시장 데이터를 불러오는 중
전체 종목
선샤인 바이오파마 과거 주가
Sunshine Biopharma Inc. - Common stock · SBFM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sunshine Biopharma Inc. - Common stock · SBFM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩535 | ₩536 | ₩442 | ₩451 | -15.71% | 677.1만 |
| 2026.10.08 | ₩629 | ₩629 | ₩507 | ₩574 | -8.70% | 1.2억 |
| 2026.10.07 | ₩547 | ₩2,082 | ₩534 | ₩934 | +70.73% | 1.8억 |
| 2026.10.06 | ₩577 | ₩579 | ₩475 | ₩531 | -7.87% | 452.5만 |
| 2026.10.05 | ₩647 | ₩667 | ₩550 | ₩560 | -13.40% | 213만 |
| 2026.10.02 | ₩948 | ₩1,000 | ₩890 | ₩890 | -6.06% | 14.9만 |
| 2026.10.01 | ₩1,041 | ₩1,041 | ₩897 | ₩918 | -11.79% | 13.2만 |
| 2026.09.30 | ₩1,074 | ₩1,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,032 |
| ₩1,032 |
| -3.98% |
| 4.7만 |
| 2026.09.29 | ₩1,081 | ₩1,084 | ₩1,038 | ₩1,050 | -2.84% | 3.8만 |
|---|
| 2026.09.28 | ₩1,124 | ₩1,134 | ₩1,090 | ₩1,092 | -2.85% | 3.7만 |
|---|
| 2026.09.25 | ₩1,118 | ₩1,148 | ₩1,069 | ₩1,125 | +0.60% | 13.2만 |
|---|
| 2026.09.24 | ₩1,158 | ₩1,174 | ₩1,038 | ₩1,068 | -7.83% | 19.1만 |
|---|
| 2026.09.23 | ₩1,201 | ₩1,238 | ₩1,161 | ₩1,169 | -2.67% | 9.5만 |
|---|
| 2026.09.22 | ₩1,237 | ₩1,281 | ₩1,148 | ₩1,209 | -2.27% | 40만 |
|---|
| 2026.09.21 | ₩1,188 | ₩1,294 | ₩1,148 | ₩1,213 | +2.13% | 21.9만 |
|---|
| 2026.09.18 | ₩1,094 | ₩1,201 | ₩1,094 | ₩1,201 | +9.76% | 15.8만 |
|---|
| 2026.09.17 | ₩1,348 | ₩1,348 | ₩1,122 | ₩1,122 | -16.73% | 35.5만 |
|---|
| 2026.09.16 | ₩1,364 | ₩1,412 | ₩1,355 | ₩1,375 | +0.78% | 12.5만 |
|---|
| 2026.09.15 | ₩1,425 | ₩1,425 | ₩1,368 | ₩1,375 | -3.56% | 8.6만 |
|---|
| 2026.09.14 | ₩1,401 | ₩1,441 | ₩1,401 | ₩1,428 | +1.90% | 6.3만 |
|---|
| 2026.09.11 | ₩1,468 | ₩1,488 | ₩1,401 | ₩1,415 | -3.64% | 9.7만 |
|---|
| 2026.09.10 | ₩1,521 | ₩1,521 | ₩1,441 | ₩1,441 | -5.26% | 14.4만 |
|---|
| 2026.09.09 | ₩1,521 | ₩1,535 | ₩1,481 | ₩1,495 | -1.75% | 8.7만 |
|---|
| 2026.09.08 | ₩1,575 | ₩1,648 | ₩1,515 | ₩1,535 | -2.54% | 28.8만 |
|---|
| 2026.09.04 | ₩1,521 | ₩1,521 | ₩1,481 | ₩1,521 | 0.00% | 8.1만 |
|---|
| 2026.09.03 | ₩1,559 | ₩1,561 | ₩1,481 | ₩1,481 | -4.97% | 12.7만 |
|---|
| 2026.09.02 | ₩1,521 | ₩1,588 | ₩1,495 | ₩1,561 | +2.63% | 12.9만 |
|---|
| 2026.09.01 | ₩1,495 | ₩1,535 | ₩1,481 | ₩1,508 | +0.89% | 10.2만 |
|---|
| 2026.08.31 | ₩1,521 | ₩1,641 | ₩1,475 | ₩1,495 | -1.75% | 36.3만 |
|---|
| 2026.08.28 | ₩1,708 | ₩1,708 | ₩1,521 | ₩1,535 | -10.16% | 44.6만 |
|---|
