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 | ₩11,546 | ₩11,893 | ₩11,259 | ₩11,866 | +2.77% | 29만 |
| 2026.10.08 | ₩11,145 | ₩11,332 | ₩10,465 | ₩11,306 | +1.44% | 43.9만 |
| 2026.10.07 | ₩11,212 | ₩11,532 | ₩11,145 | ₩11,306 | +0.83% | 23.4만 |
| 2026.10.06 | ₩11,986 | ₩12,013 | ₩11,332 | ₩11,426 | -4.68% | 31.7만 |
| 2026.10.05 | ₩11,853 | ₩12,006 | ₩11,145 | ₩11,906 | +0.45% | 56.5만 |
| 2026.10.02 | ₩12,106 | ₩12,106 | ₩11,332 | ₩11,386 | -5.95% | 39.9만 |
| 2026.10.01 | ₩12,347 | ₩12,494 | ₩11,826 | ₩12,053 | -2.38% | 33.9만 |
| 2026.09.30 | ₩12,534 | ₩12,787 | ₩12,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,494 |
| -0.32% |
| 57.1만 |
| 2026.09.29 | ₩12,427 | ₩12,965 | ₩12,427 | ₩12,480 | +0.43% | 49.6만 |
|---|
| 2026.09.28 | ₩11,826 | ₩12,467 | ₩11,779 | ₩12,373 | +4.63% | 46.9만 |
|---|
| 2026.09.25 | ₩11,586 | ₩12,105 | ₩11,479 | ₩11,920 | +2.88% | 35.4만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,746 | ₩11,346 | ₩11,586 | +1.64% | 43.2만 |
|---|
| 2026.09.23 | ₩11,346 | ₩11,492 | ₩11,185 | ₩11,346 | 0.00% | 21.8만 |
|---|
| 2026.09.22 | ₩11,506 | ₩11,526 | ₩11,252 | ₩11,466 | -0.35% | 22.1만 |
|---|
| 2026.09.21 | ₩10,825 | ₩11,346 | ₩10,638 | ₩11,332 | +4.69% | 22.4만 |
|---|
| 2026.09.18 | ₩10,718 | ₩10,865 | ₩10,578 | ₩10,705 | -0.12% | 45.3만 |
|---|
| 2026.09.17 | ₩11,105 | ₩11,105 | ₩10,638 | ₩10,785 | -2.88% | 20.1만 |
|---|
| 2026.09.16 | ₩10,919 | ₩11,152 | ₩10,665 | ₩10,865 | -0.49% | 16.8만 |
|---|
| 2026.09.15 | ₩10,825 | ₩10,972 | ₩10,612 | ₩10,825 | 0.00% | 8.9만 |
|---|
| 2026.09.14 | ₩10,812 | ₩10,959 | ₩10,772 | ₩10,852 | +0.37% | 12.1만 |
|---|
| 2026.09.11 | ₩10,852 | ₩11,099 | ₩10,668 | ₩10,865 | +0.12% | 18만 |
|---|
| 2026.09.10 | ₩10,585 | ₩10,805 | ₩10,278 | ₩10,685 | +0.95% | 16.8만 |
|---|
| 2026.09.09 | ₩10,692 | ₩10,999 | ₩10,545 | ₩10,745 | +0.50% | 16.7만 |
|---|
| 2026.09.08 | ₩11,159 | ₩11,172 | ₩10,758 | ₩10,812 | -3.11% | 16.7만 |
|---|
| 2026.09.04 | ₩11,039 | ₩11,279 | ₩10,865 | ₩11,145 | +0.97% | 10.3만 |
|---|
| 2026.09.03 | ₩11,346 | ₩11,532 | ₩11,092 | ₩11,185 | -1.41% | 9.4만 |
|---|
| 2026.09.02 | ₩10,705 | ₩11,733 | ₩10,441 | ₩11,239 | +4.99% | 26.9만 |
|---|
| 2026.09.01 | ₩11,199 | ₩11,386 | ₩10,919 | ₩10,932 | -2.38% | 13.3만 |
|---|
| 2026.08.31 | ₩11,399 | ₩11,439 | ₩11,079 | ₩11,346 | -0.47% | 20.6만 |
|---|
| 2026.08.28 | ₩11,145 | ₩11,412 | ₩11,105 | ₩11,412 | +2.40% | 11.9만 |
