩7,676 | -13.59% | 1.2만 |
|---|
| 2025.12.05 | ₩7,644 | ₩8,079 | ₩7,644 | ₩7,789 | +1.89% | 6.4천 |
|---|
| 2025.12.04 | ₩7,371 | ₩7,757 | ₩7,371 | ₩7,564 | +2.62% | 9.3천 |
|---|
| 2025.12.03 | ₩7,853 | ₩7,853 | ₩7,515 | ₩7,676 | -2.25% | 2.8만 |
|---|
| 2025.12.02 | ₩7,805 | ₩8,030 | ₩7,805 | ₩7,950 | +1.86% | 275 |
|---|
| 2025.12.01 | ₩8,207 | ₩8,207 | ₩7,805 | ₩7,950 | -3.14% | 5.7천 |
|---|
| 2025.11.28 | ₩9,382 | ₩9,382 | ₩8,207 | ₩8,320 | -11.32% | 3.6천 |
|---|
| 2025.11.26 | ₩8,175 | ₩8,175 | ₩8,030 | ₩8,127 | -0.59% | 4.3천 |
|---|
| 2025.11.25 | ₩7,885 | ₩8,159 | ₩7,853 | ₩8,159 | +3.47% | 1.1만 |
|---|
| 2025.11.24 | ₩7,885 | ₩8,288 | ₩7,885 | ₩7,998 | +1.43% | 5.2천 |
|---|
| 2025.11.21 | ₩8,368 | ₩8,368 | ₩7,966 | ₩8,046 | -3.85% | 6.8천 |
|---|
| 2025.11.20 | ₩8,400 | ₩8,465 | ₩8,175 | ₩8,207 | -2.30% | 2.8천 |
|---|
| 2025.11.19 | ₩8,497 | ₩8,497 | ₩8,497 | ₩8,497 | 0.00% | 1.5천 |
|---|
| 2025.11.18 | ₩8,851 | ₩8,851 | ₩8,368 | ₩8,368 | -5.45% | 8.5천 |
|---|
| 2025.11.17 | ₩8,417 | ₩9,463 | ₩8,417 | ₩8,980 | +6.69% | 4.8만 |
|---|
| 2025.11.14 | ₩8,063 | ₩8,191 | ₩7,113 | ₩8,191 | +1.60% | 7.5천 |
|---|
| 2025.11.13 | ₩8,046 | ₩8,046 | ₩8,046 | ₩8,046 | 0.00% | 83 |
|---|
| 2025.11.12 | ₩8,240 | ₩8,240 | ₩7,805 | ₩8,046 | -2.34% | 1.1만 |
|---|
| 2025.11.11 | ₩8,256 | ₩8,256 | ₩8,143 | ₩8,240 | -0.19% | 3.9천 |
|---|
| 2025.11.10 | ₩8,111 | ₩8,111 | ₩8,111 | ₩8,111 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩7,950 | ₩8,111 | ₩7,885 | ₩8,111 | +2.02% | 733 |
|---|
| 2025.11.06 | ₩8,304 | ₩8,304 | ₩7,483 | ₩7,644 | -7.95% | 1.5천 |
|---|
| 2025.11.05 | ₩8,079 | ₩8,079 | ₩7,885 | ₩7,885 | -2.39% | 3천 |
|---|
| 2025.11.04 | ₩8,545 | ₩8,545 | ₩7,773 | ₩7,869 | -7.91% | 4.4천 |
|---|
| 2025.11.03 | ₩8,899 | ₩8,899 | ₩8,722 | ₩8,722 | -1.99% | 9.2천 |
|---|
| 2025.10.31 | ₩8,722 | ₩8,722 | ₩8,722 | ₩8,722 | 0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩8,690 | ₩8,722 | ₩8,690 | ₩8,722 | +0.37% | 2만 |
|---|
| 2025.10.29 | ₩8,851 | ₩8,851 | ₩8,819 | ₩8,851 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩8,127 | ₩8,835 | ₩8,127 | ₩8,610 | +5.94% | 1.4천 |
|---|
| 2025.10.27 | ₩8,256 | ₩8,288 | ₩7,902 | ₩8,111 | -1.75% | 1.2만 |
|---|
| 2025.10.24 | ₩8,433 | ₩8,594 | ₩8,368 | ₩8,594 | +1.91% | 1.2천 |
|---|
| 2025.10.23 | ₩8,690 | ₩8,690 | ₩8,368 | ₩8,449 | -2.78% | 1.4천 |
|---|
| 2025.10.22 | ₩8,690 | ₩8,690 | ₩8,626 | ₩8,626 | -0.74% | 1.8천 |
|---|
| 2025.10.21 | ₩8,915 | ₩8,915 | ₩8,449 | ₩8,529 | -4.33% | 1.9천 |
|---|
| 2025.10.20 | ₩9,237 | ₩9,237 | ₩8,867 | ₩9,076 | -1.74% | 992 |
|---|
| 2025.10.17 | ₩9,173 | ₩9,205 | ₩9,060 | ₩9,205 | +0.35% | 2.9천 |
|---|
| 2025.10.16 | ₩9,028 | ₩9,173 | ₩8,674 | ₩9,173 | +1.60% | 2.3천 |
|---|
| 2025.10.15 | ₩8,851 | ₩9,318 | ₩8,529 | ₩8,529 | -3.64% | 1.2천 |
|---|
| 2025.10.14 | ₩9,656 | ₩9,656 | ₩8,529 | ₩8,980 | -7.00% | 2.6천 |
|---|
| 2025.10.13 | ₩8,867 | ₩9,527 | ₩8,867 | ₩9,527 | +7.44% | 83 |
|---|
| 2025.10.10 | ₩9,318 | ₩10,219 | ₩8,835 | ₩9,253 | -0.69% | 2.8만 |
|---|