시장 데이터를 불러오는 중
전체 종목
SAB 바이오테라퓨틱스 과거 주가
SAB Biotherapeutics, Inc. - Common Stock · SABS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAB Biotherapeutics, Inc. - Common Stock · SABS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,896 | ₩4,050 | ₩3,768 | ₩3,996 | +2.58% | 66만 |
| 2026.10.08 | ₩3,822 | ₩3,929 | ₩3,701 | ₩3,876 | +1.40% | 113.5만 |
| 2026.10.07 | ₩3,889 | ₩3,976 | ₩3,768 | ₩3,862 | -0.69% | 67.9만 |
| 2026.10.06 | ₩4,184 | ₩4,238 | ₩3,909 | ₩3,929 | -6.09% | 66.4만 |
| 2026.10.05 | ₩4,023 | ₩4,358 | ₩3,829 | ₩4,157 | +3.33% | 86.6만 |
| 2026.10.02 | ₩4,157 | ₩4,184 | ₩3,970 | ₩3,996 | -3.87% | 41.6만 |
| 2026.10.01 | ₩4,224 | ₩4,325 | ₩4,077 | ₩4,104 | -2.86% | 42.6만 |
| 2026.09.30 | ₩4,332 | ₩4,560 | ₩4,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,251 |
| -1.86% |
| 48.8만 |
| 2026.09.29 | ₩4,345 | ₩4,439 | ₩4,278 | ₩4,318 | -0.62% | 106.2만 |
|---|
| 2026.09.28 | ₩4,472 | ₩4,472 | ₩4,211 | ₩4,312 | -3.60% | 69.8만 |
|---|
| 2026.09.25 | ₩4,506 | ₩4,680 | ₩4,385 | ₩4,412 | -2.08% | 244.6만 |
|---|
| 2026.09.24 | ₩4,533 | ₩4,613 | ₩4,358 | ₩4,493 | -0.89% | 54.4만 |
|---|
| 2026.09.23 | ₩4,680 | ₩4,761 | ₩4,439 | ₩4,546 | -2.87% | 40.7만 |
|---|
| 2026.09.22 | ₩4,586 | ₩4,774 | ₩4,586 | ₩4,694 | +2.34% | 73.9만 |
|---|
| 2026.09.21 | ₩4,707 | ₩4,761 | ₩4,546 | ₩4,546 | -3.42% | 37.9만 |
|---|
| 2026.09.18 | ₩4,680 | ₩4,781 | ₩4,680 | ₩4,707 | +0.57% | 197.4만 |
|---|
| 2026.09.17 | ₩4,600 | ₩4,721 | ₩4,586 | ₩4,694 | +2.04% | 37.5만 |
|---|
| 2026.09.16 | ₩4,627 | ₩4,680 | ₩4,493 | ₩4,546 | -1.74% | 45.2만 |
|---|
| 2026.09.15 | ₩4,627 | ₩4,704 | ₩4,452 | ₩4,573 | -1.16% | 28.4만 |
|---|
| 2026.09.14 | ₩4,586 | ₩4,707 | ₩4,553 | ₩4,640 | +1.17% | 23.8만 |
|---|
| 2026.09.11 | ₩4,627 | ₩4,747 | ₩4,533 | ₩4,573 | -1.16% | 71.2만 |
|---|
| 2026.09.10 | ₩4,667 | ₩4,734 | ₩4,553 | ₩4,586 | -1.72% | 32.9만 |
|---|
| 2026.09.09 | ₩4,841 | ₩4,895 | ₩4,654 | ₩4,667 | -3.60% | 20.1만 |
|---|
| 2026.09.08 | ₩4,962 | ₩5,029 | ₩4,855 | ₩4,868 | -1.89% | 17.1만 |
|---|
| 2026.09.04 | ₩4,989 | ₩5,029 | ₩4,955 | ₩4,989 | 0.00% | 11.1만 |
|---|
| 2026.09.03 | ₩5,042 | ₩5,083 | ₩4,975 | ₩4,989 | -1.06% | 16.2만 |
|---|
| 2026.09.02 | ₩4,962 | ₩5,056 | ₩4,828 | ₩5,029 | +1.35% | 30만 |
|---|
| 2026.09.01 | ₩4,895 | ₩5,028 | ₩4,895 | ₩4,962 | +1.37% | 20.2만 |
|---|
| 2026.08.31 | ₩5,042 | ₩5,096 | ₩4,949 | ₩4,975 | -1.33% | 20.1만 |
