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 | ₩11,544 | ₩11,891 | ₩11,257 | ₩11,864 | +2.77% | 29만 |
| 2026.10.08 | ₩11,144 | ₩11,330 | ₩10,463 | ₩11,304 | +1.44% | 43.9만 |
| 2026.10.07 | ₩11,210 | ₩11,531 | ₩11,144 | ₩11,304 | +0.83% | 23.4만 |
| 2026.10.06 | ₩11,984 | ₩12,011 | ₩11,330 | ₩11,424 | -4.68% | 31.7만 |
| 2026.10.05 | ₩11,851 | ₩12,004 | ₩11,144 | ₩11,904 | +0.45% | 56.5만 |
| 2026.10.02 | ₩12,104 | ₩12,104 | ₩11,330 | ₩11,384 | -5.95% | 39.9만 |
| 2026.10.01 | ₩12,345 | ₩12,491 | ₩11,824 | ₩12,051 | -2.38% | 33.9만 |
| 2026.09.30 | ₩12,532 | ₩12,785 | ₩12,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,491 |
| -0.32% |
| 57.1만 |
| 2026.09.29 | ₩12,425 | ₩12,963 | ₩12,425 | ₩12,478 | +0.43% | 49.6만 |
|---|
| 2026.09.28 | ₩11,824 | ₩12,465 | ₩11,777 | ₩12,371 | +4.63% | 46.9만 |
|---|
| 2026.09.25 | ₩11,584 | ₩12,103 | ₩11,477 | ₩11,918 | +2.88% | 35.4만 |
|---|
| 2026.09.24 | ₩11,397 | ₩11,744 | ₩11,344 | ₩11,584 | +1.64% | 43.2만 |
|---|
| 2026.09.23 | ₩11,344 | ₩11,491 | ₩11,184 | ₩11,344 | 0.00% | 21.8만 |
|---|
| 2026.09.22 | ₩11,504 | ₩11,524 | ₩11,250 | ₩11,464 | -0.35% | 22.1만 |
|---|
| 2026.09.21 | ₩10,823 | ₩11,344 | ₩10,636 | ₩11,330 | +4.69% | 22.4만 |
|---|
| 2026.09.18 | ₩10,717 | ₩10,863 | ₩10,576 | ₩10,703 | -0.12% | 45.3만 |
|---|
| 2026.09.17 | ₩11,104 | ₩11,104 | ₩10,636 | ₩10,783 | -2.88% | 20.1만 |
|---|
| 2026.09.16 | ₩10,917 | ₩11,150 | ₩10,663 | ₩10,863 | -0.49% | 16.8만 |
|---|
| 2026.09.15 | ₩10,823 | ₩10,970 | ₩10,610 | ₩10,823 | 0.00% | 8.9만 |
|---|
| 2026.09.14 | ₩10,810 | ₩10,957 | ₩10,770 | ₩10,850 | +0.37% | 12.1만 |
|---|
| 2026.09.11 | ₩10,850 | ₩11,097 | ₩10,666 | ₩10,863 | +0.12% | 18만 |
|---|
| 2026.09.10 | ₩10,583 | ₩10,803 | ₩10,276 | ₩10,683 | +0.95% | 16.8만 |
|---|
| 2026.09.09 | ₩10,690 | ₩10,997 | ₩10,543 | ₩10,743 | +0.50% | 16.7만 |
|---|
| 2026.09.08 | ₩11,157 | ₩11,170 | ₩10,757 | ₩10,810 | -3.11% | 16.7만 |
|---|
| 2026.09.04 | ₩11,037 | ₩11,277 | ₩10,863 | ₩11,144 | +0.97% | 10.3만 |
|---|
| 2026.09.03 | ₩11,344 | ₩11,531 | ₩11,090 | ₩11,184 | -1.41% | 9.4만 |
|---|
| 2026.09.02 | ₩10,703 | ₩11,731 | ₩10,439 | ₩11,237 | +4.99% | 26.9만 |
|---|
| 2026.09.01 | ₩11,197 | ₩11,384 | ₩10,917 | ₩10,930 | -2.38% | 13.3만 |
|---|
| 2026.08.31 | ₩11,397 | ₩11,437 | ₩11,077 | ₩11,344 | -0.47% | 20.6만 |
|---|
| 2026.08.28 | ₩11,144 | ₩11,410 | ₩11,104 | ₩11,410 | +2.40% | 11.9만 |
