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 | ₩3,897 | ₩4,052 | ₩3,770 | ₩3,998 | +2.58% | 66만 |
| 2026.10.08 | ₩3,824 | ₩3,931 | ₩3,703 | ₩3,877 | +1.40% | 113.5만 |
| 2026.10.07 | ₩3,891 | ₩3,978 | ₩3,770 | ₩3,864 | -0.69% | 67.9만 |
| 2026.10.06 | ₩4,186 | ₩4,239 | ₩3,911 | ₩3,931 | -6.09% | 66.4만 |
| 2026.10.05 | ₩4,025 | ₩4,360 | ₩3,830 | ₩4,159 | +3.33% | 86.6만 |
| 2026.10.02 | ₩4,159 | ₩4,186 | ₩3,971 | ₩3,998 | -3.87% | 41.6만 |
| 2026.10.01 | ₩4,226 | ₩4,327 | ₩4,078 | ₩4,105 | -2.86% | 42.6만 |
| 2026.09.30 | ₩4,333 | ₩4,561 | ₩4,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,253 |
| -1.86% |
| 48.8만 |
| 2026.09.29 | ₩4,347 | ₩4,441 | ₩4,280 | ₩4,320 | -0.62% | 106.2만 |
|---|
| 2026.09.28 | ₩4,474 | ₩4,474 | ₩4,213 | ₩4,313 | -3.60% | 69.8만 |
|---|
| 2026.09.25 | ₩4,508 | ₩4,682 | ₩4,387 | ₩4,414 | -2.08% | 244.6만 |
|---|
| 2026.09.24 | ₩4,535 | ₩4,615 | ₩4,360 | ₩4,494 | -0.89% | 54.4만 |
|---|
| 2026.09.23 | ₩4,682 | ₩4,763 | ₩4,441 | ₩4,548 | -2.87% | 40.7만 |
|---|
| 2026.09.22 | ₩4,588 | ₩4,776 | ₩4,588 | ₩4,696 | +2.34% | 73.9만 |
|---|
| 2026.09.21 | ₩4,709 | ₩4,763 | ₩4,548 | ₩4,548 | -3.42% | 37.9만 |
|---|
| 2026.09.18 | ₩4,682 | ₩4,783 | ₩4,682 | ₩4,709 | +0.57% | 197.4만 |
|---|
| 2026.09.17 | ₩4,602 | ₩4,722 | ₩4,588 | ₩4,696 | +2.04% | 37.5만 |
|---|
| 2026.09.16 | ₩4,628 | ₩4,682 | ₩4,494 | ₩4,548 | -1.74% | 45.2만 |
|---|
| 2026.09.15 | ₩4,628 | ₩4,706 | ₩4,454 | ₩4,575 | -1.16% | 28.4만 |
|---|
| 2026.09.14 | ₩4,588 | ₩4,709 | ₩4,555 | ₩4,642 | +1.17% | 23.8만 |
|---|
| 2026.09.11 | ₩4,628 | ₩4,749 | ₩4,535 | ₩4,575 | -1.16% | 71.2만 |
|---|
| 2026.09.10 | ₩4,669 | ₩4,736 | ₩4,555 | ₩4,588 | -1.72% | 32.9만 |
|---|
| 2026.09.09 | ₩4,843 | ₩4,897 | ₩4,655 | ₩4,669 | -3.60% | 20.1만 |
|---|
| 2026.09.08 | ₩4,964 | ₩5,031 | ₩4,857 | ₩4,870 | -1.89% | 17.1만 |
|---|
| 2026.09.04 | ₩4,991 | ₩5,031 | ₩4,957 | ₩4,991 | 0.00% | 11.1만 |
|---|
| 2026.09.03 | ₩5,044 | ₩5,085 | ₩4,977 | ₩4,991 | -1.06% | 16.2만 |
|---|
| 2026.09.02 | ₩4,964 | ₩5,058 | ₩4,830 | ₩5,031 | +1.35% | 30만 |
|---|
| 2026.09.01 | ₩4,897 | ₩5,030 | ₩4,897 | ₩4,964 | +1.37% | 20.2만 |
|---|
| 2026.08.31 | ₩5,044 | ₩5,098 | ₩4,950 | ₩4,977 | -1.33% | 20.1만 |
|---|
| 2026.08.28 | ₩5,246 | ₩5,353 | ₩5,078 | ₩5,085 | -3.07% | 20.3만 |
|---|
| 2026.08.27 | ₩5,179 | ₩5,272 | ₩5,145 | ₩5,272 | +1.81% | 28.2만 |