| 2026.08.27 | ₩1,668 | ₩1,735 | ₩1,575 | ₩1,695 | +1.60% | 101.9만 |
|---|
| 2026.08.26 | ₩1,735 | ₩1,748 | ₩1,348 | ₩1,655 | -4.62% | 936.2만 |
|---|
| 2026.08.25 | ₩1,535 | ₩1,556 | ₩1,496 | ₩1,521 | -0.87% | 5.3만 |
|---|
| 2026.08.24 | ₩1,561 | ₩1,561 | ₩1,495 | ₩1,548 | -0.85% | 8.4만 |
|---|
| 2026.08.21 | ₩1,535 | ₩1,561 | ₩1,521 | ₩1,548 | +0.87% | 9.9만 |
|---|
| 2026.08.20 | ₩1,548 | ₩1,548 | ₩1,475 | ₩1,548 | 0.00% | 13.7만 |
|---|
| 2026.08.19 | ₩1,588 | ₩1,641 | ₩1,455 | ₩1,561 | -1.68% | 50.5만 |
|---|
| 2026.08.18 | ₩1,468 | ₩1,575 | ₩1,447 | ₩1,495 | +1.82% | 12.6만 |
|---|
| 2026.08.17 | ₩1,561 | ₩1,601 | ₩1,375 | ₩1,495 | -4.27% | 34.5만 |
|---|
| 2026.08.14 | ₩1,575 | ₩1,615 | ₩1,521 | ₩1,535 | -2.54% | 10.4만 |
|---|
| 2026.08.13 | ₩1,615 | ₩1,615 | ₩1,548 | ₩1,601 | -0.83% | 18.2만 |
|---|
| 2026.08.12 | ₩1,628 | ₩1,668 | ₩1,601 | ₩1,615 | -0.82% | 11.8만 |
|---|
| 2026.08.11 | ₩1,615 | ₩1,668 | ₩1,561 | ₩1,641 | +1.65% | 20.2만 |
|---|
| 2026.08.10 | ₩1,601 | ₩1,652 | ₩1,588 | ₩1,628 | +1.67% | 34.6만 |
|---|
| 2026.08.07 | ₩2,002 | ₩2,002 | ₩1,495 | ₩1,641 | -18.00% | 1122.8만 |
|---|
| 2026.08.06 | ₩1,815 | ₩1,955 | ₩1,762 | ₩1,868 | +2.94% | 25.4만 |
|---|
| 2026.08.05 | ₩1,775 | ₩1,855 | ₩1,615 | ₩1,775 | 0.00% | 25.4만 |
|---|
| 2026.08.04 | ₩1,628 | ₩2,028 | ₩1,548 | ₩1,748 | +7.38% | 240.9만 |
|---|
| 2026.08.03 | ₩1,561 | ₩1,613 | ₩1,495 | ₩1,561 | 0.00% | 7.9만 |
|---|
| 2026.07.31 | ₩1,655 | ₩1,655 | ₩1,535 | ₩1,561 | -5.65% | 8.8만 |
|---|
| 2026.07.30 | ₩1,775 | ₩1,788 | ₩1,468 | ₩1,641 | -7.52% | 123만 |
|---|
| 2026.07.29 | ₩1,908 | ₩1,922 | ₩1,641 | ₩1,641 | -13.99% | 7.5만 |
|---|
| 2026.07.28 | ₩2,069 | ₩2,095 | ₩1,882 | ₩1,908 | -7.74% | 8.6만 |
|---|
| 2026.07.27 | ₩2,255 | ₩2,255 | ₩1,922 | ₩2,042 | -9.47% | 8.1만 |
|---|
| 2026.07.24 | ₩2,282 | ₩2,349 | ₩2,215 | ₩2,215 | -2.92% | 2.3만 |
|---|
| 2026.07.23 | ₩2,362 | ₩2,389 | ₩2,269 | ₩2,282 | -3.39% | 2.9만 |
|---|
| 2026.07.22 | ₩2,335 | ₩2,456 | ₩2,335 | ₩2,415 | +3.43% | 2.4만 |
|---|
| 2026.07.21 | ₩2,369 | ₩2,509 | ₩2,295 | ₩2,335 | -1.41% | 8.1만 |
|---|
| 2026.07.20 | ₩2,402 | ₩2,496 | ₩2,269 | ₩2,309 | -3.89% | 10.8만 |
|---|
| 2026.07.17 | ₩2,442 | ₩2,457 | ₩2,402 | ₩2,402 | -1.64% | 3.9만 |
|---|
| 2026.07.16 | ₩2,489 | ₩2,536 | ₩2,442 | ₩2,442 | -1.88% | 6.4만 |
|---|
| 2026.07.15 | ₩2,562 | ₩2,589 | ₩2,469 | ₩2,482 | -3.12% | 4.5만 |
|---|
| 2026.07.14 | ₩2,602 | ₩2,616 | ₩2,549 | ₩2,562 | -1.54% | 5.1만 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,746 | ₩2,602 | ₩2,602 | -4.88% | 6.2만 |
