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 | ₩11,549 | ₩11,896 | ₩11,262 | ₩11,869 | +2.77% | 29만 |
| 2026.10.08 | ₩11,149 | ₩11,335 | ₩10,468 | ₩11,309 | +1.44% | 43.9만 |
| 2026.10.07 | ₩11,215 | ₩11,536 | ₩11,149 | ₩11,309 | +0.83% | 23.4만 |
| 2026.10.06 | ₩11,990 | ₩12,016 | ₩11,335 | ₩11,429 | -4.68% | 31.7만 |
| 2026.10.05 | ₩11,856 | ₩12,010 | ₩11,149 | ₩11,910 | +0.45% | 56.5만 |
| 2026.10.02 | ₩12,110 | ₩12,110 | ₩11,335 | ₩11,389 | -5.95% | 39.9만 |
| 2026.10.01 | ₩12,350 | ₩12,497 | ₩11,829 | ₩12,056 | -2.38% | 33.9만 |
| 2026.09.30 | ₩12,537 | ₩12,791 | ₩12,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,497 |
| -0.32% |
| 57.1만 |
| 2026.09.29 | ₩12,430 | ₩12,968 | ₩12,430 | ₩12,484 | +0.43% | 49.6만 |
|---|
| 2026.09.28 | ₩11,829 | ₩12,470 | ₩11,783 | ₩12,377 | +4.63% | 46.9만 |
|---|
| 2026.09.25 | ₩11,589 | ₩12,108 | ₩11,482 | ₩11,923 | +2.88% | 35.4만 |
|---|
| 2026.09.24 | ₩11,402 | ₩11,749 | ₩11,349 | ₩11,589 | +1.64% | 43.2만 |
|---|
| 2026.09.23 | ₩11,349 | ₩11,496 | ₩11,189 | ₩11,349 | 0.00% | 21.8만 |
|---|
| 2026.09.22 | ₩11,509 | ₩11,529 | ₩11,255 | ₩11,469 | -0.35% | 22.1만 |
|---|
| 2026.09.21 | ₩10,828 | ₩11,349 | ₩10,641 | ₩11,335 | +4.69% | 22.4만 |
|---|
| 2026.09.18 | ₩10,721 | ₩10,868 | ₩10,581 | ₩10,708 | -0.12% | 45.3만 |
|---|
| 2026.09.17 | ₩11,108 | ₩11,108 | ₩10,641 | ₩10,788 | -2.88% | 20.1만 |
|---|
| 2026.09.16 | ₩10,922 | ₩11,155 | ₩10,668 | ₩10,868 | -0.49% | 16.8만 |
|---|
| 2026.09.15 | ₩10,828 | ₩10,975 | ₩10,614 | ₩10,828 | 0.00% | 8.9만 |
|---|
| 2026.09.14 | ₩10,815 | ₩10,962 | ₩10,775 | ₩10,855 | +0.37% | 12.1만 |
|---|
| 2026.09.11 | ₩10,855 | ₩11,102 | ₩10,671 | ₩10,868 | +0.12% | 18만 |
|---|
| 2026.09.10 | ₩10,588 | ₩10,808 | ₩10,281 | ₩10,688 | +0.95% | 16.8만 |
|---|
| 2026.09.09 | ₩10,695 | ₩11,002 | ₩10,548 | ₩10,748 | +0.50% | 16.7만 |
|---|
| 2026.09.08 | ₩11,162 | ₩11,175 | ₩10,761 | ₩10,815 | -3.11% | 16.7만 |
|---|
| 2026.09.04 | ₩11,042 | ₩11,282 | ₩10,868 | ₩11,149 | +0.97% | 10.3만 |
|---|
| 2026.09.03 | ₩11,349 | ₩11,536 | ₩11,095 | ₩11,189 | -1.41% | 9.4만 |
|---|
| 2026.09.02 | ₩10,708 | ₩11,736 | ₩10,444 | ₩11,242 | +4.99% | 26.9만 |
|---|
| 2026.09.01 | ₩11,202 | ₩11,389 | ₩10,922 | ₩10,935 | -2.38% | 13.3만 |
|---|
| 2026.08.31 | ₩11,402 | ₩11,442 | ₩11,082 | ₩11,349 | -0.47% | 20.6만 |
|---|
| 2026.08.28 | ₩11,149 | ₩11,416 | ₩11,108 | ₩11,416 | +2.40% | 11.9만 |