|---|
| 2026.08.26 | ₩5,098 | ₩5,232 | ₩5,031 | ₩5,205 | +2.11% | 27.4만 |
|---|
| 2026.08.25 | ₩4,897 | ₩5,111 | ₩4,843 | ₩5,111 | +4.38% | 35.9만 |
|---|
| 2026.08.24 | ₩5,071 | ₩5,071 | ₩4,843 | ₩4,857 | -4.23% | 60.2만 |
|---|
| 2026.08.21 | ₩5,018 | ₩5,138 | ₩4,964 | ₩5,071 | +1.07% | 19.6만 |
|---|
| 2026.08.20 | ₩5,031 | ₩5,046 | ₩4,910 | ₩4,964 | -1.33% | 23만 |
|---|
| 2026.08.19 | ₩5,138 | ₩5,205 | ₩5,044 | ₩5,071 | -1.31% | 70.1만 |
|---|
| 2026.08.18 | ₩5,031 | ₩5,125 | ₩4,924 | ₩5,085 | +1.07% | 35.1만 |
|---|
| 2026.08.17 | ₩4,964 | ₩5,165 | ₩4,950 | ₩5,058 | +1.89% | 23.2만 |
|---|
| 2026.08.14 | ₩5,058 | ₩5,071 | ₩4,937 | ₩4,964 | -1.86% | 32.5만 |
|---|
| 2026.08.13 | ₩5,125 | ₩5,152 | ₩5,018 | ₩5,031 | -1.83% | 25.7만 |
|---|
| 2026.08.12 | ₩5,044 | ₩5,138 | ₩4,964 | ₩5,098 | +1.06% | 30.8만 |
|---|
| 2026.08.11 | ₩5,085 | ₩5,089 | ₩4,924 | ₩5,044 | -0.79% | 31.2만 |
|---|
| 2026.08.10 | ₩5,219 | ₩5,219 | ₩5,038 | ₩5,071 | -2.83% | 29.7만 |
|---|
| 2026.08.07 | ₩5,179 | ₩5,299 | ₩5,165 | ₩5,232 | +1.04% | 34.4만 |
|---|
| 2026.08.06 | ₩5,044 | ₩5,192 | ₩4,843 | ₩5,165 | +2.39% | 28만 |
|---|
| 2026.08.05 | ₩5,179 | ₩5,224 | ₩4,991 | ₩5,058 | -2.33% | 28.4만 |
|---|
| 2026.08.04 | ₩5,098 | ₩5,326 | ₩5,004 | ₩5,165 | +1.32% | 116.3만 |
|---|
| 2026.08.03 | ₩4,816 | ₩5,172 | ₩4,702 | ₩5,085 | +5.57% | 67.6만 |
|---|
| 2026.07.31 | ₩4,776 | ₩4,803 | ₩4,588 | ₩4,789 | +0.28% | 40.5만 |
|---|
| 2026.07.30 | ₩4,682 | ₩4,816 | ₩4,647 | ₩4,776 | +2.01% | 20.9만 |
|---|
| 2026.07.29 | ₩4,602 | ₩4,756 | ₩4,555 | ₩4,669 | +1.46% | 37.1만 |
|---|
| 2026.07.28 | ₩4,561 | ₩4,682 | ₩4,494 | ₩4,628 | +1.47% | 24.1만 |
|---|
| 2026.07.27 | ₩4,736 | ₩4,877 | ₩4,602 | ₩4,615 | -2.55% | 61만 |
|---|
| 2026.07.24 | ₩4,816 | ₩4,850 | ₩4,655 | ₩4,709 | -2.23% | 95.4만 |
|---|
| 2026.07.23 | ₩4,722 | ₩4,910 | ₩4,709 | ₩4,803 | +1.70% | 89.3만 |
|---|
| 2026.07.22 | ₩4,870 | ₩4,870 | ₩4,736 | ₩4,803 | -1.38% | 18만 |
|---|
| 2026.07.21 | ₩4,709 | ₩5,065 | ₩4,709 | ₩4,883 | +3.70% | 79.5만 |
|---|
| 2026.07.20 | ₩4,749 | ₩4,857 | ₩4,655 | ₩4,709 | -0.85% | 44.5만 |
|---|
| 2026.07.17 | ₩4,803 | ₩4,991 | ₩4,749 | ₩4,749 | -1.12% | 67.8만 |
|---|
| 2026.07.16 | ₩4,830 | ₩4,937 | ₩4,696 | ₩4,917 | +1.81% | 52.1만 |
|---|
| 2026.07.15 | ₩4,816 | ₩4,924 | ₩4,747 | ₩4,857 | +0.84% | 36.9만 |
|---|
