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 | ₩3,725 | ₩3,832 | ₩3,698 | ₩3,725 | 0.00% | 291.8만 |
| 2026.10.08 | ₩3,631 | ₩3,752 | ₩3,551 | ₩3,725 | +2.57% | 451.4만 |
| 2026.10.07 | ₩3,618 | ₩3,798 | ₩3,605 | ₩3,631 | +0.37% | 431.5만 |
| 2026.10.06 | ₩3,925 | ₩3,972 | ₩3,658 | ₩3,672 | -6.46% | 375.9만 |
| 2026.10.05 | ₩3,872 | ₩3,912 | ₩3,765 | ₩3,845 | -0.69% | 539.2만 |
| 2026.10.02 | ₩3,939 | ₩4,005 | ₩3,812 | ₩3,858 | -2.03% | 349.5만 |
| 2026.10.01 | ₩3,858 | ₩4,072 | ₩3,805 | ₩3,858 | 0.00% | 376.2만 |
| 2026.09.30 | ₩3,965 | ₩4,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,892 |
| -1.85% |
| 324.6만 |
| 2026.09.29 | ₩3,932 | ₩4,079 | ₩3,858 | ₩3,885 | -1.19% | 304.3만 |
|---|
| 2026.09.28 | ₩3,899 | ₩3,979 | ₩3,818 | ₩3,912 | +0.34% | 226.4만 |
|---|
| 2026.09.25 | ₩3,952 | ₩4,005 | ₩3,872 | ₩3,932 | -0.51% | 288만 |
|---|
| 2026.09.24 | ₩4,059 | ₩4,068 | ₩3,845 | ₩3,952 | -2.63% | 350.6만 |
|---|
| 2026.09.23 | ₩4,446 | ₩4,446 | ₩4,024 | ₩4,112 | -7.51% | 383.5만 |
|---|
| 2026.09.22 | ₩4,206 | ₩4,486 | ₩4,139 | ₩4,446 | +5.71% | 716.8만 |
|---|
| 2026.09.21 | ₩4,192 | ₩4,219 | ₩4,059 | ₩4,139 | -1.27% | 200.4만 |
|---|
| 2026.09.18 | ₩4,125 | ₩4,152 | ₩4,032 | ₩4,139 | +0.32% | 740.9만 |
|---|
| 2026.09.17 | ₩4,112 | ₩4,372 | ₩4,079 | ₩4,139 | +0.65% | 291.6만 |
|---|
| 2026.09.16 | ₩4,232 | ₩4,286 | ₩3,825 | ₩3,899 | -7.89% | 972.4만 |
|---|
| 2026.09.15 | ₩4,272 | ₩4,272 | ₩4,105 | ₩4,219 | -1.25% | 246.8만 |
|---|
| 2026.09.14 | ₩4,186 | ₩4,339 | ₩4,139 | ₩4,272 | +2.07% | 237.9만 |
|---|
| 2026.09.11 | ₩4,179 | ₩4,226 | ₩4,019 | ₩4,179 | 0.00% | 327.9만 |
|---|
| 2026.09.10 | ₩4,139 | ₩4,259 | ₩4,005 | ₩4,125 | -0.32% | 461.6만 |
|---|
| 2026.09.09 | ₩4,686 | ₩4,706 | ₩4,219 | ₩4,232 | -9.69% | 865.1만 |
|---|
| 2026.09.08 | ₩5,047 | ₩5,113 | ₩4,533 | ₩4,606 | -8.73% | 498.6만 |
|---|
| 2026.09.04 | ₩5,154 | ₩5,227 | ₩5,087 | ₩5,140 | -0.26% | 123.9만 |
|---|
| 2026.09.03 | ₩5,247 | ₩5,287 | ₩5,073 | ₩5,234 | -0.25% | 263.7만 |
|---|
| 2026.09.02 | ₩5,100 | ₩5,447 | ₩5,067 | ₩5,194 | +1.83% | 214.1만 |
|---|
| 2026.09.01 | ₩5,100 | ₩5,227 | ₩4,967 | ₩5,113 | +0.26% | 169.7만 |
|---|
| 2026.08.31 | ₩5,167 | ₩5,207 | ₩5,020 | ₩5,167 | 0.00% | 222.6만 |
|---|
| 2026.08.28 | ₩5,407 | ₩5,494 | ₩5,194 | ₩5,247 | -2.96% | 214.4만 |
|---|
| 2026.08.27 | ₩5,554 | ₩5,627 | ₩5,434 | ₩5,461 | -1.68% | 171.9만 |
|---|
