시장 데이터를 불러오는 중
전체 종목
사이트 사이언시스 과거 주가
Sight Sciences, Inc. - Common Stock · SGHT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sight Sciences, Inc. - Common Stock · SGHT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,599 | ₩11,947 | ₩11,310 | ₩11,921 | +2.77% | 29만 |
| 2026.10.08 | ₩11,197 | ₩11,384 | ₩10,513 | ₩11,357 | +1.44% | 43.9만 |
| 2026.10.07 | ₩11,264 | ₩11,585 | ₩11,197 | ₩11,357 | +0.83% | 23.4만 |
| 2026.10.06 | ₩12,041 | ₩12,068 | ₩11,384 | ₩11,478 | -4.68% | 31.7만 |
| 2026.10.05 | ₩11,907 | ₩12,061 | ₩11,197 | ₩11,961 | +0.45% | 56.5만 |
| 2026.10.02 | ₩12,162 | ₩12,162 | ₩11,384 | ₩11,438 | -5.95% | 39.9만 |
| 2026.10.01 | ₩12,403 | ₩12,551 | ₩11,880 | ₩12,108 | -2.38% | 33.9만 |
| 2026.09.30 | ₩12,591 | ₩12,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,551 |
| -0.32% |
| 57.1만 |
| 2026.09.29 | ₩12,484 | ₩13,024 | ₩12,484 | ₩12,537 | +0.43% | 49.6만 |
|---|
| 2026.09.28 | ₩11,880 | ₩12,524 | ₩11,833 | ₩12,430 | +4.63% | 46.9만 |
|---|
| 2026.09.25 | ₩11,639 | ₩12,161 | ₩11,532 | ₩11,974 | +2.88% | 35.4만 |
|---|
| 2026.09.24 | ₩11,451 | ₩11,800 | ₩11,398 | ₩11,639 | +1.64% | 43.2만 |
|---|
| 2026.09.23 | ₩11,398 | ₩11,545 | ₩11,237 | ₩11,398 | 0.00% | 21.8만 |
|---|
| 2026.09.22 | ₩11,559 | ₩11,579 | ₩11,304 | ₩11,518 | -0.35% | 22.1만 |
|---|
| 2026.09.21 | ₩10,875 | ₩11,398 | ₩10,687 | ₩11,384 | +4.69% | 22.4만 |
|---|
| 2026.09.18 | ₩10,767 | ₩10,915 | ₩10,627 | ₩10,754 | -0.12% | 45.3만 |
|---|
| 2026.09.17 | ₩11,156 | ₩11,156 | ₩10,687 | ₩10,834 | -2.88% | 20.1만 |
|---|
| 2026.09.16 | ₩10,969 | ₩11,203 | ₩10,714 | ₩10,915 | -0.49% | 16.8만 |
|---|
| 2026.09.15 | ₩10,875 | ₩11,022 | ₩10,660 | ₩10,875 | 0.00% | 8.9만 |
|---|
| 2026.09.14 | ₩10,861 | ₩11,009 | ₩10,821 | ₩10,902 | +0.37% | 12.1만 |
|---|
| 2026.09.11 | ₩10,902 | ₩11,150 | ₩10,716 | ₩10,915 | +0.12% | 18만 |
|---|
| 2026.09.10 | ₩10,633 | ₩10,855 | ₩10,325 | ₩10,734 | +0.95% | 16.8만 |
|---|
| 2026.09.09 | ₩10,741 | ₩11,049 | ₩10,593 | ₩10,794 | +0.50% | 16.7만 |
|---|
| 2026.09.08 | ₩11,210 | ₩11,223 | ₩10,808 | ₩10,861 | -3.11% | 16.7만 |
|---|
| 2026.09.04 | ₩11,089 | ₩11,331 | ₩10,915 | ₩11,197 | +0.97% | 10.3만 |
|---|
| 2026.09.03 | ₩11,398 | ₩11,585 | ₩11,143 | ₩11,237 | -1.41% | 9.4만 |
|---|
| 2026.09.02 | ₩10,754 | ₩11,787 | ₩10,489 | ₩11,290 | +4.99% | 26.9만 |
|---|
| 2026.09.01 | ₩11,250 | ₩11,438 | ₩10,969 | ₩10,982 | -2.38% | 13.3만 |
|---|