| 2026.07.14 | ₩5,044 | ₩5,058 | ₩4,803 | ₩4,830 | -4.26% | 31.8만 |
|---|
| 2026.07.13 | ₩5,085 | ₩5,199 | ₩4,964 | ₩5,004 | -1.58% | 23만 |
|---|
| 2026.07.10 | ₩5,313 | ₩5,313 | ₩4,991 | ₩5,125 | -3.54% | 29.6만 |
|---|
| 2026.07.09 | ₩5,071 | ₩5,393 | ₩4,950 | ₩5,313 | +4.76% | 63.4만 |
|---|
| 2026.07.08 | ₩5,192 | ₩5,232 | ₩4,991 | ₩5,058 | -2.58% | 106.5만 |
|---|
| 2026.07.07 | ₩5,246 | ₩5,326 | ₩4,749 | ₩5,232 | -0.26% | 56만 |
|---|
| 2026.07.06 | ₩5,286 | ₩5,460 | ₩5,185 | ₩5,259 | -0.51% | 69.8만 |
|---|
| 2026.07.02 | ₩5,246 | ₩5,420 | ₩5,165 | ₩5,259 | +0.26% | 26.7만 |
|---|
| 2026.07.01 | ₩5,232 | ₩5,272 | ₩5,111 | ₩5,205 | -0.51% | 30.4만 |
|---|
| 2026.06.30 | ₩5,232 | ₩5,380 | ₩5,185 | ₩5,232 | 0.00% | 41.4만 |
|---|
| 2026.06.29 | ₩5,098 | ₩5,393 | ₩4,964 | ₩5,232 | +2.63% | 60.7만 |
|---|
| 2026.06.26 | ₩5,111 | ₩5,299 | ₩4,937 | ₩5,098 | -0.26% | 565.1만 |
|---|
| 2026.06.25 | ₩5,179 | ₩5,353 | ₩5,162 | ₩5,192 | +0.26% | 35.4만 |
|---|
| 2026.06.24 | ₩5,393 | ₩5,420 | ₩5,125 | ₩5,152 | -4.48% | 56만 |
|---|
| 2026.06.23 | ₩5,138 | ₩5,366 | ₩5,098 | ₩5,192 | +1.04% | 39.5만 |
|---|
| 2026.06.22 | ₩5,366 | ₩5,494 | ₩5,232 | ₩5,272 | -1.75% | 73.9만 |
|---|
| 2026.06.18 | ₩5,272 | ₩5,501 | ₩5,165 | ₩5,366 | +1.78% | 290.8만 |
|---|
| 2026.06.17 | ₩4,991 | ₩5,219 | ₩4,910 | ₩5,179 | +3.76% | 71.3만 |
|---|
| 2026.06.16 | ₩5,246 | ₩5,380 | ₩4,910 | ₩4,910 | -6.39% | 192.2만 |
|---|
| 2026.06.15 | ₩4,709 | ₩5,621 | ₩4,615 | ₩5,232 | +11.11% | 597.7만 |
|---|
| 2026.06.12 | ₩4,561 | ₩4,763 | ₩4,461 | ₩4,467 | -2.06% | 35.6만 |
|---|
| 2026.06.11 | ₩4,494 | ₩4,561 | ₩4,427 | ₩4,535 | +0.90% | 24만 |
|---|
| 2026.06.10 | ₩4,494 | ₩4,628 | ₩4,441 | ₩4,441 | -1.19% | 21.4만 |
|---|
| 2026.06.09 | ₩4,561 | ₩4,696 | ₩4,494 | ₩4,508 | -1.18% | 36.3만 |
|---|
| 2026.06.08 | ₩4,561 | ₩4,622 | ₩4,474 | ₩4,561 | 0.00% | 34.9만 |
|---|
| 2026.06.05 | ₩4,655 | ₩4,655 | ₩4,400 | ₩4,535 | -2.59% | 35.2만 |
|---|
| 2026.06.04 | ₩4,494 | ₩4,749 | ₩4,459 | ₩4,655 | +3.58% | 30.4만 |
|---|
| 2026.06.03 | ₩4,655 | ₩4,682 | ₩4,454 | ₩4,508 | -3.17% | 32.7만 |
|---|
| 2026.06.02 | ₩4,628 | ₩4,743 | ₩4,575 | ₩4,669 | +0.87% | 47.4만 |
|---|
| 2026.06.01 | ₩5,018 | ₩5,018 | ₩4,588 | ₩4,615 | -8.02% | 53만 |
|---|
| 2026.05.29 | ₩4,776 | ₩4,891 | ₩4,722 | ₩4,830 | +1.12% | 22.4만 |
|---|
| 2026.05.28 | ₩4,830 | ₩4,897 | ₩4,757 | ₩4,789 | -0.83% | 13.4만 |