| 2026.08.26 | ₩5,434 | ₩5,594 | ₩5,394 | ₩5,554 | +2.21% | 229.3만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,541 | ₩5,140 | ₩5,474 | +5.67% | 300.1만 |
|---|
| 2026.08.24 | ₩5,194 | ₩5,194 | ₩4,953 | ₩5,047 | -2.83% | 192.5만 |
|---|
| 2026.08.21 | ₩5,047 | ₩5,467 | ₩4,993 | ₩5,220 | +3.44% | 292.3만 |
|---|
| 2026.08.20 | ₩5,421 | ₩5,447 | ₩4,980 | ₩4,993 | -7.88% | 274.6만 |
|---|
| 2026.08.19 | ₩4,953 | ₩5,501 | ₩4,900 | ₩5,474 | +10.51% | 591.1만 |
|---|
| 2026.08.18 | ₩4,900 | ₩4,913 | ₩4,753 | ₩4,846 | -1.09% | 210.3만 |
|---|
| 2026.08.17 | ₩4,700 | ₩4,933 | ₩4,627 | ₩4,913 | +4.55% | 167.1만 |
|---|
| 2026.08.14 | ₩4,860 | ₩4,860 | ₩4,493 | ₩4,740 | -2.47% | 370.6만 |
|---|
| 2026.08.13 | ₩5,033 | ₩5,100 | ₩4,866 | ₩4,900 | -2.65% | 196.7만 |
|---|
| 2026.08.12 | ₩5,060 | ₩5,167 | ₩4,967 | ₩5,033 | -0.53% | 182만 |
|---|
| 2026.08.11 | ₩4,873 | ₩5,087 | ₩4,726 | ₩5,060 | +3.84% | 252만 |
|---|
| 2026.08.10 | ₩4,740 | ₩4,927 | ₩4,593 | ₩4,820 | +1.69% | 275.5만 |
|---|
| 2026.08.07 | ₩4,660 | ₩4,733 | ₩4,553 | ₩4,700 | +0.86% | 215.4만 |
|---|
| 2026.08.06 | ₩4,680 | ₩4,834 | ₩4,499 | ₩4,553 | -2.71% | 183.1만 |
|---|
| 2026.08.05 | ₩4,593 | ₩4,726 | ₩4,473 | ₩4,686 | +2.03% | 300.9만 |
|---|
| 2026.08.04 | ₩4,326 | ₩4,559 | ₩4,326 | ₩4,539 | +4.94% | 170.9만 |
|---|
| 2026.08.03 | ₩4,192 | ₩4,266 | ₩4,072 | ₩4,246 | +1.27% | 249만 |
|---|
| 2026.07.31 | ₩4,339 | ₩4,433 | ₩4,119 | ₩4,179 | -3.69% | 230.8만 |
|---|
| 2026.07.30 | ₩4,232 | ₩4,406 | ₩4,232 | ₩4,339 | +2.52% | 165.3만 |
|---|
| 2026.07.29 | ₩4,379 | ₩4,419 | ₩4,045 | ₩4,232 | -3.35% | 308.7만 |
|---|
| 2026.07.28 | ₩4,339 | ₩4,559 | ₩4,246 | ₩4,393 | +1.23% | 365.3만 |
|---|
| 2026.07.27 | ₩4,312 | ₩4,626 | ₩4,312 | ₩4,379 | +1.55% | 358.1만 |
|---|
| 2026.07.24 | ₩4,286 | ₩4,379 | ₩4,139 | ₩4,246 | -0.93% | 238.1만 |
|---|
| 2026.07.23 | ₩4,099 | ₩4,339 | ₩4,072 | ₩4,286 | +4.56% | 223.8만 |
|---|
| 2026.07.22 | ₩4,192 | ₩4,246 | ₩4,139 | ₩4,166 | -0.64% | 175.7만 |
|---|
| 2026.07.21 | ₩4,166 | ₩4,326 | ₩4,152 | ₩4,219 | +1.28% | 210.1만 |
|---|
| 2026.07.20 | ₩4,179 | ₩4,339 | ₩4,079 | ₩4,192 | +0.32% | 203.9만 |
|---|
| 2026.07.17 | ₩4,166 | ₩4,246 | ₩4,079 | ₩4,206 | +0.96% | 269.1만 |
|---|
| 2026.07.16 | ₩4,673 | ₩4,713 | ₩4,152 | ₩4,232 | -9.43% | 367.9만 |
|---|
| 2026.07.15 | ₩4,793 | ₩4,873 | ₩4,606 | ₩4,740 | -1.11% | 211.6만 |
|---|