| 2026.08.31 | ₩11,451 | ₩11,492 | ₩11,129 | ₩11,398 | -0.47% | 20.6만 |
|---|
| 2026.08.28 | ₩11,197 | ₩11,465 | ₩11,156 | ₩11,465 | +2.40% | 11.9만 |
|---|
| 2026.08.27 | ₩11,129 | ₩11,462 | ₩11,062 | ₩11,277 | +1.33% | 16.5만 |
|---|
| 2026.08.26 | ₩11,129 | ₩11,310 | ₩10,969 | ₩11,223 | +0.84% | 11.8만 |
|---|
| 2026.08.25 | ₩11,223 | ₩11,290 | ₩11,002 | ₩11,156 | -0.60% | 12.6만 |
|---|
| 2026.08.24 | ₩11,036 | ₩11,398 | ₩10,995 | ₩11,237 | +1.82% | 17만 |
|---|
| 2026.08.21 | ₩11,062 | ₩11,197 | ₩10,794 | ₩11,076 | +0.12% | 18.1만 |
|---|
| 2026.08.20 | ₩11,210 | ₩11,328 | ₩10,902 | ₩10,928 | -2.51% | 16.3만 |
|---|
| 2026.08.19 | ₩11,317 | ₩11,867 | ₩11,176 | ₩11,357 | +0.36% | 46.5만 |
|---|
| 2026.08.18 | ₩11,036 | ₩11,331 | ₩10,727 | ₩11,022 | -0.12% | 30.1만 |
|---|
| 2026.08.17 | ₩10,861 | ₩11,264 | ₩10,580 | ₩11,049 | +1.73% | 47.2만 |
|---|
| 2026.08.14 | ₩11,183 | ₩11,357 | ₩10,848 | ₩10,915 | -2.40% | 33.2만 |
|---|
| 2026.08.13 | ₩11,264 | ₩11,532 | ₩11,041 | ₩11,156 | -0.95% | 30.7만 |
|---|
| 2026.08.12 | ₩10,405 | ₩11,277 | ₩10,198 | ₩11,103 | +6.70% | 48.8만 |
|---|
| 2026.08.11 | ₩10,405 | ₩10,875 | ₩10,258 | ₩10,392 | -0.13% | 32.1만 |
|---|
| 2026.08.10 | ₩10,017 | ₩10,633 | ₩10,017 | ₩10,325 | +3.08% | 29.8만 |
|---|
| 2026.08.07 | ₩9,708 | ₩10,191 | ₩9,427 | ₩10,017 | +3.18% | 37.5만 |
|---|
| 2026.08.06 | ₩7,764 | ₩9,614 | ₩7,636 | ₩9,507 | +22.45% | 77.8만 |
|---|
| 2026.08.05 | ₩7,737 | ₩7,737 | ₩7,040 | ₩7,442 | -3.81% | 46.1만 |
|---|
| 2026.08.04 | ₩7,415 | ₩7,830 | ₩7,395 | ₩7,563 | +1.99% | 64.4만 |
|---|
| 2026.08.03 | ₩7,174 | ₩7,576 | ₩6,772 | ₩7,415 | +3.36% | 17.8만 |
|---|
| 2026.07.31 | ₩7,053 | ₩7,120 | ₩6,839 | ₩7,053 | 0.00% | 9.6만 |
|---|
| 2026.07.30 | ₩7,147 | ₩7,321 | ₩7,026 | ₩7,053 | -1.31% | 8.3만 |
|---|
| 2026.07.29 | ₩7,107 | ₩7,482 | ₩6,899 | ₩7,160 | +0.75% | 13.6만 |
|---|
| 2026.07.28 | ₩6,959 | ₩7,187 | ₩6,584 | ₩7,107 | +2.12% | 13.2만 |
|---|
| 2026.07.27 | ₩6,705 | ₩7,026 | ₩6,690 | ₩6,865 | +2.40% | 7.3만 |
|---|
| 2026.07.24 | ₩6,383 | ₩6,624 | ₩5,913 | ₩6,584 | +3.15% | 14.6만 |
|---|
| 2026.07.23 | ₩6,651 | ₩6,705 | ₩6,155 | ₩6,302 | -5.24% | 23.7만 |
|---|
| 2026.07.22 | ₩6,557 | ₩6,778 | ₩6,329 | ₩6,745 | +2.86% | 40.3만 |
|---|
| 2026.07.21 | ₩6,745 | ₩6,906 | ₩6,503 | ₩6,584 | -2.39% | 18.4만 |
|---|
| 2026.07.20 | ₩6,731 | ₩7,020 | ₩6,725 | ₩6,758 | +0.40% | 8.2만 |
|---|
| 2026.07.17 | ₩6,879 | ₩7,013 | ₩6,591 | ₩6,745 | -1.95% | 13만 |