|---|
| 2026.08.28 | ₩5,244 | ₩5,351 | ₩5,076 | ₩5,083 | -3.07% | 20.3만 |
|---|
| 2026.08.27 | ₩5,177 | ₩5,270 | ₩5,143 | ₩5,270 | +1.81% | 28.2만 |
|---|
| 2026.08.26 | ₩5,096 | ₩5,230 | ₩5,029 | ₩5,203 | +2.11% | 27.4만 |
|---|
| 2026.08.25 | ₩4,895 | ₩5,109 | ₩4,841 | ₩5,109 | +4.38% | 35.9만 |
|---|
| 2026.08.24 | ₩5,069 | ₩5,069 | ₩4,841 | ₩4,855 | -4.23% | 60.2만 |
|---|
| 2026.08.21 | ₩5,016 | ₩5,136 | ₩4,962 | ₩5,069 | +1.07% | 19.6만 |
|---|
| 2026.08.20 | ₩5,029 | ₩5,044 | ₩4,908 | ₩4,962 | -1.33% | 23만 |
|---|
| 2026.08.19 | ₩5,136 | ₩5,203 | ₩5,042 | ₩5,069 | -1.31% | 70.1만 |
|---|
| 2026.08.18 | ₩5,029 | ₩5,123 | ₩4,922 | ₩5,083 | +1.07% | 35.1만 |
|---|
| 2026.08.17 | ₩4,962 | ₩5,163 | ₩4,949 | ₩5,056 | +1.89% | 23.2만 |
|---|
| 2026.08.14 | ₩5,056 | ₩5,069 | ₩4,935 | ₩4,962 | -1.86% | 32.5만 |
|---|
| 2026.08.13 | ₩5,123 | ₩5,150 | ₩5,016 | ₩5,029 | -1.83% | 25.7만 |
|---|
| 2026.08.12 | ₩5,042 | ₩5,136 | ₩4,962 | ₩5,096 | +1.06% | 30.8만 |
|---|
| 2026.08.11 | ₩5,083 | ₩5,087 | ₩4,922 | ₩5,042 | -0.79% | 31.2만 |
|---|
| 2026.08.10 | ₩5,217 | ₩5,217 | ₩5,036 | ₩5,069 | -2.83% | 29.7만 |
|---|
| 2026.08.07 | ₩5,177 | ₩5,297 | ₩5,163 | ₩5,230 | +1.04% | 34.4만 |
|---|
| 2026.08.06 | ₩5,042 | ₩5,190 | ₩4,841 | ₩5,163 | +2.39% | 28만 |
|---|
| 2026.08.05 | ₩5,177 | ₩5,222 | ₩4,989 | ₩5,056 | -2.33% | 28.4만 |
|---|
| 2026.08.04 | ₩5,096 | ₩5,324 | ₩5,002 | ₩5,163 | +1.32% | 116.3만 |
|---|
| 2026.08.03 | ₩4,814 | ₩5,170 | ₩4,700 | ₩5,083 | +5.57% | 67.6만 |
|---|
| 2026.07.31 | ₩4,774 | ₩4,801 | ₩4,586 | ₩4,788 | +0.28% | 40.5만 |
|---|
| 2026.07.30 | ₩4,680 | ₩4,814 | ₩4,645 | ₩4,774 | +2.01% | 20.9만 |
|---|
| 2026.07.29 | ₩4,600 | ₩4,754 | ₩4,553 | ₩4,667 | +1.46% | 37.1만 |
|---|
| 2026.07.28 | ₩4,560 | ₩4,680 | ₩4,493 | ₩4,627 | +1.47% | 24.1만 |
|---|
| 2026.07.27 | ₩4,734 | ₩4,875 | ₩4,600 | ₩4,613 | -2.55% | 61만 |
|---|
| 2026.07.24 | ₩4,814 | ₩4,848 | ₩4,654 | ₩4,707 | -2.23% | 95.4만 |
|---|
| 2026.07.23 | ₩4,721 | ₩4,908 | ₩4,707 | ₩4,801 | +1.70% | 89.3만 |
|---|
| 2026.07.22 | ₩4,868 | ₩4,868 | ₩4,734 | ₩4,801 | -1.38% | 18만 |
|---|
| 2026.07.21 | ₩4,707 | ₩5,063 | ₩4,707 | ₩4,881 | +3.70% | 79.5만 |
|---|
| 2026.07.20 | ₩4,747 | ₩4,855 | ₩4,654 | ₩4,707 | -0.85% | 44.5만 |
|---|
| 2026.07.17 | ₩4,801 | ₩4,989 | ₩4,747 | ₩4,747 | -1.12% | 67.8만 |
|---|
| 2026.07.16 | ₩4,828 | ₩4,935 | ₩4,694 | ₩4,915 | +1.81% | 52.1만 |