| 2026.07.14 | ₩4,927 | ₩4,927 | ₩4,753 | ₩4,766 | -3.25% | 201.9만 |
|---|
| 2026.07.13 | ₩5,033 | ₩5,047 | ₩4,753 | ₩4,860 | -3.45% | 246.8만 |
|---|
| 2026.07.10 | ₩5,260 | ₩5,274 | ₩4,853 | ₩5,140 | -2.28% | 290.5만 |
|---|
| 2026.07.09 | ₩5,314 | ₩5,447 | ₩5,154 | ₩5,247 | -1.26% | 234.5만 |
|---|
| 2026.07.08 | ₩5,314 | ₩5,621 | ₩5,154 | ₩5,314 | 0.00% | 337.6만 |
|---|
| 2026.07.07 | ₩5,314 | ₩5,567 | ₩4,980 | ₩5,501 | +3.52% | 372.9만 |
|---|
| 2026.07.06 | ₩5,287 | ₩5,474 | ₩5,120 | ₩5,300 | +0.25% | 341.5만 |
|---|
| 2026.07.02 | ₩4,813 | ₩5,367 | ₩4,813 | ₩5,354 | +11.23% | 529.6만 |
|---|
| 2026.07.01 | ₩4,646 | ₩4,846 | ₩4,586 | ₩4,753 | +2.30% | 287.6만 |
|---|
| 2026.06.30 | ₩4,606 | ₩4,766 | ₩4,559 | ₩4,660 | +1.16% | 235만 |
|---|
| 2026.06.29 | ₩4,579 | ₩4,700 | ₩4,526 | ₩4,606 | +0.58% | 252.4만 |
|---|
| 2026.06.26 | ₩4,312 | ₩4,740 | ₩4,312 | ₩4,566 | +5.88% | 1036.5만 |
|---|
| 2026.06.25 | ₩4,473 | ₩4,579 | ₩4,286 | ₩4,352 | -2.69% | 285.1만 |
|---|
| 2026.06.24 | ₩4,486 | ₩4,693 | ₩4,326 | ₩4,379 | -2.38% | 297.3만 |
|---|
| 2026.06.23 | ₩4,379 | ₩4,646 | ₩4,379 | ₩4,473 | +2.13% | 286.3만 |
|---|
| 2026.06.22 | ₩4,259 | ₩4,680 | ₩4,254 | ₩4,486 | +5.33% | 376.2만 |
|---|
| 2026.06.18 | ₩4,139 | ₩4,272 | ₩4,039 | ₩4,206 | +1.61% | 674.4만 |
|---|
| 2026.06.17 | ₩3,805 | ₩4,292 | ₩3,802 | ₩4,059 | +6.67% | 625.5만 |
|---|
| 2026.06.16 | ₩3,818 | ₩3,858 | ₩3,725 | ₩3,778 | -1.05% | 200.7만 |
|---|
| 2026.06.15 | ₩3,672 | ₩3,872 | ₩3,658 | ₩3,805 | +3.64% | 278.6만 |
|---|
| 2026.06.12 | ₩3,698 | ₩3,805 | ₩3,565 | ₩3,578 | -3.25% | 225.3만 |
|---|
| 2026.06.11 | ₩3,765 | ₩3,845 | ₩3,658 | ₩3,698 | -1.77% | 295.2만 |
|---|
| 2026.06.10 | ₩3,685 | ₩3,884 | ₩3,685 | ₩3,765 | +2.17% | 268만 |
|---|
| 2026.06.09 | ₩3,645 | ₩3,892 | ₩3,531 | ₩3,765 | +3.30% | 876.7만 |
|---|
| 2026.06.08 | ₩3,658 | ₩3,665 | ₩3,485 | ₩3,591 | -1.82% | 334.4만 |
|---|
| 2026.06.05 | ₩3,912 | ₩3,939 | ₩3,551 | ₩3,578 | -8.53% | 468.2만 |
|---|
| 2026.06.04 | ₩4,179 | ₩4,339 | ₩3,925 | ₩3,952 | -5.43% | 422만 |
|---|
| 2026.06.03 | ₩4,312 | ₩4,339 | ₩4,105 | ₩4,166 | -3.41% | 258.5만 |
|---|
| 2026.06.02 | ₩4,206 | ₩4,379 | ₩4,072 | ₩4,326 | +2.86% | 321.7만 |
|---|
| 2026.06.01 | ₩4,393 | ₩4,506 | ₩4,192 | ₩4,286 | -2.43% | 340.2만 |
|---|
| 2026.05.29 | ₩4,179 | ₩4,446 | ₩4,099 | ₩4,406 | +5.43% | 500.9만 |
|---|
| 2026.05.28 | ₩4,059 | ₩4,266 | ₩3,979 | ₩4,179 | +2.96% | 617.4만 |