|---|
| 2026.08.27 | ₩11,082 | ₩11,413 | ₩11,015 | ₩11,229 | +1.33% | 16.5만 |
|---|
| 2026.08.26 | ₩11,082 | ₩11,262 | ₩10,922 | ₩11,175 | +0.84% | 11.8만 |
|---|
| 2026.08.25 | ₩11,175 | ₩11,242 | ₩10,955 | ₩11,108 | -0.60% | 12.6만 |
|---|
| 2026.08.24 | ₩10,988 | ₩11,349 | ₩10,948 | ₩11,189 | +1.82% | 17만 |
|---|
| 2026.08.21 | ₩11,015 | ₩11,149 | ₩10,748 | ₩11,028 | +0.12% | 18.1만 |
|---|
| 2026.08.20 | ₩11,162 | ₩11,279 | ₩10,855 | ₩10,881 | -2.51% | 16.3만 |
|---|
| 2026.08.19 | ₩11,269 | ₩11,816 | ₩11,128 | ₩11,309 | +0.36% | 46.5만 |
|---|
| 2026.08.18 | ₩10,988 | ₩11,282 | ₩10,681 | ₩10,975 | -0.12% | 30.1만 |
|---|
| 2026.08.17 | ₩10,815 | ₩11,215 | ₩10,534 | ₩11,002 | +1.73% | 47.2만 |
|---|
| 2026.08.14 | ₩11,135 | ₩11,309 | ₩10,801 | ₩10,868 | -2.40% | 33.2만 |
|---|
| 2026.08.13 | ₩11,215 | ₩11,482 | ₩10,994 | ₩11,108 | -0.95% | 30.7만 |
|---|
| 2026.08.12 | ₩10,361 | ₩11,229 | ₩10,154 | ₩11,055 | +6.70% | 48.8만 |
|---|
| 2026.08.11 | ₩10,361 | ₩10,828 | ₩10,214 | ₩10,347 | -0.13% | 32.1만 |
|---|
| 2026.08.10 | ₩9,974 | ₩10,588 | ₩9,974 | ₩10,281 | +3.08% | 29.8만 |
|---|
| 2026.08.07 | ₩9,666 | ₩10,147 | ₩9,386 | ₩9,974 | +3.18% | 37.5만 |
|---|
| 2026.08.06 | ₩7,731 | ₩9,573 | ₩7,604 | ₩9,466 | +22.45% | 77.8만 |
|---|
| 2026.08.05 | ₩7,704 | ₩7,704 | ₩7,010 | ₩7,410 | -3.81% | 46.1만 |
|---|
| 2026.08.04 | ₩7,383 | ₩7,796 | ₩7,363 | ₩7,530 | +1.99% | 64.4만 |
|---|
| 2026.08.03 | ₩7,143 | ₩7,544 | ₩6,743 | ₩7,383 | +3.36% | 17.8만 |
|---|
| 2026.07.31 | ₩7,023 | ₩7,090 | ₩6,809 | ₩7,023 | 0.00% | 9.6만 |
|---|
| 2026.07.30 | ₩7,116 | ₩7,290 | ₩6,996 | ₩7,023 | -1.31% | 8.3만 |
|---|
| 2026.07.29 | ₩7,076 | ₩7,450 | ₩6,869 | ₩7,130 | +0.75% | 13.6만 |
|---|
| 2026.07.28 | ₩6,929 | ₩7,156 | ₩6,556 | ₩7,076 | +2.12% | 13.2만 |
|---|
| 2026.07.27 | ₩6,676 | ₩6,996 | ₩6,661 | ₩6,836 | +2.40% | 7.3만 |
|---|
| 2026.07.24 | ₩6,355 | ₩6,596 | ₩5,888 | ₩6,556 | +3.15% | 14.6만 |
|---|
| 2026.07.23 | ₩6,622 | ₩6,676 | ₩6,128 | ₩6,275 | -5.24% | 23.7만 |
|---|
| 2026.07.22 | ₩6,529 | ₩6,749 | ₩6,302 | ₩6,716 | +2.86% | 40.3만 |
|---|
| 2026.07.21 | ₩6,716 | ₩6,876 | ₩6,475 | ₩6,556 | -2.39% | 18.4만 |
|---|
| 2026.07.20 | ₩6,702 | ₩6,990 | ₩6,696 | ₩6,729 | +0.40% | 8.2만 |
|---|
| 2026.07.17 | ₩6,849 | ₩6,983 | ₩6,562 | ₩6,716 | -1.95% | 13만 |
|---|
| 2026.07.16 | ₩7,010 | ₩7,317 | ₩6,829 | ₩6,943 | -0.95% | 12.5만 |
|---|