|---|
| 2026.07.16 | ₩7,040 | ₩7,348 | ₩6,859 | ₩6,973 | -0.95% | 12.5만 |
|---|
| 2026.07.15 | ₩6,772 | ₩7,093 | ₩6,711 | ₩7,040 | +3.96% | 12.9만 |
|---|
| 2026.07.14 | ₩7,241 | ₩7,241 | ₩6,705 | ₩6,772 | -6.48% | 10.7만 |
|---|
| 2026.07.13 | ₩7,107 | ₩7,375 | ₩7,040 | ₩7,160 | +0.75% | 9.2만 |
|---|
| 2026.07.10 | ₩7,053 | ₩7,201 | ₩6,906 | ₩7,134 | +1.14% | 12.4만 |
|---|
| 2026.07.09 | ₩7,187 | ₩7,375 | ₩6,892 | ₩7,053 | -1.87% | 16.8만 |
|---|
| 2026.07.08 | ₩7,120 | ₩7,335 | ₩6,973 | ₩7,174 | +0.75% | 21만 |
|---|
| 2026.07.07 | ₩7,294 | ₩7,469 | ₩7,107 | ₩7,174 | -1.65% | 22.1만 |
|---|
| 2026.07.06 | ₩7,294 | ₩7,529 | ₩7,201 | ₩7,348 | +0.74% | 18.8만 |
|---|
| 2026.07.02 | ₩7,308 | ₩7,375 | ₩6,946 | ₩7,308 | 0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩7,227 | ₩7,509 | ₩7,040 | ₩7,294 | +0.93% | 20.9만 |
|---|
| 2026.06.30 | ₩7,844 | ₩7,844 | ₩7,160 | ₩7,268 | -7.35% | 11.8만 |
|---|
| 2026.06.29 | ₩7,630 | ₩7,898 | ₩7,268 | ₩7,831 | +2.64% | 30.6만 |
|---|
| 2026.06.26 | ₩7,294 | ₩7,643 | ₩7,201 | ₩7,630 | +4.60% | 76.4만 |
|---|
| 2026.06.25 | ₩7,415 | ₩7,864 | ₩7,294 | ₩7,321 | -1.27% | 26.2만 |
|---|
| 2026.06.24 | ₩7,241 | ₩7,811 | ₩7,241 | ₩7,375 | +1.85% | 16.1만 |
|---|
| 2026.06.23 | ₩6,932 | ₩7,328 | ₩6,671 | ₩7,254 | +4.64% | 10.9만 |
|---|
| 2026.06.22 | ₩7,080 | ₩7,201 | ₩6,946 | ₩7,026 | -0.76% | 19.4만 |
|---|
| 2026.06.18 | ₩6,865 | ₩7,147 | ₩6,798 | ₩7,080 | +3.13% | 28.2만 |
|---|
| 2026.06.17 | ₩6,718 | ₩6,998 | ₩6,597 | ₩6,718 | 0.00% | 15만 |
|---|
| 2026.06.16 | ₩6,785 | ₩6,946 | ₩6,530 | ₩6,731 | -0.79% | 23.9만 |
|---|
| 2026.06.15 | ₩7,013 | ₩7,107 | ₩6,637 | ₩6,731 | -4.02% | 8.7만 |
|---|
| 2026.06.12 | ₩6,557 | ₩6,946 | ₩6,544 | ₩6,879 | +4.91% | 15.5만 |
|---|
| 2026.06.11 | ₩6,597 | ₩6,597 | ₩6,262 | ₩6,423 | -2.64% | 8.5만 |
|---|
| 2026.06.10 | ₩6,503 | ₩6,651 | ₩6,383 | ₩6,463 | -0.62% | 14.4만 |
|---|
| 2026.06.09 | ₩6,249 | ₩6,705 | ₩6,249 | ₩6,503 | +4.08% | 14.4만 |
|---|
| 2026.06.08 | ₩6,074 | ₩6,222 | ₩5,946 | ₩6,208 | +2.21% | 8.2만 |
|---|
| 2026.06.05 | ₩6,128 | ₩6,135 | ₩5,927 | ₩5,967 | -2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩5,887 | ₩6,222 | ₩5,887 | ₩6,168 | +4.78% | 10.5만 |
|---|
| 2026.06.03 | ₩5,806 | ₩5,913 | ₩5,652 | ₩5,820 | +0.23% | 19.3만 |
|---|
| 2026.06.02 | ₩6,047 | ₩6,561 | ₩5,752 | ₩5,820 | -3.77% | 16.3만 |
|---|
| 2026.06.01 | ₩6,436 | ₩6,617 | ₩5,940 | ₩6,088 | -5.42% | 16만 |