|---|
| 2026.05.27 | ₩4,085 | ₩4,312 | ₩4,019 | ₩4,085 | 0.00% | 354만 |
|---|
| 2026.05.26 | ₩4,112 | ₩4,232 | ₩3,965 | ₩4,072 | -0.97% | 407.6만 |
|---|
| 2026.05.22 | ₩4,259 | ₩4,332 | ₩4,085 | ₩4,099 | -3.76% | 418.2만 |
|---|
| 2026.05.21 | ₩4,072 | ₩4,246 | ₩4,019 | ₩4,206 | +3.28% | 207만 |
|---|
| 2026.05.20 | ₩4,085 | ₩4,226 | ₩4,085 | ₩4,152 | +1.63% | 294.4만 |
|---|
| 2026.05.19 | ₩3,965 | ₩4,199 | ₩3,885 | ₩4,085 | +3.03% | 339만 |
|---|
| 2026.05.18 | ₩4,099 | ₩4,206 | ₩3,979 | ₩4,059 | -0.98% | 295만 |
|---|
| 2026.05.15 | ₩4,072 | ₩4,152 | ₩3,945 | ₩4,099 | +0.66% | 370.2만 |
|---|
| 2026.05.14 | ₩4,312 | ₩4,379 | ₩4,112 | ₩4,192 | -2.79% | 2277.6만 |
|---|
| 2026.05.13 | ₩4,339 | ₩4,406 | ₩4,072 | ₩4,272 | -1.54% | 424.8만 |
|---|
| 2026.05.12 | ₩4,700 | ₩4,786 | ₩4,332 | ₩4,352 | -7.39% | 452.7만 |
|---|
| 2026.05.11 | ₩4,766 | ₩5,007 | ₩4,686 | ₩4,753 | -0.28% | 227만 |
|---|
| 2026.05.08 | ₩4,606 | ₩4,780 | ₩4,593 | ₩4,686 | +1.74% | 163.5만 |
|---|
| 2026.05.07 | ₩4,833 | ₩4,834 | ₩4,593 | ₩4,673 | -3.31% | 213.7만 |
|---|
| 2026.05.06 | ₩4,660 | ₩4,953 | ₩4,646 | ₩4,860 | +4.30% | 356.6만 |
|---|
| 2026.05.05 | ₩4,633 | ₩4,753 | ₩4,499 | ₩4,660 | +0.58% | 167만 |
|---|
| 2026.05.04 | ₩4,339 | ₩4,566 | ₩4,339 | ₩4,553 | +4.92% | 176.2만 |
|---|
| 2026.05.01 | ₩4,419 | ₩4,433 | ₩4,246 | ₩4,366 | -1.21% | 161만 |
|---|
| 2026.04.30 | ₩4,366 | ₩4,553 | ₩4,302 | ₩4,393 | +0.61% | 297.2만 |
|---|
| 2026.04.29 | ₩4,439 | ₩4,439 | ₩4,065 | ₩4,339 | -2.26% | 397.8만 |
|---|
| 2026.04.28 | ₩4,352 | ₩4,513 | ₩4,339 | ₩4,473 | +2.76% | 234.7만 |
|---|
| 2026.04.27 | ₩4,379 | ₩4,619 | ₩4,259 | ₩4,352 | -0.61% | 287.3만 |
|---|
| 2026.04.24 | ₩4,566 | ₩4,633 | ₩4,326 | ₩4,393 | -3.80% | 272.3만 |
|---|
| 2026.04.23 | ₩4,913 | ₩4,980 | ₩4,486 | ₩4,593 | -6.52% | 288.3만 |
|---|
| 2026.04.22 | ₩4,993 | ₩5,047 | ₩4,800 | ₩4,927 | -1.34% | 232.2만 |
|---|
| 2026.04.21 | ₩5,100 | ₩5,247 | ₩4,826 | ₩4,940 | -3.14% | 405.3만 |
|---|
| 2026.04.20 | ₩4,619 | ₩5,300 | ₩4,515 | ₩5,100 | +10.40% | 526.5만 |
|---|
| 2026.04.17 | ₩4,753 | ₩4,846 | ₩4,680 | ₩4,700 | -1.12% | 326만 |
|---|
| 2026.04.16 | ₩4,606 | ₩4,646 | ₩4,479 | ₩4,633 | +0.58% | 205.8만 |
|---|
| 2026.04.15 | ₩4,700 | ₩4,993 | ₩4,446 | ₩4,593 | -2.27% | 427.8만 |
|---|
| 2026.04.14 | ₩5,327 | ₩5,447 | ₩4,553 | ₩4,646 | -12.78% | 1641.9만 |
|---|
