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 | ₩3,722 | ₩3,829 | ₩3,696 | ₩3,722 | 0.00% | 291.8만 |
| 2026.10.08 | ₩3,629 | ₩3,749 | ₩3,549 | ₩3,722 | +2.57% | 451.4만 |
| 2026.10.07 | ₩3,616 | ₩3,796 | ₩3,602 | ₩3,629 | +0.37% | 431.5만 |
| 2026.10.06 | ₩3,922 | ₩3,969 | ₩3,656 | ₩3,669 | -6.46% | 375.9만 |
| 2026.10.05 | ₩3,869 | ₩3,909 | ₩3,762 | ₩3,842 | -0.69% | 539.2만 |
| 2026.10.02 | ₩3,936 | ₩4,003 | ₩3,809 | ₩3,856 | -2.03% | 349.5만 |
| 2026.10.01 | ₩3,856 | ₩4,069 | ₩3,802 | ₩3,856 | 0.00% | 376.2만 |
| 2026.09.30 | ₩3,963 | ₩4,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| -1.85% |
| 324.6만 |
| 2026.09.29 | ₩3,929 | ₩4,076 | ₩3,856 | ₩3,882 | -1.19% | 304.3만 |
|---|
| 2026.09.28 | ₩3,896 | ₩3,976 | ₩3,816 | ₩3,909 | +0.34% | 226.4만 |
|---|
| 2026.09.25 | ₩3,949 | ₩4,003 | ₩3,869 | ₩3,929 | -0.51% | 288만 |
|---|
| 2026.09.24 | ₩4,056 | ₩4,065 | ₩3,842 | ₩3,949 | -2.63% | 350.6만 |
|---|
| 2026.09.23 | ₩4,443 | ₩4,443 | ₩4,021 | ₩4,109 | -7.51% | 383.5만 |
|---|
| 2026.09.22 | ₩4,203 | ₩4,483 | ₩4,136 | ₩4,443 | +5.71% | 716.8만 |
|---|
| 2026.09.21 | ₩4,189 | ₩4,216 | ₩4,056 | ₩4,136 | -1.27% | 200.4만 |
|---|
| 2026.09.18 | ₩4,123 | ₩4,149 | ₩4,029 | ₩4,136 | +0.32% | 740.9만 |
|---|
| 2026.09.17 | ₩4,109 | ₩4,369 | ₩4,076 | ₩4,136 | +0.65% | 291.6만 |
|---|
| 2026.09.16 | ₩4,229 | ₩4,283 | ₩3,822 | ₩3,896 | -7.89% | 972.4만 |
|---|
| 2026.09.15 | ₩4,269 | ₩4,269 | ₩4,103 | ₩4,216 | -1.25% | 246.8만 |
|---|
| 2026.09.14 | ₩4,183 | ₩4,336 | ₩4,136 | ₩4,269 | +2.07% | 237.9만 |
|---|
| 2026.09.11 | ₩4,176 | ₩4,223 | ₩4,016 | ₩4,176 | 0.00% | 327.9만 |
|---|
| 2026.09.10 | ₩4,136 | ₩4,256 | ₩4,003 | ₩4,123 | -0.32% | 461.6만 |
|---|
| 2026.09.09 | ₩4,683 | ₩4,703 | ₩4,216 | ₩4,229 | -9.69% | 865.1만 |
|---|
| 2026.09.08 | ₩5,043 | ₩5,110 | ₩4,530 | ₩4,603 | -8.73% | 498.6만 |
|---|
| 2026.09.04 | ₩5,150 | ₩5,223 | ₩5,083 | ₩5,137 | -0.26% | 123.9만 |
|---|
| 2026.09.03 | ₩5,243 | ₩5,283 | ₩5,070 | ₩5,230 | -0.25% | 263.7만 |
|---|
| 2026.09.02 | ₩5,097 | ₩5,443 | ₩5,063 | ₩5,190 | +1.83% | 214.1만 |
|---|
| 2026.09.01 | ₩5,097 | ₩5,223 | ₩4,963 | ₩5,110 | +0.26% | 169.7만 |
|---|
| 2026.08.31 | ₩5,163 | ₩5,203 | ₩5,017 | ₩5,163 | 0.00% | 222.6만 |
|---|
| 2026.08.28 | ₩5,403 | ₩5,490 | ₩5,190 | ₩5,243 | -2.96% | 214.4만 |
|---|
| 2026.08.27 | ₩5,550 | ₩5,624 | ₩5,430 | ₩5,457 | -1.68% | 171.9만 |
|---|