|---|
| 2026.08.27 | ₩11,079 | ₩11,410 | ₩11,012 | ₩11,225 | +1.33% | 16.5만 |
|---|
| 2026.08.26 | ₩11,079 | ₩11,259 | ₩10,919 | ₩11,172 | +0.84% | 11.8만 |
|---|
| 2026.08.25 | ₩11,172 | ₩11,239 | ₩10,952 | ₩11,105 | -0.60% | 12.6만 |
|---|
| 2026.08.24 | ₩10,985 | ₩11,346 | ₩10,945 | ₩11,185 | +1.82% | 17만 |
|---|
| 2026.08.21 | ₩11,012 | ₩11,145 | ₩10,745 | ₩11,025 | +0.12% | 18.1만 |
|---|
| 2026.08.20 | ₩11,159 | ₩11,276 | ₩10,852 | ₩10,878 | -2.51% | 16.3만 |
|---|
| 2026.08.19 | ₩11,266 | ₩11,813 | ₩11,125 | ₩11,306 | +0.36% | 46.5만 |
|---|
| 2026.08.18 | ₩10,985 | ₩11,279 | ₩10,678 | ₩10,972 | -0.12% | 30.1만 |
|---|
| 2026.08.17 | ₩10,812 | ₩11,212 | ₩10,531 | ₩10,999 | +1.73% | 47.2만 |
|---|
| 2026.08.14 | ₩11,132 | ₩11,306 | ₩10,798 | ₩10,865 | -2.40% | 33.2만 |
|---|
| 2026.08.13 | ₩11,212 | ₩11,479 | ₩10,991 | ₩11,105 | -0.95% | 30.7만 |
|---|
| 2026.08.12 | ₩10,358 | ₩11,225 | ₩10,151 | ₩11,052 | +6.70% | 48.8만 |
|---|
| 2026.08.11 | ₩10,358 | ₩10,825 | ₩10,211 | ₩10,345 | -0.13% | 32.1만 |
|---|
| 2026.08.10 | ₩9,971 | ₩10,585 | ₩9,971 | ₩10,278 | +3.08% | 29.8만 |
|---|
| 2026.08.07 | ₩9,664 | ₩10,144 | ₩9,384 | ₩9,971 | +3.18% | 37.5만 |
|---|
| 2026.08.06 | ₩7,728 | ₩9,570 | ₩7,602 | ₩9,464 | +22.45% | 77.8만 |
|---|
| 2026.08.05 | ₩7,702 | ₩7,702 | ₩7,008 | ₩7,408 | -3.81% | 46.1만 |
|---|
| 2026.08.04 | ₩7,381 | ₩7,794 | ₩7,361 | ₩7,528 | +1.99% | 64.4만 |
|---|
| 2026.08.03 | ₩7,141 | ₩7,542 | ₩6,741 | ₩7,381 | +3.36% | 17.8만 |
|---|
| 2026.07.31 | ₩7,021 | ₩7,088 | ₩6,807 | ₩7,021 | 0.00% | 9.6만 |
|---|
| 2026.07.30 | ₩7,114 | ₩7,288 | ₩6,994 | ₩7,021 | -1.31% | 8.3만 |
|---|
| 2026.07.29 | ₩7,074 | ₩7,448 | ₩6,867 | ₩7,128 | +0.75% | 13.6만 |
|---|
| 2026.07.28 | ₩6,928 | ₩7,154 | ₩6,554 | ₩7,074 | +2.12% | 13.2만 |
|---|
| 2026.07.27 | ₩6,674 | ₩6,994 | ₩6,659 | ₩6,834 | +2.40% | 7.3만 |
|---|
| 2026.07.24 | ₩6,354 | ₩6,594 | ₩5,886 | ₩6,554 | +3.15% | 14.6만 |
|---|
| 2026.07.23 | ₩6,621 | ₩6,674 | ₩6,127 | ₩6,273 | -5.24% | 23.7만 |
|---|
| 2026.07.22 | ₩6,527 | ₩6,747 | ₩6,300 | ₩6,714 | +2.86% | 40.3만 |
|---|
| 2026.07.21 | ₩6,714 | ₩6,874 | ₩6,474 | ₩6,554 | -2.39% | 18.4만 |
|---|
| 2026.07.20 | ₩6,701 | ₩6,988 | ₩6,694 | ₩6,727 | +0.40% | 8.2만 |
|---|
| 2026.07.17 | ₩6,847 | ₩6,981 | ₩6,560 | ₩6,714 | -1.95% | 13만 |
|---|
| 2026.07.16 | ₩7,008 | ₩7,315 | ₩6,827 | ₩6,941 | -0.95% | 12.5만 |
|---|