|---|
| 2026.07.10 | ₩2,796 | ₩2,836 | ₩2,789 | ₩2,789 | -0.24% | 2.1만 |
|---|
| 2026.07.09 | ₩2,776 | ₩2,856 | ₩2,776 | ₩2,856 | +2.88% | 3.2만 |
|---|
| 2026.07.08 | ₩2,749 | ₩2,869 | ₩2,736 | ₩2,829 | +2.91% | 4.7만 |
|---|
| 2026.07.07 | ₩2,829 | ₩2,840 | ₩2,762 | ₩2,776 | -1.89% | 5만 |
|---|
| 2026.07.06 | ₩2,789 | ₩2,909 | ₩2,722 | ₩2,909 | +4.31% | 5.1만 |
|---|
| 2026.07.02 | ₩2,869 | ₩2,936 | ₩2,802 | ₩2,816 | -1.86% | 5.1만 |
|---|
| 2026.07.01 | ₩2,749 | ₩2,960 | ₩2,749 | ₩2,909 | +5.83% | 7.2만 |
|---|
| 2026.06.30 | ₩2,843 | ₩2,865 | ₩2,737 | ₩2,802 | -1.41% | 4.1만 |
|---|
| 2026.06.29 | ₩2,909 | ₩2,909 | ₩2,750 | ₩2,816 | -3.21% | 8.4만 |
|---|
| 2026.06.26 | ₩2,883 | ₩2,909 | ₩2,736 | ₩2,909 | +0.93% | 7만 |
|---|
| 2026.06.25 | ₩2,749 | ₩3,069 | ₩2,722 | ₩2,856 | +3.88% | 66.7만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,802 | ₩2,682 | ₩2,722 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩2,669 | ₩2,856 | ₩2,669 | ₩2,722 | +2.00% | 6.5만 |
|---|
| 2026.06.22 | ₩2,749 | ₩2,843 | ₩2,709 | ₩2,736 | -0.49% | 8.2만 |
|---|
| 2026.06.18 | ₩2,776 | ₩2,889 | ₩2,749 | ₩2,843 | +2.40% | 5.9만 |
|---|
| 2026.06.17 | ₩2,832 | ₩2,896 | ₩2,749 | ₩2,829 | -0.09% | 7.2만 |
|---|
| 2026.06.16 | ₩3,016 | ₩3,049 | ₩2,829 | ₩2,856 | -5.31% | 8.5만 |
|---|
| 2026.06.15 | ₩2,949 | ₩3,123 | ₩2,883 | ₩3,043 | +3.17% | 11.5만 |
|---|
| 2026.06.12 | ₩3,123 | ₩3,270 | ₩2,963 | ₩2,963 | -5.13% | 11.9만 |
|---|
| 2026.06.11 | ₩2,883 | ₩3,390 | ₩2,819 | ₩3,163 | +9.72% | 38.1만 |
|---|
| 2026.06.10 | ₩3,016 | ₩3,016 | ₩2,682 | ₩2,856 | -5.31% | 19.2만 |
|---|
| 2026.06.09 | ₩3,096 | ₩3,136 | ₩2,749 | ₩3,043 | -1.72% | 27.1만 |
|---|
| 2026.06.08 | ₩3,283 | ₩3,283 | ₩3,116 | ₩3,243 | -1.22% | 20.3만 |
|---|
| 2026.06.05 | ₩3,296 | ₩3,390 | ₩3,270 | ₩3,283 | -0.40% | 28.3만 |
|---|
| 2026.06.04 | ₩3,336 | ₩3,577 | ₩3,336 | ₩3,430 | +2.80% | 47.5만 |
|---|
| 2026.06.03 | ₩3,296 | ₩3,603 | ₩3,136 | ₩3,550 | +7.69% | 86.1만 |
|---|
| 2026.06.02 | ₩3,857 | ₩4,070 | ₩3,276 | ₩3,470 | -10.03% | 1331.2만 |
|---|
| 2026.06.01 | ₩3,443 | ₩3,550 | ₩2,816 | ₩3,190 | -7.36% | 46.8만 |
|---|
| 2026.05.29 | ₩4,017 | ₩4,057 | ₩3,336 | ₩3,390 | -15.61% | 67.4만 |
|---|
| 2026.05.28 | ₩5,031 | ₩5,031 | ₩3,923 | ₩4,230 | -15.92% | 106만 |
|---|
| 2026.05.27 | ₩5,351 | ₩6,019 | ₩5,351 | ₩5,658 | +5.74% | 53.1만 |
|---|
| 2026.05.26 | ₩5,939 | ₩6,072 | ₩5,538 | ₩5,565 | -6.29% | 81.8만 |