|---|
| 2026.07.15 | ₩4,814 | ₩4,922 | ₩4,745 | ₩4,855 | +0.84% | 36.9만 |
|---|
| 2026.07.14 | ₩5,042 | ₩5,056 | ₩4,801 | ₩4,828 | -4.26% | 31.8만 |
|---|
| 2026.07.13 | ₩5,083 | ₩5,197 | ₩4,962 | ₩5,002 | -1.58% | 23만 |
|---|
| 2026.07.10 | ₩5,311 | ₩5,311 | ₩4,989 | ₩5,123 | -3.54% | 29.6만 |
|---|
| 2026.07.09 | ₩5,069 | ₩5,391 | ₩4,949 | ₩5,311 | +4.76% | 63.4만 |
|---|
| 2026.07.08 | ₩5,190 | ₩5,230 | ₩4,989 | ₩5,056 | -2.58% | 106.5만 |
|---|
| 2026.07.07 | ₩5,244 | ₩5,324 | ₩4,747 | ₩5,230 | -0.26% | 56만 |
|---|
| 2026.07.06 | ₩5,284 | ₩5,458 | ₩5,183 | ₩5,257 | -0.51% | 69.8만 |
|---|
| 2026.07.02 | ₩5,244 | ₩5,418 | ₩5,163 | ₩5,257 | +0.26% | 26.7만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,270 | ₩5,109 | ₩5,203 | -0.51% | 30.4만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,378 | ₩5,183 | ₩5,230 | 0.00% | 41.4만 |
|---|
| 2026.06.29 | ₩5,096 | ₩5,391 | ₩4,962 | ₩5,230 | +2.63% | 60.7만 |
|---|
| 2026.06.26 | ₩5,109 | ₩5,297 | ₩4,935 | ₩5,096 | -0.26% | 565.1만 |
|---|
| 2026.06.25 | ₩5,177 | ₩5,351 | ₩5,160 | ₩5,190 | +0.26% | 35.4만 |
|---|
| 2026.06.24 | ₩5,391 | ₩5,418 | ₩5,123 | ₩5,150 | -4.48% | 56만 |
|---|
| 2026.06.23 | ₩5,136 | ₩5,364 | ₩5,096 | ₩5,190 | +1.04% | 39.5만 |
|---|
| 2026.06.22 | ₩5,364 | ₩5,492 | ₩5,230 | ₩5,270 | -1.75% | 73.9만 |
|---|
| 2026.06.18 | ₩5,270 | ₩5,498 | ₩5,163 | ₩5,364 | +1.78% | 290.8만 |
|---|
| 2026.06.17 | ₩4,989 | ₩5,217 | ₩4,908 | ₩5,177 | +3.76% | 71.3만 |
|---|
| 2026.06.16 | ₩5,244 | ₩5,378 | ₩4,908 | ₩4,908 | -6.39% | 192.2만 |
|---|
| 2026.06.15 | ₩4,707 | ₩5,619 | ₩4,613 | ₩5,230 | +11.11% | 597.7만 |
|---|
| 2026.06.12 | ₩4,560 | ₩4,761 | ₩4,459 | ₩4,466 | -2.06% | 35.6만 |
|---|
| 2026.06.11 | ₩4,493 | ₩4,560 | ₩4,426 | ₩4,533 | +0.90% | 24만 |
|---|
| 2026.06.10 | ₩4,493 | ₩4,627 | ₩4,439 | ₩4,439 | -1.19% | 21.4만 |
|---|
| 2026.06.09 | ₩4,560 | ₩4,694 | ₩4,493 | ₩4,506 | -1.18% | 36.3만 |
|---|
| 2026.06.08 | ₩4,560 | ₩4,620 | ₩4,472 | ₩4,560 | 0.00% | 34.9만 |
|---|
| 2026.06.05 | ₩4,654 | ₩4,654 | ₩4,399 | ₩4,533 | -2.59% | 35.2만 |
|---|
| 2026.06.04 | ₩4,493 | ₩4,747 | ₩4,458 | ₩4,654 | +3.58% | 30.4만 |
|---|
| 2026.06.03 | ₩4,654 | ₩4,680 | ₩4,452 | ₩4,506 | -3.17% | 32.7만 |
|---|
| 2026.06.02 | ₩4,627 | ₩4,741 | ₩4,573 | ₩4,667 | +0.87% | 47.4만 |
|---|
| 2026.06.01 | ₩5,016 | ₩5,016 | ₩4,586 | ₩4,613 | -8.02% | 53만 |
|---|