|---|
| 2026.05.29 | ₩6,745 | ₩6,798 | ₩6,503 | ₩6,517 | -3.38% | 14.2만 |
|---|
| 2026.05.28 | ₩6,611 | ₩6,798 | ₩6,436 | ₩6,785 | +2.64% | 11.9만 |
|---|
| 2026.05.27 | ₩6,745 | ₩6,812 | ₩6,470 | ₩6,530 | -3.18% | 14.6만 |
|---|
| 2026.05.26 | ₩6,812 | ₩6,932 | ₩6,497 | ₩6,691 | -1.77% | 18.1만 |
|---|
| 2026.05.22 | ₩6,959 | ₩7,013 | ₩6,664 | ₩6,745 | -3.08% | 15.1만 |
|---|
| 2026.05.21 | ₩6,436 | ₩6,932 | ₩6,262 | ₩6,892 | +7.08% | 16.4만 |
|---|
| 2026.05.20 | ₩6,329 | ₩6,530 | ₩6,249 | ₩6,517 | +2.97% | 16.2만 |
|---|
| 2026.05.19 | ₩6,463 | ₩6,584 | ₩6,309 | ₩6,329 | -2.07% | 10.8만 |
|---|
| 2026.05.18 | ₩6,584 | ₩6,973 | ₩6,450 | ₩6,517 | -1.02% | 29.7만 |
|---|
| 2026.05.15 | ₩6,932 | ₩7,013 | ₩6,450 | ₩6,678 | -3.68% | 20.1만 |
|---|
| 2026.05.14 | ₩6,624 | ₩7,120 | ₩6,396 | ₩6,973 | +5.26% | 35.2만 |
|---|
| 2026.05.13 | ₩6,503 | ₩6,651 | ₩6,316 | ₩6,570 | +1.03% | 13.2만 |
|---|
| 2026.05.12 | ₩7,067 | ₩7,067 | ₩6,436 | ₩6,611 | -6.45% | 30.8만 |
|---|
| 2026.05.11 | ₩6,865 | ₩7,435 | ₩6,865 | ₩7,120 | +3.71% | 25.1만 |
|---|
| 2026.05.08 | ₩7,227 | ₩7,591 | ₩6,919 | ₩7,214 | -0.19% | 35.6만 |
|---|
| 2026.05.07 | ₩5,846 | ₩7,241 | ₩5,846 | ₩7,093 | +21.33% | 43.1만 |
|---|
| 2026.05.06 | ₩5,860 | ₩5,860 | ₩5,565 | ₩5,766 | -1.60% | 18.4만 |
|---|
| 2026.05.05 | ₩5,699 | ₩5,848 | ₩5,605 | ₩5,806 | +1.88% | 14.7만 |
|---|
| 2026.05.04 | ₩5,887 | ₩5,940 | ₩5,531 | ₩5,659 | -3.87% | 19.1만 |
|---|
| 2026.05.01 | ₩5,511 | ₩5,980 | ₩5,484 | ₩5,967 | +8.27% | 15.2만 |
|---|
| 2026.04.30 | ₩5,323 | ₩5,484 | ₩5,156 | ₩5,484 | +3.02% | 13.6만 |
|---|
| 2026.04.29 | ₩5,833 | ₩5,833 | ₩5,310 | ₩5,323 | -8.74% | 27.9만 |
|---|
| 2026.04.28 | ₩5,766 | ₩5,940 | ₩5,766 | ₩5,846 | +1.40% | 12.7만 |
|---|
| 2026.04.27 | ₩5,927 | ₩5,987 | ₩5,739 | ₩5,793 | -2.26% | 15만 |
|---|
| 2026.04.24 | ₩5,766 | ₩5,913 | ₩5,699 | ₩5,846 | +1.40% | 22.7만 |
|---|
| 2026.04.23 | ₩5,739 | ₩6,946 | ₩5,645 | ₩5,793 | +0.93% | 284.2만 |
|---|
| 2026.04.22 | ₩5,645 | ₩5,994 | ₩5,645 | ₩5,726 | +1.43% | 15.8만 |
|---|
| 2026.04.21 | ₩5,498 | ₩5,820 | ₩5,498 | ₩5,699 | +3.66% | 25.6만 |
|---|
| 2026.04.20 | ₩5,310 | ₩5,860 | ₩5,310 | ₩5,846 | +10.10% | 40만 |
|---|
| 2026.04.17 | ₩5,230 | ₩5,518 | ₩5,189 | ₩5,484 | +4.87% | 24.9만 |
|---|
| 2026.04.16 | ₩5,216 | ₩5,230 | ₩5,095 | ₩5,136 | -1.54% | 18.8만 |
|---|
| 2026.04.15 | ₩5,122 | ₩5,310 | ₩5,122 | ₩5,243 | +2.36% | 18.6만 |
|---|