| 2026.04.13 | ₩4,085 | ₩4,386 | ₩4,085 | ₩4,286 | +4.90% | 468.9만 |
|---|
| 2026.04.10 | ₩4,192 | ₩4,239 | ₩4,072 | ₩4,125 | -1.59% | 138만 |
|---|
| 2026.04.09 | ₩4,219 | ₩4,326 | ₩4,139 | ₩4,166 | -1.27% | 158.4만 |
|---|
| 2026.04.08 | ₩4,409 | ₩4,553 | ₩4,232 | ₩4,286 | -2.79% | 208.2만 |
|---|
| 2026.04.07 | ₩4,219 | ₩4,292 | ₩4,019 | ₩4,206 | -0.32% | 214.7만 |
|---|
| 2026.04.06 | ₩4,272 | ₩4,486 | ₩4,239 | ₩4,299 | +0.62% | 174.4만 |
|---|
| 2026.04.02 | ₩3,885 | ₩4,292 | ₩3,832 | ₩4,272 | +9.97% | 328.6만 |
|---|
| 2026.04.01 | ₩3,939 | ₩4,152 | ₩3,925 | ₩4,072 | +3.39% | 300.4만 |
|---|
| 2026.03.31 | ₩3,725 | ₩3,885 | ₩3,672 | ₩3,845 | +3.23% | 347.3만 |
|---|
| 2026.03.30 | ₩3,772 | ₩3,798 | ₩3,551 | ₩3,578 | -5.13% | 334.7만 |
|---|
| 2026.03.27 | ₩4,019 | ₩4,093 | ₩3,698 | ₩3,698 | -7.97% | 258.7만 |
|---|
| 2026.03.26 | ₩4,059 | ₩4,239 | ₩3,992 | ₩4,045 | -0.33% | 179.3만 |
|---|
| 2026.03.25 | ₩3,972 | ₩4,259 | ₩3,953 | ₩4,139 | +4.20% | 330.1만 |
|---|
| 2026.03.24 | ₩4,139 | ₩4,139 | ₩3,818 | ₩3,899 | -5.81% | 452.9만 |
|---|
| 2026.03.23 | ₩4,246 | ₩4,339 | ₩4,139 | ₩4,166 | -1.89% | 142.4만 |
|---|
| 2026.03.20 | ₩4,232 | ₩4,446 | ₩4,139 | ₩4,152 | -1.89% | 927.7만 |
|---|
| 2026.03.19 | ₩4,085 | ₩4,326 | ₩4,045 | ₩4,232 | +3.59% | 264.7만 |
|---|
| 2026.03.18 | ₩4,286 | ₩4,312 | ₩4,125 | ₩4,179 | -2.49% | 217.4만 |
|---|
| 2026.03.17 | ₩4,366 | ₩4,439 | ₩4,279 | ₩4,299 | -1.53% | 178.8만 |
|---|
| 2026.03.16 | ₩4,539 | ₩4,602 | ₩4,339 | ₩4,366 | -3.82% | 217.5만 |
|---|
| 2026.03.13 | ₩4,259 | ₩4,513 | ₩4,246 | ₩4,486 | +5.33% | 455.4만 |
|---|
| 2026.03.12 | ₩4,219 | ₩4,219 | ₩4,005 | ₩4,125 | -2.22% | 374.8만 |
|---|
| 2026.03.11 | ₩4,352 | ₩4,379 | ₩4,171 | ₩4,206 | -3.37% | 224.5만 |
|---|
| 2026.03.10 | ₩4,513 | ₩4,646 | ₩4,332 | ₩4,393 | -2.66% | 242.8만 |
|---|
| 2026.03.09 | ₩4,112 | ₩4,473 | ₩4,059 | ₩4,446 | +8.12% | 290.9만 |
|---|
| 2026.03.06 | ₩4,473 | ₩4,553 | ₩4,099 | ₩4,206 | -5.97% | 382.9만 |
|---|
| 2026.03.05 | ₩5,180 | ₩5,180 | ₩4,539 | ₩4,553 | -12.11% | 394.9만 |
|---|
| 2026.03.04 | ₩5,127 | ₩5,340 | ₩4,873 | ₩5,100 | -0.52% | 276.4만 |
|---|
| 2026.03.03 | ₩5,300 | ₩5,407 | ₩5,100 | ₩5,247 | -1.01% | 218.4만 |
|---|
| 2026.03.02 | ₩5,340 | ₩5,674 | ₩5,327 | ₩5,541 | +3.75% | 193.4만 |
|---|
| 2026.02.27 | ₩5,501 | ₩5,688 | ₩5,447 | ₩5,621 | +2.18% | 169.1만 |
|---|
| 2026.02.26 | ₩5,567 | ₩5,728 | ₩5,354 | ₩5,701 | +2.40% | 198.4만 |