|---|
| 2026.05.27 | ₩5,098 | ₩5,152 | ₩4,816 | ₩4,830 | -5.26% | 28.3만 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,259 | ₩5,004 | ₩5,111 | -2.06% | 44.7만 |
|---|
| 2026.05.22 | ₩5,165 | ₩5,331 | ₩5,152 | ₩5,232 | +1.30% | 32.4만 |
|---|
| 2026.05.21 | ₩4,897 | ₩5,125 | ₩4,816 | ₩5,111 | +4.38% | 37.4만 |
|---|
| 2026.05.20 | ₩4,964 | ₩5,158 | ₩4,910 | ₩4,937 | -0.54% | 56.6만 |
|---|
| 2026.05.19 | ₩4,749 | ₩4,830 | ₩4,561 | ₩4,763 | +0.28% | 48.8만 |
|---|
| 2026.05.18 | ₩4,937 | ₩5,022 | ₩4,615 | ₩4,776 | -3.26% | 77.3만 |
|---|
| 2026.05.15 | ₩5,152 | ₩5,205 | ₩4,816 | ₩4,964 | -3.65% | 94.5만 |
|---|
| 2026.05.14 | ₩5,366 | ₩5,541 | ₩5,071 | ₩5,219 | -2.75% | 71.3만 |
|---|
| 2026.05.13 | ₩4,857 | ₩5,420 | ₩4,792 | ₩5,313 | +9.39% | 75.7만 |
|---|
| 2026.05.12 | ₩5,098 | ₩5,111 | ₩4,749 | ₩4,857 | -4.74% | 83.7만 |
|---|
| 2026.05.11 | ₩5,635 | ₩5,729 | ₩4,924 | ₩4,991 | -11.43% | 262.7만 |
|---|
| 2026.05.08 | ₩5,608 | ₩6,161 | ₩5,085 | ₩5,514 | -1.67% | 602.8만 |
|---|
| 2026.05.07 | ₩5,501 | ₩5,970 | ₩5,058 | ₩5,487 | -0.24% | 328만 |
|---|
| 2026.05.06 | ₩5,098 | ₩5,340 | ₩4,870 | ₩5,098 | 0.00% | 71.1만 |
|---|
| 2026.05.05 | ₩4,910 | ₩4,964 | ₩4,763 | ₩4,937 | +0.55% | 36.4만 |
|---|
| 2026.05.04 | ₩4,628 | ₩5,085 | ₩4,628 | ₩4,950 | +6.96% | 67만 |
|---|
| 2026.05.01 | ₩4,991 | ₩5,125 | ₩4,642 | ₩4,655 | -6.72% | 62.9만 |
|---|
| 2026.04.30 | ₩4,682 | ₩5,152 | ₩4,682 | ₩5,018 | +7.16% | 65.1만 |
|---|
| 2026.04.29 | ₩4,709 | ₩4,796 | ₩4,575 | ₩4,669 | -0.85% | 32.2만 |
|---|
| 2026.04.28 | ₩4,655 | ₩4,776 | ₩4,602 | ₩4,736 | +1.73% | 23.4만 |
|---|
| 2026.04.27 | ₩4,722 | ₩4,890 | ₩4,608 | ₩4,655 | -1.42% | 42.4만 |
|---|
| 2026.04.24 | ₩4,977 | ₩5,031 | ₩4,709 | ₩4,722 | -5.12% | 55.6만 |
|---|
| 2026.04.23 | ₩5,353 | ₩5,460 | ₩5,085 | ₩5,098 | -4.76% | 46.8만 |
|---|
| 2026.04.22 | ₩5,165 | ₩5,380 | ₩5,058 | ₩5,353 | +3.64% | 44.2만 |
|---|
| 2026.04.21 | ₩5,192 | ₩5,192 | ₩4,937 | ₩5,111 | -1.55% | 41.3만 |
|---|
| 2026.04.20 | ₩5,165 | ₩5,258 | ₩5,004 | ₩5,179 | +0.26% | 25.7만 |
|---|
| 2026.04.17 | ₩5,326 | ₩5,407 | ₩5,138 | ₩5,165 | -3.02% | 34.6만 |
|---|
| 2026.04.16 | ₩5,393 | ₩5,433 | ₩5,192 | ₩5,259 | -2.49% | 30.9만 |
|---|
| 2026.04.15 | ₩5,179 | ₩5,474 | ₩5,098 | ₩5,433 | +4.92% | 88.1만 |
|---|
| 2026.04.14 | ₩5,299 | ₩5,333 | ₩5,125 | ₩5,179 | -2.28% | 62.1만 |
|---|
