시장 데이터를 불러오는 중
전체 종목
사나 바이오테크놀로지 과거 주가
Sana Biotechnology, Inc. - Common Stock · SANA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sana Biotechnology, Inc. - Common Stock · SANA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,741 | ₩3,848 | ₩3,714 | ₩3,741 | 0.00% | 291.8만 |
| 2026.10.08 | ₩3,647 | ₩3,768 | ₩3,567 | ₩3,741 | +2.57% | 451.4만 |
| 2026.10.07 | ₩3,634 | ₩3,815 | ₩3,620 | ₩3,647 | +0.37% | 431.5만 |
| 2026.10.06 | ₩3,942 | ₩3,989 | ₩3,674 | ₩3,687 | -6.46% | 375.9만 |
| 2026.10.05 | ₩3,889 | ₩3,929 | ₩3,781 | ₩3,862 | -0.69% | 539.2만 |
| 2026.10.02 | ₩3,956 | ₩4,023 | ₩3,828 | ₩3,875 | -2.03% | 349.5만 |
| 2026.10.01 | ₩3,875 | ₩4,090 | ₩3,822 | ₩3,875 | 0.00% | 376.2만 |
| 2026.09.30 | ₩3,982 | ₩4,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,909 |
| -1.85% |
| 324.6만 |
| 2026.09.29 | ₩3,949 | ₩4,096 | ₩3,875 | ₩3,902 | -1.19% | 304.3만 |
|---|
| 2026.09.28 | ₩3,915 | ₩3,996 | ₩3,835 | ₩3,929 | +0.34% | 226.4만 |
|---|
| 2026.09.25 | ₩3,969 | ₩4,023 | ₩3,889 | ₩3,949 | -0.51% | 288만 |
|---|
| 2026.09.24 | ₩4,076 | ₩4,086 | ₩3,862 | ₩3,969 | -2.63% | 350.6만 |
|---|
| 2026.09.23 | ₩4,465 | ₩4,465 | ₩4,041 | ₩4,130 | -7.51% | 383.5만 |
|---|
| 2026.09.22 | ₩4,224 | ₩4,505 | ₩4,157 | ₩4,465 | +5.71% | 716.8만 |
|---|
| 2026.09.21 | ₩4,210 | ₩4,237 | ₩4,076 | ₩4,157 | -1.27% | 200.4만 |
|---|
| 2026.09.18 | ₩4,143 | ₩4,170 | ₩4,050 | ₩4,157 | +0.32% | 740.9만 |
|---|
| 2026.09.17 | ₩4,130 | ₩4,391 | ₩4,096 | ₩4,157 | +0.65% | 291.6만 |
|---|
| 2026.09.16 | ₩4,251 | ₩4,304 | ₩3,842 | ₩3,915 | -7.89% | 972.4만 |
|---|
| 2026.09.15 | ₩4,291 | ₩4,291 | ₩4,123 | ₩4,237 | -1.25% | 246.8만 |
|---|
| 2026.09.14 | ₩4,204 | ₩4,358 | ₩4,157 | ₩4,291 | +2.07% | 237.9만 |
|---|
| 2026.09.11 | ₩4,197 | ₩4,244 | ₩4,036 | ₩4,197 | 0.00% | 327.9만 |
|---|
| 2026.09.10 | ₩4,157 | ₩4,277 | ₩4,023 | ₩4,143 | -0.32% | 461.6만 |
|---|
| 2026.09.09 | ₩4,707 | ₩4,727 | ₩4,237 | ₩4,251 | -9.69% | 865.1만 |
|---|
| 2026.09.08 | ₩5,069 | ₩5,136 | ₩4,552 | ₩4,626 | -8.73% | 498.6만 |
|---|
| 2026.09.04 | ₩5,176 | ₩5,250 | ₩5,109 | ₩5,162 | -0.26% | 123.9만 |
|---|
| 2026.09.03 | ₩5,270 | ₩5,310 | ₩5,095 | ₩5,256 | -0.25% | 263.7만 |
|---|
| 2026.09.02 | ₩5,122 | ₩5,471 | ₩5,089 | ₩5,216 | +1.83% | 214.1만 |
|---|
| 2026.09.01 | ₩5,122 | ₩5,250 | ₩4,988 | ₩5,136 | +0.26% | 169.7만 |
|---|
| 2026.08.31 | ₩5,189 | ₩5,230 | ₩5,042 | ₩5,189 | 0.00% | 222.6만 |