| 2026.07.15 | ₩6,741 | ₩7,061 | ₩6,681 | ₩7,008 | +3.96% | 12.9만 |
|---|
| 2026.07.14 | ₩7,208 | ₩7,208 | ₩6,674 | ₩6,741 | -6.48% | 10.7만 |
|---|
| 2026.07.13 | ₩7,074 | ₩7,341 | ₩7,008 | ₩7,128 | +0.75% | 9.2만 |
|---|
| 2026.07.10 | ₩7,021 | ₩7,168 | ₩6,874 | ₩7,101 | +1.14% | 12.4만 |
|---|
| 2026.07.09 | ₩7,154 | ₩7,341 | ₩6,861 | ₩7,021 | -1.87% | 16.8만 |
|---|
| 2026.07.08 | ₩7,088 | ₩7,301 | ₩6,941 | ₩7,141 | +0.75% | 21만 |
|---|
| 2026.07.07 | ₩7,261 | ₩7,435 | ₩7,074 | ₩7,141 | -1.65% | 22.1만 |
|---|
| 2026.07.06 | ₩7,261 | ₩7,495 | ₩7,168 | ₩7,315 | +0.74% | 18.8만 |
|---|
| 2026.07.02 | ₩7,275 | ₩7,341 | ₩6,914 | ₩7,275 | 0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩7,194 | ₩7,475 | ₩7,008 | ₩7,261 | +0.93% | 20.9만 |
|---|
| 2026.06.30 | ₩7,808 | ₩7,808 | ₩7,128 | ₩7,235 | -7.35% | 11.8만 |
|---|
| 2026.06.29 | ₩7,595 | ₩7,862 | ₩7,235 | ₩7,795 | +2.64% | 30.6만 |
|---|
| 2026.06.26 | ₩7,261 | ₩7,608 | ₩7,168 | ₩7,595 | +4.60% | 76.4만 |
|---|
| 2026.06.25 | ₩7,381 | ₩7,828 | ₩7,261 | ₩7,288 | -1.27% | 26.2만 |
|---|
| 2026.06.24 | ₩7,208 | ₩7,775 | ₩7,208 | ₩7,341 | +1.85% | 16.1만 |
|---|
| 2026.06.23 | ₩6,901 | ₩7,295 | ₩6,641 | ₩7,221 | +4.64% | 10.9만 |
|---|
| 2026.06.22 | ₩7,048 | ₩7,168 | ₩6,914 | ₩6,994 | -0.76% | 19.4만 |
|---|
| 2026.06.18 | ₩6,834 | ₩7,114 | ₩6,767 | ₩7,048 | +3.13% | 28.2만 |
|---|
| 2026.06.17 | ₩6,687 | ₩6,966 | ₩6,567 | ₩6,687 | 0.00% | 15만 |
|---|
| 2026.06.16 | ₩6,754 | ₩6,914 | ₩6,500 | ₩6,701 | -0.79% | 23.9만 |
|---|
| 2026.06.15 | ₩6,981 | ₩7,074 | ₩6,607 | ₩6,701 | -4.02% | 8.7만 |
|---|
| 2026.06.12 | ₩6,527 | ₩6,914 | ₩6,514 | ₩6,847 | +4.91% | 15.5만 |
|---|
| 2026.06.11 | ₩6,567 | ₩6,567 | ₩6,233 | ₩6,394 | -2.64% | 8.5만 |
|---|
| 2026.06.10 | ₩6,474 | ₩6,621 | ₩6,354 | ₩6,434 | -0.62% | 14.4만 |
|---|
| 2026.06.09 | ₩6,220 | ₩6,674 | ₩6,220 | ₩6,474 | +4.08% | 14.4만 |
|---|
| 2026.06.08 | ₩6,047 | ₩6,193 | ₩5,918 | ₩6,180 | +2.21% | 8.2만 |
|---|
| 2026.06.05 | ₩6,100 | ₩6,107 | ₩5,900 | ₩5,940 | -2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,193 | ₩5,860 | ₩6,140 | +4.78% | 10.5만 |
|---|
| 2026.06.03 | ₩5,780 | ₩5,886 | ₩5,626 | ₩5,793 | +0.23% | 19.3만 |
|---|
| 2026.06.02 | ₩6,020 | ₩6,531 | ₩5,726 | ₩5,793 | -3.77% | 16.3만 |
|---|
| 2026.06.01 | ₩6,407 | ₩6,587 | ₩5,913 | ₩6,060 | -5.42% | 16만 |
|---|
| 2026.05.29 | ₩6,714 | ₩6,767 | ₩6,474 | ₩6,487 | -3.38% | 14.2만 |