|---|
| 2026.05.22 | ₩5,979 | ₩6,726 | ₩5,885 | ₩6,419 | +7.37% | 166.2만 |
|---|
| 2026.05.21 | ₩7,447 | ₩7,714 | ₩6,312 | ₩6,886 | -7.53% | 2861.5만 |
|---|
| 2026.05.20 | ₩5,338 | ₩5,391 | ₩4,577 | ₩4,898 | -8.25% | 100.2만 |
|---|
| 2026.05.19 | ₩5,872 | ₩6,286 | ₩5,498 | ₩5,872 | 0.00% | 401.7만 |
|---|
| 2026.05.18 | ₩24,555 | ₩30,961 | ₩5,472 | ₩6,806 | -72.28% | 4378.7만 |
|---|
| 2026.05.15 | ₩6,139 | ₩6,219 | ₩3,750 | ₩3,790 | -38.26% | 14.9만 |
|---|
| 2026.05.14 | ₩7,473 | ₩7,860 | ₩6,139 | ₩6,259 | -16.25% | 8.3만 |
|---|
| 2026.05.13 | ₩11,610 | ₩11,744 | ₩8,794 | ₩8,808 | -24.14% | 5.3만 |
|---|
| 2026.05.12 | ₩13,746 | ₩14,279 | ₩13,479 | ₩14,012 | +1.94% | 2.7만 |
|---|
| 2026.05.11 | ₩13,879 | ₩15,214 | ₩13,612 | ₩13,746 | -0.96% | 1.4만 |
|---|
| 2026.05.08 | ₩14,413 | ₩14,546 | ₩13,746 | ₩14,012 | -2.78% | 2.8천 |
|---|
| 2026.05.07 | ₩14,546 | ₩14,546 | ₩14,279 | ₩14,413 | -0.92% | 1.7천 |
|---|
| 2026.05.06 | ₩13,345 | ₩14,546 | ₩13,345 | ₩14,413 | +8.00% | 3.4천 |
|---|
| 2026.05.05 | ₩14,813 | ₩14,813 | ₩13,746 | ₩14,012 | -5.41% | 4.1천 |
|---|
| 2026.05.04 | ₩14,146 | ₩14,680 | ₩14,146 | ₩14,680 | +3.77% | 2.4천 |
|---|
| 2026.05.01 | ₩12,678 | ₩14,279 | ₩12,678 | ₩14,079 | +11.05% | 2.1만 |
|---|
| 2026.04.30 | ₩12,678 | ₩12,878 | ₩12,678 | ₩12,838 | +1.26% | 3.2천 |
|---|
| 2026.04.29 | ₩12,945 | ₩13,078 | ₩12,678 | ₩12,905 | -0.31% | 1.5천 |
|---|
| 2026.04.28 | ₩13,078 | ₩13,078 | ₩12,811 | ₩13,078 | 0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩13,345 | ₩13,345 | ₩12,998 | ₩13,105 | -1.80% | 3.7천 |
|---|
| 2026.04.24 | ₩13,305 | ₩13,479 | ₩13,078 | ₩13,345 | +0.30% | 4.2천 |
|---|
| 2026.04.23 | ₩13,238 | ₩13,345 | ₩13,078 | ₩13,212 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩13,212 | ₩13,345 | ₩13,078 | ₩13,238 | +0.20% | 4.5천 |
|---|
| 2026.04.21 | ₩13,612 | ₩13,612 | ₩13,212 | ₩13,345 | -1.96% | 4.1천 |
|---|
| 2026.04.20 | ₩13,746 | ₩13,746 | ₩13,479 | ₩13,679 | -0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩13,612 | ₩13,879 | ₩13,479 | ₩13,746 | +0.98% | 3.1천 |
|---|
| 2026.04.16 | ₩13,345 | ₩13,505 | ₩13,118 | ₩13,452 | +0.80% | 1.7천 |
|---|
| 2026.04.15 | ₩13,078 | ₩13,612 | ₩13,078 | ₩13,345 | +2.04% | 3천 |
|---|
| 2026.04.14 | ₩13,212 | ₩13,572 | ₩12,718 | ₩12,931 | -2.12% | 1.2천 |
|---|
| 2026.04.13 | ₩13,332 | ₩13,612 | ₩13,078 | ₩13,212 | -0.90% | 2.1천 |
|---|