|---|
| 2026.08.28 | ₩5,431 | ₩5,518 | ₩5,216 | ₩5,270 | -2.96% | 214.4만 |
|---|
| 2026.08.27 | ₩5,578 | ₩5,652 | ₩5,457 | ₩5,484 | -1.68% | 171.9만 |
|---|
| 2026.08.26 | ₩5,457 | ₩5,618 | ₩5,417 | ₩5,578 | +2.21% | 229.3만 |
|---|
| 2026.08.25 | ₩5,203 | ₩5,565 | ₩5,162 | ₩5,498 | +5.67% | 300.1만 |
|---|
| 2026.08.24 | ₩5,216 | ₩5,216 | ₩4,975 | ₩5,069 | -2.83% | 192.5만 |
|---|
| 2026.08.21 | ₩5,069 | ₩5,491 | ₩5,015 | ₩5,243 | +3.44% | 292.3만 |
|---|
| 2026.08.20 | ₩5,444 | ₩5,471 | ₩5,002 | ₩5,015 | -7.88% | 274.6만 |
|---|
| 2026.08.19 | ₩4,975 | ₩5,525 | ₩4,921 | ₩5,498 | +10.51% | 591.1만 |
|---|
| 2026.08.18 | ₩4,921 | ₩4,935 | ₩4,774 | ₩4,867 | -1.09% | 210.3만 |
|---|
| 2026.08.17 | ₩4,720 | ₩4,955 | ₩4,648 | ₩4,935 | +4.55% | 167.1만 |
|---|
| 2026.08.14 | ₩4,881 | ₩4,881 | ₩4,512 | ₩4,760 | -2.47% | 370.6만 |
|---|
| 2026.08.13 | ₩5,055 | ₩5,122 | ₩4,888 | ₩4,921 | -2.65% | 196.7만 |
|---|
| 2026.08.12 | ₩5,082 | ₩5,189 | ₩4,988 | ₩5,055 | -0.53% | 182만 |
|---|
| 2026.08.11 | ₩4,894 | ₩5,109 | ₩4,747 | ₩5,082 | +3.84% | 252만 |
|---|
| 2026.08.10 | ₩4,760 | ₩4,948 | ₩4,613 | ₩4,841 | +1.69% | 275.5만 |
|---|
| 2026.08.07 | ₩4,680 | ₩4,753 | ₩4,572 | ₩4,720 | +0.86% | 215.4만 |
|---|
| 2026.08.06 | ₩4,700 | ₩4,855 | ₩4,519 | ₩4,572 | -2.71% | 183.1만 |
|---|
| 2026.08.05 | ₩4,613 | ₩4,747 | ₩4,492 | ₩4,707 | +2.03% | 300.9만 |
|---|
| 2026.08.04 | ₩4,345 | ₩4,579 | ₩4,345 | ₩4,559 | +4.94% | 170.9만 |
|---|
| 2026.08.03 | ₩4,210 | ₩4,284 | ₩4,090 | ₩4,264 | +1.27% | 249만 |
|---|
| 2026.07.31 | ₩4,358 | ₩4,452 | ₩4,137 | ₩4,197 | -3.69% | 230.8만 |
|---|
| 2026.07.30 | ₩4,251 | ₩4,425 | ₩4,251 | ₩4,358 | +2.52% | 165.3만 |
|---|
| 2026.07.29 | ₩4,398 | ₩4,438 | ₩4,063 | ₩4,251 | -3.35% | 308.7만 |
|---|
| 2026.07.28 | ₩4,358 | ₩4,579 | ₩4,264 | ₩4,412 | +1.23% | 365.3만 |
|---|
| 2026.07.27 | ₩4,331 | ₩4,646 | ₩4,331 | ₩4,398 | +1.55% | 358.1만 |
|---|
| 2026.07.24 | ₩4,304 | ₩4,398 | ₩4,157 | ₩4,264 | -0.93% | 238.1만 |
|---|
| 2026.07.23 | ₩4,117 | ₩4,358 | ₩4,090 | ₩4,304 | +4.56% | 223.8만 |
|---|
| 2026.07.22 | ₩4,210 | ₩4,264 | ₩4,157 | ₩4,184 | -0.64% | 175.7만 |
|---|
| 2026.07.21 | ₩4,184 | ₩4,345 | ₩4,170 | ₩4,237 | +1.28% | 210.1만 |
|---|
| 2026.07.20 | ₩4,197 | ₩4,358 | ₩4,096 | ₩4,210 | +0.32% | 203.9만 |
|---|
| 2026.07.17 | ₩4,184 | ₩4,264 | ₩4,096 | ₩4,224 | +0.96% | 269.1만 |
|---|
| 2026.07.16 | ₩4,693 | ₩4,733 | ₩4,170 | ₩4,251 | -9.43% | 367.9만 |
