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 | ₩11,547 | ₩11,894 | ₩11,260 | ₩11,868 | +2.77% | 29만 |
| 2026.10.08 | ₩11,147 | ₩11,334 | ₩10,466 | ₩11,307 | +1.44% | 43.9만 |
| 2026.10.07 | ₩11,213 | ₩11,534 | ₩11,147 | ₩11,307 | +0.83% | 23.4만 |
| 2026.10.06 | ₩11,988 | ₩12,014 | ₩11,334 | ₩11,427 | -4.68% | 31.7만 |
| 2026.10.05 | ₩11,854 | ₩12,008 | ₩11,147 | ₩11,908 | +0.45% | 56.5만 |
| 2026.10.02 | ₩12,108 | ₩12,108 | ₩11,334 | ₩11,387 | -5.95% | 39.9만 |
| 2026.10.01 | ₩12,348 | ₩12,495 | ₩11,827 | ₩12,054 | -2.38% | 33.9만 |
| 2026.09.30 | ₩12,535 | ₩12,789 | ₩12,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,495 |
| -0.32% |
| 57.1만 |
| 2026.09.29 | ₩12,428 | ₩12,966 | ₩12,428 | ₩12,482 | +0.43% | 49.6만 |
|---|
| 2026.09.28 | ₩11,827 | ₩12,468 | ₩11,781 | ₩12,375 | +4.63% | 46.9만 |
|---|
| 2026.09.25 | ₩11,587 | ₩12,106 | ₩11,480 | ₩11,921 | +2.88% | 35.4만 |
|---|
| 2026.09.24 | ₩11,400 | ₩11,747 | ₩11,347 | ₩11,587 | +1.64% | 43.2만 |
|---|
| 2026.09.23 | ₩11,347 | ₩11,494 | ₩11,187 | ₩11,347 | 0.00% | 21.8만 |
|---|
| 2026.09.22 | ₩11,507 | ₩11,527 | ₩11,253 | ₩11,467 | -0.35% | 22.1만 |
|---|
| 2026.09.21 | ₩10,826 | ₩11,347 | ₩10,639 | ₩11,334 | +4.69% | 22.4만 |
|---|
| 2026.09.18 | ₩10,719 | ₩10,866 | ₩10,579 | ₩10,706 | -0.12% | 45.3만 |
|---|
| 2026.09.17 | ₩11,107 | ₩11,107 | ₩10,639 | ₩10,786 | -2.88% | 20.1만 |
|---|
| 2026.09.16 | ₩10,920 | ₩11,153 | ₩10,666 | ₩10,866 | -0.49% | 16.8만 |
|---|
| 2026.09.15 | ₩10,826 | ₩10,973 | ₩10,613 | ₩10,826 | 0.00% | 8.9만 |
|---|
| 2026.09.14 | ₩10,813 | ₩10,960 | ₩10,773 | ₩10,853 | +0.37% | 12.1만 |
|---|
| 2026.09.11 | ₩10,853 | ₩11,100 | ₩10,669 | ₩10,866 | +0.12% | 18만 |
|---|
| 2026.09.10 | ₩10,586 | ₩10,806 | ₩10,279 | ₩10,686 | +0.95% | 16.8만 |
|---|
| 2026.09.09 | ₩10,693 | ₩11,000 | ₩10,546 | ₩10,746 | +0.50% | 16.7만 |
|---|
| 2026.09.08 | ₩11,160 | ₩11,173 | ₩10,760 | ₩10,813 | -3.11% | 16.7만 |
|---|
| 2026.09.04 | ₩11,040 | ₩11,280 | ₩10,866 | ₩11,147 | +0.97% | 10.3만 |
|---|
| 2026.09.03 | ₩11,347 | ₩11,534 | ₩11,093 | ₩11,187 | -1.41% | 9.4만 |
|---|