| 2026.07.15 | ₩6,743 | ₩7,063 | ₩6,682 | ₩7,010 | +3.96% | 12.9만 |
|---|
| 2026.07.14 | ₩7,210 | ₩7,210 | ₩6,676 | ₩6,743 | -6.48% | 10.7만 |
|---|
| 2026.07.13 | ₩7,076 | ₩7,343 | ₩7,010 | ₩7,130 | +0.75% | 9.2만 |
|---|
| 2026.07.10 | ₩7,023 | ₩7,170 | ₩6,876 | ₩7,103 | +1.14% | 12.4만 |
|---|
| 2026.07.09 | ₩7,156 | ₩7,343 | ₩6,863 | ₩7,023 | -1.87% | 16.8만 |
|---|
| 2026.07.08 | ₩7,090 | ₩7,303 | ₩6,943 | ₩7,143 | +0.75% | 21만 |
|---|
| 2026.07.07 | ₩7,263 | ₩7,437 | ₩7,076 | ₩7,143 | -1.65% | 22.1만 |
|---|
| 2026.07.06 | ₩7,263 | ₩7,497 | ₩7,170 | ₩7,317 | +0.74% | 18.8만 |
|---|
| 2026.07.02 | ₩7,277 | ₩7,343 | ₩6,916 | ₩7,277 | 0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩7,196 | ₩7,477 | ₩7,010 | ₩7,263 | +0.93% | 20.9만 |
|---|
| 2026.06.30 | ₩7,811 | ₩7,811 | ₩7,130 | ₩7,237 | -7.35% | 11.8만 |
|---|
| 2026.06.29 | ₩7,597 | ₩7,864 | ₩7,237 | ₩7,797 | +2.64% | 30.6만 |
|---|
| 2026.06.26 | ₩7,263 | ₩7,610 | ₩7,170 | ₩7,597 | +4.60% | 76.4만 |
|---|
| 2026.06.25 | ₩7,383 | ₩7,831 | ₩7,263 | ₩7,290 | -1.27% | 26.2만 |
|---|
| 2026.06.24 | ₩7,210 | ₩7,777 | ₩7,210 | ₩7,343 | +1.85% | 16.1만 |
|---|
| 2026.06.23 | ₩6,903 | ₩7,297 | ₩6,642 | ₩7,223 | +4.64% | 10.9만 |
|---|
| 2026.06.22 | ₩7,050 | ₩7,170 | ₩6,916 | ₩6,996 | -0.76% | 19.4만 |
|---|
| 2026.06.18 | ₩6,836 | ₩7,116 | ₩6,769 | ₩7,050 | +3.13% | 28.2만 |
|---|
| 2026.06.17 | ₩6,689 | ₩6,968 | ₩6,569 | ₩6,689 | 0.00% | 15만 |
|---|
| 2026.06.16 | ₩6,756 | ₩6,916 | ₩6,502 | ₩6,702 | -0.79% | 23.9만 |
|---|
| 2026.06.15 | ₩6,983 | ₩7,076 | ₩6,609 | ₩6,702 | -4.02% | 8.7만 |
|---|
| 2026.06.12 | ₩6,529 | ₩6,916 | ₩6,516 | ₩6,849 | +4.91% | 15.5만 |
|---|
| 2026.06.11 | ₩6,569 | ₩6,569 | ₩6,235 | ₩6,395 | -2.64% | 8.5만 |
|---|
| 2026.06.10 | ₩6,475 | ₩6,622 | ₩6,355 | ₩6,435 | -0.62% | 14.4만 |
|---|
| 2026.06.09 | ₩6,222 | ₩6,676 | ₩6,222 | ₩6,475 | +4.08% | 14.4만 |
|---|
| 2026.06.08 | ₩6,048 | ₩6,195 | ₩5,920 | ₩6,182 | +2.21% | 8.2만 |
|---|
| 2026.06.05 | ₩6,102 | ₩6,108 | ₩5,901 | ₩5,941 | -2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩5,861 | ₩6,195 | ₩5,861 | ₩6,142 | +4.78% | 10.5만 |
|---|
| 2026.06.03 | ₩5,781 | ₩5,888 | ₩5,628 | ₩5,795 | +0.23% | 19.3만 |
|---|
| 2026.06.02 | ₩6,022 | ₩6,533 | ₩5,728 | ₩5,795 | -3.77% | 16.3만 |
|---|
| 2026.06.01 | ₩6,409 | ₩6,589 | ₩5,915 | ₩6,062 | -5.42% | 16만 |
|---|
| 2026.05.29 | ₩6,716 | ₩6,769 | ₩6,475 | ₩6,489 | -3.38% | 14.2만 |
|---|