| 2026.04.14 | ₩4,961 | ₩5,122 | ₩4,961 | ₩5,122 | +3.24% | 15만 |
|---|
| 2026.04.13 | ₩4,572 | ₩4,948 | ₩4,559 | ₩4,948 | +8.21% | 16.2만 |
|---|
| 2026.04.10 | ₩4,693 | ₩4,760 | ₩4,552 | ₩4,626 | -1.43% | 17.5만 |
|---|
| 2026.04.09 | ₩4,640 | ₩4,740 | ₩4,530 | ₩4,693 | +1.16% | 11.6만 |
|---|
| 2026.04.08 | ₩4,921 | ₩4,921 | ₩4,613 | ₩4,666 | -5.18% | 20만 |
|---|
| 2026.04.07 | ₩4,693 | ₩4,774 | ₩4,599 | ₩4,693 | 0.00% | 19.1만 |
|---|
| 2026.04.06 | ₩4,693 | ₩4,827 | ₩4,593 | ₩4,760 | +1.43% | 18.7만 |
|---|
| 2026.04.02 | ₩4,841 | ₩4,841 | ₩4,572 | ₩4,720 | -2.49% | 23.7만 |
|---|
| 2026.04.01 | ₩5,122 | ₩5,203 | ₩4,861 | ₩4,908 | -4.19% | 31.8만 |
|---|
| 2026.03.31 | ₩5,069 | ₩5,417 | ₩4,908 | ₩5,055 | -0.26% | 53.7만 |
|---|
| 2026.03.30 | ₩5,216 | ₩5,310 | ₩4,867 | ₩4,935 | -5.40% | 53.2만 |
|---|
| 2026.03.27 | ₩5,283 | ₩5,310 | ₩5,136 | ₩5,203 | -1.52% | 25만 |
|---|
| 2026.03.26 | ₩5,350 | ₩5,484 | ₩5,350 | ₩5,364 | +0.25% | 19.7만 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,511 | ₩5,216 | ₩5,417 | +3.59% | 27.9만 |
|---|
| 2026.03.24 | ₩4,854 | ₩5,230 | ₩4,707 | ₩5,162 | +6.35% | 24.1만 |
|---|
| 2026.03.23 | ₩4,800 | ₩5,002 | ₩4,707 | ₩4,867 | +1.40% | 27.7만 |
|---|
| 2026.03.20 | ₩4,760 | ₩4,760 | ₩4,572 | ₩4,653 | -2.25% | 56.7만 |
|---|
| 2026.03.19 | ₩4,827 | ₩4,935 | ₩4,707 | ₩4,787 | -0.83% | 20.8만 |
|---|
| 2026.03.18 | ₩5,109 | ₩5,142 | ₩4,894 | ₩4,948 | -3.15% | 23.1만 |
|---|
| 2026.03.17 | ₩5,042 | ₩5,377 | ₩5,042 | ₩5,216 | +3.46% | 28.3만 |
|---|
| 2026.03.16 | ₩4,961 | ₩5,082 | ₩4,935 | ₩5,015 | +1.08% | 32.4만 |
|---|
| 2026.03.13 | ₩4,881 | ₩5,082 | ₩4,790 | ₩4,921 | +0.82% | 29.9만 |
|---|
| 2026.03.12 | ₩4,827 | ₩4,961 | ₩4,807 | ₩4,854 | +0.56% | 31.8만 |
|---|
| 2026.03.11 | ₩5,283 | ₩5,290 | ₩4,948 | ₩4,961 | -6.09% | 37.2만 |
|---|
| 2026.03.10 | ₩5,404 | ₩5,726 | ₩5,317 | ₩5,377 | -0.50% | 40.6만 |
|---|
| 2026.03.09 | ₩4,841 | ₩5,504 | ₩4,787 | ₩5,484 | +13.30% | 61.9만 |
|---|
| 2026.03.06 | ₩5,095 | ₩5,270 | ₩4,827 | ₩4,975 | -2.37% | 91만 |
|---|
| 2026.03.05 | ₩6,436 | ₩6,526 | ₩5,109 | ₩5,310 | -17.50% | 108.9만 |
|---|
| 2026.03.04 | ₩7,026 | ₩7,429 | ₩6,911 | ₩7,254 | +3.24% | 50.4만 |
|---|
| 2026.03.03 | ₩7,321 | ₩7,388 | ₩7,013 | ₩7,053 | -3.66% | 51.3만 |
|---|
| 2026.03.02 | ₩6,959 | ₩7,589 | ₩6,879 | ₩7,536 | +8.29% | 76.7만 |
|---|
| 2026.02.27 | ₩6,999 | ₩7,134 | ₩6,758 | ₩6,919 | -1.15% | 22.7만 |
|---|