|---|
| 2026.02.25 | ₩5,701 | ₩5,941 | ₩5,541 | ₩5,567 | -2.34% | 143.2만 |
|---|
| 2026.02.24 | ₩5,461 | ₩5,741 | ₩5,461 | ₩5,648 | +3.42% | 138.8만 |
|---|
| 2026.02.23 | ₩5,300 | ₩5,567 | ₩5,287 | ₩5,434 | +2.52% | 120.5만 |
|---|
| 2026.02.20 | ₩5,461 | ₩5,574 | ₩5,274 | ₩5,354 | -1.96% | 184.6만 |
|---|
| 2026.02.19 | ₩5,274 | ₩5,581 | ₩5,100 | ₩5,527 | +4.81% | 190만 |
|---|
| 2026.02.18 | ₩5,113 | ₩5,271 | ₩5,073 | ₩5,247 | +2.61% | 213.2만 |
|---|
| 2026.02.17 | ₩5,100 | ₩5,194 | ₩4,940 | ₩5,140 | +0.79% | 203.9만 |
|---|
| 2026.02.13 | ₩5,140 | ₩5,314 | ₩5,073 | ₩5,140 | 0.00% | 149.9만 |
|---|
| 2026.02.12 | ₩5,234 | ₩5,260 | ₩4,967 | ₩5,060 | -3.32% | 165.7만 |
|---|
| 2026.02.11 | ₩5,194 | ₩5,260 | ₩4,967 | ₩5,180 | -0.26% | 172.4만 |
|---|
| 2026.02.10 | ₩5,394 | ₩5,467 | ₩5,113 | ₩5,154 | -4.46% | 176.8만 |
|---|
| 2026.02.09 | ₩5,207 | ₩5,380 | ₩5,100 | ₩5,340 | +2.56% | 205.5만 |
|---|
| 2026.02.06 | ₩4,927 | ₩5,334 | ₩4,920 | ₩5,247 | +6.50% | 327.4만 |
|---|
| 2026.02.05 | ₩5,340 | ₩5,434 | ₩4,713 | ₩4,740 | -11.25% | 361만 |
|---|
| 2026.02.04 | ₩5,888 | ₩5,901 | ₩5,414 | ₩5,434 | -7.71% | 267.2만 |
|---|
| 2026.02.03 | ₩6,128 | ₩6,263 | ₩5,661 | ₩5,888 | -3.92% | 164.4만 |
|---|
| 2026.02.02 | ₩5,834 | ₩6,208 | ₩5,706 | ₩6,128 | +5.03% | 184.8만 |
|---|
| 2026.01.30 | ₩6,035 | ₩6,175 | ₩5,888 | ₩5,915 | -1.99% | 222.1만 |
|---|
| 2026.01.29 | ₩6,302 | ₩6,489 | ₩6,128 | ₩6,142 | -2.54% | 200.1만 |
|---|
| 2026.01.28 | ₩6,676 | ₩6,702 | ₩6,328 | ₩6,342 | -5.00% | 239.2만 |
|---|
| 2026.01.27 | ₩6,395 | ₩6,943 | ₩6,395 | ₩6,635 | +3.76% | 203.2만 |
|---|
| 2026.01.26 | ₩6,409 | ₩6,515 | ₩6,155 | ₩6,368 | -0.63% | 210.4만 |
|---|
| 2026.01.23 | ₩6,649 | ₩6,836 | ₩6,435 | ₩6,449 | -3.01% | 212.9만 |
|---|
| 2026.01.22 | ₩6,435 | ₩6,943 | ₩6,288 | ₩6,676 | +3.73% | 404.6만 |
|---|
| 2026.01.21 | ₩6,115 | ₩6,495 | ₩6,079 | ₩6,355 | +3.93% | 227.7만 |
|---|
| 2026.01.20 | ₩5,928 | ₩6,288 | ₩5,821 | ₩6,115 | +3.15% | 305.4만 |
|---|
| 2026.01.16 | ₩6,342 | ₩6,449 | ₩6,075 | ₩6,115 | -3.58% | 278.5만 |
|---|
| 2026.01.15 | ₩6,342 | ₩6,449 | ₩6,135 | ₩6,235 | -1.68% | 281.9만 |
|---|
| 2026.01.14 | ₩6,248 | ₩6,569 | ₩6,182 | ₩6,328 | +1.28% | 237.5만 |
|---|
| 2026.01.13 | ₩6,155 | ₩6,389 | ₩5,834 | ₩6,275 | +1.95% | 240.3만 |
|---|
| 2026.01.12 | ₩6,035 | ₩6,182 | ₩5,868 | ₩6,115 | +1.33% | 203.2만 |
|---|