| 2026.05.28 | ₩6,582 | ₩6,769 | ₩6,409 | ₩6,756 | +2.64% | 11.9만 |
|---|
| 2026.05.27 | ₩6,716 | ₩6,783 | ₩6,442 | ₩6,502 | -3.18% | 14.6만 |
|---|
| 2026.05.26 | ₩6,783 | ₩6,903 | ₩6,469 | ₩6,662 | -1.77% | 18.1만 |
|---|
| 2026.05.22 | ₩6,929 | ₩6,983 | ₩6,636 | ₩6,716 | -3.08% | 15.1만 |
|---|
| 2026.05.21 | ₩6,409 | ₩6,903 | ₩6,235 | ₩6,863 | +7.08% | 16.4만 |
|---|
| 2026.05.20 | ₩6,302 | ₩6,502 | ₩6,222 | ₩6,489 | +2.97% | 16.2만 |
|---|
| 2026.05.19 | ₩6,435 | ₩6,556 | ₩6,282 | ₩6,302 | -2.07% | 10.8만 |
|---|
| 2026.05.18 | ₩6,556 | ₩6,943 | ₩6,422 | ₩6,489 | -1.02% | 29.7만 |
|---|
| 2026.05.15 | ₩6,903 | ₩6,983 | ₩6,422 | ₩6,649 | -3.68% | 20.1만 |
|---|
| 2026.05.14 | ₩6,596 | ₩7,090 | ₩6,369 | ₩6,943 | +5.26% | 35.2만 |
|---|
| 2026.05.13 | ₩6,475 | ₩6,622 | ₩6,289 | ₩6,542 | +1.03% | 13.2만 |
|---|
| 2026.05.12 | ₩7,036 | ₩7,036 | ₩6,409 | ₩6,582 | -6.45% | 30.8만 |
|---|
| 2026.05.11 | ₩6,836 | ₩7,403 | ₩6,836 | ₩7,090 | +3.71% | 25.1만 |
|---|
| 2026.05.08 | ₩7,196 | ₩7,558 | ₩6,889 | ₩7,183 | -0.19% | 35.6만 |
|---|
| 2026.05.07 | ₩5,821 | ₩7,210 | ₩5,821 | ₩7,063 | +21.33% | 43.1만 |
|---|
| 2026.05.06 | ₩5,835 | ₩5,835 | ₩5,541 | ₩5,741 | -1.60% | 18.4만 |
|---|
| 2026.05.05 | ₩5,674 | ₩5,823 | ₩5,581 | ₩5,781 | +1.88% | 14.7만 |
|---|
| 2026.05.04 | ₩5,861 | ₩5,915 | ₩5,507 | ₩5,634 | -3.87% | 19.1만 |
|---|
| 2026.05.01 | ₩5,487 | ₩5,955 | ₩5,461 | ₩5,941 | +8.27% | 15.2만 |
|---|
| 2026.04.30 | ₩5,301 | ₩5,461 | ₩5,134 | ₩5,461 | +3.02% | 13.6만 |
|---|
| 2026.04.29 | ₩5,808 | ₩5,808 | ₩5,287 | ₩5,301 | -8.74% | 27.9만 |
|---|
| 2026.04.28 | ₩5,741 | ₩5,915 | ₩5,741 | ₩5,821 | +1.40% | 12.7만 |
|---|
| 2026.04.27 | ₩5,901 | ₩5,961 | ₩5,714 | ₩5,768 | -2.26% | 15만 |
|---|
| 2026.04.24 | ₩5,741 | ₩5,888 | ₩5,674 | ₩5,821 | +1.40% | 22.7만 |
|---|
| 2026.04.23 | ₩5,714 | ₩6,916 | ₩5,621 | ₩5,768 | +0.93% | 284.2만 |
|---|
| 2026.04.22 | ₩5,621 | ₩5,968 | ₩5,621 | ₩5,701 | +1.43% | 15.8만 |
|---|
| 2026.04.21 | ₩5,474 | ₩5,795 | ₩5,474 | ₩5,674 | +3.66% | 25.6만 |
|---|
| 2026.04.20 | ₩5,287 | ₩5,835 | ₩5,287 | ₩5,821 | +10.10% | 40만 |
|---|
| 2026.04.17 | ₩5,207 | ₩5,494 | ₩5,167 | ₩5,461 | +4.87% | 24.9만 |
|---|
| 2026.04.16 | ₩5,194 | ₩5,207 | ₩5,074 | ₩5,114 | -1.54% | 18.8만 |
|---|
| 2026.04.15 | ₩5,100 | ₩5,287 | ₩5,100 | ₩5,220 | +2.36% | 18.6만 |
|---|
| 2026.04.14 | ₩4,940 | ₩5,100 | ₩4,940 | ₩5,100 | +3.24% | 15만 |
|---|