|---|
| 2026.07.15 | ₩4,814 | ₩4,894 | ₩4,626 | ₩4,760 | -1.11% | 211.6만 |
|---|
| 2026.07.14 | ₩4,948 | ₩4,948 | ₩4,774 | ₩4,787 | -3.25% | 201.9만 |
|---|
| 2026.07.13 | ₩5,055 | ₩5,069 | ₩4,774 | ₩4,881 | -3.45% | 246.8만 |
|---|
| 2026.07.10 | ₩5,283 | ₩5,297 | ₩4,874 | ₩5,162 | -2.28% | 290.5만 |
|---|
| 2026.07.09 | ₩5,337 | ₩5,471 | ₩5,176 | ₩5,270 | -1.26% | 234.5만 |
|---|
| 2026.07.08 | ₩5,337 | ₩5,645 | ₩5,176 | ₩5,337 | 0.00% | 337.6만 |
|---|
| 2026.07.07 | ₩5,337 | ₩5,592 | ₩5,002 | ₩5,525 | +3.52% | 372.9만 |
|---|
| 2026.07.06 | ₩5,310 | ₩5,498 | ₩5,142 | ₩5,323 | +0.25% | 341.5만 |
|---|
| 2026.07.02 | ₩4,834 | ₩5,390 | ₩4,834 | ₩5,377 | +11.23% | 529.6만 |
|---|
| 2026.07.01 | ₩4,666 | ₩4,867 | ₩4,606 | ₩4,774 | +2.30% | 287.6만 |
|---|
| 2026.06.30 | ₩4,626 | ₩4,787 | ₩4,579 | ₩4,680 | +1.16% | 235만 |
|---|
| 2026.06.29 | ₩4,599 | ₩4,720 | ₩4,546 | ₩4,626 | +0.58% | 252.4만 |
|---|
| 2026.06.26 | ₩4,331 | ₩4,760 | ₩4,331 | ₩4,586 | +5.88% | 1036.5만 |
|---|
| 2026.06.25 | ₩4,492 | ₩4,599 | ₩4,304 | ₩4,371 | -2.69% | 285.1만 |
|---|
| 2026.06.24 | ₩4,505 | ₩4,713 | ₩4,345 | ₩4,398 | -2.38% | 297.3만 |
|---|
| 2026.06.23 | ₩4,398 | ₩4,666 | ₩4,398 | ₩4,492 | +2.13% | 286.3만 |
|---|
| 2026.06.22 | ₩4,277 | ₩4,700 | ₩4,272 | ₩4,505 | +5.33% | 376.2만 |
|---|
| 2026.06.18 | ₩4,157 | ₩4,291 | ₩4,056 | ₩4,224 | +1.61% | 674.4만 |
|---|
| 2026.06.17 | ₩3,822 | ₩4,311 | ₩3,819 | ₩4,076 | +6.67% | 625.5만 |
|---|
| 2026.06.16 | ₩3,835 | ₩3,875 | ₩3,741 | ₩3,795 | -1.05% | 200.7만 |
|---|
| 2026.06.15 | ₩3,687 | ₩3,889 | ₩3,674 | ₩3,822 | +3.64% | 278.6만 |
|---|
| 2026.06.12 | ₩3,714 | ₩3,822 | ₩3,580 | ₩3,594 | -3.25% | 225.3만 |
|---|
| 2026.06.11 | ₩3,781 | ₩3,862 | ₩3,674 | ₩3,714 | -1.77% | 295.2만 |
|---|
| 2026.06.10 | ₩3,701 | ₩3,901 | ₩3,701 | ₩3,781 | +2.17% | 268만 |
|---|
| 2026.06.09 | ₩3,661 | ₩3,909 | ₩3,547 | ₩3,781 | +3.30% | 876.7만 |
|---|
| 2026.06.08 | ₩3,674 | ₩3,681 | ₩3,500 | ₩3,607 | -1.82% | 334.4만 |
|---|
| 2026.06.05 | ₩3,929 | ₩3,956 | ₩3,567 | ₩3,594 | -8.53% | 468.2만 |
|---|
| 2026.06.04 | ₩4,197 | ₩4,358 | ₩3,942 | ₩3,969 | -5.43% | 422만 |
|---|
| 2026.06.03 | ₩4,331 | ₩4,358 | ₩4,123 | ₩4,184 | -3.41% | 258.5만 |
|---|
| 2026.06.02 | ₩4,224 | ₩4,398 | ₩4,090 | ₩4,345 | +2.86% | 321.7만 |
|---|
| 2026.06.01 | ₩4,412 | ₩4,526 | ₩4,210 | ₩4,304 | -2.43% | 340.2만 |
|---|
| 2026.05.29 | ₩4,197 | ₩4,465 | ₩4,117 | ₩4,425 | +5.43% | 500.9만 |