| 2026.05.29 | ₩4,774 | ₩4,890 | ₩4,721 | ₩4,828 | +1.12% | 22.4만 |
|---|
| 2026.05.28 | ₩4,828 | ₩4,895 | ₩4,755 | ₩4,788 | -0.83% | 13.4만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,150 | ₩4,814 | ₩4,828 | -5.26% | 28.3만 |
|---|
| 2026.05.26 | ₩5,217 | ₩5,257 | ₩5,002 | ₩5,109 | -2.06% | 44.7만 |
|---|
| 2026.05.22 | ₩5,163 | ₩5,329 | ₩5,150 | ₩5,230 | +1.30% | 32.4만 |
|---|
| 2026.05.21 | ₩4,895 | ₩5,123 | ₩4,814 | ₩5,109 | +4.38% | 37.4만 |
|---|
| 2026.05.20 | ₩4,962 | ₩5,156 | ₩4,908 | ₩4,935 | -0.54% | 56.6만 |
|---|
| 2026.05.19 | ₩4,747 | ₩4,828 | ₩4,560 | ₩4,761 | +0.28% | 48.8만 |
|---|
| 2026.05.18 | ₩4,935 | ₩5,020 | ₩4,613 | ₩4,774 | -3.26% | 77.3만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,203 | ₩4,814 | ₩4,962 | -3.65% | 94.5만 |
|---|
| 2026.05.14 | ₩5,364 | ₩5,539 | ₩5,069 | ₩5,217 | -2.75% | 71.3만 |
|---|
| 2026.05.13 | ₩4,855 | ₩5,418 | ₩4,790 | ₩5,311 | +9.39% | 75.7만 |
|---|
| 2026.05.12 | ₩5,096 | ₩5,109 | ₩4,747 | ₩4,855 | -4.74% | 83.7만 |
|---|
| 2026.05.11 | ₩5,632 | ₩5,726 | ₩4,922 | ₩4,989 | -11.43% | 262.7만 |
|---|
| 2026.05.08 | ₩5,606 | ₩6,158 | ₩5,083 | ₩5,512 | -1.67% | 602.8만 |
|---|
| 2026.05.07 | ₩5,498 | ₩5,968 | ₩5,056 | ₩5,485 | -0.24% | 328만 |
|---|
| 2026.05.06 | ₩5,096 | ₩5,337 | ₩4,868 | ₩5,096 | 0.00% | 71.1만 |
|---|
| 2026.05.05 | ₩4,908 | ₩4,962 | ₩4,761 | ₩4,935 | +0.55% | 36.4만 |
|---|
| 2026.05.04 | ₩4,627 | ₩5,083 | ₩4,627 | ₩4,949 | +6.96% | 67만 |
|---|
| 2026.05.01 | ₩4,989 | ₩5,123 | ₩4,640 | ₩4,654 | -6.72% | 62.9만 |
|---|
| 2026.04.30 | ₩4,680 | ₩5,150 | ₩4,680 | ₩5,016 | +7.16% | 65.1만 |
|---|
| 2026.04.29 | ₩4,707 | ₩4,794 | ₩4,573 | ₩4,667 | -0.85% | 32.2만 |
|---|
| 2026.04.28 | ₩4,654 | ₩4,774 | ₩4,600 | ₩4,734 | +1.73% | 23.4만 |
|---|
| 2026.04.27 | ₩4,721 | ₩4,888 | ₩4,607 | ₩4,654 | -1.42% | 42.4만 |
|---|
| 2026.04.24 | ₩4,975 | ₩5,029 | ₩4,707 | ₩4,721 | -5.12% | 55.6만 |
|---|
| 2026.04.23 | ₩5,351 | ₩5,458 | ₩5,083 | ₩5,096 | -4.76% | 46.8만 |
|---|
| 2026.04.22 | ₩5,163 | ₩5,378 | ₩5,056 | ₩5,351 | +3.64% | 44.2만 |
|---|
| 2026.04.21 | ₩5,190 | ₩5,190 | ₩4,935 | ₩5,109 | -1.55% | 41.3만 |
|---|
| 2026.04.20 | ₩5,163 | ₩5,256 | ₩5,002 | ₩5,177 | +0.26% | 25.7만 |
|---|
| 2026.04.17 | ₩5,324 | ₩5,405 | ₩5,136 | ₩5,163 | -3.02% | 34.6만 |
|---|
| 2026.04.16 | ₩5,391 | ₩5,431 | ₩5,190 | ₩5,257 | -2.49% | 30.9만 |
|---|
| 2026.04.15 | ₩5,177 | ₩5,472 | ₩5,096 | ₩5,431 | +4.92% | 88.1만 |