| 2026.04.13 | ₩4,553 | ₩4,927 | ₩4,540 | ₩4,927 | +8.21% | 16.2만 |
|---|
| 2026.04.10 | ₩4,673 | ₩4,740 | ₩4,533 | ₩4,606 | -1.43% | 17.5만 |
|---|
| 2026.04.09 | ₩4,620 | ₩4,720 | ₩4,510 | ₩4,673 | +1.16% | 11.6만 |
|---|
| 2026.04.08 | ₩4,900 | ₩4,900 | ₩4,593 | ₩4,646 | -5.18% | 20만 |
|---|
| 2026.04.07 | ₩4,673 | ₩4,753 | ₩4,580 | ₩4,673 | 0.00% | 19.1만 |
|---|
| 2026.04.06 | ₩4,673 | ₩4,807 | ₩4,573 | ₩4,740 | +1.43% | 18.7만 |
|---|
| 2026.04.02 | ₩4,820 | ₩4,820 | ₩4,553 | ₩4,700 | -2.49% | 23.7만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,180 | ₩4,840 | ₩4,887 | -4.19% | 31.8만 |
|---|
| 2026.03.31 | ₩5,047 | ₩5,394 | ₩4,887 | ₩5,034 | -0.26% | 53.7만 |
|---|
| 2026.03.30 | ₩5,194 | ₩5,287 | ₩4,847 | ₩4,913 | -5.40% | 53.2만 |
|---|
| 2026.03.27 | ₩5,260 | ₩5,287 | ₩5,114 | ₩5,180 | -1.52% | 25만 |
|---|
| 2026.03.26 | ₩5,327 | ₩5,461 | ₩5,327 | ₩5,341 | +0.25% | 19.7만 |
|---|
| 2026.03.25 | ₩5,207 | ₩5,487 | ₩5,194 | ₩5,394 | +3.59% | 27.9만 |
|---|
| 2026.03.24 | ₩4,833 | ₩5,207 | ₩4,686 | ₩5,140 | +6.35% | 24.1만 |
|---|
| 2026.03.23 | ₩4,780 | ₩4,980 | ₩4,686 | ₩4,847 | +1.40% | 27.7만 |
|---|
| 2026.03.20 | ₩4,740 | ₩4,740 | ₩4,553 | ₩4,633 | -2.25% | 56.7만 |
|---|
| 2026.03.19 | ₩4,807 | ₩4,913 | ₩4,686 | ₩4,766 | -0.83% | 20.8만 |
|---|
| 2026.03.18 | ₩5,087 | ₩5,120 | ₩4,873 | ₩4,927 | -3.15% | 23.1만 |
|---|
| 2026.03.17 | ₩5,020 | ₩5,354 | ₩5,020 | ₩5,194 | +3.46% | 28.3만 |
|---|
| 2026.03.16 | ₩4,940 | ₩5,060 | ₩4,913 | ₩4,993 | +1.08% | 32.4만 |
|---|
| 2026.03.13 | ₩4,860 | ₩5,060 | ₩4,769 | ₩4,900 | +0.82% | 29.9만 |
|---|
| 2026.03.12 | ₩4,807 | ₩4,940 | ₩4,787 | ₩4,833 | +0.56% | 31.8만 |
|---|
| 2026.03.11 | ₩5,260 | ₩5,267 | ₩4,927 | ₩4,940 | -6.09% | 37.2만 |
|---|
| 2026.03.10 | ₩5,381 | ₩5,701 | ₩5,294 | ₩5,354 | -0.50% | 40.6만 |
|---|
| 2026.03.09 | ₩4,820 | ₩5,481 | ₩4,766 | ₩5,461 | +13.30% | 61.9만 |
|---|
| 2026.03.06 | ₩5,074 | ₩5,247 | ₩4,807 | ₩4,953 | -2.37% | 91만 |
|---|
| 2026.03.05 | ₩6,409 | ₩6,498 | ₩5,087 | ₩5,287 | -17.50% | 108.9만 |
|---|
| 2026.03.04 | ₩6,996 | ₩7,397 | ₩6,881 | ₩7,223 | +3.24% | 50.4만 |
|---|
| 2026.03.03 | ₩7,290 | ₩7,357 | ₩6,983 | ₩7,023 | -3.66% | 51.3만 |
|---|
| 2026.03.02 | ₩6,929 | ₩7,557 | ₩6,849 | ₩7,504 | +8.29% | 76.7만 |
|---|
| 2026.02.27 | ₩6,969 | ₩7,103 | ₩6,729 | ₩6,889 | -1.15% | 22.7만 |
|---|
| 2026.02.26 | ₩6,903 | ₩7,130 | ₩6,863 | ₩7,103 | +2.90% | 25.7만 |
|---|