|---|
| 2026.05.28 | ₩6,580 | ₩6,767 | ₩6,407 | ₩6,754 | +2.64% | 11.9만 |
|---|
| 2026.05.27 | ₩6,714 | ₩6,781 | ₩6,440 | ₩6,500 | -3.18% | 14.6만 |
|---|
| 2026.05.26 | ₩6,781 | ₩6,901 | ₩6,467 | ₩6,661 | -1.77% | 18.1만 |
|---|
| 2026.05.22 | ₩6,928 | ₩6,981 | ₩6,634 | ₩6,714 | -3.08% | 15.1만 |
|---|
| 2026.05.21 | ₩6,407 | ₩6,901 | ₩6,233 | ₩6,861 | +7.08% | 16.4만 |
|---|
| 2026.05.20 | ₩6,300 | ₩6,500 | ₩6,220 | ₩6,487 | +2.97% | 16.2만 |
|---|
| 2026.05.19 | ₩6,434 | ₩6,554 | ₩6,280 | ₩6,300 | -2.07% | 10.8만 |
|---|
| 2026.05.18 | ₩6,554 | ₩6,941 | ₩6,420 | ₩6,487 | -1.02% | 29.7만 |
|---|
| 2026.05.15 | ₩6,901 | ₩6,981 | ₩6,420 | ₩6,647 | -3.68% | 20.1만 |
|---|
| 2026.05.14 | ₩6,594 | ₩7,088 | ₩6,367 | ₩6,941 | +5.26% | 35.2만 |
|---|
| 2026.05.13 | ₩6,474 | ₩6,621 | ₩6,287 | ₩6,540 | +1.03% | 13.2만 |
|---|
| 2026.05.12 | ₩7,034 | ₩7,034 | ₩6,407 | ₩6,580 | -6.45% | 30.8만 |
|---|
| 2026.05.11 | ₩6,834 | ₩7,401 | ₩6,834 | ₩7,088 | +3.71% | 25.1만 |
|---|
| 2026.05.08 | ₩7,194 | ₩7,556 | ₩6,887 | ₩7,181 | -0.19% | 35.6만 |
|---|
| 2026.05.07 | ₩5,820 | ₩7,208 | ₩5,820 | ₩7,061 | +21.33% | 43.1만 |
|---|
| 2026.05.06 | ₩5,833 | ₩5,833 | ₩5,539 | ₩5,740 | -1.60% | 18.4만 |
|---|
| 2026.05.05 | ₩5,673 | ₩5,821 | ₩5,579 | ₩5,780 | +1.88% | 14.7만 |
|---|
| 2026.05.04 | ₩5,860 | ₩5,913 | ₩5,506 | ₩5,633 | -3.87% | 19.1만 |
|---|
| 2026.05.01 | ₩5,486 | ₩5,953 | ₩5,459 | ₩5,940 | +8.27% | 15.2만 |
|---|
| 2026.04.30 | ₩5,299 | ₩5,459 | ₩5,132 | ₩5,459 | +3.02% | 13.6만 |
|---|
| 2026.04.29 | ₩5,806 | ₩5,806 | ₩5,286 | ₩5,299 | -8.74% | 27.9만 |
|---|
| 2026.04.28 | ₩5,740 | ₩5,913 | ₩5,740 | ₩5,820 | +1.40% | 12.7만 |
|---|
| 2026.04.27 | ₩5,900 | ₩5,960 | ₩5,713 | ₩5,766 | -2.26% | 15만 |
|---|
| 2026.04.24 | ₩5,740 | ₩5,886 | ₩5,673 | ₩5,820 | +1.40% | 22.7만 |
|---|
| 2026.04.23 | ₩5,713 | ₩6,914 | ₩5,619 | ₩5,766 | +0.93% | 284.2만 |
|---|
| 2026.04.22 | ₩5,619 | ₩5,966 | ₩5,619 | ₩5,700 | +1.43% | 15.8만 |
|---|
| 2026.04.21 | ₩5,473 | ₩5,793 | ₩5,473 | ₩5,673 | +3.66% | 25.6만 |
|---|
| 2026.04.20 | ₩5,286 | ₩5,833 | ₩5,286 | ₩5,820 | +10.10% | 40만 |
|---|
| 2026.04.17 | ₩5,206 | ₩5,493 | ₩5,166 | ₩5,459 | +4.87% | 24.9만 |
|---|
| 2026.04.16 | ₩5,192 | ₩5,206 | ₩5,072 | ₩5,112 | -1.54% | 18.8만 |
|---|
| 2026.04.15 | ₩5,099 | ₩5,286 | ₩5,099 | ₩5,219 | +2.36% | 18.6만 |
|---|
| 2026.04.14 | ₩4,939 | ₩5,099 | ₩4,939 | ₩5,099 | +3.24% | 15만 |
|---|