|---|
| 2026.08.27 | ₩11,077 | ₩11,408 | ₩11,010 | ₩11,224 | +1.33% | 16.5만 |
|---|
| 2026.08.26 | ₩11,077 | ₩11,257 | ₩10,917 | ₩11,170 | +0.84% | 11.8만 |
|---|
| 2026.08.25 | ₩11,170 | ₩11,237 | ₩10,950 | ₩11,104 | -0.60% | 12.6만 |
|---|
| 2026.08.24 | ₩10,983 | ₩11,344 | ₩10,943 | ₩11,184 | +1.82% | 17만 |
|---|
| 2026.08.21 | ₩11,010 | ₩11,144 | ₩10,743 | ₩11,023 | +0.12% | 18.1만 |
|---|
| 2026.08.20 | ₩11,157 | ₩11,274 | ₩10,850 | ₩10,877 | -2.51% | 16.3만 |
|---|
| 2026.08.19 | ₩11,264 | ₩11,811 | ₩11,124 | ₩11,304 | +0.36% | 46.5만 |
|---|
| 2026.08.18 | ₩10,983 | ₩11,277 | ₩10,676 | ₩10,970 | -0.12% | 30.1만 |
|---|
| 2026.08.17 | ₩10,810 | ₩11,210 | ₩10,530 | ₩10,997 | +1.73% | 47.2만 |
|---|
| 2026.08.14 | ₩11,130 | ₩11,304 | ₩10,797 | ₩10,863 | -2.40% | 33.2만 |
|---|
| 2026.08.13 | ₩11,210 | ₩11,477 | ₩10,989 | ₩11,104 | -0.95% | 30.7만 |
|---|
| 2026.08.12 | ₩10,356 | ₩11,224 | ₩10,149 | ₩11,050 | +6.70% | 48.8만 |
|---|
| 2026.08.11 | ₩10,356 | ₩10,823 | ₩10,209 | ₩10,343 | -0.13% | 32.1만 |
|---|
| 2026.08.10 | ₩9,969 | ₩10,583 | ₩9,969 | ₩10,276 | +3.08% | 29.8만 |
|---|
| 2026.08.07 | ₩9,662 | ₩10,143 | ₩9,382 | ₩9,969 | +3.18% | 37.5만 |
|---|
| 2026.08.06 | ₩7,727 | ₩9,569 | ₩7,600 | ₩9,462 | +22.45% | 77.8만 |
|---|
| 2026.08.05 | ₩7,700 | ₩7,700 | ₩7,006 | ₩7,407 | -3.81% | 46.1만 |
|---|
| 2026.08.04 | ₩7,380 | ₩7,792 | ₩7,360 | ₩7,527 | +1.99% | 64.4만 |
|---|
| 2026.08.03 | ₩7,140 | ₩7,540 | ₩6,740 | ₩7,380 | +3.36% | 17.8만 |
|---|
| 2026.07.31 | ₩7,020 | ₩7,087 | ₩6,806 | ₩7,020 | 0.00% | 9.6만 |
|---|
| 2026.07.30 | ₩7,113 | ₩7,287 | ₩6,993 | ₩7,020 | -1.31% | 8.3만 |
|---|
| 2026.07.29 | ₩7,073 | ₩7,447 | ₩6,866 | ₩7,127 | +0.75% | 13.6만 |
|---|
| 2026.07.28 | ₩6,926 | ₩7,153 | ₩6,553 | ₩7,073 | +2.12% | 13.2만 |
|---|
| 2026.07.27 | ₩6,673 | ₩6,993 | ₩6,658 | ₩6,833 | +2.40% | 7.3만 |
|---|
| 2026.07.24 | ₩6,353 | ₩6,593 | ₩5,885 | ₩6,553 | +3.15% | 14.6만 |
|---|
| 2026.07.23 | ₩6,619 | ₩6,673 | ₩6,126 | ₩6,272 | -5.24% | 23.7만 |
|---|
| 2026.07.22 | ₩6,526 | ₩6,746 | ₩6,299 | ₩6,713 | +2.86% | 40.3만 |
|---|
| 2026.07.21 | ₩6,713 | ₩6,873 | ₩6,473 | ₩6,553 | -2.39% | 18.4만 |
|---|
| 2026.07.20 | ₩6,699 | ₩6,986 | ₩6,693 | ₩6,726 | +0.40% | 8.2만 |
|---|
| 2026.07.17 | ₩6,846 | ₩6,980 | ₩6,559 | ₩6,713 | -1.95% | 13만 |
|---|
| 2026.07.16 | ₩7,006 | ₩7,313 | ₩6,826 | ₩6,940 | -0.95% | 12.5만 |
|---|