| 2026.09.02 | ₩10,706 | ₩11,734 | ₩10,442 | ₩11,240 | +4.99% | 26.9만 |
|---|
| 2026.09.01 | ₩11,200 | ₩11,387 | ₩10,920 | ₩10,933 | -2.38% | 13.3만 |
|---|
| 2026.08.31 | ₩11,400 | ₩11,440 | ₩11,080 | ₩11,347 | -0.47% | 20.6만 |
|---|
| 2026.08.28 | ₩11,147 | ₩11,414 | ₩11,107 | ₩11,414 | +2.40% | 11.9만 |
|---|
| 2026.08.27 | ₩11,080 | ₩11,411 | ₩11,013 | ₩11,227 | +1.33% | 16.5만 |
|---|
| 2026.08.26 | ₩11,080 | ₩11,260 | ₩10,920 | ₩11,173 | +0.84% | 11.8만 |
|---|
| 2026.08.25 | ₩11,173 | ₩11,240 | ₩10,953 | ₩11,107 | -0.60% | 12.6만 |
|---|
| 2026.08.24 | ₩10,986 | ₩11,347 | ₩10,946 | ₩11,187 | +1.82% | 17만 |
|---|
| 2026.08.21 | ₩11,013 | ₩11,147 | ₩10,746 | ₩11,027 | +0.12% | 18.1만 |
|---|
| 2026.08.20 | ₩11,160 | ₩11,277 | ₩10,853 | ₩10,880 | -2.51% | 16.3만 |
|---|
| 2026.08.19 | ₩11,267 | ₩11,814 | ₩11,127 | ₩11,307 | +0.36% | 46.5만 |
|---|
| 2026.08.18 | ₩10,986 | ₩11,280 | ₩10,679 | ₩10,973 | -0.12% | 30.1만 |
|---|
| 2026.08.17 | ₩10,813 | ₩11,213 | ₩10,533 | ₩11,000 | +1.73% | 47.2만 |
|---|
| 2026.08.14 | ₩11,133 | ₩11,307 | ₩10,800 | ₩10,866 | -2.40% | 33.2만 |
|---|
| 2026.08.13 | ₩11,213 | ₩11,480 | ₩10,992 | ₩11,107 | -0.95% | 30.7만 |
|---|
| 2026.08.12 | ₩10,359 | ₩11,227 | ₩10,152 | ₩11,053 | +6.70% | 48.8만 |
|---|
| 2026.08.11 | ₩10,359 | ₩10,826 | ₩10,212 | ₩10,346 | -0.13% | 32.1만 |
|---|
| 2026.08.10 | ₩9,972 | ₩10,586 | ₩9,972 | ₩10,279 | +3.08% | 29.8만 |
|---|
| 2026.08.07 | ₩9,665 | ₩10,145 | ₩9,385 | ₩9,972 | +3.18% | 37.5만 |
|---|
| 2026.08.06 | ₩7,729 | ₩9,571 | ₩7,602 | ₩9,465 | +22.45% | 77.8만 |
|---|
| 2026.08.05 | ₩7,703 | ₩7,703 | ₩7,008 | ₩7,409 | -3.81% | 46.1만 |
|---|
| 2026.08.04 | ₩7,382 | ₩7,795 | ₩7,362 | ₩7,529 | +1.99% | 64.4만 |
|---|
| 2026.08.03 | ₩7,142 | ₩7,542 | ₩6,741 | ₩7,382 | +3.36% | 17.8만 |
|---|
| 2026.07.31 | ₩7,022 | ₩7,088 | ₩6,808 | ₩7,022 | 0.00% | 9.6만 |
|---|
| 2026.07.30 | ₩7,115 | ₩7,289 | ₩6,995 | ₩7,022 | -1.31% | 8.3만 |
|---|
| 2026.07.29 | ₩7,075 | ₩7,449 | ₩6,868 | ₩7,129 | +0.75% | 13.6만 |
|---|
| 2026.07.28 | ₩6,928 | ₩7,155 | ₩6,555 | ₩7,075 | +2.12% | 13.2만 |
|---|
| 2026.07.27 | ₩6,675 | ₩6,995 | ₩6,660 | ₩6,835 | +2.40% | 7.3만 |