| 2026.04.13 | ₩4,552 | ₩4,925 | ₩4,538 | ₩4,925 | +8.21% | 16.2만 |
|---|
| 2026.04.10 | ₩4,672 | ₩4,738 | ₩4,532 | ₩4,605 | -1.43% | 17.5만 |
|---|
| 2026.04.09 | ₩4,618 | ₩4,718 | ₩4,509 | ₩4,672 | +1.16% | 11.6만 |
|---|
| 2026.04.08 | ₩4,899 | ₩4,899 | ₩4,592 | ₩4,645 | -5.18% | 20만 |
|---|
| 2026.04.07 | ₩4,672 | ₩4,752 | ₩4,578 | ₩4,672 | 0.00% | 19.1만 |
|---|
| 2026.04.06 | ₩4,672 | ₩4,805 | ₩4,572 | ₩4,738 | +1.43% | 18.7만 |
|---|
| 2026.04.02 | ₩4,819 | ₩4,819 | ₩4,552 | ₩4,698 | -2.49% | 23.7만 |
|---|
| 2026.04.01 | ₩5,099 | ₩5,179 | ₩4,839 | ₩4,885 | -4.19% | 31.8만 |
|---|
| 2026.03.31 | ₩5,045 | ₩5,393 | ₩4,885 | ₩5,032 | -0.26% | 53.7만 |
|---|
| 2026.03.30 | ₩5,192 | ₩5,286 | ₩4,845 | ₩4,912 | -5.40% | 53.2만 |
|---|
| 2026.03.27 | ₩5,259 | ₩5,286 | ₩5,112 | ₩5,179 | -1.52% | 25만 |
|---|
| 2026.03.26 | ₩5,326 | ₩5,459 | ₩5,326 | ₩5,339 | +0.25% | 19.7만 |
|---|
| 2026.03.25 | ₩5,206 | ₩5,486 | ₩5,192 | ₩5,393 | +3.59% | 27.9만 |
|---|
| 2026.03.24 | ₩4,832 | ₩5,206 | ₩4,685 | ₩5,139 | +6.35% | 24.1만 |
|---|
| 2026.03.23 | ₩4,779 | ₩4,979 | ₩4,685 | ₩4,845 | +1.40% | 27.7만 |
|---|
| 2026.03.20 | ₩4,738 | ₩4,738 | ₩4,552 | ₩4,632 | -2.25% | 56.7만 |
|---|
| 2026.03.19 | ₩4,805 | ₩4,912 | ₩4,685 | ₩4,765 | -0.83% | 20.8만 |
|---|
| 2026.03.18 | ₩5,086 | ₩5,119 | ₩4,872 | ₩4,925 | -3.15% | 23.1만 |
|---|
| 2026.03.17 | ₩5,019 | ₩5,352 | ₩5,019 | ₩5,192 | +3.46% | 28.3만 |
|---|
| 2026.03.16 | ₩4,939 | ₩5,059 | ₩4,912 | ₩4,992 | +1.08% | 32.4만 |
|---|
| 2026.03.13 | ₩4,859 | ₩5,059 | ₩4,768 | ₩4,899 | +0.82% | 29.9만 |
|---|
| 2026.03.12 | ₩4,805 | ₩4,939 | ₩4,785 | ₩4,832 | +0.56% | 31.8만 |
|---|
| 2026.03.11 | ₩5,259 | ₩5,266 | ₩4,925 | ₩4,939 | -6.09% | 37.2만 |
|---|
| 2026.03.10 | ₩5,379 | ₩5,700 | ₩5,292 | ₩5,352 | -0.50% | 40.6만 |
|---|
| 2026.03.09 | ₩4,819 | ₩5,479 | ₩4,765 | ₩5,459 | +13.30% | 61.9만 |
|---|
| 2026.03.06 | ₩5,072 | ₩5,246 | ₩4,805 | ₩4,952 | -2.37% | 91만 |
|---|
| 2026.03.05 | ₩6,407 | ₩6,496 | ₩5,086 | ₩5,286 | -17.50% | 108.9만 |
|---|
| 2026.03.04 | ₩6,994 | ₩7,395 | ₩6,879 | ₩7,221 | +3.24% | 50.4만 |
|---|
| 2026.03.03 | ₩7,288 | ₩7,355 | ₩6,981 | ₩7,021 | -3.66% | 51.3만 |
|---|
| 2026.03.02 | ₩6,928 | ₩7,555 | ₩6,847 | ₩7,501 | +8.29% | 76.7만 |
|---|
| 2026.02.27 | ₩6,968 | ₩7,101 | ₩6,727 | ₩6,887 | -1.15% | 22.7만 |
|---|
| 2026.02.26 | ₩6,901 | ₩7,128 | ₩6,861 | ₩7,101 | +2.90% | 25.7만 |
|---|