| 2026.04.10 | ₩13,879 | ₩13,879 | ₩12,718 | ₩13,319 | -4.04% | 9.9천 |
|---|
| 2026.04.09 | ₩13,879 | ₩14,279 | ₩13,879 | ₩13,879 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩14,279 | ₩14,413 | ₩14,012 | ₩14,012 | -1.87% | 2.5천 |
|---|
| 2026.04.07 | ₩15,480 | ₩15,547 | ₩13,746 | ₩13,879 | -10.34% | 6.7천 |
|---|
| 2026.04.06 | ₩14,012 | ₩15,627 | ₩14,012 | ₩15,480 | +10.48% | 8.2천 |
|---|
| 2026.04.02 | ₩14,279 | ₩14,680 | ₩13,799 | ₩13,879 | -2.80% | 2.5천 |
|---|
| 2026.04.01 | ₩13,746 | ₩14,613 | ₩13,746 | ₩14,613 | +6.31% | 2.4천 |
|---|
| 2026.03.31 | ₩14,012 | ₩14,146 | ₩13,612 | ₩13,879 | -0.95% | 2.9천 |
|---|
| 2026.03.30 | ₩13,879 | ₩13,879 | ₩13,345 | ₩13,479 | -2.88% | 3.9천 |
|---|
| 2026.03.27 | ₩13,612 | ₩13,746 | ₩13,612 | ₩13,612 | 0.00% | 2.7천 |
|---|
| 2026.03.26 | ₩13,746 | ₩14,012 | ₩13,345 | ₩13,479 | -1.94% | 4.6천 |
|---|
| 2026.03.25 | ₩13,479 | ₩13,879 | ₩13,345 | ₩13,746 | +1.98% | 5천 |
|---|
| 2026.03.24 | ₩13,345 | ₩13,612 | ₩13,345 | ₩13,345 | 0.00% | 3.1천 |
|---|
| 2026.03.23 | ₩13,879 | ₩13,879 | ₩13,479 | ₩13,612 | -1.92% | 1.8천 |
|---|
| 2026.03.20 | ₩14,146 | ₩14,346 | ₩13,879 | ₩13,879 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩14,680 | ₩14,680 | ₩14,279 | ₩14,546 | -0.91% | 1.6천 |
|---|
| 2026.03.18 | ₩15,334 | ₩15,334 | ₩14,680 | ₩14,680 | -4.26% | 560 |
|---|
| 2026.03.17 | ₩15,214 | ₩15,214 | ₩14,813 | ₩14,813 | -2.63% | 570 |
|---|
| 2026.03.16 | ₩15,080 | ₩15,080 | ₩14,146 | ₩14,813 | -1.77% | 4.3천 |
|---|
| 2026.03.13 | ₩15,347 | ₩15,347 | ₩14,680 | ₩14,680 | -4.35% | 1.9천 |
|---|
| 2026.03.12 | ₩15,347 | ₩15,347 | ₩14,813 | ₩14,813 | -3.48% | 2.3천 |
|---|
| 2026.03.11 | ₩15,747 | ₩16,014 | ₩15,214 | ₩15,347 | -2.54% | 6.8천 |
|---|
| 2026.03.10 | ₩14,680 | ₩16,014 | ₩14,680 | ₩15,881 | +8.18% | 7.4천 |
|---|
| 2026.03.09 | ₩14,680 | ₩15,214 | ₩14,012 | ₩14,813 | +0.91% | 4.4천 |
|---|
| 2026.03.06 | ₩14,947 | ₩15,214 | ₩14,813 | ₩14,813 | -0.89% | 6.3천 |
|---|
| 2026.03.05 | ₩15,227 | ₩15,480 | ₩14,947 | ₩15,214 | -0.09% | 3.8천 |
|---|
| 2026.03.04 | ₩15,214 | ₩15,614 | ₩15,107 | ₩15,347 | +0.88% | 1.6천 |
|---|
| 2026.03.03 | ₩15,480 | ₩15,614 | ₩15,214 | ₩15,214 | -1.72% | 6.4천 |
|---|
| 2026.03.02 | ₩15,881 | ₩15,881 | ₩15,254 | ₩15,480 | -2.52% | 4.5천 |
|---|
| 2026.02.27 | ₩16,415 | ₩16,548 | ₩15,881 | ₩16,014 | -2.44% | 3.3천 |
|---|
| 2026.02.26 | ₩15,480 | ₩16,682 | ₩15,347 | ₩16,415 | +6.03% | 8.6천 |
|---|
| 2026.02.25 | ₩15,747 | ₩15,747 | ₩15,480 | ₩15,614 | -0.85% | 2.5천 |