|---|
| 2026.05.28 | ₩4,076 | ₩4,284 | ₩3,996 | ₩4,197 | +2.96% | 617.4만 |
|---|
| 2026.05.27 | ₩4,103 | ₩4,331 | ₩4,036 | ₩4,103 | 0.00% | 354만 |
|---|
| 2026.05.26 | ₩4,130 | ₩4,251 | ₩3,982 | ₩4,090 | -0.97% | 407.6만 |
|---|
| 2026.05.22 | ₩4,277 | ₩4,351 | ₩4,103 | ₩4,117 | -3.76% | 418.2만 |
|---|
| 2026.05.21 | ₩4,090 | ₩4,264 | ₩4,036 | ₩4,224 | +3.28% | 207만 |
|---|
| 2026.05.20 | ₩4,103 | ₩4,244 | ₩4,103 | ₩4,170 | +1.63% | 294.4만 |
|---|
| 2026.05.19 | ₩3,982 | ₩4,217 | ₩3,902 | ₩4,103 | +3.03% | 339만 |
|---|
| 2026.05.18 | ₩4,117 | ₩4,224 | ₩3,996 | ₩4,076 | -0.98% | 295만 |
|---|
| 2026.05.15 | ₩4,090 | ₩4,170 | ₩3,962 | ₩4,117 | +0.66% | 370.2만 |
|---|
| 2026.05.14 | ₩4,331 | ₩4,398 | ₩4,130 | ₩4,210 | -2.79% | 2277.6만 |
|---|
| 2026.05.13 | ₩4,358 | ₩4,425 | ₩4,090 | ₩4,291 | -1.54% | 424.8만 |
|---|
| 2026.05.12 | ₩4,720 | ₩4,807 | ₩4,351 | ₩4,371 | -7.39% | 452.7만 |
|---|
| 2026.05.11 | ₩4,787 | ₩5,028 | ₩4,707 | ₩4,774 | -0.28% | 227만 |
|---|
| 2026.05.08 | ₩4,626 | ₩4,800 | ₩4,613 | ₩4,707 | +1.74% | 163.5만 |
|---|
| 2026.05.07 | ₩4,854 | ₩4,855 | ₩4,613 | ₩4,693 | -3.31% | 213.7만 |
|---|
| 2026.05.06 | ₩4,680 | ₩4,975 | ₩4,666 | ₩4,881 | +4.30% | 356.6만 |
|---|
| 2026.05.05 | ₩4,653 | ₩4,774 | ₩4,519 | ₩4,680 | +0.58% | 167만 |
|---|
| 2026.05.04 | ₩4,358 | ₩4,586 | ₩4,358 | ₩4,572 | +4.92% | 176.2만 |
|---|
| 2026.05.01 | ₩4,438 | ₩4,452 | ₩4,264 | ₩4,385 | -1.21% | 161만 |
|---|
| 2026.04.30 | ₩4,385 | ₩4,572 | ₩4,320 | ₩4,412 | +0.61% | 297.2만 |
|---|
| 2026.04.29 | ₩4,458 | ₩4,458 | ₩4,083 | ₩4,358 | -2.26% | 397.8만 |
|---|
| 2026.04.28 | ₩4,371 | ₩4,532 | ₩4,358 | ₩4,492 | +2.76% | 234.7만 |
|---|
| 2026.04.27 | ₩4,398 | ₩4,640 | ₩4,277 | ₩4,371 | -0.61% | 287.3만 |
|---|
| 2026.04.24 | ₩4,586 | ₩4,653 | ₩4,345 | ₩4,412 | -3.80% | 272.3만 |
|---|
| 2026.04.23 | ₩4,935 | ₩5,002 | ₩4,505 | ₩4,613 | -6.52% | 288.3만 |
|---|
| 2026.04.22 | ₩5,015 | ₩5,069 | ₩4,821 | ₩4,948 | -1.34% | 232.2만 |
|---|
| 2026.04.21 | ₩5,122 | ₩5,270 | ₩4,847 | ₩4,961 | -3.14% | 405.3만 |
|---|
| 2026.04.20 | ₩4,640 | ₩5,323 | ₩4,535 | ₩5,122 | +10.40% | 526.5만 |
|---|
| 2026.04.17 | ₩4,774 | ₩4,867 | ₩4,700 | ₩4,720 | -1.12% | 326만 |
|---|
| 2026.04.16 | ₩4,626 | ₩4,666 | ₩4,499 | ₩4,653 | +0.58% | 205.8만 |
|---|
| 2026.04.15 | ₩4,720 | ₩5,015 | ₩4,465 | ₩4,613 | -2.27% | 427.8만 |
|---|