| 2026.02.26 | ₩6,932 | ₩7,160 | ₩6,892 | ₩7,134 | +2.90% | 25.7만 |
|---|
| 2026.02.25 | ₩7,093 | ₩7,093 | ₩6,798 | ₩6,946 | -2.08% | 33.9만 |
|---|
| 2026.02.24 | ₩7,187 | ₩7,281 | ₩6,986 | ₩7,040 | -2.05% | 14.5만 |
|---|
| 2026.02.23 | ₩7,187 | ₩7,321 | ₩7,093 | ₩7,187 | 0.00% | 16만 |
|---|
| 2026.02.20 | ₩7,268 | ₩7,429 | ₩7,067 | ₩7,241 | -0.37% | 30.4만 |
|---|
| 2026.02.19 | ₩6,986 | ₩7,348 | ₩6,852 | ₩7,335 | +4.99% | 28.2만 |
|---|
| 2026.02.18 | ₩7,160 | ₩7,294 | ₩7,026 | ₩7,053 | -1.50% | 25.2만 |
|---|
| 2026.02.17 | ₩7,174 | ₩7,348 | ₩7,026 | ₩7,174 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩7,254 | ₩7,502 | ₩7,013 | ₩7,187 | -0.92% | 18.8만 |
|---|
| 2026.02.12 | ₩7,496 | ₩7,536 | ₩7,134 | ₩7,227 | -3.58% | 23.4만 |
|---|
| 2026.02.11 | ₩7,804 | ₩7,804 | ₩7,160 | ₩7,415 | -4.98% | 22.5만 |
|---|
| 2026.02.10 | ₩7,925 | ₩8,139 | ₩7,710 | ₩7,737 | -2.37% | 14.9만 |
|---|
| 2026.02.09 | ₩7,817 | ₩8,247 | ₩7,321 | ₩7,965 | +1.89% | 12만 |
|---|
| 2026.02.06 | ₩7,817 | ₩8,032 | ₩7,509 | ₩7,871 | +0.69% | 15.3만 |
|---|
| 2026.02.05 | ₩8,126 | ₩8,361 | ₩7,549 | ₩7,630 | -6.11% | 28.7만 |
|---|
| 2026.02.04 | ₩8,716 | ₩8,803 | ₩8,112 | ₩8,206 | -5.85% | 27.7만 |
|---|
| 2026.02.03 | ₩8,595 | ₩8,837 | ₩8,481 | ₩8,676 | +0.94% | 14.7만 |
|---|
| 2026.02.02 | ₩8,354 | ₩8,776 | ₩8,226 | ₩8,635 | +3.37% | 38.4만 |
|---|
| 2026.01.30 | ₩8,340 | ₩8,542 | ₩8,213 | ₩8,421 | +0.96% | 18.6만 |
|---|
| 2026.01.29 | ₩8,099 | ₩8,361 | ₩8,045 | ₩8,247 | +1.82% | 14.9만 |
|---|
| 2026.01.28 | ₩8,059 | ₩8,220 | ₩7,978 | ₩8,086 | +0.33% | 25.7만 |
|---|
| 2026.01.27 | ₩8,072 | ₩8,347 | ₩7,992 | ₩8,072 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩8,059 | ₩8,179 | ₩7,965 | ₩8,112 | +0.67% | 22만 |
|---|
| 2026.01.23 | ₩8,555 | ₩8,602 | ₩8,045 | ₩8,072 | -5.64% | 21.6만 |
|---|
| 2026.01.22 | ₩8,568 | ₩9,011 | ₩8,126 | ₩8,609 | +0.47% | 35.6만 |
|---|
| 2026.01.21 | ₩8,421 | ₩8,635 | ₩8,280 | ₩8,555 | +1.59% | 32.6만 |
|---|
| 2026.01.20 | ₩8,354 | ₩8,488 | ₩7,992 | ₩8,367 | +0.16% | 54.7만 |
|---|
| 2026.01.16 | ₩8,823 | ₩9,011 | ₩8,595 | ₩8,676 | -1.67% | 30.8만 |
|---|
| 2026.01.15 | ₩9,239 | ₩9,272 | ₩8,729 | ₩8,850 | -4.21% | 45.6만 |
|---|
| 2026.01.14 | ₩9,118 | ₩9,373 | ₩9,024 | ₩9,239 | +1.32% | 20.4만 |
|---|
| 2026.01.13 | ₩9,882 | ₩10,117 | ₩8,568 | ₩9,158 | -7.33% | 75.9만 |
|---|
| 2026.01.12 | ₩9,453 | ₩10,017 | ₩9,333 | ₩9,936 | +5.11% | 22.8만 |
|---|