|---|
| 2026.04.14 | ₩5,297 | ₩5,331 | ₩5,123 | ₩5,177 | -2.28% | 62.1만 |
|---|
| 2026.04.13 | ₩5,257 | ₩5,285 | ₩5,002 | ₩5,230 | -0.51% | 26.8만 |
|---|
| 2026.04.10 | ₩5,136 | ₩5,217 | ₩5,009 | ₩5,029 | -2.09% | 19.8만 |
|---|
| 2026.04.09 | ₩4,975 | ₩5,170 | ₩4,895 | ₩5,136 | +3.23% | 23.5만 |
|---|
| 2026.04.08 | ₩5,136 | ₩5,177 | ₩4,949 | ₩5,002 | -2.61% | 20.1만 |
|---|
| 2026.04.07 | ₩5,123 | ₩5,217 | ₩4,975 | ₩5,042 | -1.57% | 18.6만 |
|---|
| 2026.04.06 | ₩5,203 | ₩5,223 | ₩5,109 | ₩5,163 | -0.77% | 25.1만 |
|---|
| 2026.04.02 | ₩5,217 | ₩5,324 | ₩5,136 | ₩5,203 | -0.26% | 20.5만 |
|---|
| 2026.04.01 | ₩5,150 | ₩5,277 | ₩5,150 | ₩5,190 | +0.78% | 132만 |
|---|
| 2026.03.31 | ₩5,083 | ₩5,230 | ₩5,069 | ₩5,136 | +1.06% | 45.7만 |
|---|
| 2026.03.30 | ₩5,123 | ₩5,183 | ₩5,042 | ₩5,069 | -1.05% | 44.5만 |
|---|
| 2026.03.27 | ₩5,083 | ₩5,270 | ₩5,056 | ₩5,163 | +1.58% | 80.8만 |
|---|
| 2026.03.26 | ₩5,083 | ₩5,217 | ₩5,083 | ₩5,136 | +1.06% | 65만 |
|---|
| 2026.03.25 | ₩5,136 | ₩5,284 | ₩5,069 | ₩5,123 | -0.26% | 79.1만 |
|---|
| 2026.03.24 | ₩5,351 | ₩5,351 | ₩5,069 | ₩5,190 | -3.01% | 62.7만 |
|---|
| 2026.03.23 | ₩5,016 | ₩5,297 | ₩5,016 | ₩5,270 | +5.08% | 52.6만 |
|---|
| 2026.03.20 | ₩5,016 | ₩5,150 | ₩4,962 | ₩5,029 | +0.27% | 132.8만 |
|---|
| 2026.03.19 | ₩4,949 | ₩5,297 | ₩4,949 | ₩5,069 | +2.44% | 55.3만 |
|---|
| 2026.03.18 | ₩5,327 | ₩5,364 | ₩4,962 | ₩4,962 | -6.85% | 343.4만 |
|---|
| 2026.03.17 | ₩5,378 | ₩5,600 | ₩5,337 | ₩5,458 | +1.50% | 33.5만 |
|---|
| 2026.03.16 | ₩5,726 | ₩5,807 | ₩5,270 | ₩5,284 | -7.73% | 30.8만 |
|---|
| 2026.03.13 | ₩6,196 | ₩6,327 | ₩5,458 | ₩5,565 | -10.17% | 57.8만 |
|---|
| 2026.03.12 | ₩6,531 | ₩6,907 | ₩6,062 | ₩6,156 | -5.75% | 219.3만 |
|---|
| 2026.03.11 | ₩5,713 | ₩6,343 | ₩5,512 | ₩6,142 | +7.51% | 280.1만 |
|---|
| 2026.03.10 | ₩5,431 | ₩5,954 | ₩5,364 | ₩5,498 | +1.23% | 202.8만 |
|---|
| 2026.03.09 | ₩4,975 | ₩5,297 | ₩4,975 | ₩5,150 | +3.50% | 17.5만 |
|---|
| 2026.03.06 | ₩4,975 | ₩5,163 | ₩4,881 | ₩5,083 | +2.16% | 15.6만 |
|---|
| 2026.03.05 | ₩5,217 | ₩5,513 | ₩5,002 | ₩5,109 | -2.06% | 12.8만 |
|---|
| 2026.03.04 | ₩5,270 | ₩5,351 | ₩5,097 | ₩5,270 | 0.00% | 11만 |
|---|
| 2026.03.03 | ₩5,391 | ₩5,431 | ₩5,042 | ₩5,217 | -3.23% | 81.1만 |
|---|
| 2026.03.02 | ₩5,284 | ₩5,603 | ₩5,230 | ₩5,458 | +3.30% | 30.9만 |
|---|
| 2026.02.27 | ₩5,472 | ₩5,619 | ₩5,364 | ₩5,498 | +0.49% | 40.2만 |