| 2026.04.14 | ₩5,350 | ₩5,471 | ₩4,572 | ₩4,666 | -12.78% | 1641.9만 |
|---|
| 2026.04.13 | ₩4,103 | ₩4,405 | ₩4,103 | ₩4,304 | +4.90% | 468.9만 |
|---|
| 2026.04.10 | ₩4,210 | ₩4,257 | ₩4,090 | ₩4,143 | -1.59% | 138만 |
|---|
| 2026.04.09 | ₩4,237 | ₩4,345 | ₩4,157 | ₩4,184 | -1.27% | 158.4만 |
|---|
| 2026.04.08 | ₩4,428 | ₩4,572 | ₩4,251 | ₩4,304 | -2.79% | 208.2만 |
|---|
| 2026.04.07 | ₩4,237 | ₩4,311 | ₩4,036 | ₩4,224 | -0.32% | 214.7만 |
|---|
| 2026.04.06 | ₩4,291 | ₩4,505 | ₩4,257 | ₩4,318 | +0.62% | 174.4만 |
|---|
| 2026.04.02 | ₩3,902 | ₩4,311 | ₩3,848 | ₩4,291 | +9.97% | 328.6만 |
|---|
| 2026.04.01 | ₩3,956 | ₩4,170 | ₩3,942 | ₩4,090 | +3.39% | 300.4만 |
|---|
| 2026.03.31 | ₩3,741 | ₩3,902 | ₩3,687 | ₩3,862 | +3.23% | 347.3만 |
|---|
| 2026.03.30 | ₩3,788 | ₩3,815 | ₩3,567 | ₩3,594 | -5.13% | 334.7만 |
|---|
| 2026.03.27 | ₩4,036 | ₩4,111 | ₩3,714 | ₩3,714 | -7.97% | 258.7만 |
|---|
| 2026.03.26 | ₩4,076 | ₩4,257 | ₩4,009 | ₩4,063 | -0.33% | 179.3만 |
|---|
| 2026.03.25 | ₩3,989 | ₩4,277 | ₩3,970 | ₩4,157 | +4.20% | 330.1만 |
|---|
| 2026.03.24 | ₩4,157 | ₩4,157 | ₩3,835 | ₩3,915 | -5.81% | 452.9만 |
|---|
| 2026.03.23 | ₩4,264 | ₩4,358 | ₩4,157 | ₩4,184 | -1.89% | 142.4만 |
|---|
| 2026.03.20 | ₩4,251 | ₩4,465 | ₩4,157 | ₩4,170 | -1.89% | 927.7만 |
|---|
| 2026.03.19 | ₩4,103 | ₩4,345 | ₩4,063 | ₩4,251 | +3.59% | 264.7만 |
|---|
| 2026.03.18 | ₩4,304 | ₩4,331 | ₩4,143 | ₩4,197 | -2.49% | 217.4만 |
|---|
| 2026.03.17 | ₩4,385 | ₩4,458 | ₩4,298 | ₩4,318 | -1.53% | 178.8만 |
|---|
| 2026.03.16 | ₩4,559 | ₩4,622 | ₩4,358 | ₩4,385 | -3.82% | 217.5만 |
|---|
| 2026.03.13 | ₩4,277 | ₩4,532 | ₩4,264 | ₩4,505 | +5.33% | 455.4만 |
|---|
| 2026.03.12 | ₩4,237 | ₩4,237 | ₩4,023 | ₩4,143 | -2.22% | 374.8만 |
|---|
| 2026.03.11 | ₩4,371 | ₩4,398 | ₩4,189 | ₩4,224 | -3.37% | 224.5만 |
|---|
| 2026.03.10 | ₩4,532 | ₩4,666 | ₩4,351 | ₩4,412 | -2.66% | 242.8만 |
|---|
| 2026.03.09 | ₩4,130 | ₩4,492 | ₩4,076 | ₩4,465 | +8.12% | 290.9만 |
|---|
| 2026.03.06 | ₩4,492 | ₩4,572 | ₩4,117 | ₩4,224 | -5.97% | 382.9만 |
|---|
| 2026.03.05 | ₩5,203 | ₩5,203 | ₩4,559 | ₩4,572 | -12.11% | 394.9만 |
|---|
| 2026.03.04 | ₩5,149 | ₩5,364 | ₩4,894 | ₩5,122 | -0.52% | 276.4만 |
|---|
| 2026.03.03 | ₩5,323 | ₩5,431 | ₩5,122 | ₩5,270 | -1.01% | 218.4만 |
|---|
| 2026.03.02 | ₩5,364 | ₩5,699 | ₩5,350 | ₩5,565 | +3.75% | 193.4만 |
|---|
| 2026.02.27 | ₩5,525 | ₩5,712 | ₩5,471 | ₩5,645 | +2.18% | 169.1만 |
|---|