| 2026.02.25 | ₩7,063 | ₩7,063 | ₩6,769 | ₩6,916 | -2.08% | 33.9만 |
|---|
| 2026.02.24 | ₩7,156 | ₩7,250 | ₩6,956 | ₩7,010 | -2.05% | 14.5만 |
|---|
| 2026.02.23 | ₩7,156 | ₩7,290 | ₩7,063 | ₩7,156 | 0.00% | 16만 |
|---|
| 2026.02.20 | ₩7,237 | ₩7,397 | ₩7,036 | ₩7,210 | -0.37% | 30.4만 |
|---|
| 2026.02.19 | ₩6,956 | ₩7,317 | ₩6,823 | ₩7,303 | +4.99% | 28.2만 |
|---|
| 2026.02.18 | ₩7,130 | ₩7,263 | ₩6,996 | ₩7,023 | -1.50% | 25.2만 |
|---|
| 2026.02.17 | ₩7,143 | ₩7,317 | ₩6,996 | ₩7,143 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩7,223 | ₩7,470 | ₩6,983 | ₩7,156 | -0.92% | 18.8만 |
|---|
| 2026.02.12 | ₩7,463 | ₩7,504 | ₩7,103 | ₩7,196 | -3.58% | 23.4만 |
|---|
| 2026.02.11 | ₩7,771 | ₩7,771 | ₩7,130 | ₩7,383 | -4.98% | 22.5만 |
|---|
| 2026.02.10 | ₩7,891 | ₩8,104 | ₩7,677 | ₩7,704 | -2.37% | 14.9만 |
|---|
| 2026.02.09 | ₩7,784 | ₩8,211 | ₩7,290 | ₩7,931 | +1.89% | 12만 |
|---|
| 2026.02.06 | ₩7,784 | ₩7,998 | ₩7,477 | ₩7,837 | +0.69% | 15.3만 |
|---|
| 2026.02.05 | ₩8,091 | ₩8,325 | ₩7,517 | ₩7,597 | -6.11% | 28.7만 |
|---|
| 2026.02.04 | ₩8,678 | ₩8,765 | ₩8,078 | ₩8,171 | -5.85% | 27.7만 |
|---|
| 2026.02.03 | ₩8,558 | ₩8,799 | ₩8,445 | ₩8,638 | +0.94% | 14.7만 |
|---|
| 2026.02.02 | ₩8,318 | ₩8,739 | ₩8,191 | ₩8,598 | +3.37% | 38.4만 |
|---|
| 2026.01.30 | ₩8,305 | ₩8,505 | ₩8,178 | ₩8,385 | +0.96% | 18.6만 |
|---|
| 2026.01.29 | ₩8,064 | ₩8,325 | ₩8,011 | ₩8,211 | +1.82% | 14.9만 |
|---|
| 2026.01.28 | ₩8,024 | ₩8,184 | ₩7,944 | ₩8,051 | +0.33% | 25.7만 |
|---|
| 2026.01.27 | ₩8,038 | ₩8,311 | ₩7,957 | ₩8,038 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩8,024 | ₩8,144 | ₩7,931 | ₩8,078 | +0.67% | 22만 |
|---|
| 2026.01.23 | ₩8,518 | ₩8,565 | ₩8,011 | ₩8,038 | -5.64% | 21.6만 |
|---|
| 2026.01.22 | ₩8,532 | ₩8,972 | ₩8,091 | ₩8,572 | +0.47% | 35.6만 |
|---|
| 2026.01.21 | ₩8,385 | ₩8,598 | ₩8,245 | ₩8,518 | +1.59% | 32.6만 |
|---|
| 2026.01.20 | ₩8,318 | ₩8,451 | ₩7,957 | ₩8,331 | +0.16% | 54.7만 |
|---|
| 2026.01.16 | ₩8,785 | ₩8,972 | ₩8,558 | ₩8,638 | -1.67% | 30.8만 |
|---|
| 2026.01.15 | ₩9,199 | ₩9,233 | ₩8,692 | ₩8,812 | -4.21% | 45.6만 |
|---|
| 2026.01.14 | ₩9,079 | ₩9,333 | ₩8,986 | ₩9,199 | +1.32% | 20.4만 |
|---|
| 2026.01.13 | ₩9,840 | ₩10,074 | ₩8,532 | ₩9,119 | -7.33% | 75.9만 |
|---|
| 2026.01.12 | ₩9,413 | ₩9,974 | ₩9,293 | ₩9,893 | +5.11% | 22.8만 |
|---|
| 2026.01.09 | ₩10,054 | ₩10,054 | ₩9,413 | ₩9,586 | -4.65% | 18.7만 |