|---|
| 2026.02.26 | ₩5,257 | ₩5,632 | ₩5,177 | ₩5,539 | +5.36% | 23.2만 |
|---|
| 2026.02.25 | ₩5,083 | ₩5,311 | ₩5,042 | ₩5,270 | +3.69% | 11.2만 |
|---|
| 2026.02.24 | ₩4,908 | ₩5,190 | ₩4,849 | ₩5,016 | +2.19% | 58.2만 |
|---|
| 2026.02.23 | ₩4,761 | ₩5,081 | ₩4,747 | ₩4,922 | +3.38% | 40.6만 |
|---|
| 2026.02.20 | ₩5,163 | ₩5,163 | ₩4,761 | ₩4,788 | -7.27% | 12.4만 |
|---|
| 2026.02.19 | ₩5,042 | ₩5,163 | ₩4,841 | ₩5,083 | +0.80% | 19.4만 |
|---|
| 2026.02.18 | ₩5,109 | ₩5,183 | ₩4,881 | ₩5,016 | -1.84% | 17.7만 |
|---|
| 2026.02.17 | ₩5,190 | ₩5,217 | ₩4,714 | ₩5,203 | +0.26% | 48.1만 |
|---|
| 2026.02.13 | ₩5,565 | ₩5,565 | ₩5,123 | ₩5,163 | -7.23% | 27.5만 |
|---|
| 2026.02.12 | ₩5,592 | ₩5,720 | ₩5,445 | ₩5,525 | -1.20% | 30.7만 |
|---|
| 2026.02.11 | ₩5,632 | ₩5,767 | ₩5,284 | ₩5,606 | -0.48% | 34만 |
|---|
| 2026.02.10 | ₩5,646 | ₩5,686 | ₩5,411 | ₩5,606 | -0.71% | 25.1만 |
|---|
| 2026.02.09 | ₩5,659 | ₩5,760 | ₩5,418 | ₩5,673 | +0.24% | 24.6만 |
|---|
| 2026.02.06 | ₩5,284 | ₩5,740 | ₩5,029 | ₩5,592 | +5.84% | 38.4만 |
|---|
| 2026.02.05 | ₩5,632 | ₩5,834 | ₩5,297 | ₩5,337 | -5.24% | 29.1만 |
|---|
| 2026.02.04 | ₩6,048 | ₩6,062 | ₩5,632 | ₩5,673 | -6.21% | 23.2만 |
|---|
| 2026.02.03 | ₩5,914 | ₩6,169 | ₩5,807 | ₩5,968 | +0.91% | 41.4만 |
|---|
| 2026.02.02 | ₩5,914 | ₩6,276 | ₩5,820 | ₩5,874 | -0.68% | 52.3만 |
|---|
| 2026.01.30 | ₩5,901 | ₩6,008 | ₩5,726 | ₩5,887 | -0.23% | 11.7만 |
|---|
| 2026.01.29 | ₩6,035 | ₩6,068 | ₩5,767 | ₩5,928 | -1.78% | 49.7만 |
|---|
| 2026.01.28 | ₩6,035 | ₩6,236 | ₩5,860 | ₩5,914 | -2.00% | 71만 |
|---|
| 2026.01.27 | ₩5,606 | ₩5,901 | ₩5,512 | ₩5,740 | +2.39% | 48.7만 |
|---|
| 2026.01.26 | ₩5,700 | ₩5,732 | ₩5,364 | ₩5,539 | -2.82% | 51만 |
|---|
| 2026.01.23 | ₩5,364 | ₩5,632 | ₩5,297 | ₩5,418 | +1.00% | 48.9만 |
|---|
| 2026.01.22 | ₩5,458 | ₩5,552 | ₩5,270 | ₩5,364 | -1.72% | 29만 |
|---|
| 2026.01.21 | ₩5,418 | ₩5,639 | ₩5,324 | ₩5,405 | -0.25% | 57.5만 |
|---|
| 2026.01.20 | ₩5,123 | ₩5,539 | ₩5,123 | ₩5,378 | +4.97% | 52.7만 |
|---|
| 2026.01.16 | ₩5,351 | ₩5,556 | ₩5,257 | ₩5,337 | -0.25% | 73.4만 |
|---|
| 2026.01.15 | ₩5,364 | ₩5,364 | ₩5,096 | ₩5,364 | 0.00% | 31.2만 |
|---|
| 2026.01.14 | ₩5,270 | ₩5,371 | ₩5,123 | ₩5,364 | +1.78% | 77.9만 |
|---|
| 2026.01.13 | ₩4,989 | ₩5,371 | ₩4,935 | ₩5,284 | +5.91% | 55.4만 |
|---|
| 2026.01.12 | ₩4,881 | ₩5,083 | ₩4,573 | ₩5,016 | +2.75% | 47.8만 |