|---|
| 2026.02.24 | ₩15,480 | ₩15,747 | ₩15,347 | ₩15,614 | +0.86% | 2.2천 |
|---|
| 2026.02.23 | ₩15,747 | ₩15,747 | ₩15,080 | ₩15,347 | -2.54% | 3.8천 |
|---|
| 2026.02.20 | ₩15,614 | ₩15,881 | ₩15,547 | ₩15,747 | +0.85% | 2.8천 |
|---|
| 2026.02.19 | ₩15,747 | ₩16,148 | ₩15,614 | ₩15,614 | -0.85% | 2.4천 |
|---|
| 2026.02.18 | ₩15,627 | ₩16,081 | ₩15,614 | ₩15,747 | +0.77% | 3.5천 |
|---|
| 2026.02.17 | ₩15,614 | ₩15,881 | ₩15,347 | ₩15,480 | -0.85% | 2.8천 |
|---|
| 2026.02.13 | ₩15,681 | ₩15,988 | ₩15,614 | ₩15,614 | -0.43% | 1.8천 |
|---|
| 2026.02.12 | ₩15,747 | ₩16,014 | ₩15,681 | ₩15,747 | 0.00% | 3.6천 |
|---|
| 2026.02.11 | ₩16,148 | ₩16,148 | ₩15,881 | ₩15,881 | -1.65% | 1.7천 |
|---|
| 2026.02.10 | ₩15,614 | ₩16,415 | ₩15,614 | ₩16,014 | +2.56% | 780 |
|---|
| 2026.02.09 | ₩16,161 | ₩16,281 | ₩15,494 | ₩15,881 | -1.73% | 3.9천 |
|---|
| 2026.02.06 | ₩16,281 | ₩16,281 | ₩15,400 | ₩16,014 | -1.64% | 2.3천 |
|---|
| 2026.02.05 | ₩15,881 | ₩16,148 | ₩15,347 | ₩15,347 | -3.36% | 1.1만 |
|---|
| 2026.02.04 | ₩16,241 | ₩17,082 | ₩15,614 | ₩16,148 | -0.58% | 8.1천 |
|---|
| 2026.02.03 | ₩16,415 | ₩16,682 | ₩16,014 | ₩16,415 | 0.00% | 2.8천 |
|---|
| 2026.02.02 | ₩16,415 | ₩17,456 | ₩16,281 | ₩16,415 | 0.00% | 2.9천 |
|---|
| 2026.01.30 | ₩16,415 | ₩16,922 | ₩16,214 | ₩16,281 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩17,215 | ₩17,349 | ₩16,415 | ₩16,548 | -3.88% | 4.7천 |
|---|
| 2026.01.28 | ₩17,215 | ₩18,016 | ₩16,628 | ₩17,215 | 0.00% | 4.5천 |
|---|
| 2026.01.27 | ₩16,148 | ₩17,482 | ₩16,148 | ₩17,082 | +5.79% | 5천 |
|---|
| 2026.01.26 | ₩16,281 | ₩16,682 | ₩16,281 | ₩16,548 | +1.64% | 2.4천 |
|---|
| 2026.01.23 | ₩17,082 | ₩17,082 | ₩16,281 | ₩16,415 | -3.91% | 1.9천 |
|---|
| 2026.01.22 | ₩17,215 | ₩17,215 | ₩16,561 | ₩16,682 | -3.10% | 2.5천 |
|---|
| 2026.01.21 | ₩16,281 | ₩17,082 | ₩16,148 | ₩16,815 | +3.28% | 4.9천 |
|---|
| 2026.01.20 | ₩16,281 | ₩16,615 | ₩16,014 | ₩16,148 | -0.82% | 3.5천 |
|---|
| 2026.01.16 | ₩16,682 | ₩17,215 | ₩16,174 | ₩16,281 | -2.40% | 2.1천 |
|---|
| 2026.01.15 | ₩16,281 | ₩16,548 | ₩16,148 | ₩16,281 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩16,441 | ₩16,948 | ₩16,415 | ₩16,415 | -0.16% | 2.8천 |
|---|
| 2026.01.13 | ₩17,215 | ₩17,629 | ₩16,161 | ₩16,415 | -4.65% | 6.8천 |
|---|
| 2026.01.12 | ₩17,482 | ₩17,749 | ₩16,828 | ₩16,948 | -3.05% | 2.5천 |
|---|
| 2026.01.09 | ₩18,550 | ₩18,683 | ₩17,749 | ₩17,749 | -4.32% | 1.8천 |