| 2026.08.26 | ₩5,430 | ₩5,590 | ₩5,390 | ₩5,550 | +2.21% | 229.3만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,537 | ₩5,137 | ₩5,470 | +5.67% | 300.1만 |
|---|
| 2026.08.24 | ₩5,190 | ₩5,190 | ₩4,950 | ₩5,043 | -2.83% | 192.5만 |
|---|
| 2026.08.21 | ₩5,043 | ₩5,463 | ₩4,990 | ₩5,217 | +3.44% | 292.3만 |
|---|
| 2026.08.20 | ₩5,417 | ₩5,443 | ₩4,976 | ₩4,990 | -7.88% | 274.6만 |
|---|
| 2026.08.19 | ₩4,950 | ₩5,497 | ₩4,896 | ₩5,470 | +10.51% | 591.1만 |
|---|
| 2026.08.18 | ₩4,896 | ₩4,910 | ₩4,750 | ₩4,843 | -1.09% | 210.3만 |
|---|
| 2026.08.17 | ₩4,696 | ₩4,930 | ₩4,624 | ₩4,910 | +4.55% | 167.1만 |
|---|
| 2026.08.14 | ₩4,856 | ₩4,856 | ₩4,490 | ₩4,736 | -2.47% | 370.6만 |
|---|
| 2026.08.13 | ₩5,030 | ₩5,097 | ₩4,863 | ₩4,896 | -2.65% | 196.7만 |
|---|
| 2026.08.12 | ₩5,057 | ₩5,163 | ₩4,963 | ₩5,030 | -0.53% | 182만 |
|---|
| 2026.08.11 | ₩4,870 | ₩5,083 | ₩4,723 | ₩5,057 | +3.84% | 252만 |
|---|
| 2026.08.10 | ₩4,736 | ₩4,923 | ₩4,590 | ₩4,816 | +1.69% | 275.5만 |
|---|
| 2026.08.07 | ₩4,656 | ₩4,730 | ₩4,550 | ₩4,696 | +0.86% | 215.4만 |
|---|
| 2026.08.06 | ₩4,676 | ₩4,831 | ₩4,496 | ₩4,550 | -2.71% | 183.1만 |
|---|
| 2026.08.05 | ₩4,590 | ₩4,723 | ₩4,470 | ₩4,683 | +2.03% | 300.9만 |
|---|
| 2026.08.04 | ₩4,323 | ₩4,556 | ₩4,323 | ₩4,536 | +4.94% | 170.9만 |
|---|
| 2026.08.03 | ₩4,189 | ₩4,263 | ₩4,069 | ₩4,243 | +1.27% | 249만 |
|---|
| 2026.07.31 | ₩4,336 | ₩4,429 | ₩4,116 | ₩4,176 | -3.69% | 230.8만 |
|---|
| 2026.07.30 | ₩4,229 | ₩4,403 | ₩4,229 | ₩4,336 | +2.52% | 165.3만 |
|---|
| 2026.07.29 | ₩4,376 | ₩4,416 | ₩4,043 | ₩4,229 | -3.35% | 308.7만 |
|---|
| 2026.07.28 | ₩4,336 | ₩4,556 | ₩4,243 | ₩4,389 | +1.23% | 365.3만 |
|---|
| 2026.07.27 | ₩4,309 | ₩4,623 | ₩4,309 | ₩4,376 | +1.55% | 358.1만 |
|---|
| 2026.07.24 | ₩4,283 | ₩4,376 | ₩4,136 | ₩4,243 | -0.93% | 238.1만 |
|---|
| 2026.07.23 | ₩4,096 | ₩4,336 | ₩4,069 | ₩4,283 | +4.56% | 223.8만 |
|---|
| 2026.07.22 | ₩4,189 | ₩4,243 | ₩4,136 | ₩4,163 | -0.64% | 175.7만 |
|---|
| 2026.07.21 | ₩4,163 | ₩4,323 | ₩4,149 | ₩4,216 | +1.28% | 210.1만 |
|---|
| 2026.07.20 | ₩4,176 | ₩4,336 | ₩4,076 | ₩4,189 | +0.32% | 203.9만 |
|---|
| 2026.07.17 | ₩4,163 | ₩4,243 | ₩4,076 | ₩4,203 | +0.96% | 269.1만 |
|---|
| 2026.07.16 | ₩4,670 | ₩4,710 | ₩4,149 | ₩4,229 | -9.43% | 367.9만 |
|---|
| 2026.07.15 | ₩4,790 | ₩4,870 | ₩4,603 | ₩4,736 | -1.11% | 211.6만 |
|---|