|---|
| 2026.01.09 | ₩5,190 | ₩5,277 | ₩4,841 | ₩4,935 | -4.91% | 41.2만 |
|---|
| 2026.01.08 | ₩5,472 | ₩5,619 | ₩5,069 | ₩5,177 | -5.39% | 102.3만 |
|---|
| 2026.01.07 | ₩5,177 | ₩5,378 | ₩4,895 | ₩5,324 | +2.85% | 44.9만 |
|---|
| 2026.01.06 | ₩5,029 | ₩5,069 | ₩4,821 | ₩4,855 | -3.47% | 6.5만 |
|---|
| 2026.01.05 | ₩5,016 | ₩5,096 | ₩4,774 | ₩5,016 | 0.00% | 10.8만 |
|---|
| 2026.01.02 | ₩5,069 | ₩5,136 | ₩4,962 | ₩5,056 | -0.26% | 10.8만 |
|---|
| 2025.12.31 | ₩5,042 | ₩5,096 | ₩4,935 | ₩5,016 | -0.53% | 7만 |
|---|
| 2025.12.30 | ₩4,828 | ₩5,056 | ₩4,667 | ₩5,056 | +4.72% | 21.2만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,056 | ₩4,828 | ₩4,895 | -2.67% | 11.2만 |
|---|
| 2025.12.26 | ₩5,163 | ₩5,190 | ₩5,002 | ₩5,069 | -1.82% | 6.3만 |
|---|
| 2025.12.24 | ₩5,177 | ₩5,291 | ₩5,096 | ₩5,150 | -0.52% | 5.6만 |
|---|
| 2025.12.23 | ₩5,056 | ₩5,364 | ₩5,056 | ₩5,150 | +1.86% | 12.7만 |
|---|
| 2025.12.22 | ₩5,284 | ₩5,307 | ₩5,123 | ₩5,150 | -2.54% | 12.8만 |
|---|
| 2025.12.19 | ₩5,351 | ₩5,431 | ₩5,150 | ₩5,351 | 0.00% | 82.5만 |
|---|
| 2025.12.18 | ₩5,337 | ₩5,384 | ₩5,203 | ₩5,297 | -0.75% | 53.3만 |
|---|
| 2025.12.17 | ₩5,351 | ₩5,403 | ₩5,244 | ₩5,311 | -0.75% | 63.2만 |
|---|
| 2025.12.16 | ₩5,378 | ₩5,384 | ₩5,163 | ₩5,351 | -0.50% | 52.1만 |
|---|
| 2025.12.15 | ₩5,109 | ₩5,418 | ₩5,036 | ₩5,364 | +4.99% | 58.4만 |
|---|
| 2025.12.12 | ₩4,747 | ₩5,217 | ₩4,747 | ₩5,109 | +7.63% | 15만 |
|---|
| 2025.12.11 | ₩4,908 | ₩5,029 | ₩4,801 | ₩4,814 | -1.91% | 11.3만 |
|---|
| 2025.12.10 | ₩5,096 | ₩5,096 | ₩4,703 | ₩4,975 | -2.37% | 15.3만 |
|---|
| 2025.12.09 | ₩4,721 | ₩5,177 | ₩4,721 | ₩5,042 | +6.82% | 35.5만 |
|---|
| 2025.12.08 | ₩5,364 | ₩5,378 | ₩4,426 | ₩4,761 | -11.25% | 44.8만 |
|---|
| 2025.12.05 | ₩5,123 | ₩5,472 | ₩5,107 | ₩5,337 | +4.19% | 50.6만 |
|---|
| 2025.12.04 | ₩4,962 | ₩5,257 | ₩4,891 | ₩5,096 | +2.70% | 20.8만 |
|---|
| 2025.12.03 | ₩4,908 | ₩5,073 | ₩4,801 | ₩4,962 | +1.09% | 26만 |
|---|
| 2025.12.02 | ₩5,109 | ₩5,183 | ₩4,841 | ₩4,881 | -4.46% | 15만 |
|---|
| 2025.12.01 | ₩5,297 | ₩5,398 | ₩4,881 | ₩5,083 | -4.05% | 36.7만 |
|---|
| 2025.11.28 | ₩5,472 | ₩5,619 | ₩5,270 | ₩5,297 | -3.19% | 23.3만 |
|---|
| 2025.11.26 | ₩5,324 | ₩5,512 | ₩5,230 | ₩5,418 | +1.76% | 23.8만 |
|---|
| 2025.11.25 | ₩5,405 | ₩5,565 | ₩5,217 | ₩5,270 | -2.48% | 40.3만 |
|---|