| 2026.01.09 | ₩6,101 | ₩6,263 | ₩5,915 | ₩6,088 | -0.22% | 256.5만 |
|---|
| 2026.01.08 | ₩6,275 | ₩6,555 | ₩6,021 | ₩6,035 | -3.83% | 284.7만 |
|---|
| 2026.01.07 | ₩5,901 | ₩6,455 | ₩5,874 | ₩6,315 | +7.01% | 285만 |
|---|
| 2026.01.06 | ₩5,421 | ₩5,981 | ₩5,407 | ₩5,821 | +7.39% | 334.5만 |
|---|
| 2026.01.05 | ₩5,621 | ₩5,842 | ₩5,354 | ₩5,421 | -3.56% | 279만 |
|---|
| 2026.01.02 | ₩5,514 | ₩5,607 | ₩5,367 | ₩5,594 | +1.45% | 149.4만 |
|---|
| 2025.12.31 | ₩5,394 | ₩5,467 | ₩5,247 | ₩5,434 | +0.74% | 271.9만 |
|---|
| 2025.12.30 | ₩5,501 | ₩5,574 | ₩5,380 | ₩5,447 | -0.97% | 226.7만 |
|---|
| 2025.12.29 | ₩5,821 | ₩5,874 | ₩5,474 | ₩5,501 | -5.50% | 284.3만 |
|---|
| 2025.12.26 | ₩6,035 | ₩6,035 | ₩5,781 | ₩5,888 | -2.43% | 175.3만 |
|---|
| 2025.12.24 | ₩6,035 | ₩6,075 | ₩5,908 | ₩6,048 | +0.22% | 101.2만 |
|---|
| 2025.12.23 | ₩6,061 | ₩6,128 | ₩5,915 | ₩6,048 | -0.22% | 214.6만 |
|---|
| 2025.12.22 | ₩5,915 | ₩6,315 | ₩5,874 | ₩6,101 | +3.16% | 311.6만 |
|---|
| 2025.12.19 | ₩6,061 | ₩6,235 | ₩5,821 | ₩5,821 | -3.96% | 1075.6만 |
|---|
| 2025.12.18 | ₩6,555 | ₩6,742 | ₩5,955 | ₩6,008 | -8.35% | 445.3만 |
|---|
| 2025.12.17 | ₩6,676 | ₩6,729 | ₩6,328 | ₩6,382 | -4.40% | 447만 |
|---|
| 2025.12.16 | ₩6,676 | ₩7,063 | ₩6,489 | ₩6,676 | 0.00% | 554.1만 |
|---|
| 2025.12.15 | ₩6,889 | ₩7,156 | ₩6,689 | ₩6,782 | -1.55% | 815.3만 |
|---|
| 2025.12.12 | ₩6,676 | ₩7,143 | ₩6,495 | ₩6,862 | +2.80% | 811.1만 |
|---|
| 2025.12.11 | ₩6,569 | ₩6,822 | ₩6,478 | ₩6,676 | +1.63% | 470.9만 |
|---|
| 2025.12.10 | ₩5,741 | ₩6,622 | ₩5,677 | ₩6,595 | +14.88% | 535.4만 |
|---|
| 2025.12.09 | ₩6,128 | ₩6,328 | ₩5,781 | ₩5,808 | -5.23% | 423만 |
|---|
| 2025.12.08 | ₩7,170 | ₩7,246 | ₩6,155 | ₩6,182 | -13.78% | 508.3만 |
|---|
| 2025.12.05 | ₩6,876 | ₩6,916 | ₩6,515 | ₩6,849 | -0.39% | 589.8만 |
|---|
| 2025.12.04 | ₩5,968 | ₩7,330 | ₩5,888 | ₩6,916 | +15.88% | 1117.7만 |
|---|
| 2025.12.03 | ₩5,380 | ₩6,035 | ₩5,340 | ₩5,968 | +10.92% | 493.1만 |
|---|
| 2025.12.02 | ₩5,407 | ₩5,808 | ₩5,287 | ₩5,300 | -1.98% | 581.1만 |
|---|
| 2025.12.01 | ₩5,607 | ₩5,714 | ₩5,247 | ₩5,340 | -4.76% | 543.5만 |
|---|
| 2025.11.28 | ₩5,414 | ₩5,768 | ₩5,327 | ₩5,741 | +6.04% | 392.1만 |
|---|
| 2025.11.26 | ₩4,713 | ₩5,664 | ₩4,606 | ₩5,367 | +13.88% | 970만 |
|---|
| 2025.11.25 | ₩4,833 | ₩4,927 | ₩4,533 | ₩4,686 | -3.04% | 398.3만 |
|---|
| 2025.11.24 | ₩4,486 | ₩4,766 | ₩4,486 | ₩4,726 | +5.36% | 361.5만 |