| 2026.07.14 | ₩4,923 | ₩4,923 | ₩4,750 | ₩4,763 | -3.25% | 201.9만 |
|---|
| 2026.07.13 | ₩5,030 | ₩5,043 | ₩4,750 | ₩4,856 | -3.45% | 246.8만 |
|---|
| 2026.07.10 | ₩5,257 | ₩5,270 | ₩4,850 | ₩5,137 | -2.28% | 290.5만 |
|---|
| 2026.07.09 | ₩5,310 | ₩5,443 | ₩5,150 | ₩5,243 | -1.26% | 234.5만 |
|---|
| 2026.07.08 | ₩5,310 | ₩5,617 | ₩5,150 | ₩5,310 | 0.00% | 337.6만 |
|---|
| 2026.07.07 | ₩5,310 | ₩5,564 | ₩4,976 | ₩5,497 | +3.52% | 372.9만 |
|---|
| 2026.07.06 | ₩5,283 | ₩5,470 | ₩5,117 | ₩5,297 | +0.25% | 341.5만 |
|---|
| 2026.07.02 | ₩4,810 | ₩5,363 | ₩4,810 | ₩5,350 | +11.23% | 529.6만 |
|---|
| 2026.07.01 | ₩4,643 | ₩4,843 | ₩4,583 | ₩4,750 | +2.30% | 287.6만 |
|---|
| 2026.06.30 | ₩4,603 | ₩4,763 | ₩4,556 | ₩4,656 | +1.16% | 235만 |
|---|
| 2026.06.29 | ₩4,576 | ₩4,696 | ₩4,523 | ₩4,603 | +0.58% | 252.4만 |
|---|
| 2026.06.26 | ₩4,309 | ₩4,736 | ₩4,309 | ₩4,563 | +5.88% | 1036.5만 |
|---|
| 2026.06.25 | ₩4,470 | ₩4,576 | ₩4,283 | ₩4,349 | -2.69% | 285.1만 |
|---|
| 2026.06.24 | ₩4,483 | ₩4,690 | ₩4,323 | ₩4,376 | -2.38% | 297.3만 |
|---|
| 2026.06.23 | ₩4,376 | ₩4,643 | ₩4,376 | ₩4,470 | +2.13% | 286.3만 |
|---|
| 2026.06.22 | ₩4,256 | ₩4,676 | ₩4,251 | ₩4,483 | +5.33% | 376.2만 |
|---|
| 2026.06.18 | ₩4,136 | ₩4,269 | ₩4,036 | ₩4,203 | +1.61% | 674.4만 |
|---|
| 2026.06.17 | ₩3,802 | ₩4,289 | ₩3,800 | ₩4,056 | +6.67% | 625.5만 |
|---|
| 2026.06.16 | ₩3,816 | ₩3,856 | ₩3,722 | ₩3,776 | -1.05% | 200.7만 |
|---|
| 2026.06.15 | ₩3,669 | ₩3,869 | ₩3,656 | ₩3,802 | +3.64% | 278.6만 |
|---|
| 2026.06.12 | ₩3,696 | ₩3,802 | ₩3,562 | ₩3,576 | -3.25% | 225.3만 |
|---|
| 2026.06.11 | ₩3,762 | ₩3,842 | ₩3,656 | ₩3,696 | -1.77% | 295.2만 |
|---|
| 2026.06.10 | ₩3,682 | ₩3,881 | ₩3,682 | ₩3,762 | +2.17% | 268만 |
|---|
| 2026.06.09 | ₩3,642 | ₩3,889 | ₩3,529 | ₩3,762 | +3.30% | 876.7만 |
|---|
| 2026.06.08 | ₩3,656 | ₩3,662 | ₩3,482 | ₩3,589 | -1.82% | 334.4만 |
|---|
| 2026.06.05 | ₩3,909 | ₩3,936 | ₩3,549 | ₩3,576 | -8.53% | 468.2만 |
|---|
| 2026.06.04 | ₩4,176 | ₩4,336 | ₩3,922 | ₩3,949 | -5.43% | 422만 |
|---|
| 2026.06.03 | ₩4,309 | ₩4,336 | ₩4,103 | ₩4,163 | -3.41% | 258.5만 |
|---|
| 2026.06.02 | ₩4,203 | ₩4,376 | ₩4,069 | ₩4,323 | +2.86% | 321.7만 |
|---|
| 2026.06.01 | ₩4,389 | ₩4,503 | ₩4,189 | ₩4,283 | -2.43% | 340.2만 |
|---|
| 2026.05.29 | ₩4,176 | ₩4,443 | ₩4,096 | ₩4,403 | +5.43% | 500.9만 |
|---|
| 2026.05.28 | ₩4,056 | ₩4,263 | ₩3,976 | ₩4,176 | +2.96% | 617.4만 |
|---|