| 2026.04.13 | ₩5,259 | ₩5,287 | ₩5,004 | ₩5,232 | -0.51% | 26.8만 |
|---|
| 2026.04.10 | ₩5,138 | ₩5,219 | ₩5,011 | ₩5,031 | -2.09% | 19.8만 |
|---|
| 2026.04.09 | ₩4,977 | ₩5,172 | ₩4,897 | ₩5,138 | +3.23% | 23.5만 |
|---|
| 2026.04.08 | ₩5,138 | ₩5,179 | ₩4,950 | ₩5,004 | -2.61% | 20.1만 |
|---|
| 2026.04.07 | ₩5,125 | ₩5,219 | ₩4,977 | ₩5,044 | -1.57% | 18.6만 |
|---|
| 2026.04.06 | ₩5,205 | ₩5,225 | ₩5,111 | ₩5,165 | -0.77% | 25.1만 |
|---|
| 2026.04.02 | ₩5,219 | ₩5,326 | ₩5,138 | ₩5,205 | -0.26% | 20.5만 |
|---|
| 2026.04.01 | ₩5,152 | ₩5,279 | ₩5,152 | ₩5,192 | +0.78% | 132만 |
|---|
| 2026.03.31 | ₩5,085 | ₩5,232 | ₩5,071 | ₩5,138 | +1.06% | 45.7만 |
|---|
| 2026.03.30 | ₩5,125 | ₩5,185 | ₩5,044 | ₩5,071 | -1.05% | 44.5만 |
|---|
| 2026.03.27 | ₩5,085 | ₩5,272 | ₩5,058 | ₩5,165 | +1.58% | 80.8만 |
|---|
| 2026.03.26 | ₩5,085 | ₩5,219 | ₩5,085 | ₩5,138 | +1.06% | 65만 |
|---|
| 2026.03.25 | ₩5,138 | ₩5,286 | ₩5,071 | ₩5,125 | -0.26% | 79.1만 |
|---|
| 2026.03.24 | ₩5,353 | ₩5,353 | ₩5,071 | ₩5,192 | -3.01% | 62.7만 |
|---|
| 2026.03.23 | ₩5,018 | ₩5,299 | ₩5,018 | ₩5,272 | +5.08% | 52.6만 |
|---|
| 2026.03.20 | ₩5,018 | ₩5,152 | ₩4,964 | ₩5,031 | +0.27% | 132.8만 |
|---|
| 2026.03.19 | ₩4,950 | ₩5,299 | ₩4,950 | ₩5,071 | +2.44% | 55.3만 |
|---|
| 2026.03.18 | ₩5,329 | ₩5,366 | ₩4,964 | ₩4,964 | -6.85% | 343.4만 |
|---|
| 2026.03.17 | ₩5,380 | ₩5,602 | ₩5,340 | ₩5,460 | +1.50% | 33.5만 |
|---|
| 2026.03.16 | ₩5,729 | ₩5,809 | ₩5,272 | ₩5,286 | -7.73% | 30.8만 |
|---|
| 2026.03.13 | ₩6,198 | ₩6,330 | ₩5,460 | ₩5,568 | -10.17% | 57.8만 |
|---|
| 2026.03.12 | ₩6,534 | ₩6,909 | ₩6,064 | ₩6,158 | -5.75% | 219.3만 |
|---|
| 2026.03.11 | ₩5,715 | ₩6,346 | ₩5,514 | ₩6,144 | +7.51% | 280.1만 |
|---|
| 2026.03.10 | ₩5,433 | ₩5,957 | ₩5,366 | ₩5,501 | +1.23% | 202.8만 |
|---|
| 2026.03.09 | ₩4,977 | ₩5,299 | ₩4,977 | ₩5,152 | +3.50% | 17.5만 |
|---|
| 2026.03.06 | ₩4,977 | ₩5,165 | ₩4,883 | ₩5,085 | +2.16% | 15.6만 |
|---|
| 2026.03.05 | ₩5,219 | ₩5,515 | ₩5,004 | ₩5,111 | -2.06% | 12.8만 |
|---|
| 2026.03.04 | ₩5,272 | ₩5,353 | ₩5,099 | ₩5,272 | 0.00% | 11만 |
|---|
| 2026.03.03 | ₩5,393 | ₩5,433 | ₩5,044 | ₩5,219 | -3.23% | 81.1만 |
|---|
| 2026.03.02 | ₩5,286 | ₩5,605 | ₩5,232 | ₩5,460 | +3.30% | 30.9만 |
|---|
| 2026.02.27 | ₩5,474 | ₩5,621 | ₩5,366 | ₩5,501 | +0.49% | 40.2만 |
|---|
