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 | ₩3,724 | ₩3,831 | ₩3,697 | ₩3,724 | 0.00% | 291.8만 |
| 2026.10.08 | ₩3,630 | ₩3,750 | ₩3,550 | ₩3,724 | +2.57% | 451.4만 |
| 2026.10.07 | ₩3,617 | ₩3,797 | ₩3,604 | ₩3,630 | +0.37% | 431.5만 |
| 2026.10.06 | ₩3,924 | ₩3,971 | ₩3,657 | ₩3,670 | -6.46% | 375.9만 |
| 2026.10.05 | ₩3,871 | ₩3,911 | ₩3,764 | ₩3,844 | -0.69% | 539.2만 |
| 2026.10.02 | ₩3,937 | ₩4,004 | ₩3,811 | ₩3,857 | -2.03% | 349.5만 |
| 2026.10.01 | ₩3,857 | ₩4,071 | ₩3,804 | ₩3,857 | 0.00% | 376.2만 |
| 2026.09.30 | ₩3,964 | ₩4,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,891 |
| -1.85% |
| 324.6만 |
| 2026.09.29 | ₩3,931 | ₩4,077 | ₩3,857 | ₩3,884 | -1.19% | 304.3만 |
|---|
| 2026.09.28 | ₩3,897 | ₩3,977 | ₩3,817 | ₩3,911 | +0.34% | 226.4만 |
|---|
| 2026.09.25 | ₩3,951 | ₩4,004 | ₩3,871 | ₩3,931 | -0.51% | 288만 |
|---|
| 2026.09.24 | ₩4,057 | ₩4,067 | ₩3,844 | ₩3,951 | -2.63% | 350.6만 |
|---|
| 2026.09.23 | ₩4,444 | ₩4,444 | ₩4,023 | ₩4,111 | -7.51% | 383.5만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,485 | ₩4,138 | ₩4,444 | +5.71% | 716.8만 |
|---|
| 2026.09.21 | ₩4,191 | ₩4,218 | ₩4,057 | ₩4,138 | -1.27% | 200.4만 |
|---|
| 2026.09.18 | ₩4,124 | ₩4,151 | ₩4,031 | ₩4,138 | +0.32% | 740.9만 |
|---|
| 2026.09.17 | ₩4,111 | ₩4,371 | ₩4,077 | ₩4,138 | +0.65% | 291.6만 |
|---|
| 2026.09.16 | ₩4,231 | ₩4,284 | ₩3,824 | ₩3,897 | -7.89% | 972.4만 |
|---|
| 2026.09.15 | ₩4,271 | ₩4,271 | ₩4,104 | ₩4,218 | -1.25% | 246.8만 |
|---|
| 2026.09.14 | ₩4,184 | ₩4,338 | ₩4,138 | ₩4,271 | +2.07% | 237.9만 |
|---|
| 2026.09.11 | ₩4,178 | ₩4,224 | ₩4,017 | ₩4,178 | 0.00% | 327.9만 |
|---|
| 2026.09.10 | ₩4,138 | ₩4,258 | ₩4,004 | ₩4,124 | -0.32% | 461.6만 |
|---|
| 2026.09.09 | ₩4,685 | ₩4,705 | ₩4,218 | ₩4,231 | -9.69% | 865.1만 |
|---|
| 2026.09.08 | ₩5,045 | ₩5,112 | ₩4,531 | ₩4,605 | -8.73% | 498.6만 |
|---|
| 2026.09.04 | ₩5,152 | ₩5,225 | ₩5,085 | ₩5,139 | -0.26% | 123.9만 |
|---|
| 2026.09.03 | ₩5,245 | ₩5,285 | ₩5,072 | ₩5,232 | -0.25% | 263.7만 |
|---|
| 2026.09.02 | ₩5,098 | ₩5,445 | ₩5,065 | ₩5,192 | +1.83% | 214.1만 |
|---|
| 2026.09.01 | ₩5,098 | ₩5,225 | ₩4,965 | ₩5,112 | +0.26% | 169.7만 |
|---|
| 2026.08.31 | ₩5,165 | ₩5,205 | ₩5,018 | ₩5,165 | 0.00% | 222.6만 |
|---|
| 2026.08.28 | ₩5,405 | ₩5,492 | ₩5,192 | ₩5,245 | -2.96% | 214.4만 |
|---|
| 2026.08.27 | ₩5,552 | ₩5,626 | ₩5,432 | ₩5,459 | -1.68% | 171.9만 |