| 2026.05.27 | ₩4,083 | ₩4,309 | ₩4,016 | ₩4,083 | 0.00% | 354만 |
|---|
| 2026.05.26 | ₩4,109 | ₩4,229 | ₩3,963 | ₩4,069 | -0.97% | 407.6만 |
|---|
| 2026.05.22 | ₩4,256 | ₩4,329 | ₩4,083 | ₩4,096 | -3.76% | 418.2만 |
|---|
| 2026.05.21 | ₩4,069 | ₩4,243 | ₩4,016 | ₩4,203 | +3.28% | 207만 |
|---|
| 2026.05.20 | ₩4,083 | ₩4,223 | ₩4,083 | ₩4,149 | +1.63% | 294.4만 |
|---|
| 2026.05.19 | ₩3,963 | ₩4,196 | ₩3,882 | ₩4,083 | +3.03% | 339만 |
|---|
| 2026.05.18 | ₩4,096 | ₩4,203 | ₩3,976 | ₩4,056 | -0.98% | 295만 |
|---|
| 2026.05.15 | ₩4,069 | ₩4,149 | ₩3,943 | ₩4,096 | +0.66% | 370.2만 |
|---|
| 2026.05.14 | ₩4,309 | ₩4,376 | ₩4,109 | ₩4,189 | -2.79% | 2277.6만 |
|---|
| 2026.05.13 | ₩4,336 | ₩4,403 | ₩4,069 | ₩4,269 | -1.54% | 424.8만 |
|---|
| 2026.05.12 | ₩4,696 | ₩4,783 | ₩4,329 | ₩4,349 | -7.39% | 452.7만 |
|---|
| 2026.05.11 | ₩4,763 | ₩5,003 | ₩4,683 | ₩4,750 | -0.28% | 227만 |
|---|
| 2026.05.08 | ₩4,603 | ₩4,776 | ₩4,590 | ₩4,683 | +1.74% | 163.5만 |
|---|
| 2026.05.07 | ₩4,830 | ₩4,831 | ₩4,590 | ₩4,670 | -3.31% | 213.7만 |
|---|
| 2026.05.06 | ₩4,656 | ₩4,950 | ₩4,643 | ₩4,856 | +4.30% | 356.6만 |
|---|
| 2026.05.05 | ₩4,630 | ₩4,750 | ₩4,496 | ₩4,656 | +0.58% | 167만 |
|---|
| 2026.05.04 | ₩4,336 | ₩4,563 | ₩4,336 | ₩4,550 | +4.92% | 176.2만 |
|---|
| 2026.05.01 | ₩4,416 | ₩4,429 | ₩4,243 | ₩4,363 | -1.21% | 161만 |
|---|
| 2026.04.30 | ₩4,363 | ₩4,550 | ₩4,299 | ₩4,389 | +0.61% | 297.2만 |
|---|
| 2026.04.29 | ₩4,436 | ₩4,436 | ₩4,063 | ₩4,336 | -2.26% | 397.8만 |
|---|
| 2026.04.28 | ₩4,349 | ₩4,510 | ₩4,336 | ₩4,470 | +2.76% | 234.7만 |
|---|
| 2026.04.27 | ₩4,376 | ₩4,616 | ₩4,256 | ₩4,349 | -0.61% | 287.3만 |
|---|
| 2026.04.24 | ₩4,563 | ₩4,630 | ₩4,323 | ₩4,389 | -3.80% | 272.3만 |
|---|
| 2026.04.23 | ₩4,910 | ₩4,976 | ₩4,483 | ₩4,590 | -6.52% | 288.3만 |
|---|
| 2026.04.22 | ₩4,990 | ₩5,043 | ₩4,796 | ₩4,923 | -1.34% | 232.2만 |
|---|
| 2026.04.21 | ₩5,097 | ₩5,243 | ₩4,823 | ₩4,936 | -3.14% | 405.3만 |
|---|
| 2026.04.20 | ₩4,616 | ₩5,297 | ₩4,512 | ₩5,097 | +10.40% | 526.5만 |
|---|
| 2026.04.17 | ₩4,750 | ₩4,843 | ₩4,676 | ₩4,696 | -1.12% | 326만 |
|---|
| 2026.04.16 | ₩4,603 | ₩4,643 | ₩4,476 | ₩4,630 | +0.58% | 205.8만 |
|---|
| 2026.04.15 | ₩4,696 | ₩4,990 | ₩4,443 | ₩4,590 | -2.27% | 427.8만 |
|---|
| 2026.04.14 | ₩5,323 | ₩5,443 | ₩4,550 | ₩4,643 | -12.78% | 1641.9만 |
|---|
| 2026.04.13 | ₩4,083 | ₩4,383 | ₩4,083 | ₩4,283 | +4.90% | 468.9만 |