| 2026.02.26 | ₩5,592 | ₩5,752 | ₩5,377 | ₩5,726 | +2.40% | 198.4만 |
|---|
| 2026.02.25 | ₩5,726 | ₩5,967 | ₩5,565 | ₩5,592 | -2.34% | 143.2만 |
|---|
| 2026.02.24 | ₩5,484 | ₩5,766 | ₩5,484 | ₩5,672 | +3.42% | 138.8만 |
|---|
| 2026.02.23 | ₩5,323 | ₩5,592 | ₩5,310 | ₩5,457 | +2.52% | 120.5만 |
|---|
| 2026.02.20 | ₩5,484 | ₩5,598 | ₩5,297 | ₩5,377 | -1.96% | 184.6만 |
|---|
| 2026.02.19 | ₩5,297 | ₩5,605 | ₩5,122 | ₩5,551 | +4.81% | 190만 |
|---|
| 2026.02.18 | ₩5,136 | ₩5,294 | ₩5,095 | ₩5,270 | +2.61% | 213.2만 |
|---|
| 2026.02.17 | ₩5,122 | ₩5,216 | ₩4,961 | ₩5,162 | +0.79% | 203.9만 |
|---|
| 2026.02.13 | ₩5,162 | ₩5,337 | ₩5,095 | ₩5,162 | 0.00% | 149.9만 |
|---|
| 2026.02.12 | ₩5,256 | ₩5,283 | ₩4,988 | ₩5,082 | -3.32% | 165.7만 |
|---|
| 2026.02.11 | ₩5,216 | ₩5,283 | ₩4,988 | ₩5,203 | -0.26% | 172.4만 |
|---|
| 2026.02.10 | ₩5,417 | ₩5,491 | ₩5,136 | ₩5,176 | -4.46% | 176.8만 |
|---|
| 2026.02.09 | ₩5,230 | ₩5,404 | ₩5,122 | ₩5,364 | +2.56% | 205.5만 |
|---|
| 2026.02.06 | ₩4,948 | ₩5,357 | ₩4,941 | ₩5,270 | +6.50% | 327.4만 |
|---|
| 2026.02.05 | ₩5,364 | ₩5,457 | ₩4,733 | ₩4,760 | -11.25% | 361만 |
|---|
| 2026.02.04 | ₩5,913 | ₩5,927 | ₩5,437 | ₩5,457 | -7.71% | 267.2만 |
|---|
| 2026.02.03 | ₩6,155 | ₩6,290 | ₩5,685 | ₩5,913 | -3.92% | 164.4만 |
|---|
| 2026.02.02 | ₩5,860 | ₩6,235 | ₩5,731 | ₩6,155 | +5.03% | 184.8만 |
|---|
| 2026.01.30 | ₩6,061 | ₩6,202 | ₩5,913 | ₩5,940 | -1.99% | 222.1만 |
|---|
| 2026.01.29 | ₩6,329 | ₩6,517 | ₩6,155 | ₩6,168 | -2.54% | 200.1만 |
|---|
| 2026.01.28 | ₩6,705 | ₩6,731 | ₩6,356 | ₩6,369 | -5.00% | 239.2만 |
|---|
| 2026.01.27 | ₩6,423 | ₩6,973 | ₩6,423 | ₩6,664 | +3.76% | 203.2만 |
|---|
| 2026.01.26 | ₩6,436 | ₩6,544 | ₩6,182 | ₩6,396 | -0.63% | 210.4만 |
|---|
| 2026.01.23 | ₩6,678 | ₩6,865 | ₩6,463 | ₩6,477 | -3.01% | 212.9만 |
|---|
| 2026.01.22 | ₩6,463 | ₩6,973 | ₩6,316 | ₩6,705 | +3.73% | 404.6만 |
|---|
| 2026.01.21 | ₩6,141 | ₩6,523 | ₩6,105 | ₩6,383 | +3.93% | 227.7만 |
|---|
| 2026.01.20 | ₩5,954 | ₩6,316 | ₩5,846 | ₩6,141 | +3.15% | 305.4만 |
|---|
| 2026.01.16 | ₩6,369 | ₩6,477 | ₩6,101 | ₩6,141 | -3.58% | 278.5만 |
|---|
| 2026.01.15 | ₩6,369 | ₩6,477 | ₩6,161 | ₩6,262 | -1.68% | 281.9만 |
|---|
| 2026.01.14 | ₩6,275 | ₩6,597 | ₩6,208 | ₩6,356 | +1.28% | 237.5만 |
|---|
| 2026.01.13 | ₩6,182 | ₩6,416 | ₩5,860 | ₩6,302 | +1.95% | 240.3만 |
|---|
| 2026.01.12 | ₩6,061 | ₩6,208 | ₩5,893 | ₩6,141 | +1.33% | 203.2만 |