|---|
| 2026.01.08 | ₩19,084 | ₩19,084 | ₩18,016 | ₩18,283 | -4.20% | 1.7천 |
|---|
| 2026.01.07 | ₩18,003 | ₩18,817 | ₩18,003 | ₩18,817 | +4.52% | 3.4천 |
|---|
| 2026.01.06 | ₩17,349 | ₩18,283 | ₩17,349 | ₩17,749 | +2.31% | 6.1천 |
|---|
| 2026.01.05 | ₩17,082 | ₩17,629 | ₩16,455 | ₩17,482 | +2.34% | 4.1천 |
|---|
| 2026.01.02 | ₩16,148 | ₩17,082 | ₩16,014 | ₩17,082 | +5.79% | 8.2천 |
|---|
| 2025.12.31 | ₩16,148 | ₩16,481 | ₩16,014 | ₩16,415 | +1.65% | 3.2천 |
|---|
| 2025.12.30 | ₩16,682 | ₩16,895 | ₩15,881 | ₩16,415 | -1.60% | 7.8천 |
|---|
| 2025.12.29 | ₩16,682 | ₩16,948 | ₩15,881 | ₩16,415 | -1.60% | 1.2만 |
|---|
| 2025.12.26 | ₩16,948 | ₩17,616 | ₩16,615 | ₩16,815 | -0.79% | 1.1만 |
|---|
| 2025.12.24 | ₩17,749 | ₩18,083 | ₩15,480 | ₩17,482 | -1.50% | 8.1천 |
|---|
| 2025.12.23 | ₩18,416 | ₩18,416 | ₩17,215 | ₩17,482 | -5.07% | 9.2천 |
|---|
| 2025.12.22 | ₩18,283 | ₩18,683 | ₩18,149 | ₩18,416 | +0.73% | 3.2천 |
|---|
| 2025.12.19 | ₩18,283 | ₩18,550 | ₩18,016 | ₩18,550 | +1.46% | 2.3천 |
|---|
| 2025.12.18 | ₩18,883 | ₩19,044 | ₩17,949 | ₩18,216 | -3.53% | 3.2천 |
|---|
| 2025.12.17 | ₩18,683 | ₩19,617 | ₩18,416 | ₩18,550 | -0.71% | 3.6천 |
|---|
| 2025.12.16 | ₩19,617 | ₩19,751 | ₩18,149 | ₩18,416 | -6.12% | 7.1천 |
|---|
| 2025.12.15 | ₩18,016 | ₩18,803 | ₩17,616 | ₩18,550 | +2.96% | 9천 |
|---|
| 2025.12.12 | ₩19,484 | ₩19,484 | ₩17,883 | ₩17,883 | -8.22% | 6.8천 |
|---|
| 2025.12.11 | ₩19,617 | ₩19,884 | ₩19,417 | ₩19,484 | -0.68% | 3.8천 |
|---|
| 2025.12.10 | ₩19,217 | ₩19,484 | ₩19,217 | ₩19,484 | +1.39% | 3.1천 |
|---|
| 2025.12.09 | ₩19,084 | ₩19,484 | ₩19,084 | ₩19,217 | +0.70% | 3.4천 |
|---|
| 2025.12.08 | ₩19,484 | ₩19,884 | ₩19,217 | ₩19,351 | -0.68% | 1.8천 |
|---|
| 2025.12.05 | ₩18,950 | ₩19,791 | ₩18,883 | ₩19,084 | +0.70% | 2.1천 |
|---|
| 2025.12.04 | ₩18,817 | ₩19,751 | ₩18,817 | ₩19,217 | +2.13% | 4.6천 |
|---|
| 2025.12.03 | ₩19,484 | ₩19,644 | ₩19,084 | ₩19,484 | 0.00% | 2.4천 |
|---|
| 2025.12.02 | ₩19,217 | ₩20,018 | ₩18,950 | ₩19,751 | +2.78% | 6.6천 |
|---|
| 2025.12.01 | ₩18,950 | ₩19,351 | ₩18,416 | ₩18,683 | -1.41% | 3.5천 |
|---|
| 2025.11.28 | ₩18,683 | ₩19,644 | ₩18,683 | ₩19,337 | +3.50% | 4.1천 |
|---|
| 2025.11.26 | ₩18,550 | ₩19,097 | ₩18,416 | ₩18,683 | +0.72% | 4.3천 |
|---|
| 2025.11.25 | ₩18,283 | ₩18,550 | ₩17,883 | ₩18,550 | +1.46% | 7천 |
|---|
| 2025.11.24 | ₩19,631 | ₩19,631 | ₩18,350 | ₩18,550 | -5.51% | 3.1천 |
|---|