| 2026.02.26 | ₩5,259 | ₩5,635 | ₩5,179 | ₩5,541 | +5.36% | 23.2만 |
|---|
| 2026.02.25 | ₩5,085 | ₩5,313 | ₩5,044 | ₩5,272 | +3.69% | 11.2만 |
|---|
| 2026.02.24 | ₩4,910 | ₩5,192 | ₩4,851 | ₩5,018 | +2.19% | 58.2만 |
|---|
| 2026.02.23 | ₩4,763 | ₩5,083 | ₩4,749 | ₩4,924 | +3.38% | 40.6만 |
|---|
| 2026.02.20 | ₩5,165 | ₩5,165 | ₩4,763 | ₩4,789 | -7.27% | 12.4만 |
|---|
| 2026.02.19 | ₩5,044 | ₩5,165 | ₩4,843 | ₩5,085 | +0.80% | 19.4만 |
|---|
| 2026.02.18 | ₩5,111 | ₩5,185 | ₩4,883 | ₩5,018 | -1.84% | 17.7만 |
|---|
| 2026.02.17 | ₩5,192 | ₩5,219 | ₩4,716 | ₩5,205 | +0.26% | 48.1만 |
|---|
| 2026.02.13 | ₩5,568 | ₩5,568 | ₩5,125 | ₩5,165 | -7.23% | 27.5만 |
|---|
| 2026.02.12 | ₩5,594 | ₩5,722 | ₩5,447 | ₩5,527 | -1.20% | 30.7만 |
|---|
| 2026.02.11 | ₩5,635 | ₩5,769 | ₩5,286 | ₩5,608 | -0.48% | 34만 |
|---|
| 2026.02.10 | ₩5,648 | ₩5,688 | ₩5,413 | ₩5,608 | -0.71% | 25.1만 |
|---|
| 2026.02.09 | ₩5,662 | ₩5,762 | ₩5,420 | ₩5,675 | +0.24% | 24.6만 |
|---|
| 2026.02.06 | ₩5,286 | ₩5,742 | ₩5,031 | ₩5,594 | +5.84% | 38.4만 |
|---|
| 2026.02.05 | ₩5,635 | ₩5,836 | ₩5,299 | ₩5,340 | -5.24% | 29.1만 |
|---|
| 2026.02.04 | ₩6,051 | ₩6,064 | ₩5,635 | ₩5,675 | -6.21% | 23.2만 |
|---|
| 2026.02.03 | ₩5,916 | ₩6,171 | ₩5,809 | ₩5,970 | +0.91% | 41.4만 |
|---|
| 2026.02.02 | ₩5,916 | ₩6,279 | ₩5,823 | ₩5,876 | -0.68% | 52.3만 |
|---|
| 2026.01.30 | ₩5,903 | ₩6,010 | ₩5,729 | ₩5,890 | -0.23% | 11.7만 |
|---|
| 2026.01.29 | ₩6,037 | ₩6,071 | ₩5,769 | ₩5,930 | -1.78% | 49.7만 |
|---|
| 2026.01.28 | ₩6,037 | ₩6,238 | ₩5,863 | ₩5,916 | -2.00% | 71만 |
|---|
| 2026.01.27 | ₩5,608 | ₩5,903 | ₩5,514 | ₩5,742 | +2.39% | 48.7만 |
|---|
| 2026.01.26 | ₩5,702 | ₩5,734 | ₩5,366 | ₩5,541 | -2.82% | 51만 |
|---|
| 2026.01.23 | ₩5,366 | ₩5,635 | ₩5,299 | ₩5,420 | +1.00% | 48.9만 |
|---|
| 2026.01.22 | ₩5,460 | ₩5,554 | ₩5,272 | ₩5,366 | -1.72% | 29만 |
|---|
| 2026.01.21 | ₩5,420 | ₩5,641 | ₩5,326 | ₩5,407 | -0.25% | 57.5만 |
|---|
| 2026.01.20 | ₩5,125 | ₩5,541 | ₩5,125 | ₩5,380 | +4.97% | 52.7만 |
|---|
| 2026.01.16 | ₩5,353 | ₩5,558 | ₩5,259 | ₩5,340 | -0.25% | 73.4만 |
|---|
| 2026.01.15 | ₩5,366 | ₩5,366 | ₩5,098 | ₩5,366 | 0.00% | 31.2만 |
|---|
| 2026.01.14 | ₩5,272 | ₩5,373 | ₩5,125 | ₩5,366 | +1.78% | 77.9만 |
|---|
| 2026.01.13 | ₩4,991 | ₩5,373 | ₩4,937 | ₩5,286 | +5.91% | 55.4만 |
|---|
| 2026.01.12 | ₩4,883 | ₩5,085 | ₩4,575 | ₩5,018 | +2.75% | 47.8만 |
|---|