|---|
| 2026.01.08 | ₩9,827 | ₩10,481 | ₩9,707 | ₩10,054 | +2.31% | 17.3만 |
|---|
| 2026.01.07 | ₩9,960 | ₩9,974 | ₩9,613 | ₩9,934 | -0.27% | 17만 |
|---|
| 2026.01.06 | ₩10,160 | ₩10,247 | ₩9,872 | ₩9,974 | -1.84% | 19.8만 |
|---|
| 2026.01.05 | ₩10,614 | ₩10,935 | ₩10,261 | ₩10,294 | -3.02% | 28.9만 |
|---|
| 2026.01.02 | ₩10,614 | ₩10,848 | ₩9,720 | ₩9,987 | -5.91% | 27.8만 |
|---|
| 2025.12.31 | ₩10,654 | ₩11,282 | ₩10,334 | ₩10,588 | -0.63% | 68.8만 |
|---|
| 2025.12.30 | ₩11,536 | ₩11,656 | ₩10,281 | ₩10,681 | -7.41% | 40.3만 |
|---|
| 2025.12.29 | ₩11,763 | ₩12,003 | ₩11,233 | ₩11,536 | -1.93% | 24.9만 |
|---|
| 2025.12.26 | ₩12,099 | ₩12,331 | ₩11,683 | ₩11,776 | -2.67% | 21.7만 |
|---|
| 2025.12.24 | ₩11,416 | ₩12,123 | ₩11,255 | ₩12,083 | +5.85% | 41.3만 |
|---|
| 2025.12.23 | ₩11,669 | ₩12,297 | ₩11,122 | ₩11,269 | -3.43% | 67.1만 |
|---|
| 2025.12.22 | ₩11,282 | ₩11,549 | ₩10,962 | ₩11,269 | -0.12% | 26.9만 |
|---|
| 2025.12.19 | ₩11,149 | ₩11,429 | ₩11,075 | ₩11,282 | +1.20% | 52.6만 |
|---|
| 2025.12.18 | ₩11,202 | ₩11,536 | ₩10,855 | ₩11,028 | -1.55% | 20.8만 |
|---|
| 2025.12.17 | ₩11,229 | ₩11,656 | ₩10,788 | ₩10,881 | -3.09% | 18.2만 |
|---|
| 2025.12.16 | ₩11,095 | ₩11,349 | ₩10,681 | ₩11,202 | +0.96% | 28.9만 |
|---|
| 2025.12.15 | ₩11,162 | ₩11,549 | ₩10,827 | ₩11,095 | -0.60% | 47.1만 |
|---|
| 2025.12.12 | ₩11,082 | ₩11,082 | ₩10,735 | ₩10,815 | -2.41% | 13.9만 |
|---|
| 2025.12.11 | ₩11,429 | ₩11,526 | ₩11,015 | ₩11,055 | -3.27% | 15.5만 |
|---|
| 2025.12.10 | ₩11,269 | ₩11,349 | ₩10,968 | ₩11,295 | +0.24% | 23.9만 |
|---|
| 2025.12.09 | ₩11,389 | ₩11,402 | ₩10,975 | ₩11,135 | -2.23% | 12.6만 |
|---|
| 2025.12.08 | ₩10,748 | ₩11,683 | ₩10,553 | ₩11,389 | +5.96% | 26.6만 |
|---|
| 2025.12.05 | ₩11,082 | ₩11,135 | ₩10,628 | ₩10,748 | -3.01% | 8.3만 |
|---|
| 2025.12.04 | ₩11,496 | ₩11,496 | ₩10,922 | ₩11,135 | -3.14% | 10.8만 |
|---|
| 2025.12.03 | ₩11,082 | ₩11,456 | ₩10,801 | ₩11,429 | +3.13% | 12.3만 |
|---|
| 2025.12.02 | ₩11,068 | ₩11,189 | ₩10,855 | ₩11,082 | +0.12% | 13.7만 |
|---|
| 2025.12.01 | ₩11,082 | ₩11,349 | ₩10,550 | ₩10,908 | -1.57% | 15.4만 |
|---|
| 2025.11.28 | ₩11,375 | ₩11,749 | ₩10,962 | ₩11,162 | -1.88% | 14.1만 |
|---|
| 2025.11.26 | ₩10,721 | ₩11,302 | ₩10,214 | ₩11,202 | +4.48% | 26.4만 |
|---|
| 2025.11.25 | ₩9,880 | ₩10,988 | ₩9,840 | ₩10,815 | +9.46% | 37.9만 |
|---|