|---|
| 2026.04.10 | ₩4,189 | ₩4,236 | ₩4,069 | ₩4,123 | -1.59% | 138만 |
|---|
| 2026.04.09 | ₩4,216 | ₩4,323 | ₩4,136 | ₩4,163 | -1.27% | 158.4만 |
|---|
| 2026.04.08 | ₩4,405 | ₩4,550 | ₩4,229 | ₩4,283 | -2.79% | 208.2만 |
|---|
| 2026.04.07 | ₩4,216 | ₩4,289 | ₩4,016 | ₩4,203 | -0.32% | 214.7만 |
|---|
| 2026.04.06 | ₩4,269 | ₩4,483 | ₩4,236 | ₩4,296 | +0.62% | 174.4만 |
|---|
| 2026.04.02 | ₩3,882 | ₩4,289 | ₩3,829 | ₩4,269 | +9.97% | 328.6만 |
|---|
| 2026.04.01 | ₩3,936 | ₩4,149 | ₩3,922 | ₩4,069 | +3.39% | 300.4만 |
|---|
| 2026.03.31 | ₩3,722 | ₩3,882 | ₩3,669 | ₩3,842 | +3.23% | 347.3만 |
|---|
| 2026.03.30 | ₩3,769 | ₩3,796 | ₩3,549 | ₩3,576 | -5.13% | 334.7만 |
|---|
| 2026.03.27 | ₩4,016 | ₩4,091 | ₩3,696 | ₩3,696 | -7.97% | 258.7만 |
|---|
| 2026.03.26 | ₩4,056 | ₩4,236 | ₩3,989 | ₩4,043 | -0.33% | 179.3만 |
|---|
| 2026.03.25 | ₩3,969 | ₩4,256 | ₩3,951 | ₩4,136 | +4.20% | 330.1만 |
|---|
| 2026.03.24 | ₩4,136 | ₩4,136 | ₩3,816 | ₩3,896 | -5.81% | 452.9만 |
|---|
| 2026.03.23 | ₩4,243 | ₩4,336 | ₩4,136 | ₩4,163 | -1.89% | 142.4만 |
|---|
| 2026.03.20 | ₩4,229 | ₩4,443 | ₩4,136 | ₩4,149 | -1.89% | 927.7만 |
|---|
| 2026.03.19 | ₩4,083 | ₩4,323 | ₩4,043 | ₩4,229 | +3.59% | 264.7만 |
|---|
| 2026.03.18 | ₩4,283 | ₩4,309 | ₩4,123 | ₩4,176 | -2.49% | 217.4만 |
|---|
| 2026.03.17 | ₩4,363 | ₩4,436 | ₩4,276 | ₩4,296 | -1.53% | 178.8만 |
|---|
| 2026.03.16 | ₩4,536 | ₩4,599 | ₩4,336 | ₩4,363 | -3.82% | 217.5만 |
|---|
| 2026.03.13 | ₩4,256 | ₩4,510 | ₩4,243 | ₩4,483 | +5.33% | 455.4만 |
|---|
| 2026.03.12 | ₩4,216 | ₩4,216 | ₩4,003 | ₩4,123 | -2.22% | 374.8만 |
|---|
| 2026.03.11 | ₩4,349 | ₩4,376 | ₩4,168 | ₩4,203 | -3.37% | 224.5만 |
|---|
| 2026.03.10 | ₩4,510 | ₩4,643 | ₩4,329 | ₩4,389 | -2.66% | 242.8만 |
|---|
| 2026.03.09 | ₩4,109 | ₩4,470 | ₩4,056 | ₩4,443 | +8.12% | 290.9만 |
|---|
| 2026.03.06 | ₩4,470 | ₩4,550 | ₩4,096 | ₩4,203 | -5.97% | 382.9만 |
|---|
| 2026.03.05 | ₩5,177 | ₩5,177 | ₩4,536 | ₩4,550 | -12.11% | 394.9만 |
|---|
| 2026.03.04 | ₩5,123 | ₩5,337 | ₩4,870 | ₩5,097 | -0.52% | 276.4만 |
|---|
| 2026.03.03 | ₩5,297 | ₩5,403 | ₩5,097 | ₩5,243 | -1.01% | 218.4만 |
|---|
| 2026.03.02 | ₩5,337 | ₩5,670 | ₩5,323 | ₩5,537 | +3.75% | 193.4만 |
|---|
| 2026.02.27 | ₩5,497 | ₩5,684 | ₩5,443 | ₩5,617 | +2.18% | 169.1만 |
|---|
| 2026.02.26 | ₩5,564 | ₩5,724 | ₩5,350 | ₩5,697 | +2.40% | 198.4만 |
|---|