| 2026.01.09 | ₩5,192 | ₩5,279 | ₩4,843 | ₩4,937 | -4.91% | 41.2만 |
|---|
| 2026.01.08 | ₩5,474 | ₩5,621 | ₩5,071 | ₩5,179 | -5.39% | 102.3만 |
|---|
| 2026.01.07 | ₩5,179 | ₩5,380 | ₩4,897 | ₩5,326 | +2.85% | 44.9만 |
|---|
| 2026.01.06 | ₩5,031 | ₩5,071 | ₩4,823 | ₩4,857 | -3.47% | 6.5만 |
|---|
| 2026.01.05 | ₩5,018 | ₩5,098 | ₩4,776 | ₩5,018 | 0.00% | 10.8만 |
|---|
| 2026.01.02 | ₩5,071 | ₩5,138 | ₩4,964 | ₩5,058 | -0.26% | 10.8만 |
|---|
| 2025.12.31 | ₩5,044 | ₩5,098 | ₩4,937 | ₩5,018 | -0.53% | 7만 |
|---|
| 2025.12.30 | ₩4,830 | ₩5,058 | ₩4,669 | ₩5,058 | +4.72% | 21.2만 |
|---|
| 2025.12.29 | ₩5,031 | ₩5,058 | ₩4,830 | ₩4,897 | -2.67% | 11.2만 |
|---|
| 2025.12.26 | ₩5,165 | ₩5,192 | ₩5,004 | ₩5,071 | -1.82% | 6.3만 |
|---|
| 2025.12.24 | ₩5,179 | ₩5,293 | ₩5,098 | ₩5,152 | -0.52% | 5.6만 |
|---|
| 2025.12.23 | ₩5,058 | ₩5,366 | ₩5,058 | ₩5,152 | +1.86% | 12.7만 |
|---|
| 2025.12.22 | ₩5,286 | ₩5,309 | ₩5,125 | ₩5,152 | -2.54% | 12.8만 |
|---|
| 2025.12.19 | ₩5,353 | ₩5,433 | ₩5,152 | ₩5,353 | 0.00% | 82.5만 |
|---|
| 2025.12.18 | ₩5,340 | ₩5,386 | ₩5,205 | ₩5,299 | -0.75% | 53.3만 |
|---|
| 2025.12.17 | ₩5,353 | ₩5,405 | ₩5,246 | ₩5,313 | -0.75% | 63.2만 |
|---|
| 2025.12.16 | ₩5,380 | ₩5,386 | ₩5,165 | ₩5,353 | -0.50% | 52.1만 |
|---|
| 2025.12.15 | ₩5,111 | ₩5,420 | ₩5,038 | ₩5,366 | +4.99% | 58.4만 |
|---|
| 2025.12.12 | ₩4,749 | ₩5,219 | ₩4,749 | ₩5,111 | +7.63% | 15만 |
|---|
| 2025.12.11 | ₩4,910 | ₩5,031 | ₩4,803 | ₩4,816 | -1.91% | 11.3만 |
|---|
| 2025.12.10 | ₩5,098 | ₩5,098 | ₩4,705 | ₩4,977 | -2.37% | 15.3만 |
|---|
| 2025.12.09 | ₩4,722 | ₩5,179 | ₩4,722 | ₩5,044 | +6.82% | 35.5만 |
|---|
| 2025.12.08 | ₩5,366 | ₩5,380 | ₩4,427 | ₩4,763 | -11.25% | 44.8만 |
|---|
| 2025.12.05 | ₩5,125 | ₩5,474 | ₩5,109 | ₩5,340 | +4.19% | 50.6만 |
|---|
| 2025.12.04 | ₩4,964 | ₩5,259 | ₩4,893 | ₩5,098 | +2.70% | 20.8만 |
|---|
| 2025.12.03 | ₩4,910 | ₩5,075 | ₩4,803 | ₩4,964 | +1.09% | 26만 |
|---|
| 2025.12.02 | ₩5,111 | ₩5,185 | ₩4,843 | ₩4,883 | -4.46% | 15만 |
|---|
| 2025.12.01 | ₩5,299 | ₩5,400 | ₩4,883 | ₩5,085 | -4.05% | 36.7만 |
|---|
| 2025.11.28 | ₩5,474 | ₩5,621 | ₩5,272 | ₩5,299 | -3.19% | 23.3만 |
|---|
| 2025.11.26 | ₩5,326 | ₩5,514 | ₩5,232 | ₩5,420 | +1.76% | 23.8만 |
|---|
| 2025.11.25 | ₩5,407 | ₩5,568 | ₩5,219 | ₩5,272 | -2.48% | 40.3만 |
|---|
| 2025.11.24 | ₩5,366 | ₩5,501 | ₩5,098 | ₩5,393 | +0.50% | 16.5만 |