|---|
| 2026.08.26 | ₩5,432 | ₩5,592 | ₩5,392 | ₩5,552 | +2.21% | 229.3만 |
|---|
| 2026.08.25 | ₩5,179 | ₩5,539 | ₩5,139 | ₩5,472 | +5.67% | 300.1만 |
|---|
| 2026.08.24 | ₩5,192 | ₩5,192 | ₩4,952 | ₩5,045 | -2.83% | 192.5만 |
|---|
| 2026.08.21 | ₩5,045 | ₩5,466 | ₩4,992 | ₩5,219 | +3.44% | 292.3만 |
|---|
| 2026.08.20 | ₩5,419 | ₩5,445 | ₩4,978 | ₩4,992 | -7.88% | 274.6만 |
|---|
| 2026.08.19 | ₩4,952 | ₩5,499 | ₩4,898 | ₩5,472 | +10.51% | 591.1만 |
|---|
| 2026.08.18 | ₩4,898 | ₩4,912 | ₩4,751 | ₩4,845 | -1.09% | 210.3만 |
|---|
| 2026.08.17 | ₩4,698 | ₩4,932 | ₩4,626 | ₩4,912 | +4.55% | 167.1만 |
|---|
| 2026.08.14 | ₩4,858 | ₩4,858 | ₩4,491 | ₩4,738 | -2.47% | 370.6만 |
|---|
| 2026.08.13 | ₩5,032 | ₩5,098 | ₩4,865 | ₩4,898 | -2.65% | 196.7만 |
|---|
| 2026.08.12 | ₩5,058 | ₩5,165 | ₩4,965 | ₩5,032 | -0.53% | 182만 |
|---|
| 2026.08.11 | ₩4,872 | ₩5,085 | ₩4,725 | ₩5,058 | +3.84% | 252만 |
|---|
| 2026.08.10 | ₩4,738 | ₩4,925 | ₩4,591 | ₩4,818 | +1.69% | 275.5만 |
|---|
| 2026.08.07 | ₩4,658 | ₩4,731 | ₩4,551 | ₩4,698 | +0.86% | 215.4만 |
|---|
| 2026.08.06 | ₩4,678 | ₩4,833 | ₩4,498 | ₩4,551 | -2.71% | 183.1만 |
|---|
| 2026.08.05 | ₩4,591 | ₩4,725 | ₩4,471 | ₩4,685 | +2.03% | 300.9만 |
|---|
| 2026.08.04 | ₩4,324 | ₩4,558 | ₩4,324 | ₩4,538 | +4.94% | 170.9만 |
|---|
| 2026.08.03 | ₩4,191 | ₩4,264 | ₩4,071 | ₩4,244 | +1.27% | 249만 |
|---|
| 2026.07.31 | ₩4,338 | ₩4,431 | ₩4,117 | ₩4,178 | -3.69% | 230.8만 |
|---|
| 2026.07.30 | ₩4,231 | ₩4,404 | ₩4,231 | ₩4,338 | +2.52% | 165.3만 |
|---|
| 2026.07.29 | ₩4,378 | ₩4,418 | ₩4,044 | ₩4,231 | -3.35% | 308.7만 |
|---|
| 2026.07.28 | ₩4,338 | ₩4,558 | ₩4,244 | ₩4,391 | +1.23% | 365.3만 |
|---|
| 2026.07.27 | ₩4,311 | ₩4,625 | ₩4,311 | ₩4,378 | +1.55% | 358.1만 |
|---|
| 2026.07.24 | ₩4,284 | ₩4,378 | ₩4,138 | ₩4,244 | -0.93% | 238.1만 |
|---|
| 2026.07.23 | ₩4,097 | ₩4,338 | ₩4,071 | ₩4,284 | +4.56% | 223.8만 |
|---|
| 2026.07.22 | ₩4,191 | ₩4,244 | ₩4,138 | ₩4,164 | -0.64% | 175.7만 |
|---|
| 2026.07.21 | ₩4,164 | ₩4,324 | ₩4,151 | ₩4,218 | +1.28% | 210.1만 |
|---|
| 2026.07.20 | ₩4,178 | ₩4,338 | ₩4,077 | ₩4,191 | +0.32% | 203.9만 |
|---|
| 2026.07.17 | ₩4,164 | ₩4,244 | ₩4,077 | ₩4,204 | +0.96% | 269.1만 |
|---|
| 2026.07.16 | ₩4,671 | ₩4,711 | ₩4,151 | ₩4,231 | -9.43% | 367.9만 |
|---|
| 2026.07.15 | ₩4,792 | ₩4,872 | ₩4,605 | ₩4,738 | -1.11% | 211.6만 |
|---|