| 2026.07.15 | ₩6,740 | ₩7,060 | ₩6,679 | ₩7,006 | +3.96% | 12.9만 |
|---|
| 2026.07.14 | ₩7,207 | ₩7,207 | ₩6,673 | ₩6,740 | -6.48% | 10.7만 |
|---|
| 2026.07.13 | ₩7,073 | ₩7,340 | ₩7,006 | ₩7,127 | +0.75% | 9.2만 |
|---|
| 2026.07.10 | ₩7,020 | ₩7,167 | ₩6,873 | ₩7,100 | +1.14% | 12.4만 |
|---|
| 2026.07.09 | ₩7,153 | ₩7,340 | ₩6,860 | ₩7,020 | -1.87% | 16.8만 |
|---|
| 2026.07.08 | ₩7,087 | ₩7,300 | ₩6,940 | ₩7,140 | +0.75% | 21만 |
|---|
| 2026.07.07 | ₩7,260 | ₩7,433 | ₩7,073 | ₩7,140 | -1.65% | 22.1만 |
|---|
| 2026.07.06 | ₩7,260 | ₩7,494 | ₩7,167 | ₩7,313 | +0.74% | 18.8만 |
|---|
| 2026.07.02 | ₩7,273 | ₩7,340 | ₩6,913 | ₩7,273 | 0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩7,193 | ₩7,474 | ₩7,006 | ₩7,260 | +0.93% | 20.9만 |
|---|
| 2026.06.30 | ₩7,807 | ₩7,807 | ₩7,127 | ₩7,233 | -7.35% | 11.8만 |
|---|
| 2026.06.29 | ₩7,594 | ₩7,861 | ₩7,233 | ₩7,794 | +2.64% | 30.6만 |
|---|
| 2026.06.26 | ₩7,260 | ₩7,607 | ₩7,167 | ₩7,594 | +4.60% | 76.4만 |
|---|
| 2026.06.25 | ₩7,380 | ₩7,827 | ₩7,260 | ₩7,287 | -1.27% | 26.2만 |
|---|
| 2026.06.24 | ₩7,207 | ₩7,774 | ₩7,207 | ₩7,340 | +1.85% | 16.1만 |
|---|
| 2026.06.23 | ₩6,900 | ₩7,293 | ₩6,639 | ₩7,220 | +4.64% | 10.9만 |
|---|
| 2026.06.22 | ₩7,046 | ₩7,167 | ₩6,913 | ₩6,993 | -0.76% | 19.4만 |
|---|
| 2026.06.18 | ₩6,833 | ₩7,113 | ₩6,766 | ₩7,046 | +3.13% | 28.2만 |
|---|
| 2026.06.17 | ₩6,686 | ₩6,965 | ₩6,566 | ₩6,686 | 0.00% | 15만 |
|---|
| 2026.06.16 | ₩6,753 | ₩6,913 | ₩6,499 | ₩6,699 | -0.79% | 23.9만 |
|---|
| 2026.06.15 | ₩6,980 | ₩7,073 | ₩6,606 | ₩6,699 | -4.02% | 8.7만 |
|---|
| 2026.06.12 | ₩6,526 | ₩6,913 | ₩6,513 | ₩6,846 | +4.91% | 15.5만 |
|---|
| 2026.06.11 | ₩6,566 | ₩6,566 | ₩6,232 | ₩6,393 | -2.64% | 8.5만 |
|---|
| 2026.06.10 | ₩6,473 | ₩6,619 | ₩6,353 | ₩6,433 | -0.62% | 14.4만 |
|---|
| 2026.06.09 | ₩6,219 | ₩6,673 | ₩6,219 | ₩6,473 | +4.08% | 14.4만 |
|---|
| 2026.06.08 | ₩6,046 | ₩6,192 | ₩5,917 | ₩6,179 | +2.21% | 8.2만 |
|---|
| 2026.06.05 | ₩6,099 | ₩6,106 | ₩5,899 | ₩5,939 | -2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩5,859 | ₩6,192 | ₩5,859 | ₩6,139 | +4.78% | 10.5만 |
|---|
| 2026.06.03 | ₩5,779 | ₩5,885 | ₩5,625 | ₩5,792 | +0.23% | 19.3만 |
|---|
| 2026.06.02 | ₩6,019 | ₩6,530 | ₩5,725 | ₩5,792 | -3.77% | 16.3만 |
|---|
| 2026.06.01 | ₩6,406 | ₩6,586 | ₩5,912 | ₩6,059 | -5.42% | 16만 |
|---|
| 2026.05.29 | ₩6,713 | ₩6,766 | ₩6,473 | ₩6,486 | -3.38% | 14.2만 |
|---|