| 2026.01.09 | ₩10,097 | ₩10,097 | ₩9,453 | ₩9,628 | -4.65% | 18.7만 |
|---|
| 2026.01.08 | ₩9,869 | ₩10,526 | ₩9,748 | ₩10,097 | +2.31% | 17.3만 |
|---|
| 2026.01.07 | ₩10,003 | ₩10,017 | ₩9,654 | ₩9,976 | -0.27% | 17만 |
|---|
| 2026.01.06 | ₩10,204 | ₩10,291 | ₩9,915 | ₩10,017 | -1.84% | 19.8만 |
|---|
| 2026.01.05 | ₩10,660 | ₩10,982 | ₩10,305 | ₩10,338 | -3.02% | 28.9만 |
|---|
| 2026.01.02 | ₩10,660 | ₩10,895 | ₩9,762 | ₩10,030 | -5.91% | 27.8만 |
|---|
| 2025.12.31 | ₩10,700 | ₩11,331 | ₩10,379 | ₩10,633 | -0.63% | 68.8만 |
|---|
| 2025.12.30 | ₩11,585 | ₩11,706 | ₩10,325 | ₩10,727 | -7.41% | 40.3만 |
|---|
| 2025.12.29 | ₩11,813 | ₩12,055 | ₩11,281 | ₩11,585 | -1.93% | 24.9만 |
|---|
| 2025.12.26 | ₩12,151 | ₩12,385 | ₩11,733 | ₩11,827 | -2.67% | 21.7만 |
|---|
| 2025.12.24 | ₩11,465 | ₩12,175 | ₩11,304 | ₩12,135 | +5.85% | 41.3만 |
|---|
| 2025.12.23 | ₩11,719 | ₩12,350 | ₩11,170 | ₩11,317 | -3.43% | 67.1만 |
|---|
| 2025.12.22 | ₩11,331 | ₩11,599 | ₩11,009 | ₩11,317 | -0.12% | 26.9만 |
|---|
| 2025.12.19 | ₩11,197 | ₩11,478 | ₩11,123 | ₩11,331 | +1.20% | 52.6만 |
|---|
| 2025.12.18 | ₩11,250 | ₩11,585 | ₩10,902 | ₩11,076 | -1.55% | 20.8만 |
|---|
| 2025.12.17 | ₩11,277 | ₩11,706 | ₩10,834 | ₩10,928 | -3.09% | 18.2만 |
|---|
| 2025.12.16 | ₩11,143 | ₩11,398 | ₩10,727 | ₩11,250 | +0.96% | 28.9만 |
|---|
| 2025.12.15 | ₩11,210 | ₩11,599 | ₩10,873 | ₩11,143 | -0.60% | 47.1만 |
|---|
| 2025.12.12 | ₩11,129 | ₩11,129 | ₩10,781 | ₩10,861 | -2.41% | 13.9만 |
|---|
| 2025.12.11 | ₩11,478 | ₩11,576 | ₩11,062 | ₩11,103 | -3.27% | 15.5만 |
|---|
| 2025.12.10 | ₩11,317 | ₩11,398 | ₩11,015 | ₩11,344 | +0.24% | 23.9만 |
|---|
| 2025.12.09 | ₩11,438 | ₩11,451 | ₩11,022 | ₩11,183 | -2.23% | 12.6만 |
|---|
| 2025.12.08 | ₩10,794 | ₩11,733 | ₩10,598 | ₩11,438 | +5.96% | 26.6만 |
|---|
| 2025.12.05 | ₩11,129 | ₩11,183 | ₩10,674 | ₩10,794 | -3.01% | 8.3만 |
|---|
| 2025.12.04 | ₩11,545 | ₩11,545 | ₩10,969 | ₩11,183 | -3.14% | 10.8만 |
|---|
| 2025.12.03 | ₩11,129 | ₩11,505 | ₩10,848 | ₩11,478 | +3.13% | 12.3만 |
|---|
| 2025.12.02 | ₩11,116 | ₩11,237 | ₩10,902 | ₩11,129 | +0.12% | 13.7만 |
|---|
| 2025.12.01 | ₩11,129 | ₩11,398 | ₩10,596 | ₩10,955 | -1.57% | 15.4만 |
|---|
| 2025.11.28 | ₩11,424 | ₩11,800 | ₩11,009 | ₩11,210 | -1.88% | 14.1만 |
|---|
| 2025.11.26 | ₩10,767 | ₩11,351 | ₩10,258 | ₩11,250 | +4.48% | 26.4만 |
|---|
| 2025.11.25 | ₩9,923 | ₩11,036 | ₩9,882 | ₩10,861 | +9.46% | 37.9만 |
|---|