|---|
| 2026.07.24 | ₩6,354 | ₩6,595 | ₩5,887 | ₩6,555 | +3.15% | 14.6만 |
|---|
| 2026.07.23 | ₩6,621 | ₩6,675 | ₩6,127 | ₩6,274 | -5.24% | 23.7만 |
|---|
| 2026.07.22 | ₩6,528 | ₩6,748 | ₩6,301 | ₩6,715 | +2.86% | 40.3만 |
|---|
| 2026.07.21 | ₩6,715 | ₩6,875 | ₩6,474 | ₩6,555 | -2.39% | 18.4만 |
|---|
| 2026.07.20 | ₩6,701 | ₩6,988 | ₩6,695 | ₩6,728 | +0.40% | 8.2만 |
|---|
| 2026.07.17 | ₩6,848 | ₩6,982 | ₩6,561 | ₩6,715 | -1.95% | 13만 |
|---|
| 2026.07.16 | ₩7,008 | ₩7,315 | ₩6,828 | ₩6,942 | -0.95% | 12.5만 |
|---|
| 2026.07.15 | ₩6,741 | ₩7,062 | ₩6,681 | ₩7,008 | +3.96% | 12.9만 |
|---|
| 2026.07.14 | ₩7,209 | ₩7,209 | ₩6,675 | ₩6,741 | -6.48% | 10.7만 |
|---|
| 2026.07.13 | ₩7,075 | ₩7,342 | ₩7,008 | ₩7,129 | +0.75% | 9.2만 |
|---|
| 2026.07.10 | ₩7,022 | ₩7,169 | ₩6,875 | ₩7,102 | +1.14% | 12.4만 |
|---|
| 2026.07.09 | ₩7,155 | ₩7,342 | ₩6,862 | ₩7,022 | -1.87% | 16.8만 |
|---|
| 2026.07.08 | ₩7,088 | ₩7,302 | ₩6,942 | ₩7,142 | +0.75% | 21만 |
|---|
| 2026.07.07 | ₩7,262 | ₩7,436 | ₩7,075 | ₩7,142 | -1.65% | 22.1만 |
|---|
| 2026.07.06 | ₩7,262 | ₩7,496 | ₩7,169 | ₩7,315 | +0.74% | 18.8만 |
|---|
| 2026.07.02 | ₩7,275 | ₩7,342 | ₩6,915 | ₩7,275 | 0.00% | 21.6만 |
|---|
| 2026.07.01 | ₩7,195 | ₩7,476 | ₩7,008 | ₩7,262 | +0.93% | 20.9만 |
|---|
| 2026.06.30 | ₩7,809 | ₩7,809 | ₩7,129 | ₩7,235 | -7.35% | 11.8만 |
|---|
| 2026.06.29 | ₩7,596 | ₩7,863 | ₩7,235 | ₩7,796 | +2.64% | 30.6만 |
|---|
| 2026.06.26 | ₩7,262 | ₩7,609 | ₩7,169 | ₩7,596 | +4.60% | 76.4만 |
|---|
| 2026.06.25 | ₩7,382 | ₩7,829 | ₩7,262 | ₩7,289 | -1.27% | 26.2만 |
|---|
| 2026.06.24 | ₩7,209 | ₩7,776 | ₩7,209 | ₩7,342 | +1.85% | 16.1만 |
|---|
| 2026.06.23 | ₩6,902 | ₩7,295 | ₩6,641 | ₩7,222 | +4.64% | 10.9만 |
|---|
| 2026.06.22 | ₩7,048 | ₩7,169 | ₩6,915 | ₩6,995 | -0.76% | 19.4만 |
|---|
| 2026.06.18 | ₩6,835 | ₩7,115 | ₩6,768 | ₩7,048 | +3.13% | 28.2만 |
|---|
| 2026.06.17 | ₩6,688 | ₩6,967 | ₩6,568 | ₩6,688 | 0.00% | 15만 |
|---|
| 2026.06.16 | ₩6,755 | ₩6,915 | ₩6,501 | ₩6,701 | -0.79% | 23.9만 |
|---|
| 2026.06.15 | ₩6,982 | ₩7,075 | ₩6,608 | ₩6,701 | -4.02% | 8.7만 |