| 2026.02.25 | ₩5,697 | ₩5,937 | ₩5,537 | ₩5,564 | -2.34% | 143.2만 |
|---|
| 2026.02.24 | ₩5,457 | ₩5,737 | ₩5,457 | ₩5,644 | +3.42% | 138.8만 |
|---|
| 2026.02.23 | ₩5,297 | ₩5,564 | ₩5,283 | ₩5,430 | +2.52% | 120.5만 |
|---|
| 2026.02.20 | ₩5,457 | ₩5,570 | ₩5,270 | ₩5,350 | -1.96% | 184.6만 |
|---|
| 2026.02.19 | ₩5,270 | ₩5,577 | ₩5,097 | ₩5,524 | +4.81% | 190만 |
|---|
| 2026.02.18 | ₩5,110 | ₩5,267 | ₩5,070 | ₩5,243 | +2.61% | 213.2만 |
|---|
| 2026.02.17 | ₩5,097 | ₩5,190 | ₩4,936 | ₩5,137 | +0.79% | 203.9만 |
|---|
| 2026.02.13 | ₩5,137 | ₩5,310 | ₩5,070 | ₩5,137 | 0.00% | 149.9만 |
|---|
| 2026.02.12 | ₩5,230 | ₩5,257 | ₩4,963 | ₩5,057 | -3.32% | 165.7만 |
|---|
| 2026.02.11 | ₩5,190 | ₩5,257 | ₩4,963 | ₩5,177 | -0.26% | 172.4만 |
|---|
| 2026.02.10 | ₩5,390 | ₩5,463 | ₩5,110 | ₩5,150 | -4.46% | 176.8만 |
|---|
| 2026.02.09 | ₩5,203 | ₩5,377 | ₩5,097 | ₩5,337 | +2.56% | 205.5만 |
|---|
| 2026.02.06 | ₩4,923 | ₩5,330 | ₩4,916 | ₩5,243 | +6.50% | 327.4만 |
|---|
| 2026.02.05 | ₩5,337 | ₩5,430 | ₩4,710 | ₩4,736 | -11.25% | 361만 |
|---|
| 2026.02.04 | ₩5,884 | ₩5,897 | ₩5,410 | ₩5,430 | -7.71% | 267.2만 |
|---|
| 2026.02.03 | ₩6,124 | ₩6,259 | ₩5,657 | ₩5,884 | -3.92% | 164.4만 |
|---|
| 2026.02.02 | ₩5,830 | ₩6,204 | ₩5,702 | ₩6,124 | +5.03% | 184.8만 |
|---|
| 2026.01.30 | ₩6,030 | ₩6,171 | ₩5,884 | ₩5,910 | -1.99% | 222.1만 |
|---|
| 2026.01.29 | ₩6,297 | ₩6,484 | ₩6,124 | ₩6,137 | -2.54% | 200.1만 |
|---|
| 2026.01.28 | ₩6,671 | ₩6,698 | ₩6,324 | ₩6,337 | -5.00% | 239.2만 |
|---|
| 2026.01.27 | ₩6,391 | ₩6,938 | ₩6,391 | ₩6,631 | +3.76% | 203.2만 |
|---|
| 2026.01.26 | ₩6,404 | ₩6,511 | ₩6,151 | ₩6,364 | -0.63% | 210.4만 |
|---|
| 2026.01.23 | ₩6,644 | ₩6,831 | ₩6,431 | ₩6,444 | -3.01% | 212.9만 |
|---|
| 2026.01.22 | ₩6,431 | ₩6,938 | ₩6,284 | ₩6,671 | +3.73% | 404.6만 |
|---|
| 2026.01.21 | ₩6,111 | ₩6,491 | ₩6,075 | ₩6,351 | +3.93% | 227.7만 |
|---|
| 2026.01.20 | ₩5,924 | ₩6,284 | ₩5,817 | ₩6,111 | +3.15% | 305.4만 |
|---|
| 2026.01.16 | ₩6,337 | ₩6,444 | ₩6,071 | ₩6,111 | -3.58% | 278.5만 |
|---|
| 2026.01.15 | ₩6,337 | ₩6,444 | ₩6,131 | ₩6,231 | -1.68% | 281.9만 |
|---|
| 2026.01.14 | ₩6,244 | ₩6,564 | ₩6,177 | ₩6,324 | +1.28% | 237.5만 |
|---|
| 2026.01.13 | ₩6,151 | ₩6,384 | ₩5,830 | ₩6,271 | +1.95% | 240.3만 |
|---|
| 2026.01.12 | ₩6,030 | ₩6,177 | ₩5,864 | ₩6,111 | +1.33% | 203.2만 |
|---|
| 2026.01.09 | ₩6,097 | ₩6,259 | ₩5,910 | ₩6,084 | -0.22% | 256.5만 |