| 2026.07.14 | ₩4,925 | ₩4,925 | ₩4,751 | ₩4,765 | -3.25% | 201.9만 |
|---|
| 2026.07.13 | ₩5,032 | ₩5,045 | ₩4,751 | ₩4,858 | -3.45% | 246.8만 |
|---|
| 2026.07.10 | ₩5,259 | ₩5,272 | ₩4,852 | ₩5,139 | -2.28% | 290.5만 |
|---|
| 2026.07.09 | ₩5,312 | ₩5,445 | ₩5,152 | ₩5,245 | -1.26% | 234.5만 |
|---|
| 2026.07.08 | ₩5,312 | ₩5,619 | ₩5,152 | ₩5,312 | 0.00% | 337.6만 |
|---|
| 2026.07.07 | ₩5,312 | ₩5,566 | ₩4,978 | ₩5,499 | +3.52% | 372.9만 |
|---|
| 2026.07.06 | ₩5,285 | ₩5,472 | ₩5,118 | ₩5,299 | +0.25% | 341.5만 |
|---|
| 2026.07.02 | ₩4,812 | ₩5,365 | ₩4,812 | ₩5,352 | +11.23% | 529.6만 |
|---|
| 2026.07.01 | ₩4,645 | ₩4,845 | ₩4,585 | ₩4,751 | +2.30% | 287.6만 |
|---|
| 2026.06.30 | ₩4,605 | ₩4,765 | ₩4,558 | ₩4,658 | +1.16% | 235만 |
|---|
| 2026.06.29 | ₩4,578 | ₩4,698 | ₩4,525 | ₩4,605 | +0.58% | 252.4만 |
|---|
| 2026.06.26 | ₩4,311 | ₩4,738 | ₩4,311 | ₩4,565 | +5.88% | 1036.5만 |
|---|
| 2026.06.25 | ₩4,471 | ₩4,578 | ₩4,284 | ₩4,351 | -2.69% | 285.1만 |
|---|
| 2026.06.24 | ₩4,485 | ₩4,691 | ₩4,324 | ₩4,378 | -2.38% | 297.3만 |
|---|
| 2026.06.23 | ₩4,378 | ₩4,645 | ₩4,378 | ₩4,471 | +2.13% | 286.3만 |
|---|
| 2026.06.22 | ₩4,258 | ₩4,678 | ₩4,252 | ₩4,485 | +5.33% | 376.2만 |
|---|
| 2026.06.18 | ₩4,138 | ₩4,271 | ₩4,037 | ₩4,204 | +1.61% | 674.4만 |
|---|
| 2026.06.17 | ₩3,804 | ₩4,291 | ₩3,801 | ₩4,057 | +6.67% | 625.5만 |
|---|
| 2026.06.16 | ₩3,817 | ₩3,857 | ₩3,724 | ₩3,777 | -1.05% | 200.7만 |
|---|
| 2026.06.15 | ₩3,670 | ₩3,871 | ₩3,657 | ₩3,804 | +3.64% | 278.6만 |
|---|
| 2026.06.12 | ₩3,697 | ₩3,804 | ₩3,564 | ₩3,577 | -3.25% | 225.3만 |
|---|
| 2026.06.11 | ₩3,764 | ₩3,844 | ₩3,657 | ₩3,697 | -1.77% | 295.2만 |
|---|
| 2026.06.10 | ₩3,684 | ₩3,883 | ₩3,684 | ₩3,764 | +2.17% | 268만 |
|---|
| 2026.06.09 | ₩3,644 | ₩3,891 | ₩3,530 | ₩3,764 | +3.30% | 876.7만 |
|---|
| 2026.06.08 | ₩3,657 | ₩3,664 | ₩3,484 | ₩3,590 | -1.82% | 334.4만 |
|---|
| 2026.06.05 | ₩3,911 | ₩3,937 | ₩3,550 | ₩3,577 | -8.53% | 468.2만 |
|---|
| 2026.06.04 | ₩4,178 | ₩4,338 | ₩3,924 | ₩3,951 | -5.43% | 422만 |
|---|
| 2026.06.03 | ₩4,311 | ₩4,338 | ₩4,104 | ₩4,164 | -3.41% | 258.5만 |
|---|
| 2026.06.02 | ₩4,204 | ₩4,378 | ₩4,071 | ₩4,324 | +2.86% | 321.7만 |
|---|
| 2026.06.01 | ₩4,391 | ₩4,505 | ₩4,191 | ₩4,284 | -2.43% | 340.2만 |
|---|
| 2026.05.29 | ₩4,178 | ₩4,444 | ₩4,097 | ₩4,404 | +5.43% | 500.9만 |
|---|
| 2026.05.28 | ₩4,057 | ₩4,264 | ₩3,977 | ₩4,178 | +2.96% | 617.4만 |