| 2026.05.28 | ₩6,579 | ₩6,766 | ₩6,406 | ₩6,753 | +2.64% | 11.9만 |
|---|
| 2026.05.27 | ₩6,713 | ₩6,780 | ₩6,439 | ₩6,499 | -3.18% | 14.6만 |
|---|
| 2026.05.26 | ₩6,780 | ₩6,900 | ₩6,466 | ₩6,659 | -1.77% | 18.1만 |
|---|
| 2026.05.22 | ₩6,926 | ₩6,980 | ₩6,633 | ₩6,713 | -3.08% | 15.1만 |
|---|
| 2026.05.21 | ₩6,406 | ₩6,900 | ₩6,232 | ₩6,860 | +7.08% | 16.4만 |
|---|
| 2026.05.20 | ₩6,299 | ₩6,499 | ₩6,219 | ₩6,486 | +2.97% | 16.2만 |
|---|
| 2026.05.19 | ₩6,433 | ₩6,553 | ₩6,279 | ₩6,299 | -2.07% | 10.8만 |
|---|
| 2026.05.18 | ₩6,553 | ₩6,940 | ₩6,419 | ₩6,486 | -1.02% | 29.7만 |
|---|
| 2026.05.15 | ₩6,900 | ₩6,980 | ₩6,419 | ₩6,646 | -3.68% | 20.1만 |
|---|
| 2026.05.14 | ₩6,593 | ₩7,087 | ₩6,366 | ₩6,940 | +5.26% | 35.2만 |
|---|
| 2026.05.13 | ₩6,473 | ₩6,619 | ₩6,286 | ₩6,539 | +1.03% | 13.2만 |
|---|
| 2026.05.12 | ₩7,033 | ₩7,033 | ₩6,406 | ₩6,579 | -6.45% | 30.8만 |
|---|
| 2026.05.11 | ₩6,833 | ₩7,400 | ₩6,833 | ₩7,087 | +3.71% | 25.1만 |
|---|
| 2026.05.08 | ₩7,193 | ₩7,555 | ₩6,886 | ₩7,180 | -0.19% | 35.6만 |
|---|
| 2026.05.07 | ₩5,819 | ₩7,207 | ₩5,819 | ₩7,060 | +21.33% | 43.1만 |
|---|
| 2026.05.06 | ₩5,832 | ₩5,832 | ₩5,538 | ₩5,739 | -1.60% | 18.4만 |
|---|
| 2026.05.05 | ₩5,672 | ₩5,820 | ₩5,578 | ₩5,779 | +1.88% | 14.7만 |
|---|
| 2026.05.04 | ₩5,859 | ₩5,912 | ₩5,505 | ₩5,632 | -3.87% | 19.1만 |
|---|
| 2026.05.01 | ₩5,485 | ₩5,952 | ₩5,458 | ₩5,939 | +8.27% | 15.2만 |
|---|
| 2026.04.30 | ₩5,298 | ₩5,458 | ₩5,131 | ₩5,458 | +3.02% | 13.6만 |
|---|
| 2026.04.29 | ₩5,805 | ₩5,805 | ₩5,285 | ₩5,298 | -8.74% | 27.9만 |
|---|
| 2026.04.28 | ₩5,739 | ₩5,912 | ₩5,739 | ₩5,819 | +1.40% | 12.7만 |
|---|
| 2026.04.27 | ₩5,899 | ₩5,959 | ₩5,712 | ₩5,765 | -2.26% | 15만 |
|---|
| 2026.04.24 | ₩5,739 | ₩5,885 | ₩5,672 | ₩5,819 | +1.40% | 22.7만 |
|---|
| 2026.04.23 | ₩5,712 | ₩6,913 | ₩5,618 | ₩5,765 | +0.93% | 284.2만 |
|---|
| 2026.04.22 | ₩5,618 | ₩5,965 | ₩5,618 | ₩5,699 | +1.43% | 15.8만 |
|---|
| 2026.04.21 | ₩5,472 | ₩5,792 | ₩5,472 | ₩5,672 | +3.66% | 25.6만 |
|---|
| 2026.04.20 | ₩5,285 | ₩5,832 | ₩5,285 | ₩5,819 | +10.10% | 40만 |
|---|
| 2026.04.17 | ₩5,205 | ₩5,492 | ₩5,165 | ₩5,458 | +4.87% | 24.9만 |
|---|
| 2026.04.16 | ₩5,191 | ₩5,205 | ₩5,071 | ₩5,111 | -1.54% | 18.8만 |
|---|
| 2026.04.15 | ₩5,098 | ₩5,285 | ₩5,098 | ₩5,218 | +2.36% | 18.6만 |
|---|
| 2026.04.14 | ₩4,938 | ₩5,098 | ₩4,938 | ₩5,098 | +3.24% | 15만 |
|---|