| 2025.11.24 | ₩9,735 | ₩10,392 | ₩9,601 | ₩10,043 | +3.17% | 28.7만 |
|---|
| 2025.11.21 | ₩8,837 | ₩9,815 | ₩8,796 | ₩9,735 | +10.17% | 24.8만 |
|---|
| 2025.11.20 | ₩9,494 | ₩9,507 | ₩8,837 | ₩8,904 | -6.21% | 16.6만 |
|---|
| 2025.11.19 | ₩9,574 | ₩9,708 | ₩9,224 | ₩9,292 | -2.94% | 12만 |
|---|
| 2025.11.18 | ₩9,427 | ₩9,668 | ₩9,038 | ₩9,574 | +1.56% | 12.8만 |
|---|
| 2025.11.17 | ₩9,427 | ₩9,668 | ₩9,266 | ₩9,427 | 0.00% | 16.5만 |
|---|
| 2025.11.14 | ₩9,359 | ₩9,815 | ₩9,185 | ₩9,534 | +1.86% | 30.9만 |
|---|
| 2025.11.13 | ₩10,312 | ₩10,312 | ₩9,292 | ₩9,453 | -8.32% | 40.8만 |
|---|
| 2025.11.12 | ₩9,520 | ₩10,808 | ₩9,386 | ₩10,352 | +8.73% | 82.3만 |
|---|
| 2025.11.11 | ₩8,850 | ₩9,547 | ₩8,595 | ₩9,440 | +6.67% | 48.2만 |
|---|
| 2025.11.10 | ₩7,844 | ₩8,850 | ₩7,844 | ₩8,743 | +11.45% | 50.7만 |
|---|
| 2025.11.07 | ₩7,362 | ₩7,858 | ₩7,214 | ₩7,804 | +6.01% | 28.6만 |
|---|
| 2025.11.06 | ₩6,718 | ₩6,785 | ₩6,570 | ₩6,705 | -0.20% | 11.1만 |
|---|
| 2025.11.05 | ₩6,691 | ₩6,865 | ₩6,517 | ₩6,745 | +0.80% | 5.8만 |
|---|
| 2025.11.04 | ₩6,718 | ₩6,731 | ₩6,557 | ₩6,678 | -0.60% | 5.5만 |
|---|
| 2025.11.03 | ₩6,812 | ₩6,919 | ₩6,678 | ₩6,839 | +0.39% | 6만 |
|---|
| 2025.10.31 | ₩6,785 | ₩6,875 | ₩6,624 | ₩6,785 | 0.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,611 | ₩6,865 | ₩6,591 | ₩6,812 | +3.04% | 4.9만 |
|---|
| 2025.10.29 | ₩6,892 | ₩7,040 | ₩6,637 | ₩6,758 | -1.95% | 6.7만 |
|---|
| 2025.10.28 | ₩6,892 | ₩6,973 | ₩6,530 | ₩6,932 | +0.58% | 10.3만 |
|---|
| 2025.10.27 | ₩7,080 | ₩7,080 | ₩6,798 | ₩6,932 | -2.08% | 12만 |
|---|
| 2025.10.24 | ₩7,026 | ₩7,120 | ₩6,839 | ₩7,080 | +0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩6,892 | ₩7,040 | ₩6,839 | ₩6,986 | +1.36% | 8.9만 |
|---|
| 2025.10.22 | ₩6,919 | ₩7,132 | ₩6,544 | ₩6,879 | -0.58% | 23.7만 |
|---|
| 2025.10.21 | ₩6,235 | ₩6,959 | ₩6,034 | ₩6,919 | +10.97% | 26.2만 |
|---|
| 2025.10.20 | ₩6,342 | ₩6,892 | ₩6,021 | ₩6,249 | -1.48% | 80만 |
|---|
| 2025.10.17 | ₩5,230 | ₩6,436 | ₩5,216 | ₩6,289 | +20.26% | 163.9만 |
|---|
| 2025.10.16 | ₩4,800 | ₩4,807 | ₩4,519 | ₩4,626 | -3.63% | 4.8만 |
|---|
| 2025.10.15 | ₩4,519 | ₩4,827 | ₩4,479 | ₩4,827 | +6.82% | 8.6만 |
|---|
| 2025.10.14 | ₩4,318 | ₩4,477 | ₩4,311 | ₩4,465 | +3.42% | 7.3만 |
|---|
| 2025.10.13 | ₩4,358 | ₩4,532 | ₩4,311 | ₩4,371 | +0.31% | 5.1만 |
|---|
| 2025.10.10 | ₩4,519 | ₩4,519 | ₩4,277 | ₩4,291 | -5.04% | 11.2만 |
|---|