|---|
| 2026.05.27 | ₩4,084 | ₩4,311 | ₩4,017 | ₩4,084 | 0.00% | 354만 |
|---|
| 2026.05.26 | ₩4,111 | ₩4,231 | ₩3,964 | ₩4,071 | -0.97% | 407.6만 |
|---|
| 2026.05.22 | ₩4,258 | ₩4,331 | ₩4,084 | ₩4,097 | -3.76% | 418.2만 |
|---|
| 2026.05.21 | ₩4,071 | ₩4,244 | ₩4,017 | ₩4,204 | +3.28% | 207만 |
|---|
| 2026.05.20 | ₩4,084 | ₩4,224 | ₩4,084 | ₩4,151 | +1.63% | 294.4만 |
|---|
| 2026.05.19 | ₩3,964 | ₩4,198 | ₩3,884 | ₩4,084 | +3.03% | 339만 |
|---|
| 2026.05.18 | ₩4,097 | ₩4,204 | ₩3,977 | ₩4,057 | -0.98% | 295만 |
|---|
| 2026.05.15 | ₩4,071 | ₩4,151 | ₩3,944 | ₩4,097 | +0.66% | 370.2만 |
|---|
| 2026.05.14 | ₩4,311 | ₩4,378 | ₩4,111 | ₩4,191 | -2.79% | 2277.6만 |
|---|
| 2026.05.13 | ₩4,338 | ₩4,404 | ₩4,071 | ₩4,271 | -1.54% | 424.8만 |
|---|
| 2026.05.12 | ₩4,698 | ₩4,785 | ₩4,331 | ₩4,351 | -7.39% | 452.7만 |
|---|
| 2026.05.11 | ₩4,765 | ₩5,005 | ₩4,685 | ₩4,751 | -0.28% | 227만 |
|---|
| 2026.05.08 | ₩4,605 | ₩4,778 | ₩4,591 | ₩4,685 | +1.74% | 163.5만 |
|---|
| 2026.05.07 | ₩4,832 | ₩4,833 | ₩4,591 | ₩4,671 | -3.31% | 213.7만 |
|---|
| 2026.05.06 | ₩4,658 | ₩4,952 | ₩4,645 | ₩4,858 | +4.30% | 356.6만 |
|---|
| 2026.05.05 | ₩4,631 | ₩4,751 | ₩4,498 | ₩4,658 | +0.58% | 167만 |
|---|
| 2026.05.04 | ₩4,338 | ₩4,565 | ₩4,338 | ₩4,551 | +4.92% | 176.2만 |
|---|
| 2026.05.01 | ₩4,418 | ₩4,431 | ₩4,244 | ₩4,364 | -1.21% | 161만 |
|---|
| 2026.04.30 | ₩4,364 | ₩4,551 | ₩4,300 | ₩4,391 | +0.61% | 297.2만 |
|---|
| 2026.04.29 | ₩4,438 | ₩4,438 | ₩4,064 | ₩4,338 | -2.26% | 397.8만 |
|---|
| 2026.04.28 | ₩4,351 | ₩4,511 | ₩4,338 | ₩4,471 | +2.76% | 234.7만 |
|---|
| 2026.04.27 | ₩4,378 | ₩4,618 | ₩4,258 | ₩4,351 | -0.61% | 287.3만 |
|---|
| 2026.04.24 | ₩4,565 | ₩4,631 | ₩4,324 | ₩4,391 | -3.80% | 272.3만 |
|---|
| 2026.04.23 | ₩4,912 | ₩4,978 | ₩4,485 | ₩4,591 | -6.52% | 288.3만 |
|---|
| 2026.04.22 | ₩4,992 | ₩5,045 | ₩4,798 | ₩4,925 | -1.34% | 232.2만 |
|---|
| 2026.04.21 | ₩5,098 | ₩5,245 | ₩4,825 | ₩4,938 | -3.14% | 405.3만 |
|---|
| 2026.04.20 | ₩4,618 | ₩5,299 | ₩4,514 | ₩5,098 | +10.40% | 526.5만 |
|---|
| 2026.04.17 | ₩4,751 | ₩4,845 | ₩4,678 | ₩4,698 | -1.12% | 326만 |
|---|
| 2026.04.16 | ₩4,605 | ₩4,645 | ₩4,478 | ₩4,631 | +0.58% | 205.8만 |
|---|
| 2026.04.15 | ₩4,698 | ₩4,992 | ₩4,444 | ₩4,591 | -2.27% | 427.8만 |
|---|
| 2026.04.14 | ₩5,325 | ₩5,445 | ₩4,551 | ₩4,645 | -12.78% | 1641.9만 |
|---|