| 2026.04.13 | ₩4,551 | ₩4,925 | ₩4,538 | ₩4,925 | +8.21% | 16.2만 |
|---|
| 2026.04.10 | ₩4,671 | ₩4,738 | ₩4,531 | ₩4,604 | -1.43% | 17.5만 |
|---|
| 2026.04.09 | ₩4,618 | ₩4,718 | ₩4,508 | ₩4,671 | +1.16% | 11.6만 |
|---|
| 2026.04.08 | ₩4,898 | ₩4,898 | ₩4,591 | ₩4,644 | -5.18% | 20만 |
|---|
| 2026.04.07 | ₩4,671 | ₩4,751 | ₩4,578 | ₩4,671 | 0.00% | 19.1만 |
|---|
| 2026.04.06 | ₩4,671 | ₩4,804 | ₩4,571 | ₩4,738 | +1.43% | 18.7만 |
|---|
| 2026.04.02 | ₩4,818 | ₩4,818 | ₩4,551 | ₩4,698 | -2.49% | 23.7만 |
|---|
| 2026.04.01 | ₩5,098 | ₩5,178 | ₩4,838 | ₩4,884 | -4.19% | 31.8만 |
|---|
| 2026.03.31 | ₩5,045 | ₩5,392 | ₩4,884 | ₩5,031 | -0.26% | 53.7만 |
|---|
| 2026.03.30 | ₩5,191 | ₩5,285 | ₩4,844 | ₩4,911 | -5.40% | 53.2만 |
|---|
| 2026.03.27 | ₩5,258 | ₩5,285 | ₩5,111 | ₩5,178 | -1.52% | 25만 |
|---|
| 2026.03.26 | ₩5,325 | ₩5,458 | ₩5,325 | ₩5,338 | +0.25% | 19.7만 |
|---|
| 2026.03.25 | ₩5,205 | ₩5,485 | ₩5,191 | ₩5,392 | +3.59% | 27.9만 |
|---|
| 2026.03.24 | ₩4,831 | ₩5,205 | ₩4,684 | ₩5,138 | +6.35% | 24.1만 |
|---|
| 2026.03.23 | ₩4,778 | ₩4,978 | ₩4,684 | ₩4,844 | +1.40% | 27.7만 |
|---|
| 2026.03.20 | ₩4,738 | ₩4,738 | ₩4,551 | ₩4,631 | -2.25% | 56.7만 |
|---|
| 2026.03.19 | ₩4,804 | ₩4,911 | ₩4,684 | ₩4,764 | -0.83% | 20.8만 |
|---|
| 2026.03.18 | ₩5,085 | ₩5,118 | ₩4,871 | ₩4,925 | -3.15% | 23.1만 |
|---|
| 2026.03.17 | ₩5,018 | ₩5,352 | ₩5,018 | ₩5,191 | +3.46% | 28.3만 |
|---|
| 2026.03.16 | ₩4,938 | ₩5,058 | ₩4,911 | ₩4,991 | +1.08% | 32.4만 |
|---|
| 2026.03.13 | ₩4,858 | ₩5,058 | ₩4,767 | ₩4,898 | +0.82% | 29.9만 |
|---|
| 2026.03.12 | ₩4,804 | ₩4,938 | ₩4,784 | ₩4,831 | +0.56% | 31.8만 |
|---|
| 2026.03.11 | ₩5,258 | ₩5,265 | ₩4,925 | ₩4,938 | -6.09% | 37.2만 |
|---|
| 2026.03.10 | ₩5,378 | ₩5,699 | ₩5,292 | ₩5,352 | -0.50% | 40.6만 |
|---|
| 2026.03.09 | ₩4,818 | ₩5,478 | ₩4,764 | ₩5,458 | +13.30% | 61.9만 |
|---|
| 2026.03.06 | ₩5,071 | ₩5,245 | ₩4,804 | ₩4,951 | -2.37% | 91만 |
|---|
| 2026.03.05 | ₩6,406 | ₩6,495 | ₩5,085 | ₩5,285 | -17.50% | 108.9만 |
|---|
| 2026.03.04 | ₩6,993 | ₩7,393 | ₩6,878 | ₩7,220 | +3.24% | 50.4만 |
|---|
| 2026.03.03 | ₩7,287 | ₩7,353 | ₩6,980 | ₩7,020 | -3.66% | 51.3만 |
|---|
| 2026.03.02 | ₩6,926 | ₩7,554 | ₩6,846 | ₩7,500 | +8.29% | 76.7만 |
|---|
| 2026.02.27 | ₩6,966 | ₩7,100 | ₩6,726 | ₩6,886 | -1.15% | 22.7만 |
|---|
| 2026.02.26 | ₩6,900 | ₩7,127 | ₩6,860 | ₩7,100 | +2.90% | 25.7만 |
|---|