| 2025.11.24 | ₩9,693 | ₩10,347 | ₩9,560 | ₩10,000 | +3.17% | 28.7만 |
|---|
| 2025.11.21 | ₩8,799 | ₩9,773 | ₩8,759 | ₩9,693 | +10.17% | 24.8만 |
|---|
| 2025.11.20 | ₩9,453 | ₩9,466 | ₩8,799 | ₩8,865 | -6.21% | 16.6만 |
|---|
| 2025.11.19 | ₩9,533 | ₩9,666 | ₩9,184 | ₩9,253 | -2.94% | 12만 |
|---|
| 2025.11.18 | ₩9,386 | ₩9,626 | ₩8,999 | ₩9,533 | +1.56% | 12.8만 |
|---|
| 2025.11.17 | ₩9,386 | ₩9,626 | ₩9,226 | ₩9,386 | 0.00% | 16.5만 |
|---|
| 2025.11.14 | ₩9,319 | ₩9,773 | ₩9,146 | ₩9,493 | +1.86% | 30.9만 |
|---|
| 2025.11.13 | ₩10,267 | ₩10,267 | ₩9,253 | ₩9,413 | -8.32% | 40.8만 |
|---|
| 2025.11.12 | ₩9,480 | ₩10,761 | ₩9,346 | ₩10,307 | +8.73% | 82.3만 |
|---|
| 2025.11.11 | ₩8,812 | ₩9,506 | ₩8,558 | ₩9,399 | +6.67% | 48.2만 |
|---|
| 2025.11.10 | ₩7,811 | ₩8,812 | ₩7,811 | ₩8,705 | +11.45% | 50.7만 |
|---|
| 2025.11.07 | ₩7,330 | ₩7,824 | ₩7,183 | ₩7,771 | +6.01% | 28.6만 |
|---|
| 2025.11.06 | ₩6,689 | ₩6,756 | ₩6,542 | ₩6,676 | -0.20% | 11.1만 |
|---|
| 2025.11.05 | ₩6,662 | ₩6,836 | ₩6,489 | ₩6,716 | +0.80% | 5.8만 |
|---|
| 2025.11.04 | ₩6,689 | ₩6,702 | ₩6,529 | ₩6,649 | -0.60% | 5.5만 |
|---|
| 2025.11.03 | ₩6,783 | ₩6,889 | ₩6,649 | ₩6,809 | +0.39% | 6만 |
|---|
| 2025.10.31 | ₩6,756 | ₩6,845 | ₩6,596 | ₩6,756 | 0.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,582 | ₩6,836 | ₩6,562 | ₩6,783 | +3.04% | 4.9만 |
|---|
| 2025.10.29 | ₩6,863 | ₩7,010 | ₩6,609 | ₩6,729 | -1.95% | 6.7만 |
|---|
| 2025.10.28 | ₩6,863 | ₩6,943 | ₩6,502 | ₩6,903 | +0.58% | 10.3만 |
|---|
| 2025.10.27 | ₩7,050 | ₩7,050 | ₩6,769 | ₩6,903 | -2.08% | 12만 |
|---|
| 2025.10.24 | ₩6,996 | ₩7,090 | ₩6,809 | ₩7,050 | +0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩6,863 | ₩7,010 | ₩6,809 | ₩6,956 | +1.36% | 8.9만 |
|---|
| 2025.10.22 | ₩6,889 | ₩7,102 | ₩6,516 | ₩6,849 | -0.58% | 23.7만 |
|---|
| 2025.10.21 | ₩6,208 | ₩6,929 | ₩6,008 | ₩6,889 | +10.97% | 26.2만 |
|---|
| 2025.10.20 | ₩6,315 | ₩6,863 | ₩5,995 | ₩6,222 | -1.48% | 80만 |
|---|
| 2025.10.17 | ₩5,207 | ₩6,409 | ₩5,194 | ₩6,262 | +20.26% | 163.9만 |
|---|
| 2025.10.16 | ₩4,780 | ₩4,787 | ₩4,499 | ₩4,606 | -3.63% | 4.8만 |
|---|
| 2025.10.15 | ₩4,499 | ₩4,807 | ₩4,459 | ₩4,807 | +6.82% | 8.6만 |
|---|
| 2025.10.14 | ₩4,299 | ₩4,458 | ₩4,293 | ₩4,446 | +3.42% | 7.3만 |
|---|
| 2025.10.13 | ₩4,339 | ₩4,513 | ₩4,293 | ₩4,353 | +0.31% | 5.1만 |
|---|
| 2025.10.10 | ₩4,499 | ₩4,499 | ₩4,259 | ₩4,272 | -5.04% | 11.2만 |
|---|