| 2026.04.13 | ₩4,084 | ₩4,384 | ₩4,084 | ₩4,284 | +4.90% | 468.9만 |
|---|
| 2026.04.10 | ₩4,191 | ₩4,238 | ₩4,071 | ₩4,124 | -1.59% | 138만 |
|---|
| 2026.04.09 | ₩4,218 | ₩4,324 | ₩4,138 | ₩4,164 | -1.27% | 158.4만 |
|---|
| 2026.04.08 | ₩4,407 | ₩4,551 | ₩4,231 | ₩4,284 | -2.79% | 208.2만 |
|---|
| 2026.04.07 | ₩4,218 | ₩4,291 | ₩4,017 | ₩4,204 | -0.32% | 214.7만 |
|---|
| 2026.04.06 | ₩4,271 | ₩4,485 | ₩4,238 | ₩4,298 | +0.62% | 174.4만 |
|---|
| 2026.04.02 | ₩3,884 | ₩4,291 | ₩3,831 | ₩4,271 | +9.97% | 328.6만 |
|---|
| 2026.04.01 | ₩3,937 | ₩4,151 | ₩3,924 | ₩4,071 | +3.39% | 300.4만 |
|---|
| 2026.03.31 | ₩3,724 | ₩3,884 | ₩3,670 | ₩3,844 | +3.23% | 347.3만 |
|---|
| 2026.03.30 | ₩3,770 | ₩3,797 | ₩3,550 | ₩3,577 | -5.13% | 334.7만 |
|---|
| 2026.03.27 | ₩4,017 | ₩4,092 | ₩3,697 | ₩3,697 | -7.97% | 258.7만 |
|---|
| 2026.03.26 | ₩4,057 | ₩4,238 | ₩3,991 | ₩4,044 | -0.33% | 179.3만 |
|---|
| 2026.03.25 | ₩3,971 | ₩4,258 | ₩3,952 | ₩4,138 | +4.20% | 330.1만 |
|---|
| 2026.03.24 | ₩4,138 | ₩4,138 | ₩3,817 | ₩3,897 | -5.81% | 452.9만 |
|---|
| 2026.03.23 | ₩4,244 | ₩4,338 | ₩4,138 | ₩4,164 | -1.89% | 142.4만 |
|---|
| 2026.03.20 | ₩4,231 | ₩4,444 | ₩4,138 | ₩4,151 | -1.89% | 927.7만 |
|---|
| 2026.03.19 | ₩4,084 | ₩4,324 | ₩4,044 | ₩4,231 | +3.59% | 264.7만 |
|---|
| 2026.03.18 | ₩4,284 | ₩4,311 | ₩4,124 | ₩4,178 | -2.49% | 217.4만 |
|---|
| 2026.03.17 | ₩4,364 | ₩4,438 | ₩4,278 | ₩4,298 | -1.53% | 178.8만 |
|---|
| 2026.03.16 | ₩4,538 | ₩4,601 | ₩4,338 | ₩4,364 | -3.82% | 217.5만 |
|---|
| 2026.03.13 | ₩4,258 | ₩4,511 | ₩4,244 | ₩4,485 | +5.33% | 455.4만 |
|---|
| 2026.03.12 | ₩4,218 | ₩4,218 | ₩4,004 | ₩4,124 | -2.22% | 374.8만 |
|---|
| 2026.03.11 | ₩4,351 | ₩4,378 | ₩4,170 | ₩4,204 | -3.37% | 224.5만 |
|---|
| 2026.03.10 | ₩4,511 | ₩4,645 | ₩4,331 | ₩4,391 | -2.66% | 242.8만 |
|---|
| 2026.03.09 | ₩4,111 | ₩4,471 | ₩4,057 | ₩4,444 | +8.12% | 290.9만 |
|---|
| 2026.03.06 | ₩4,471 | ₩4,551 | ₩4,097 | ₩4,204 | -5.97% | 382.9만 |
|---|
| 2026.03.05 | ₩5,179 | ₩5,179 | ₩4,538 | ₩4,551 | -12.11% | 394.9만 |
|---|
| 2026.03.04 | ₩5,125 | ₩5,339 | ₩4,872 | ₩5,098 | -0.52% | 276.4만 |
|---|
| 2026.03.03 | ₩5,299 | ₩5,405 | ₩5,098 | ₩5,245 | -1.01% | 218.4만 |
|---|
| 2026.03.02 | ₩5,339 | ₩5,672 | ₩5,325 | ₩5,539 | +3.75% | 193.4만 |
|---|
| 2026.02.27 | ₩5,499 | ₩5,686 | ₩5,445 | ₩5,619 | +2.18% | 169.1만 |
|---|
| 2026.02.26 | ₩5,566 | ₩5,726 | ₩5,352 | ₩5,699 | +2.40% | 198.4만 |