|---|
| 2026.06.12 | ₩6,528 | ₩6,915 | ₩6,514 | ₩6,848 | +4.91% | 15.5만 |
|---|
| 2026.06.11 | ₩6,568 | ₩6,568 | ₩6,234 | ₩6,394 | -2.64% | 8.5만 |
|---|
| 2026.06.10 | ₩6,474 | ₩6,621 | ₩6,354 | ₩6,434 | -0.62% | 14.4만 |
|---|
| 2026.06.09 | ₩6,221 | ₩6,675 | ₩6,221 | ₩6,474 | +4.08% | 14.4만 |
|---|
| 2026.06.08 | ₩6,047 | ₩6,194 | ₩5,919 | ₩6,181 | +2.21% | 8.2만 |
|---|
| 2026.06.05 | ₩6,101 | ₩6,107 | ₩5,900 | ₩5,940 | -2.63% | 7.8만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,194 | ₩5,860 | ₩6,141 | +4.78% | 10.5만 |
|---|
| 2026.06.03 | ₩5,780 | ₩5,887 | ₩5,627 | ₩5,794 | +0.23% | 19.3만 |
|---|
| 2026.06.02 | ₩6,021 | ₩6,532 | ₩5,727 | ₩5,794 | -3.77% | 16.3만 |
|---|
| 2026.06.01 | ₩6,408 | ₩6,588 | ₩5,914 | ₩6,061 | -5.42% | 16만 |
|---|
| 2026.05.29 | ₩6,715 | ₩6,768 | ₩6,474 | ₩6,488 | -3.38% | 14.2만 |
|---|
| 2026.05.28 | ₩6,581 | ₩6,768 | ₩6,408 | ₩6,755 | +2.64% | 11.9만 |
|---|
| 2026.05.27 | ₩6,715 | ₩6,781 | ₩6,441 | ₩6,501 | -3.18% | 14.6만 |
|---|
| 2026.05.26 | ₩6,781 | ₩6,902 | ₩6,468 | ₩6,661 | -1.77% | 18.1만 |
|---|
| 2026.05.22 | ₩6,928 | ₩6,982 | ₩6,635 | ₩6,715 | -3.08% | 15.1만 |
|---|
| 2026.05.21 | ₩6,408 | ₩6,902 | ₩6,234 | ₩6,862 | +7.08% | 16.4만 |
|---|
| 2026.05.20 | ₩6,301 | ₩6,501 | ₩6,221 | ₩6,488 | +2.97% | 16.2만 |
|---|
| 2026.05.19 | ₩6,434 | ₩6,555 | ₩6,281 | ₩6,301 | -2.07% | 10.8만 |
|---|
| 2026.05.18 | ₩6,555 | ₩6,942 | ₩6,421 | ₩6,488 | -1.02% | 29.7만 |
|---|
| 2026.05.15 | ₩6,902 | ₩6,982 | ₩6,421 | ₩6,648 | -3.68% | 20.1만 |
|---|
| 2026.05.14 | ₩6,595 | ₩7,088 | ₩6,368 | ₩6,942 | +5.26% | 35.2만 |
|---|
| 2026.05.13 | ₩6,474 | ₩6,621 | ₩6,288 | ₩6,541 | +1.03% | 13.2만 |
|---|
| 2026.05.12 | ₩7,035 | ₩7,035 | ₩6,408 | ₩6,581 | -6.45% | 30.8만 |
|---|
| 2026.05.11 | ₩6,835 | ₩7,402 | ₩6,835 | ₩7,088 | +3.71% | 25.1만 |
|---|
| 2026.05.08 | ₩7,195 | ₩7,557 | ₩6,888 | ₩7,182 | -0.19% | 35.6만 |
|---|
| 2026.05.07 | ₩5,820 | ₩7,209 | ₩5,820 | ₩7,062 | +21.33% | 43.1만 |
|---|
| 2026.05.06 | ₩5,834 | ₩5,834 | ₩5,540 | ₩5,740 | -1.60% | 18.4만 |
|---|
| 2026.05.05 | ₩5,673 | ₩5,822 | ₩5,580 | ₩5,780 | +1.88% | 14.7만 |