| 2025.11.21 | ₩18,950 | ₩18,950 | ₩17,349 | ₩18,550 | -2.11% | 1.2만 |
|---|
| 2025.11.20 | ₩19,217 | ₩19,351 | ₩18,163 | ₩18,550 | -3.47% | 1.1만 |
|---|
| 2025.11.19 | ₩19,617 | ₩19,818 | ₩18,350 | ₩18,817 | -4.08% | 1.3만 |
|---|
| 2025.11.18 | ₩19,751 | ₩20,285 | ₩19,484 | ₩19,884 | +0.68% | 1.4만 |
|---|
| 2025.11.17 | ₩21,753 | ₩22,006 | ₩19,751 | ₩20,418 | -6.13% | 2.2만 |
|---|
| 2025.11.14 | ₩21,085 | ₩22,286 | ₩21,085 | ₩21,753 | +3.16% | 6.3천 |
|---|
| 2025.11.13 | ₩23,621 | ₩23,888 | ₩21,886 | ₩22,286 | -5.65% | 1만 |
|---|
| 2025.11.12 | ₩22,820 | ₩23,888 | ₩22,820 | ₩23,621 | +3.51% | 4.1천 |
|---|
| 2025.11.11 | ₩22,954 | ₩23,488 | ₩22,820 | ₩23,354 | +1.74% | 4.9천 |
|---|
| 2025.11.10 | ₩22,954 | ₩23,888 | ₩22,420 | ₩22,954 | 0.00% | 1.8만 |
|---|
| 2025.11.07 | ₩23,888 | ₩23,888 | ₩22,553 | ₩22,954 | -3.91% | 9.5천 |
|---|
| 2025.11.06 | ₩23,354 | ₩24,689 | ₩22,954 | ₩23,888 | +2.29% | 8.7천 |
|---|
| 2025.11.05 | ₩22,820 | ₩24,021 | ₩22,286 | ₩23,621 | +3.51% | 7.2천 |
|---|
| 2025.11.04 | ₩22,020 | ₩23,087 | ₩22,020 | ₩22,553 | +2.42% | 9.1천 |
|---|
| 2025.11.03 | ₩22,820 | ₩23,421 | ₩21,486 | ₩22,820 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩23,354 | ₩23,888 | ₩22,687 | ₩23,621 | +1.14% | 2.1만 |
|---|
| 2025.10.30 | ₩23,488 | ₩24,021 | ₩22,820 | ₩23,354 | -0.57% | 1.9만 |
|---|
| 2025.10.29 | ₩24,422 | ₩24,822 | ₩23,020 | ₩23,488 | -3.83% | 4.9만 |
|---|
| 2025.10.28 | ₩26,824 | ₩28,425 | ₩24,021 | ₩24,555 | -8.46% | 105.6만 |
|---|
| 2025.10.27 | ₩26,157 | ₩26,557 | ₩25,623 | ₩26,157 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩24,689 | ₩26,157 | ₩24,689 | ₩26,023 | +5.41% | 9.9천 |
|---|
| 2025.10.23 | ₩24,422 | ₩24,969 | ₩24,155 | ₩24,689 | +1.09% | 1.2만 |
|---|
| 2025.10.22 | ₩24,555 | ₩26,010 | ₩24,422 | ₩24,555 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩25,756 | ₩26,690 | ₩24,956 | ₩25,623 | -0.52% | 2.9만 |
|---|
| 2025.10.20 | ₩27,891 | ₩28,425 | ₩25,356 | ₩25,756 | -7.66% | 5.5만 |
|---|
| 2025.10.17 | ₩28,025 | ₩29,359 | ₩27,358 | ₩27,891 | -0.48% | 9.1만 |
|---|
| 2025.10.16 | ₩30,294 | ₩32,429 | ₩27,358 | ₩29,359 | -3.08% | 285.8만 |
|---|
| 2025.10.15 | ₩24,956 | ₩28,025 | ₩24,422 | ₩25,756 | +3.21% | 8.5만 |
|---|
| 2025.10.14 | ₩20,952 | ₩24,422 | ₩20,819 | ₩24,021 | +14.65% | 7.2만 |
|---|
| 2025.10.13 | ₩21,219 | ₩21,219 | ₩20,552 | ₩20,819 | -1.89% | 2.3천 |
|---|
| 2025.10.10 | ₩22,153 | ₩22,166 | ₩20,018 | ₩20,685 | -6.63% | 7.8천 |
|---|