| 2026.02.25 | ₩7,061 | ₩7,061 | ₩6,767 | ₩6,914 | -2.08% | 33.9만 |
|---|
| 2026.02.24 | ₩7,154 | ₩7,248 | ₩6,954 | ₩7,008 | -2.05% | 14.5만 |
|---|
| 2026.02.23 | ₩7,154 | ₩7,288 | ₩7,061 | ₩7,154 | 0.00% | 16만 |
|---|
| 2026.02.20 | ₩7,235 | ₩7,395 | ₩7,034 | ₩7,208 | -0.37% | 30.4만 |
|---|
| 2026.02.19 | ₩6,954 | ₩7,315 | ₩6,821 | ₩7,301 | +4.99% | 28.2만 |
|---|
| 2026.02.18 | ₩7,128 | ₩7,261 | ₩6,994 | ₩7,021 | -1.50% | 25.2만 |
|---|
| 2026.02.17 | ₩7,141 | ₩7,315 | ₩6,994 | ₩7,141 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩7,221 | ₩7,468 | ₩6,981 | ₩7,154 | -0.92% | 18.8만 |
|---|
| 2026.02.12 | ₩7,461 | ₩7,501 | ₩7,101 | ₩7,194 | -3.58% | 23.4만 |
|---|
| 2026.02.11 | ₩7,768 | ₩7,768 | ₩7,128 | ₩7,381 | -4.98% | 22.5만 |
|---|
| 2026.02.10 | ₩7,889 | ₩8,102 | ₩7,675 | ₩7,702 | -2.37% | 14.9만 |
|---|
| 2026.02.09 | ₩7,782 | ₩8,209 | ₩7,288 | ₩7,929 | +1.89% | 12만 |
|---|
| 2026.02.06 | ₩7,782 | ₩7,995 | ₩7,475 | ₩7,835 | +0.69% | 15.3만 |
|---|
| 2026.02.05 | ₩8,089 | ₩8,322 | ₩7,515 | ₩7,595 | -6.11% | 28.7만 |
|---|
| 2026.02.04 | ₩8,676 | ₩8,763 | ₩8,075 | ₩8,169 | -5.85% | 27.7만 |
|---|
| 2026.02.03 | ₩8,556 | ₩8,796 | ₩8,442 | ₩8,636 | +0.94% | 14.7만 |
|---|
| 2026.02.02 | ₩8,316 | ₩8,736 | ₩8,189 | ₩8,596 | +3.37% | 38.4만 |
|---|
| 2026.01.30 | ₩8,302 | ₩8,503 | ₩8,176 | ₩8,382 | +0.96% | 18.6만 |
|---|
| 2026.01.29 | ₩8,062 | ₩8,322 | ₩8,009 | ₩8,209 | +1.82% | 14.9만 |
|---|
| 2026.01.28 | ₩8,022 | ₩8,182 | ₩7,942 | ₩8,049 | +0.33% | 25.7만 |
|---|
| 2026.01.27 | ₩8,035 | ₩8,309 | ₩7,955 | ₩8,035 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩8,022 | ₩8,142 | ₩7,929 | ₩8,075 | +0.67% | 22만 |
|---|
| 2026.01.23 | ₩8,516 | ₩8,563 | ₩8,009 | ₩8,035 | -5.64% | 21.6만 |
|---|
| 2026.01.22 | ₩8,529 | ₩8,970 | ₩8,089 | ₩8,569 | +0.47% | 35.6만 |
|---|
| 2026.01.21 | ₩8,382 | ₩8,596 | ₩8,242 | ₩8,516 | +1.59% | 32.6만 |
|---|
| 2026.01.20 | ₩8,316 | ₩8,449 | ₩7,955 | ₩8,329 | +0.16% | 54.7만 |
|---|
| 2026.01.16 | ₩8,783 | ₩8,970 | ₩8,556 | ₩8,636 | -1.67% | 30.8만 |
|---|
| 2026.01.15 | ₩9,197 | ₩9,230 | ₩8,689 | ₩8,810 | -4.21% | 45.6만 |
|---|
| 2026.01.14 | ₩9,077 | ₩9,330 | ₩8,983 | ₩9,197 | +1.32% | 20.4만 |
|---|
| 2026.01.13 | ₩9,837 | ₩10,071 | ₩8,529 | ₩9,117 | -7.33% | 75.9만 |
|---|
| 2026.01.12 | ₩9,410 | ₩9,971 | ₩9,290 | ₩9,891 | +5.11% | 22.8만 |
|---|
| 2026.01.09 | ₩10,051 | ₩10,051 | ₩9,410 | ₩9,584 | -4.65% | 18.7만 |