|---|
| 2026.02.25 | ₩5,699 | ₩5,939 | ₩5,539 | ₩5,566 | -2.34% | 143.2만 |
|---|
| 2026.02.24 | ₩5,459 | ₩5,739 | ₩5,459 | ₩5,646 | +3.42% | 138.8만 |
|---|
| 2026.02.23 | ₩5,299 | ₩5,566 | ₩5,285 | ₩5,432 | +2.52% | 120.5만 |
|---|
| 2026.02.20 | ₩5,459 | ₩5,572 | ₩5,272 | ₩5,352 | -1.96% | 184.6만 |
|---|
| 2026.02.19 | ₩5,272 | ₩5,579 | ₩5,098 | ₩5,526 | +4.81% | 190만 |
|---|
| 2026.02.18 | ₩5,112 | ₩5,269 | ₩5,072 | ₩5,245 | +2.61% | 213.2만 |
|---|
| 2026.02.17 | ₩5,098 | ₩5,192 | ₩4,938 | ₩5,139 | +0.79% | 203.9만 |
|---|
| 2026.02.13 | ₩5,139 | ₩5,312 | ₩5,072 | ₩5,139 | 0.00% | 149.9만 |
|---|
| 2026.02.12 | ₩5,232 | ₩5,259 | ₩4,965 | ₩5,058 | -3.32% | 165.7만 |
|---|
| 2026.02.11 | ₩5,192 | ₩5,259 | ₩4,965 | ₩5,179 | -0.26% | 172.4만 |
|---|
| 2026.02.10 | ₩5,392 | ₩5,466 | ₩5,112 | ₩5,152 | -4.46% | 176.8만 |
|---|
| 2026.02.09 | ₩5,205 | ₩5,379 | ₩5,098 | ₩5,339 | +2.56% | 205.5만 |
|---|
| 2026.02.06 | ₩4,925 | ₩5,332 | ₩4,918 | ₩5,245 | +6.50% | 327.4만 |
|---|
| 2026.02.05 | ₩5,339 | ₩5,432 | ₩4,711 | ₩4,738 | -11.25% | 361만 |
|---|
| 2026.02.04 | ₩5,886 | ₩5,899 | ₩5,412 | ₩5,432 | -7.71% | 267.2만 |
|---|
| 2026.02.03 | ₩6,126 | ₩6,261 | ₩5,659 | ₩5,886 | -3.92% | 164.4만 |
|---|
| 2026.02.02 | ₩5,833 | ₩6,206 | ₩5,704 | ₩6,126 | +5.03% | 184.8만 |
|---|
| 2026.01.30 | ₩6,033 | ₩6,173 | ₩5,886 | ₩5,913 | -1.99% | 222.1만 |
|---|
| 2026.01.29 | ₩6,300 | ₩6,487 | ₩6,126 | ₩6,140 | -2.54% | 200.1만 |
|---|
| 2026.01.28 | ₩6,673 | ₩6,700 | ₩6,326 | ₩6,340 | -5.00% | 239.2만 |
|---|
| 2026.01.27 | ₩6,393 | ₩6,940 | ₩6,393 | ₩6,633 | +3.76% | 203.2만 |
|---|
| 2026.01.26 | ₩6,406 | ₩6,513 | ₩6,153 | ₩6,366 | -0.63% | 210.4만 |
|---|
| 2026.01.23 | ₩6,647 | ₩6,834 | ₩6,433 | ₩6,447 | -3.01% | 212.9만 |
|---|
| 2026.01.22 | ₩6,433 | ₩6,940 | ₩6,286 | ₩6,673 | +3.73% | 404.6만 |
|---|
| 2026.01.21 | ₩6,113 | ₩6,493 | ₩6,077 | ₩6,353 | +3.93% | 227.7만 |
|---|
| 2026.01.20 | ₩5,926 | ₩6,286 | ₩5,819 | ₩6,113 | +3.15% | 305.4만 |
|---|
| 2026.01.16 | ₩6,340 | ₩6,447 | ₩6,073 | ₩6,113 | -3.58% | 278.5만 |
|---|
| 2026.01.15 | ₩6,340 | ₩6,447 | ₩6,133 | ₩6,233 | -1.68% | 281.9만 |
|---|
| 2026.01.14 | ₩6,246 | ₩6,567 | ₩6,180 | ₩6,326 | +1.28% | 237.5만 |
|---|
| 2026.01.13 | ₩6,153 | ₩6,386 | ₩5,833 | ₩6,273 | +1.95% | 240.3만 |
|---|
| 2026.01.12 | ₩6,033 | ₩6,180 | ₩5,866 | ₩6,113 | +1.33% | 203.2만 |
|---|