|---|
| 2025.11.21 | ₩5,165 | ₩5,366 | ₩4,937 | ₩5,299 | +2.60% | 13.8만 |
|---|
| 2025.11.20 | ₩5,205 | ₩5,326 | ₩4,964 | ₩5,098 | -2.06% | 22.4만 |
|---|
| 2025.11.19 | ₩5,232 | ₩5,366 | ₩4,977 | ₩5,138 | -1.79% | 22.5만 |
|---|
| 2025.11.18 | ₩4,615 | ₩5,326 | ₩4,595 | ₩5,246 | +13.66% | 32.6만 |
|---|
| 2025.11.17 | ₩4,347 | ₩4,696 | ₩4,333 | ₩4,696 | +8.02% | 15.2만 |
|---|
| 2025.11.14 | ₩4,065 | ₩4,427 | ₩4,025 | ₩4,347 | +6.93% | 26.8만 |
|---|
| 2025.11.13 | ₩4,494 | ₩4,816 | ₩4,132 | ₩4,159 | -7.46% | 19.6만 |
|---|
| 2025.11.12 | ₩4,400 | ₩4,615 | ₩4,119 | ₩4,575 | +3.96% | 15.6만 |
|---|
| 2025.11.11 | ₩4,226 | ₩4,467 | ₩4,121 | ₩4,387 | +3.81% | 8.7만 |
|---|
| 2025.11.10 | ₩4,186 | ₩4,548 | ₩4,155 | ₩4,293 | +2.56% | 12.3만 |
|---|
| 2025.11.07 | ₩3,998 | ₩4,293 | ₩3,976 | ₩4,293 | +7.38% | 14.1만 |
|---|
| 2025.11.06 | ₩4,226 | ₩4,226 | ₩3,813 | ₩4,159 | -1.59% | 37.7만 |
|---|
| 2025.11.05 | ₩4,293 | ₩4,481 | ₩4,206 | ₩4,266 | -0.62% | 8만 |
|---|
| 2025.11.04 | ₩4,213 | ₩4,467 | ₩4,213 | ₩4,360 | +3.50% | 25.7만 |
|---|
| 2025.11.03 | ₩4,360 | ₩4,414 | ₩4,146 | ₩4,360 | 0.00% | 20.8만 |
|---|
| 2025.10.31 | ₩3,931 | ₩4,467 | ₩3,931 | ₩4,360 | +10.92% | 22.7만 |
|---|
| 2025.10.30 | ₩4,105 | ₩4,139 | ₩3,985 | ₩4,038 | -1.63% | 13.8만 |
|---|
| 2025.10.29 | ₩4,065 | ₩4,105 | ₩3,904 | ₩4,078 | +0.33% | 12.9만 |
|---|
| 2025.10.28 | ₩4,011 | ₩4,065 | ₩3,891 | ₩4,052 | +1.00% | 9.4만 |
|---|
| 2025.10.27 | ₩3,958 | ₩4,280 | ₩3,958 | ₩4,065 | +2.71% | 27.4만 |
|---|
| 2025.10.24 | ₩4,025 | ₩4,119 | ₩3,919 | ₩4,065 | +1.00% | 20.1만 |
|---|
| 2025.10.23 | ₩4,025 | ₩4,072 | ₩3,777 | ₩3,917 | -2.67% | 22.1만 |
|---|
| 2025.10.22 | ₩4,011 | ₩4,052 | ₩3,891 | ₩4,025 | +0.33% | 41.1만 |
|---|
| 2025.10.21 | ₩3,944 | ₩4,119 | ₩3,703 | ₩4,025 | +2.04% | 51.5만 |
|---|
| 2025.10.20 | ₩3,488 | ₩4,092 | ₩3,448 | ₩4,025 | +15.38% | 87.2만 |
|---|
| 2025.10.17 | ₩3,019 | ₩3,408 | ₩2,817 | ₩3,367 | +11.56% | 44.8만 |
|---|
| 2025.10.16 | ₩3,099 | ₩3,307 | ₩2,911 | ₩2,911 | -6.06% | 14.5만 |
|---|
| 2025.10.15 | ₩3,099 | ₩3,257 | ₩3,045 | ₩3,153 | +1.73% | 19.3만 |
|---|
| 2025.10.14 | ₩3,072 | ₩3,112 | ₩2,951 | ₩3,086 | +0.44% | 11.5만 |
|---|
| 2025.10.13 | ₩3,112 | ₩3,193 | ₩2,951 | ₩3,099 | -0.43% | 11.2만 |
|---|
| 2025.10.10 | ₩3,408 | ₩3,475 | ₩3,045 | ₩3,072 | -9.84% | 26.4만 |
|---|