|---|
| 2026.01.08 | ₩9,824 | ₩10,478 | ₩9,704 | ₩10,051 | +2.31% | 17.3만 |
|---|
| 2026.01.07 | ₩9,957 | ₩9,971 | ₩9,610 | ₩9,931 | -0.27% | 17만 |
|---|
| 2026.01.06 | ₩10,158 | ₩10,244 | ₩9,869 | ₩9,971 | -1.84% | 19.8만 |
|---|
| 2026.01.05 | ₩10,612 | ₩10,932 | ₩10,258 | ₩10,291 | -3.02% | 28.9만 |
|---|
| 2026.01.02 | ₩10,612 | ₩10,845 | ₩9,717 | ₩9,984 | -5.91% | 27.8만 |
|---|
| 2025.12.31 | ₩10,652 | ₩11,279 | ₩10,331 | ₩10,585 | -0.63% | 68.8만 |
|---|
| 2025.12.30 | ₩11,532 | ₩11,653 | ₩10,278 | ₩10,678 | -7.41% | 40.3만 |
|---|
| 2025.12.29 | ₩11,759 | ₩12,000 | ₩11,230 | ₩11,532 | -1.93% | 24.9만 |
|---|
| 2025.12.26 | ₩12,096 | ₩12,328 | ₩11,679 | ₩11,773 | -2.67% | 21.7만 |
|---|
| 2025.12.24 | ₩11,412 | ₩12,120 | ₩11,252 | ₩12,080 | +5.85% | 41.3만 |
|---|
| 2025.12.23 | ₩11,666 | ₩12,293 | ₩11,119 | ₩11,266 | -3.43% | 67.1만 |
|---|
| 2025.12.22 | ₩11,279 | ₩11,546 | ₩10,959 | ₩11,266 | -0.12% | 26.9만 |
|---|
| 2025.12.19 | ₩11,145 | ₩11,426 | ₩11,072 | ₩11,279 | +1.20% | 52.6만 |
|---|
| 2025.12.18 | ₩11,199 | ₩11,532 | ₩10,852 | ₩11,025 | -1.55% | 20.8만 |
|---|
| 2025.12.17 | ₩11,225 | ₩11,653 | ₩10,785 | ₩10,878 | -3.09% | 18.2만 |
|---|
| 2025.12.16 | ₩11,092 | ₩11,346 | ₩10,678 | ₩11,199 | +0.96% | 28.9만 |
|---|
| 2025.12.15 | ₩11,159 | ₩11,546 | ₩10,824 | ₩11,092 | -0.60% | 47.1만 |
|---|
| 2025.12.12 | ₩11,079 | ₩11,079 | ₩10,732 | ₩10,812 | -2.41% | 13.9만 |
|---|
| 2025.12.11 | ₩11,426 | ₩11,523 | ₩11,012 | ₩11,052 | -3.27% | 15.5만 |
|---|
| 2025.12.10 | ₩11,266 | ₩11,346 | ₩10,965 | ₩11,292 | +0.24% | 23.9만 |
|---|
| 2025.12.09 | ₩11,386 | ₩11,399 | ₩10,972 | ₩11,132 | -2.23% | 12.6만 |
|---|
| 2025.12.08 | ₩10,745 | ₩11,679 | ₩10,550 | ₩11,386 | +5.96% | 26.6만 |
|---|
| 2025.12.05 | ₩11,079 | ₩11,132 | ₩10,625 | ₩10,745 | -3.01% | 8.3만 |
|---|
| 2025.12.04 | ₩11,492 | ₩11,492 | ₩10,919 | ₩11,132 | -3.14% | 10.8만 |
|---|
| 2025.12.03 | ₩11,079 | ₩11,452 | ₩10,798 | ₩11,426 | +3.13% | 12.3만 |
|---|
| 2025.12.02 | ₩11,065 | ₩11,185 | ₩10,852 | ₩11,079 | +0.12% | 13.7만 |
|---|
| 2025.12.01 | ₩11,079 | ₩11,346 | ₩10,547 | ₩10,905 | -1.57% | 15.4만 |
|---|
| 2025.11.28 | ₩11,372 | ₩11,746 | ₩10,959 | ₩11,159 | -1.88% | 14.1만 |
|---|
| 2025.11.26 | ₩10,718 | ₩11,299 | ₩10,211 | ₩11,199 | +4.48% | 26.4만 |
|---|
| 2025.11.25 | ₩9,877 | ₩10,985 | ₩9,837 | ₩10,812 | +9.46% | 37.9만 |
|---|