| 2026.02.25 | ₩7,060 | ₩7,060 | ₩6,766 | ₩6,913 | -2.08% | 33.9만 |
|---|
| 2026.02.24 | ₩7,153 | ₩7,247 | ₩6,953 | ₩7,006 | -2.05% | 14.5만 |
|---|
| 2026.02.23 | ₩7,153 | ₩7,287 | ₩7,060 | ₩7,153 | 0.00% | 16만 |
|---|
| 2026.02.20 | ₩7,233 | ₩7,393 | ₩7,033 | ₩7,207 | -0.37% | 30.4만 |
|---|
| 2026.02.19 | ₩6,953 | ₩7,313 | ₩6,820 | ₩7,300 | +4.99% | 28.2만 |
|---|
| 2026.02.18 | ₩7,127 | ₩7,260 | ₩6,993 | ₩7,020 | -1.50% | 25.2만 |
|---|
| 2026.02.17 | ₩7,140 | ₩7,313 | ₩6,993 | ₩7,140 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩7,220 | ₩7,467 | ₩6,980 | ₩7,153 | -0.92% | 18.8만 |
|---|
| 2026.02.12 | ₩7,460 | ₩7,500 | ₩7,100 | ₩7,193 | -3.58% | 23.4만 |
|---|
| 2026.02.11 | ₩7,767 | ₩7,767 | ₩7,127 | ₩7,380 | -4.98% | 22.5만 |
|---|
| 2026.02.10 | ₩7,887 | ₩8,101 | ₩7,674 | ₩7,700 | -2.37% | 14.9만 |
|---|
| 2026.02.09 | ₩7,780 | ₩8,208 | ₩7,287 | ₩7,927 | +1.89% | 12만 |
|---|
| 2026.02.06 | ₩7,780 | ₩7,994 | ₩7,474 | ₩7,834 | +0.69% | 15.3만 |
|---|
| 2026.02.05 | ₩8,087 | ₩8,321 | ₩7,514 | ₩7,594 | -6.11% | 28.7만 |
|---|
| 2026.02.04 | ₩8,675 | ₩8,761 | ₩8,074 | ₩8,168 | -5.85% | 27.7만 |
|---|
| 2026.02.03 | ₩8,555 | ₩8,795 | ₩8,441 | ₩8,635 | +0.94% | 14.7만 |
|---|
| 2026.02.02 | ₩8,314 | ₩8,735 | ₩8,188 | ₩8,595 | +3.37% | 38.4만 |
|---|
| 2026.01.30 | ₩8,301 | ₩8,501 | ₩8,174 | ₩8,381 | +0.96% | 18.6만 |
|---|
| 2026.01.29 | ₩8,061 | ₩8,321 | ₩8,007 | ₩8,208 | +1.82% | 14.9만 |
|---|
| 2026.01.28 | ₩8,021 | ₩8,181 | ₩7,941 | ₩8,047 | +0.33% | 25.7만 |
|---|
| 2026.01.27 | ₩8,034 | ₩8,308 | ₩7,954 | ₩8,034 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩8,021 | ₩8,141 | ₩7,927 | ₩8,074 | +0.67% | 22만 |
|---|
| 2026.01.23 | ₩8,514 | ₩8,561 | ₩8,007 | ₩8,034 | -5.64% | 21.6만 |
|---|
| 2026.01.22 | ₩8,528 | ₩8,968 | ₩8,087 | ₩8,568 | +0.47% | 35.6만 |
|---|
| 2026.01.21 | ₩8,381 | ₩8,595 | ₩8,241 | ₩8,514 | +1.59% | 32.6만 |
|---|
| 2026.01.20 | ₩8,314 | ₩8,448 | ₩7,954 | ₩8,328 | +0.16% | 54.7만 |
|---|
| 2026.01.16 | ₩8,781 | ₩8,968 | ₩8,555 | ₩8,635 | -1.67% | 30.8만 |
|---|
| 2026.01.15 | ₩9,195 | ₩9,228 | ₩8,688 | ₩8,808 | -4.21% | 45.6만 |
|---|
| 2026.01.14 | ₩9,075 | ₩9,329 | ₩8,982 | ₩9,195 | +1.32% | 20.4만 |
|---|
| 2026.01.13 | ₩9,836 | ₩10,069 | ₩8,528 | ₩9,115 | -7.33% | 75.9만 |
|---|
| 2026.01.12 | ₩9,409 | ₩9,969 | ₩9,289 | ₩9,889 | +5.11% | 22.8만 |
|---|
| 2026.01.09 | ₩10,049 | ₩10,049 | ₩9,409 | ₩9,582 | -4.65% | 18.7만 |