|---|
| 2026.01.08 | ₩6,271 | ₩6,551 | ₩6,017 | ₩6,030 | -3.83% | 284.7만 |
|---|
| 2026.01.07 | ₩5,897 | ₩6,451 | ₩5,870 | ₩6,311 | +7.01% | 285만 |
|---|
| 2026.01.06 | ₩5,417 | ₩5,977 | ₩5,403 | ₩5,817 | +7.39% | 334.5만 |
|---|
| 2026.01.05 | ₩5,617 | ₩5,838 | ₩5,350 | ₩5,417 | -3.56% | 279만 |
|---|
| 2026.01.02 | ₩5,510 | ₩5,604 | ₩5,363 | ₩5,590 | +1.45% | 149.4만 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,463 | ₩5,243 | ₩5,430 | +0.74% | 271.9만 |
|---|
| 2025.12.30 | ₩5,497 | ₩5,570 | ₩5,377 | ₩5,443 | -0.97% | 226.7만 |
|---|
| 2025.12.29 | ₩5,817 | ₩5,870 | ₩5,470 | ₩5,497 | -5.50% | 284.3만 |
|---|
| 2025.12.26 | ₩6,030 | ₩6,030 | ₩5,777 | ₩5,884 | -2.43% | 175.3만 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,071 | ₩5,904 | ₩6,044 | +0.22% | 101.2만 |
|---|
| 2025.12.23 | ₩6,057 | ₩6,124 | ₩5,910 | ₩6,044 | -0.22% | 214.6만 |
|---|
| 2025.12.22 | ₩5,910 | ₩6,311 | ₩5,870 | ₩6,097 | +3.16% | 311.6만 |
|---|
| 2025.12.19 | ₩6,057 | ₩6,231 | ₩5,817 | ₩5,817 | -3.96% | 1075.6만 |
|---|
| 2025.12.18 | ₩6,551 | ₩6,738 | ₩5,950 | ₩6,004 | -8.35% | 445.3만 |
|---|
| 2025.12.17 | ₩6,671 | ₩6,724 | ₩6,324 | ₩6,377 | -4.40% | 447만 |
|---|
| 2025.12.16 | ₩6,671 | ₩7,058 | ₩6,484 | ₩6,671 | 0.00% | 554.1만 |
|---|
| 2025.12.15 | ₩6,884 | ₩7,151 | ₩6,684 | ₩6,778 | -1.55% | 815.3만 |
|---|
| 2025.12.12 | ₩6,671 | ₩7,138 | ₩6,491 | ₩6,858 | +2.80% | 811.1만 |
|---|
| 2025.12.11 | ₩6,564 | ₩6,818 | ₩6,473 | ₩6,671 | +1.63% | 470.9만 |
|---|
| 2025.12.10 | ₩5,737 | ₩6,618 | ₩5,673 | ₩6,591 | +14.88% | 535.4만 |
|---|
| 2025.12.09 | ₩6,124 | ₩6,324 | ₩5,777 | ₩5,804 | -5.23% | 423만 |
|---|
| 2025.12.08 | ₩7,165 | ₩7,241 | ₩6,151 | ₩6,177 | -13.78% | 508.3만 |
|---|
| 2025.12.05 | ₩6,871 | ₩6,911 | ₩6,511 | ₩6,844 | -0.39% | 589.8만 |
|---|
| 2025.12.04 | ₩5,964 | ₩7,325 | ₩5,884 | ₩6,911 | +15.88% | 1117.7만 |
|---|
| 2025.12.03 | ₩5,377 | ₩6,030 | ₩5,337 | ₩5,964 | +10.92% | 493.1만 |
|---|
| 2025.12.02 | ₩5,403 | ₩5,804 | ₩5,283 | ₩5,297 | -1.98% | 581.1만 |
|---|
| 2025.12.01 | ₩5,604 | ₩5,710 | ₩5,243 | ₩5,337 | -4.76% | 543.5만 |
|---|
| 2025.11.28 | ₩5,410 | ₩5,764 | ₩5,323 | ₩5,737 | +6.04% | 392.1만 |
|---|
| 2025.11.26 | ₩4,710 | ₩5,660 | ₩4,603 | ₩5,363 | +13.88% | 970만 |
|---|
| 2025.11.25 | ₩4,830 | ₩4,923 | ₩4,530 | ₩4,683 | -3.04% | 398.3만 |
|---|
| 2025.11.24 | ₩4,483 | ₩4,763 | ₩4,483 | ₩4,723 | +5.36% | 361.5만 |