| 2025.11.24 | ₩9,691 | ₩10,345 | ₩9,557 | ₩9,998 | +3.17% | 28.7만 |
|---|
| 2025.11.21 | ₩8,796 | ₩9,771 | ₩8,756 | ₩9,691 | +10.17% | 24.8만 |
|---|
| 2025.11.20 | ₩9,450 | ₩9,464 | ₩8,796 | ₩8,863 | -6.21% | 16.6만 |
|---|
| 2025.11.19 | ₩9,530 | ₩9,664 | ₩9,182 | ₩9,250 | -2.94% | 12만 |
|---|
| 2025.11.18 | ₩9,384 | ₩9,624 | ₩8,996 | ₩9,530 | +1.56% | 12.8만 |
|---|
| 2025.11.17 | ₩9,384 | ₩9,624 | ₩9,223 | ₩9,384 | 0.00% | 16.5만 |
|---|
| 2025.11.14 | ₩9,317 | ₩9,771 | ₩9,143 | ₩9,490 | +1.86% | 30.9만 |
|---|
| 2025.11.13 | ₩10,264 | ₩10,264 | ₩9,250 | ₩9,410 | -8.32% | 40.8만 |
|---|
| 2025.11.12 | ₩9,477 | ₩10,758 | ₩9,343 | ₩10,305 | +8.73% | 82.3만 |
|---|
| 2025.11.11 | ₩8,810 | ₩9,504 | ₩8,556 | ₩9,397 | +6.67% | 48.2만 |
|---|
| 2025.11.10 | ₩7,808 | ₩8,810 | ₩7,808 | ₩8,703 | +11.45% | 50.7만 |
|---|
| 2025.11.07 | ₩7,328 | ₩7,822 | ₩7,181 | ₩7,768 | +6.01% | 28.6만 |
|---|
| 2025.11.06 | ₩6,687 | ₩6,754 | ₩6,540 | ₩6,674 | -0.20% | 11.1만 |
|---|
| 2025.11.05 | ₩6,661 | ₩6,834 | ₩6,487 | ₩6,714 | +0.80% | 5.8만 |
|---|
| 2025.11.04 | ₩6,687 | ₩6,701 | ₩6,527 | ₩6,647 | -0.60% | 5.5만 |
|---|
| 2025.11.03 | ₩6,781 | ₩6,887 | ₩6,647 | ₩6,807 | +0.39% | 6만 |
|---|
| 2025.10.31 | ₩6,754 | ₩6,843 | ₩6,594 | ₩6,754 | 0.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,580 | ₩6,834 | ₩6,560 | ₩6,781 | +3.04% | 4.9만 |
|---|
| 2025.10.29 | ₩6,861 | ₩7,008 | ₩6,607 | ₩6,727 | -1.95% | 6.7만 |
|---|
| 2025.10.28 | ₩6,861 | ₩6,941 | ₩6,500 | ₩6,901 | +0.58% | 10.3만 |
|---|
| 2025.10.27 | ₩7,048 | ₩7,048 | ₩6,767 | ₩6,901 | -2.08% | 12만 |
|---|
| 2025.10.24 | ₩6,994 | ₩7,088 | ₩6,807 | ₩7,048 | +0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩6,861 | ₩7,008 | ₩6,807 | ₩6,954 | +1.36% | 8.9만 |
|---|
| 2025.10.22 | ₩6,887 | ₩7,100 | ₩6,514 | ₩6,847 | -0.58% | 23.7만 |
|---|
| 2025.10.21 | ₩6,207 | ₩6,928 | ₩6,007 | ₩6,887 | +10.97% | 26.2만 |
|---|
| 2025.10.20 | ₩6,314 | ₩6,861 | ₩5,993 | ₩6,220 | -1.48% | 80만 |
|---|
| 2025.10.17 | ₩5,206 | ₩6,407 | ₩5,192 | ₩6,260 | +20.26% | 163.9만 |
|---|
| 2025.10.16 | ₩4,779 | ₩4,785 | ₩4,498 | ₩4,605 | -3.63% | 4.8만 |
|---|
| 2025.10.15 | ₩4,498 | ₩4,805 | ₩4,458 | ₩4,805 | +6.82% | 8.6만 |
|---|
| 2025.10.14 | ₩4,298 | ₩4,457 | ₩4,291 | ₩4,445 | +3.42% | 7.3만 |
|---|
| 2025.10.13 | ₩4,338 | ₩4,512 | ₩4,291 | ₩4,351 | +0.31% | 5.1만 |
|---|
| 2025.10.10 | ₩4,498 | ₩4,498 | ₩4,258 | ₩4,271 | -5.04% | 11.2만 |
|---|