|---|
| 2025.11.21 | ₩4,286 | ₩4,510 | ₩4,219 | ₩4,393 | +2.49% | 298.9만 |
|---|
| 2025.11.20 | ₩4,700 | ₩4,806 | ₩4,272 | ₩4,312 | -8.24% | 412.1만 |
|---|
| 2025.11.19 | ₩4,660 | ₩4,806 | ₩4,486 | ₩4,539 | -2.58% | 256만 |
|---|
| 2025.11.18 | ₩4,820 | ₩4,860 | ₩4,526 | ₩4,713 | -2.22% | 364만 |
|---|
| 2025.11.17 | ₩5,260 | ₩5,314 | ₩4,740 | ₩4,860 | -7.61% | 442.4만 |
|---|
| 2025.11.14 | ₩4,686 | ₩5,474 | ₩4,686 | ₩5,327 | +13.68% | 418만 |
|---|
| 2025.11.13 | ₩5,340 | ₩5,407 | ₩4,873 | ₩4,887 | -8.50% | 439.7만 |
|---|
| 2025.11.12 | ₩5,768 | ₩5,861 | ₩5,414 | ₩5,421 | -6.02% | 305.3만 |
|---|
| 2025.11.11 | ₩5,447 | ₩5,701 | ₩5,340 | ₩5,661 | +3.92% | 268.7만 |
|---|
| 2025.11.10 | ₩5,648 | ₩5,848 | ₩5,274 | ₩5,501 | -2.60% | 345.1만 |
|---|
| 2025.11.07 | ₩5,220 | ₩5,581 | ₩4,873 | ₩5,461 | +4.60% | 546.9만 |
|---|
| 2025.11.06 | ₩5,367 | ₩5,627 | ₩5,314 | ₩5,407 | +0.75% | 326.4만 |
|---|
| 2025.11.05 | ₩5,621 | ₩5,741 | ₩5,407 | ₩5,447 | -3.09% | 525.9만 |
|---|
| 2025.11.04 | ₩5,834 | ₩6,101 | ₩5,487 | ₩5,541 | -5.03% | 396.6만 |
|---|
| 2025.11.03 | ₩6,502 | ₩6,676 | ₩5,961 | ₩6,101 | -6.16% | 428.1만 |
|---|
| 2025.10.31 | ₩6,529 | ₩6,669 | ₩6,395 | ₩6,609 | +1.23% | 439.2만 |
|---|
| 2025.10.30 | ₩7,290 | ₩7,410 | ₩6,515 | ₩6,542 | -10.26% | 483.3만 |
|---|
| 2025.10.29 | ₩7,450 | ₩7,450 | ₩6,969 | ₩7,170 | -3.76% | 410.2만 |
|---|
| 2025.10.28 | ₩7,036 | ₩7,517 | ₩6,943 | ₩7,463 | +6.07% | 320.8만 |
|---|
| 2025.10.27 | ₩7,477 | ₩7,610 | ₩6,836 | ₩7,009 | -6.25% | 466.2만 |
|---|
| 2025.10.24 | ₩7,744 | ₩7,877 | ₩7,343 | ₩7,463 | -3.62% | 363.7만 |
|---|
| 2025.10.23 | ₩7,437 | ₩7,597 | ₩7,223 | ₩7,463 | +0.36% | 447.2만 |
|---|
| 2025.10.22 | ₩7,303 | ₩7,463 | ₩6,932 | ₩7,343 | +0.55% | 589.2만 |
|---|
| 2025.10.21 | ₩7,410 | ₩7,737 | ₩7,196 | ₩7,623 | +2.88% | 617.2만 |
|---|
| 2025.10.20 | ₩6,929 | ₩7,597 | ₩6,836 | ₩7,423 | +7.13% | 862.4만 |
|---|
| 2025.10.17 | ₩6,976 | ₩7,116 | ₩6,422 | ₩6,716 | -3.73% | 834.2만 |
|---|
| 2025.10.16 | ₩8,091 | ₩8,411 | ₩7,009 | ₩7,083 | -12.46% | 1478.9만 |
|---|
| 2025.10.15 | ₩6,021 | ₩8,745 | ₩6,008 | ₩7,904 | +31.26% | 3602.8만 |
|---|
| 2025.10.14 | ₩5,688 | ₩6,195 | ₩5,621 | ₩5,941 | +4.46% | 250.9만 |
|---|
| 2025.10.13 | ₩5,808 | ₩5,955 | ₩5,601 | ₩5,801 | -0.11% | 266.2만 |
|---|
| 2025.10.10 | ₩6,008 | ₩6,048 | ₩5,474 | ₩5,768 | -4.00% | 469.2만 |
|---|