|---|
| 2025.11.21 | ₩4,283 | ₩4,507 | ₩4,216 | ₩4,389 | +2.49% | 298.9만 |
|---|
| 2025.11.20 | ₩4,696 | ₩4,803 | ₩4,269 | ₩4,309 | -8.24% | 412.1만 |
|---|
| 2025.11.19 | ₩4,656 | ₩4,803 | ₩4,483 | ₩4,536 | -2.58% | 256만 |
|---|
| 2025.11.18 | ₩4,816 | ₩4,856 | ₩4,523 | ₩4,710 | -2.22% | 364만 |
|---|
| 2025.11.17 | ₩5,257 | ₩5,310 | ₩4,736 | ₩4,856 | -7.61% | 442.4만 |
|---|
| 2025.11.14 | ₩4,683 | ₩5,470 | ₩4,683 | ₩5,323 | +13.68% | 418만 |
|---|
| 2025.11.13 | ₩5,337 | ₩5,403 | ₩4,870 | ₩4,883 | -8.50% | 439.7만 |
|---|
| 2025.11.12 | ₩5,764 | ₩5,857 | ₩5,410 | ₩5,417 | -6.02% | 305.3만 |
|---|
| 2025.11.11 | ₩5,443 | ₩5,697 | ₩5,337 | ₩5,657 | +3.92% | 268.7만 |
|---|
| 2025.11.10 | ₩5,644 | ₩5,844 | ₩5,270 | ₩5,497 | -2.60% | 345.1만 |
|---|
| 2025.11.07 | ₩5,217 | ₩5,577 | ₩4,870 | ₩5,457 | +4.60% | 546.9만 |
|---|
| 2025.11.06 | ₩5,363 | ₩5,624 | ₩5,310 | ₩5,403 | +0.75% | 326.4만 |
|---|
| 2025.11.05 | ₩5,617 | ₩5,737 | ₩5,403 | ₩5,443 | -3.09% | 525.9만 |
|---|
| 2025.11.04 | ₩5,830 | ₩6,097 | ₩5,483 | ₩5,537 | -5.03% | 396.6만 |
|---|
| 2025.11.03 | ₩6,497 | ₩6,671 | ₩5,957 | ₩6,097 | -6.16% | 428.1만 |
|---|
| 2025.10.31 | ₩6,524 | ₩6,664 | ₩6,391 | ₩6,604 | +1.23% | 439.2만 |
|---|
| 2025.10.30 | ₩7,285 | ₩7,405 | ₩6,511 | ₩6,537 | -10.26% | 483.3만 |
|---|
| 2025.10.29 | ₩7,445 | ₩7,445 | ₩6,964 | ₩7,165 | -3.76% | 410.2만 |
|---|
| 2025.10.28 | ₩7,031 | ₩7,511 | ₩6,938 | ₩7,458 | +6.07% | 320.8만 |
|---|
| 2025.10.27 | ₩7,471 | ₩7,605 | ₩6,831 | ₩7,004 | -6.25% | 466.2만 |
|---|
| 2025.10.24 | ₩7,738 | ₩7,872 | ₩7,338 | ₩7,458 | -3.62% | 363.7만 |
|---|
| 2025.10.23 | ₩7,431 | ₩7,591 | ₩7,218 | ₩7,458 | +0.36% | 447.2만 |
|---|
| 2025.10.22 | ₩7,298 | ₩7,458 | ₩6,927 | ₩7,338 | +0.55% | 589.2만 |
|---|
| 2025.10.21 | ₩7,405 | ₩7,732 | ₩7,191 | ₩7,618 | +2.88% | 617.2만 |
|---|
| 2025.10.20 | ₩6,924 | ₩7,591 | ₩6,831 | ₩7,418 | +7.13% | 862.4만 |
|---|
| 2025.10.17 | ₩6,971 | ₩7,111 | ₩6,417 | ₩6,711 | -3.73% | 834.2만 |
|---|
| 2025.10.16 | ₩8,085 | ₩8,405 | ₩7,004 | ₩7,078 | -12.46% | 1478.9만 |
|---|
| 2025.10.15 | ₩6,017 | ₩8,739 | ₩6,004 | ₩7,898 | +31.26% | 3602.8만 |
|---|
| 2025.10.14 | ₩5,684 | ₩6,191 | ₩5,617 | ₩5,937 | +4.46% | 250.9만 |
|---|
| 2025.10.13 | ₩5,804 | ₩5,950 | ₩5,597 | ₩5,797 | -0.11% | 266.2만 |
|---|
| 2025.10.10 | ₩6,004 | ₩6,044 | ₩5,470 | ₩5,764 | -4.00% | 469.2만 |
|---|