| 2026.01.09 | ₩6,099 | ₩6,261 | ₩5,913 | ₩6,086 | -0.22% | 256.5만 |
|---|
| 2026.01.08 | ₩6,273 | ₩6,553 | ₩6,019 | ₩6,033 | -3.83% | 284.7만 |
|---|
| 2026.01.07 | ₩5,899 | ₩6,453 | ₩5,873 | ₩6,313 | +7.01% | 285만 |
|---|
| 2026.01.06 | ₩5,419 | ₩5,979 | ₩5,405 | ₩5,819 | +7.39% | 334.5만 |
|---|
| 2026.01.05 | ₩5,619 | ₩5,841 | ₩5,352 | ₩5,419 | -3.56% | 279만 |
|---|
| 2026.01.02 | ₩5,512 | ₩5,606 | ₩5,365 | ₩5,592 | +1.45% | 149.4만 |
|---|
| 2025.12.31 | ₩5,392 | ₩5,466 | ₩5,245 | ₩5,432 | +0.74% | 271.9만 |
|---|
| 2025.12.30 | ₩5,499 | ₩5,572 | ₩5,379 | ₩5,445 | -0.97% | 226.7만 |
|---|
| 2025.12.29 | ₩5,819 | ₩5,873 | ₩5,472 | ₩5,499 | -5.50% | 284.3만 |
|---|
| 2025.12.26 | ₩6,033 | ₩6,033 | ₩5,779 | ₩5,886 | -2.43% | 175.3만 |
|---|
| 2025.12.24 | ₩6,033 | ₩6,073 | ₩5,906 | ₩6,046 | +0.22% | 101.2만 |
|---|
| 2025.12.23 | ₩6,059 | ₩6,126 | ₩5,913 | ₩6,046 | -0.22% | 214.6만 |
|---|
| 2025.12.22 | ₩5,913 | ₩6,313 | ₩5,873 | ₩6,099 | +3.16% | 311.6만 |
|---|
| 2025.12.19 | ₩6,059 | ₩6,233 | ₩5,819 | ₩5,819 | -3.96% | 1075.6만 |
|---|
| 2025.12.18 | ₩6,553 | ₩6,740 | ₩5,953 | ₩6,006 | -8.35% | 445.3만 |
|---|
| 2025.12.17 | ₩6,673 | ₩6,727 | ₩6,326 | ₩6,380 | -4.40% | 447만 |
|---|
| 2025.12.16 | ₩6,673 | ₩7,060 | ₩6,487 | ₩6,673 | 0.00% | 554.1만 |
|---|
| 2025.12.15 | ₩6,887 | ₩7,154 | ₩6,687 | ₩6,780 | -1.55% | 815.3만 |
|---|
| 2025.12.12 | ₩6,673 | ₩7,141 | ₩6,493 | ₩6,860 | +2.80% | 811.1만 |
|---|
| 2025.12.11 | ₩6,567 | ₩6,820 | ₩6,476 | ₩6,673 | +1.63% | 470.9만 |
|---|
| 2025.12.10 | ₩5,739 | ₩6,620 | ₩5,675 | ₩6,593 | +14.88% | 535.4만 |
|---|
| 2025.12.09 | ₩6,126 | ₩6,326 | ₩5,779 | ₩5,806 | -5.23% | 423만 |
|---|
| 2025.12.08 | ₩7,167 | ₩7,243 | ₩6,153 | ₩6,180 | -13.78% | 508.3만 |
|---|
| 2025.12.05 | ₩6,874 | ₩6,914 | ₩6,513 | ₩6,847 | -0.39% | 589.8만 |
|---|
| 2025.12.04 | ₩5,966 | ₩7,327 | ₩5,886 | ₩6,914 | +15.88% | 1117.7만 |
|---|
| 2025.12.03 | ₩5,379 | ₩6,033 | ₩5,339 | ₩5,966 | +10.92% | 493.1만 |
|---|
| 2025.12.02 | ₩5,405 | ₩5,806 | ₩5,285 | ₩5,299 | -1.98% | 581.1만 |
|---|
| 2025.12.01 | ₩5,606 | ₩5,712 | ₩5,245 | ₩5,339 | -4.76% | 543.5만 |
|---|
| 2025.11.28 | ₩5,412 | ₩5,766 | ₩5,325 | ₩5,739 | +6.04% | 392.1만 |
|---|
| 2025.11.26 | ₩4,711 | ₩5,662 | ₩4,605 | ₩5,365 | +13.88% | 970만 |
|---|
| 2025.11.25 | ₩4,832 | ₩4,925 | ₩4,531 | ₩4,685 | -3.04% | 398.3만 |
|---|
| 2025.11.24 | ₩4,485 | ₩4,765 | ₩4,485 | ₩4,725 | +5.36% | 361.5만 |