|---|
| 2026.01.08 | ₩9,822 | ₩10,476 | ₩9,702 | ₩10,049 | +2.31% | 17.3만 |
|---|
| 2026.01.07 | ₩9,956 | ₩9,969 | ₩9,609 | ₩9,929 | -0.27% | 17만 |
|---|
| 2026.01.06 | ₩10,156 | ₩10,243 | ₩9,868 | ₩9,969 | -1.84% | 19.8만 |
|---|
| 2026.01.05 | ₩10,610 | ₩10,930 | ₩10,256 | ₩10,289 | -3.02% | 28.9만 |
|---|
| 2026.01.02 | ₩10,610 | ₩10,843 | ₩9,716 | ₩9,983 | -5.91% | 27.8만 |
|---|
| 2025.12.31 | ₩10,650 | ₩11,277 | ₩10,329 | ₩10,583 | -0.63% | 68.8만 |
|---|
| 2025.12.30 | ₩11,531 | ₩11,651 | ₩10,276 | ₩10,676 | -7.41% | 40.3만 |
|---|
| 2025.12.29 | ₩11,757 | ₩11,998 | ₩11,228 | ₩11,531 | -1.93% | 24.9만 |
|---|
| 2025.12.26 | ₩12,094 | ₩12,326 | ₩11,677 | ₩11,771 | -2.67% | 21.7만 |
|---|
| 2025.12.24 | ₩11,410 | ₩12,118 | ₩11,250 | ₩12,078 | +5.85% | 41.3만 |
|---|
| 2025.12.23 | ₩11,664 | ₩12,291 | ₩11,117 | ₩11,264 | -3.43% | 67.1만 |
|---|
| 2025.12.22 | ₩11,277 | ₩11,544 | ₩10,957 | ₩11,264 | -0.12% | 26.9만 |
|---|
| 2025.12.19 | ₩11,144 | ₩11,424 | ₩11,070 | ₩11,277 | +1.20% | 52.6만 |
|---|
| 2025.12.18 | ₩11,197 | ₩11,531 | ₩10,850 | ₩11,023 | -1.55% | 20.8만 |
|---|
| 2025.12.17 | ₩11,224 | ₩11,651 | ₩10,783 | ₩10,877 | -3.09% | 18.2만 |
|---|
| 2025.12.16 | ₩11,090 | ₩11,344 | ₩10,676 | ₩11,197 | +0.96% | 28.9만 |
|---|
| 2025.12.15 | ₩11,157 | ₩11,544 | ₩10,822 | ₩11,090 | -0.60% | 47.1만 |
|---|
| 2025.12.12 | ₩11,077 | ₩11,077 | ₩10,730 | ₩10,810 | -2.41% | 13.9만 |
|---|
| 2025.12.11 | ₩11,424 | ₩11,521 | ₩11,010 | ₩11,050 | -3.27% | 15.5만 |
|---|
| 2025.12.10 | ₩11,264 | ₩11,344 | ₩10,963 | ₩11,290 | +0.24% | 23.9만 |
|---|
| 2025.12.09 | ₩11,384 | ₩11,397 | ₩10,970 | ₩11,130 | -2.23% | 12.6만 |
|---|
| 2025.12.08 | ₩10,743 | ₩11,677 | ₩10,548 | ₩11,384 | +5.96% | 26.6만 |
|---|
| 2025.12.05 | ₩11,077 | ₩11,130 | ₩10,623 | ₩10,743 | -3.01% | 8.3만 |
|---|
| 2025.12.04 | ₩11,491 | ₩11,491 | ₩10,917 | ₩11,130 | -3.14% | 10.8만 |
|---|
| 2025.12.03 | ₩11,077 | ₩11,451 | ₩10,797 | ₩11,424 | +3.13% | 12.3만 |
|---|
| 2025.12.02 | ₩11,064 | ₩11,184 | ₩10,850 | ₩11,077 | +0.12% | 13.7만 |
|---|
| 2025.12.01 | ₩11,077 | ₩11,344 | ₩10,546 | ₩10,903 | -1.57% | 15.4만 |
|---|
| 2025.11.28 | ₩11,370 | ₩11,744 | ₩10,957 | ₩11,157 | -1.88% | 14.1만 |
|---|
| 2025.11.26 | ₩10,717 | ₩11,297 | ₩10,209 | ₩11,197 | +4.48% | 26.4만 |
|---|
| 2025.11.25 | ₩9,876 | ₩10,983 | ₩9,836 | ₩10,810 | +9.46% | 37.9만 |
|---|