| 2025.11.24 | ₩5,364 | ₩5,498 | ₩5,096 | ₩5,391 | +0.50% | 16.5만 |
|---|
| 2025.11.21 | ₩5,163 | ₩5,364 | ₩4,935 | ₩5,297 | +2.60% | 13.8만 |
|---|
| 2025.11.20 | ₩5,203 | ₩5,324 | ₩4,962 | ₩5,096 | -2.06% | 22.4만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,364 | ₩4,975 | ₩5,136 | -1.79% | 22.5만 |
|---|
| 2025.11.18 | ₩4,613 | ₩5,324 | ₩4,593 | ₩5,244 | +13.66% | 32.6만 |
|---|
| 2025.11.17 | ₩4,345 | ₩4,694 | ₩4,332 | ₩4,694 | +8.02% | 15.2만 |
|---|
| 2025.11.14 | ₩4,063 | ₩4,426 | ₩4,023 | ₩4,345 | +6.93% | 26.8만 |
|---|
| 2025.11.13 | ₩4,493 | ₩4,814 | ₩4,130 | ₩4,157 | -7.46% | 19.6만 |
|---|
| 2025.11.12 | ₩4,399 | ₩4,613 | ₩4,117 | ₩4,573 | +3.96% | 15.6만 |
|---|
| 2025.11.11 | ₩4,224 | ₩4,466 | ₩4,120 | ₩4,385 | +3.81% | 8.7만 |
|---|
| 2025.11.10 | ₩4,184 | ₩4,546 | ₩4,153 | ₩4,291 | +2.56% | 12.3만 |
|---|
| 2025.11.07 | ₩3,996 | ₩4,291 | ₩3,975 | ₩4,291 | +7.38% | 14.1만 |
|---|
| 2025.11.06 | ₩4,224 | ₩4,224 | ₩3,811 | ₩4,157 | -1.59% | 37.7만 |
|---|
| 2025.11.05 | ₩4,291 | ₩4,479 | ₩4,204 | ₩4,265 | -0.62% | 8만 |
|---|
| 2025.11.04 | ₩4,211 | ₩4,466 | ₩4,211 | ₩4,358 | +3.50% | 25.7만 |
|---|
| 2025.11.03 | ₩4,358 | ₩4,412 | ₩4,144 | ₩4,358 | 0.00% | 20.8만 |
|---|
| 2025.10.31 | ₩3,929 | ₩4,466 | ₩3,929 | ₩4,358 | +10.92% | 22.7만 |
|---|
| 2025.10.30 | ₩4,104 | ₩4,137 | ₩3,983 | ₩4,037 | -1.63% | 13.8만 |
|---|
| 2025.10.29 | ₩4,063 | ₩4,104 | ₩3,903 | ₩4,077 | +0.33% | 12.9만 |
|---|
| 2025.10.28 | ₩4,010 | ₩4,063 | ₩3,889 | ₩4,050 | +1.00% | 9.4만 |
|---|
| 2025.10.27 | ₩3,956 | ₩4,278 | ₩3,956 | ₩4,063 | +2.71% | 27.4만 |
|---|
| 2025.10.24 | ₩4,023 | ₩4,117 | ₩3,917 | ₩4,063 | +1.00% | 20.1만 |
|---|
| 2025.10.23 | ₩4,023 | ₩4,070 | ₩3,775 | ₩3,916 | -2.67% | 22.1만 |
|---|
| 2025.10.22 | ₩4,010 | ₩4,050 | ₩3,889 | ₩4,023 | +0.33% | 41.1만 |
|---|
| 2025.10.21 | ₩3,943 | ₩4,117 | ₩3,701 | ₩4,023 | +2.04% | 51.5만 |
|---|
| 2025.10.20 | ₩3,487 | ₩4,090 | ₩3,447 | ₩4,023 | +15.38% | 87.2만 |
|---|
| 2025.10.17 | ₩3,017 | ₩3,406 | ₩2,816 | ₩3,366 | +11.56% | 44.8만 |
|---|
| 2025.10.16 | ₩3,098 | ₩3,306 | ₩2,910 | ₩2,910 | -6.06% | 14.5만 |
|---|
| 2025.10.15 | ₩3,098 | ₩3,256 | ₩3,044 | ₩3,152 | +1.73% | 19.3만 |
|---|
| 2025.10.14 | ₩3,071 | ₩3,111 | ₩2,950 | ₩3,084 | +0.44% | 11.5만 |
|---|
| 2025.10.13 | ₩3,111 | ₩3,192 | ₩2,950 | ₩3,098 | -0.43% | 11.2만 |
|---|
| 2025.10.10 | ₩3,406 | ₩3,473 | ₩3,044 | ₩3,071 | -9.84% | 26.4만 |
|---|