|---|
| 2025.11.21 | ₩4,284 | ₩4,509 | ₩4,218 | ₩4,391 | +2.49% | 298.9만 |
|---|
| 2025.11.20 | ₩4,698 | ₩4,805 | ₩4,271 | ₩4,311 | -8.24% | 412.1만 |
|---|
| 2025.11.19 | ₩4,658 | ₩4,805 | ₩4,485 | ₩4,538 | -2.58% | 256만 |
|---|
| 2025.11.18 | ₩4,818 | ₩4,858 | ₩4,525 | ₩4,711 | -2.22% | 364만 |
|---|
| 2025.11.17 | ₩5,259 | ₩5,312 | ₩4,738 | ₩4,858 | -7.61% | 442.4만 |
|---|
| 2025.11.14 | ₩4,685 | ₩5,472 | ₩4,685 | ₩5,325 | +13.68% | 418만 |
|---|
| 2025.11.13 | ₩5,339 | ₩5,405 | ₩4,872 | ₩4,885 | -8.50% | 439.7만 |
|---|
| 2025.11.12 | ₩5,766 | ₩5,859 | ₩5,412 | ₩5,419 | -6.02% | 305.3만 |
|---|
| 2025.11.11 | ₩5,445 | ₩5,699 | ₩5,339 | ₩5,659 | +3.92% | 268.7만 |
|---|
| 2025.11.10 | ₩5,646 | ₩5,846 | ₩5,272 | ₩5,499 | -2.60% | 345.1만 |
|---|
| 2025.11.07 | ₩5,219 | ₩5,579 | ₩4,872 | ₩5,459 | +4.60% | 546.9만 |
|---|
| 2025.11.06 | ₩5,365 | ₩5,626 | ₩5,312 | ₩5,405 | +0.75% | 326.4만 |
|---|
| 2025.11.05 | ₩5,619 | ₩5,739 | ₩5,405 | ₩5,445 | -3.09% | 525.9만 |
|---|
| 2025.11.04 | ₩5,833 | ₩6,099 | ₩5,486 | ₩5,539 | -5.03% | 396.6만 |
|---|
| 2025.11.03 | ₩6,500 | ₩6,673 | ₩5,959 | ₩6,099 | -6.16% | 428.1만 |
|---|
| 2025.10.31 | ₩6,527 | ₩6,667 | ₩6,393 | ₩6,607 | +1.23% | 439.2만 |
|---|
| 2025.10.30 | ₩7,287 | ₩7,407 | ₩6,513 | ₩6,540 | -10.26% | 483.3만 |
|---|
| 2025.10.29 | ₩7,448 | ₩7,448 | ₩6,967 | ₩7,167 | -3.76% | 410.2만 |
|---|
| 2025.10.28 | ₩7,034 | ₩7,514 | ₩6,940 | ₩7,461 | +6.07% | 320.8만 |
|---|
| 2025.10.27 | ₩7,474 | ₩7,608 | ₩6,834 | ₩7,007 | -6.25% | 466.2만 |
|---|
| 2025.10.24 | ₩7,741 | ₩7,875 | ₩7,341 | ₩7,461 | -3.62% | 363.7만 |
|---|
| 2025.10.23 | ₩7,434 | ₩7,594 | ₩7,221 | ₩7,461 | +0.36% | 447.2만 |
|---|
| 2025.10.22 | ₩7,301 | ₩7,461 | ₩6,930 | ₩7,341 | +0.55% | 589.2만 |
|---|
| 2025.10.21 | ₩7,407 | ₩7,734 | ₩7,194 | ₩7,621 | +2.88% | 617.2만 |
|---|
| 2025.10.20 | ₩6,927 | ₩7,594 | ₩6,834 | ₩7,421 | +7.13% | 862.4만 |
|---|
| 2025.10.17 | ₩6,974 | ₩7,114 | ₩6,420 | ₩6,713 | -3.73% | 834.2만 |
|---|
| 2025.10.16 | ₩8,088 | ₩8,408 | ₩7,007 | ₩7,080 | -12.46% | 1478.9만 |
|---|
| 2025.10.15 | ₩6,019 | ₩8,742 | ₩6,006 | ₩7,901 | +31.26% | 3602.8만 |
|---|
| 2025.10.14 | ₩5,686 | ₩6,193 | ₩5,619 | ₩5,939 | +4.46% | 250.9만 |
|---|
| 2025.10.13 | ₩5,806 | ₩5,953 | ₩5,599 | ₩5,799 | -0.11% | 266.2만 |
|---|
| 2025.10.10 | ₩6,006 | ₩6,046 | ₩5,472 | ₩5,766 | -4.00% | 469.2만 |
|---|