| 2025.11.24 | ₩9,689 | ₩10,343 | ₩9,555 | ₩9,996 | +3.17% | 28.7만 |
|---|
| 2025.11.21 | ₩8,795 | ₩9,769 | ₩8,755 | ₩9,689 | +10.17% | 24.8만 |
|---|
| 2025.11.20 | ₩9,449 | ₩9,462 | ₩8,795 | ₩8,861 | -6.21% | 16.6만 |
|---|
| 2025.11.19 | ₩9,529 | ₩9,662 | ₩9,180 | ₩9,249 | -2.94% | 12만 |
|---|
| 2025.11.18 | ₩9,382 | ₩9,622 | ₩8,995 | ₩9,529 | +1.56% | 12.8만 |
|---|
| 2025.11.17 | ₩9,382 | ₩9,622 | ₩9,222 | ₩9,382 | 0.00% | 16.5만 |
|---|
| 2025.11.14 | ₩9,315 | ₩9,769 | ₩9,142 | ₩9,489 | +1.86% | 30.9만 |
|---|
| 2025.11.13 | ₩10,263 | ₩10,263 | ₩9,249 | ₩9,409 | -8.32% | 40.8만 |
|---|
| 2025.11.12 | ₩9,475 | ₩10,757 | ₩9,342 | ₩10,303 | +8.73% | 82.3만 |
|---|
| 2025.11.11 | ₩8,808 | ₩9,502 | ₩8,555 | ₩9,395 | +6.67% | 48.2만 |
|---|
| 2025.11.10 | ₩7,807 | ₩8,808 | ₩7,807 | ₩8,701 | +11.45% | 50.7만 |
|---|
| 2025.11.07 | ₩7,327 | ₩7,821 | ₩7,180 | ₩7,767 | +6.01% | 28.6만 |
|---|
| 2025.11.06 | ₩6,686 | ₩6,753 | ₩6,539 | ₩6,673 | -0.20% | 11.1만 |
|---|
| 2025.11.05 | ₩6,659 | ₩6,833 | ₩6,486 | ₩6,713 | +0.80% | 5.8만 |
|---|
| 2025.11.04 | ₩6,686 | ₩6,699 | ₩6,526 | ₩6,646 | -0.60% | 5.5만 |
|---|
| 2025.11.03 | ₩6,780 | ₩6,886 | ₩6,646 | ₩6,806 | +0.39% | 6만 |
|---|
| 2025.10.31 | ₩6,753 | ₩6,842 | ₩6,593 | ₩6,753 | 0.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,579 | ₩6,833 | ₩6,559 | ₩6,780 | +3.04% | 4.9만 |
|---|
| 2025.10.29 | ₩6,860 | ₩7,006 | ₩6,606 | ₩6,726 | -1.95% | 6.7만 |
|---|
| 2025.10.28 | ₩6,860 | ₩6,940 | ₩6,499 | ₩6,900 | +0.58% | 10.3만 |
|---|
| 2025.10.27 | ₩7,046 | ₩7,046 | ₩6,766 | ₩6,900 | -2.08% | 12만 |
|---|
| 2025.10.24 | ₩6,993 | ₩7,087 | ₩6,806 | ₩7,046 | +0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩6,860 | ₩7,006 | ₩6,806 | ₩6,953 | +1.36% | 8.9만 |
|---|
| 2025.10.22 | ₩6,886 | ₩7,099 | ₩6,513 | ₩6,846 | -0.58% | 23.7만 |
|---|
| 2025.10.21 | ₩6,206 | ₩6,926 | ₩6,006 | ₩6,886 | +10.97% | 26.2만 |
|---|
| 2025.10.20 | ₩6,312 | ₩6,860 | ₩5,992 | ₩6,219 | -1.48% | 80만 |
|---|
| 2025.10.17 | ₩5,205 | ₩6,406 | ₩5,191 | ₩6,259 | +20.26% | 163.9만 |
|---|
| 2025.10.16 | ₩4,778 | ₩4,784 | ₩4,497 | ₩4,604 | -3.63% | 4.8만 |
|---|
| 2025.10.15 | ₩4,497 | ₩4,804 | ₩4,457 | ₩4,804 | +6.82% | 8.6만 |
|---|
| 2025.10.14 | ₩4,297 | ₩4,456 | ₩4,291 | ₩4,444 | +3.42% | 7.3만 |
|---|
| 2025.10.13 | ₩4,337 | ₩4,511 | ₩4,291 | ₩4,351 | +0.31% | 5.1만 |
|---|
| 2025.10.10 | ₩4,497 | ₩4,497 | ₩4,257 | ₩4,271 | -5.04% | 11.2만 |
|---|