|---|
| 2026.01.09 | ₩6,128 | ₩6,290 | ₩5,940 | ₩6,115 | -0.22% | 256.5만 |
|---|
| 2026.01.08 | ₩6,302 | ₩6,584 | ₩6,047 | ₩6,061 | -3.83% | 284.7만 |
|---|
| 2026.01.07 | ₩5,927 | ₩6,483 | ₩5,900 | ₩6,342 | +7.01% | 285만 |
|---|
| 2026.01.06 | ₩5,444 | ₩6,007 | ₩5,431 | ₩5,846 | +7.39% | 334.5만 |
|---|
| 2026.01.05 | ₩5,645 | ₩5,868 | ₩5,377 | ₩5,444 | -3.56% | 279만 |
|---|
| 2026.01.02 | ₩5,538 | ₩5,632 | ₩5,390 | ₩5,618 | +1.45% | 149.4만 |
|---|
| 2025.12.31 | ₩5,417 | ₩5,491 | ₩5,270 | ₩5,457 | +0.74% | 271.9만 |
|---|
| 2025.12.30 | ₩5,525 | ₩5,598 | ₩5,404 | ₩5,471 | -0.97% | 226.7만 |
|---|
| 2025.12.29 | ₩5,846 | ₩5,900 | ₩5,498 | ₩5,525 | -5.50% | 284.3만 |
|---|
| 2025.12.26 | ₩6,061 | ₩6,061 | ₩5,806 | ₩5,913 | -2.43% | 175.3만 |
|---|
| 2025.12.24 | ₩6,061 | ₩6,101 | ₩5,933 | ₩6,074 | +0.22% | 101.2만 |
|---|
| 2025.12.23 | ₩6,088 | ₩6,155 | ₩5,940 | ₩6,074 | -0.22% | 214.6만 |
|---|
| 2025.12.22 | ₩5,940 | ₩6,342 | ₩5,900 | ₩6,128 | +3.16% | 311.6만 |
|---|
| 2025.12.19 | ₩6,088 | ₩6,262 | ₩5,846 | ₩5,846 | -3.96% | 1075.6만 |
|---|
| 2025.12.18 | ₩6,584 | ₩6,772 | ₩5,980 | ₩6,034 | -8.35% | 445.3만 |
|---|
| 2025.12.17 | ₩6,705 | ₩6,758 | ₩6,356 | ₩6,410 | -4.40% | 447만 |
|---|
| 2025.12.16 | ₩6,705 | ₩7,093 | ₩6,517 | ₩6,705 | 0.00% | 554.1만 |
|---|
| 2025.12.15 | ₩6,919 | ₩7,187 | ₩6,718 | ₩6,812 | -1.55% | 815.3만 |
|---|
| 2025.12.12 | ₩6,705 | ₩7,174 | ₩6,523 | ₩6,892 | +2.80% | 811.1만 |
|---|
| 2025.12.11 | ₩6,597 | ₩6,852 | ₩6,506 | ₩6,705 | +1.63% | 470.9만 |
|---|
| 2025.12.10 | ₩5,766 | ₩6,651 | ₩5,702 | ₩6,624 | +14.88% | 535.4만 |
|---|
| 2025.12.09 | ₩6,155 | ₩6,356 | ₩5,806 | ₩5,833 | -5.23% | 423만 |
|---|
| 2025.12.08 | ₩7,201 | ₩7,277 | ₩6,182 | ₩6,208 | -13.78% | 508.3만 |
|---|
| 2025.12.05 | ₩6,906 | ₩6,946 | ₩6,544 | ₩6,879 | -0.39% | 589.8만 |
|---|
| 2025.12.04 | ₩5,994 | ₩7,362 | ₩5,913 | ₩6,946 | +15.88% | 1117.7만 |
|---|
| 2025.12.03 | ₩5,404 | ₩6,061 | ₩5,364 | ₩5,994 | +10.92% | 493.1만 |
|---|
| 2025.12.02 | ₩5,431 | ₩5,833 | ₩5,310 | ₩5,323 | -1.98% | 581.1만 |
|---|
| 2025.12.01 | ₩5,632 | ₩5,739 | ₩5,270 | ₩5,364 | -4.76% | 543.5만 |
|---|
| 2025.11.28 | ₩5,437 | ₩5,793 | ₩5,350 | ₩5,766 | +6.04% | 392.1만 |
|---|
| 2025.11.26 | ₩4,733 | ₩5,688 | ₩4,626 | ₩5,390 | +13.88% | 970만 |
|---|
| 2025.11.25 | ₩4,854 | ₩4,948 | ₩4,552 | ₩4,707 | -3.04% | 398.3만 |
|---|
| 2025.11.24 | ₩4,505 | ₩4,787 | ₩4,505 | ₩4,747 | +5.36% | 361.5만 |
|---|
| 2025.11.21 | ₩4,304 | ₩4,530 | ₩4,237 | ₩4,412 | +2.49% | 298.9만 |
|---|
| 2025.11.20 | ₩4,720 | ₩4,827 | ₩4,291 | ₩4,331 | -8.24% | 412.1만 |
|---|
| 2025.11.19 | ₩4,680 | ₩4,827 | ₩4,505 | ₩4,559 | -2.58% | 256만 |
|---|
| 2025.11.18 | ₩4,841 | ₩4,881 | ₩4,546 | ₩4,733 | -2.22% | 364만 |
|---|
| 2025.11.17 | ₩5,283 | ₩5,337 | ₩4,760 | ₩4,881 | -7.61% | 442.4만 |
|---|
| 2025.11.14 | ₩4,707 | ₩5,498 | ₩4,707 | ₩5,350 | +13.68% | 418만 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,431 | ₩4,894 | ₩4,908 | -8.50% | 439.7만 |
|---|
| 2025.11.12 | ₩5,793 | ₩5,887 | ₩5,437 | ₩5,444 | -6.02% | 305.3만 |
|---|
| 2025.11.11 | ₩5,471 | ₩5,726 | ₩5,364 | ₩5,685 | +3.92% | 268.7만 |
|---|
| 2025.11.10 | ₩5,672 | ₩5,873 | ₩5,297 | ₩5,525 | -2.60% | 345.1만 |
|---|
| 2025.11.07 | ₩5,243 | ₩5,605 | ₩4,894 | ₩5,484 | +4.60% | 546.9만 |
|---|
| 2025.11.06 | ₩5,390 | ₩5,652 | ₩5,337 | ₩5,431 | +0.75% | 326.4만 |
|---|
| 2025.11.05 | ₩5,645 | ₩5,766 | ₩5,431 | ₩5,471 | -3.09% | 525.9만 |
|---|
| 2025.11.04 | ₩5,860 | ₩6,128 | ₩5,511 | ₩5,565 | -5.03% | 396.6만 |
|---|
| 2025.11.03 | ₩6,530 | ₩6,705 | ₩5,987 | ₩6,128 | -6.16% | 428.1만 |
|---|
| 2025.10.31 | ₩6,557 | ₩6,698 | ₩6,423 | ₩6,637 | +1.23% | 439.2만 |
|---|
| 2025.10.30 | ₩7,321 | ₩7,442 | ₩6,544 | ₩6,570 | -10.26% | 483.3만 |
|---|
| 2025.10.29 | ₩7,482 | ₩7,482 | ₩6,999 | ₩7,201 | -3.76% | 410.2만 |
|---|
| 2025.10.28 | ₩7,067 | ₩7,549 | ₩6,973 | ₩7,496 | +6.07% | 320.8만 |
|---|
| 2025.10.27 | ₩7,509 | ₩7,643 | ₩6,865 | ₩7,040 | -6.25% | 466.2만 |
|---|
| 2025.10.24 | ₩7,777 | ₩7,911 | ₩7,375 | ₩7,496 | -3.62% | 363.7만 |
|---|
| 2025.10.23 | ₩7,469 | ₩7,630 | ₩7,254 | ₩7,496 | +0.36% | 447.2만 |
|---|
| 2025.10.22 | ₩7,335 | ₩7,496 | ₩6,962 | ₩7,375 | +0.55% | 589.2만 |
|---|
| 2025.10.21 | ₩7,442 | ₩7,771 | ₩7,227 | ₩7,657 | +2.88% | 617.2만 |
|---|
| 2025.10.20 | ₩6,959 | ₩7,630 | ₩6,865 | ₩7,455 | +7.13% | 862.4만 |
|---|
| 2025.10.17 | ₩7,006 | ₩7,147 | ₩6,450 | ₩6,745 | -3.73% | 834.2만 |
|---|
| 2025.10.16 | ₩8,126 | ₩8,448 | ₩7,040 | ₩7,113 | -12.46% | 1478.9만 |
|---|
| 2025.10.15 | ₩6,047 | ₩8,783 | ₩6,034 | ₩7,938 | +31.26% | 3602.8만 |
|---|
| 2025.10.14 | ₩5,712 | ₩6,222 | ₩5,645 | ₩5,967 | +4.46% | 250.9만 |
|---|
| 2025.10.13 | ₩5,833 | ₩5,980 | ₩5,625 | ₩5,826 | -0.11% | 266.2만 |
|---|
| 2025.10.10 | ₩6,034 | ₩6,074 | ₩5,498 | ₩5,793 | -4.00% | 469.2만 |
|---|