|---|
| 2026.05.04 | ₩5,860 | ₩5,914 | ₩5,507 | ₩5,633 | -3.87% | 19.1만 |
|---|
| 2026.05.01 | ₩5,487 | ₩5,954 | ₩5,460 | ₩5,940 | +8.27% | 15.2만 |
|---|
| 2026.04.30 | ₩5,300 | ₩5,460 | ₩5,133 | ₩5,460 | +3.02% | 13.6만 |
|---|
| 2026.04.29 | ₩5,807 | ₩5,807 | ₩5,286 | ₩5,300 | -8.74% | 27.9만 |
|---|
| 2026.04.28 | ₩5,740 | ₩5,914 | ₩5,740 | ₩5,820 | +1.40% | 12.7만 |
|---|
| 2026.04.27 | ₩5,900 | ₩5,960 | ₩5,714 | ₩5,767 | -2.26% | 15만 |
|---|
| 2026.04.24 | ₩5,740 | ₩5,887 | ₩5,673 | ₩5,820 | +1.40% | 22.7만 |
|---|
| 2026.04.23 | ₩5,714 | ₩6,915 | ₩5,620 | ₩5,767 | +0.93% | 284.2만 |
|---|
| 2026.04.22 | ₩5,620 | ₩5,967 | ₩5,620 | ₩5,700 | +1.43% | 15.8만 |
|---|
| 2026.04.21 | ₩5,473 | ₩5,794 | ₩5,473 | ₩5,673 | +3.66% | 25.6만 |
|---|
| 2026.04.20 | ₩5,286 | ₩5,834 | ₩5,286 | ₩5,820 | +10.10% | 40만 |
|---|
| 2026.04.17 | ₩5,206 | ₩5,493 | ₩5,166 | ₩5,460 | +4.87% | 24.9만 |
|---|
| 2026.04.16 | ₩5,193 | ₩5,206 | ₩5,073 | ₩5,113 | -1.54% | 18.8만 |
|---|
| 2026.04.15 | ₩5,099 | ₩5,286 | ₩5,099 | ₩5,220 | +2.36% | 18.6만 |
|---|
| 2026.04.14 | ₩4,939 | ₩5,099 | ₩4,939 | ₩5,099 | +3.24% | 15만 |
|---|
| 2026.04.13 | ₩4,552 | ₩4,926 | ₩4,539 | ₩4,926 | +8.21% | 16.2만 |
|---|
| 2026.04.10 | ₩4,672 | ₩4,739 | ₩4,532 | ₩4,606 | -1.43% | 17.5만 |
|---|
| 2026.04.09 | ₩4,619 | ₩4,719 | ₩4,509 | ₩4,672 | +1.16% | 11.6만 |
|---|
| 2026.04.08 | ₩4,899 | ₩4,899 | ₩4,592 | ₩4,646 | -5.18% | 20만 |
|---|
| 2026.04.07 | ₩4,672 | ₩4,752 | ₩4,579 | ₩4,672 | 0.00% | 19.1만 |
|---|
| 2026.04.06 | ₩4,672 | ₩4,806 | ₩4,572 | ₩4,739 | +1.43% | 18.7만 |
|---|
| 2026.04.02 | ₩4,819 | ₩4,819 | ₩4,552 | ₩4,699 | -2.49% | 23.7만 |
|---|
| 2026.04.01 | ₩5,099 | ₩5,180 | ₩4,839 | ₩4,886 | -4.19% | 31.8만 |
|---|
| 2026.03.31 | ₩5,046 | ₩5,393 | ₩4,886 | ₩5,033 | -0.26% | 53.7만 |
|---|
| 2026.03.30 | ₩5,193 | ₩5,286 | ₩4,846 | ₩4,913 | -5.40% | 53.2만 |
|---|
| 2026.03.27 | ₩5,260 | ₩5,286 | ₩5,113 | ₩5,180 | -1.52% | 25만 |
|---|
| 2026.03.26 | ₩5,326 | ₩5,460 | ₩5,326 | ₩5,340 | +0.25% | 19.7만 |
|---|
| 2026.03.25 | ₩5,206 | ₩5,487 | ₩5,193 | ₩5,393 | +3.59% | 27.9만 |
|---|
| 2026.03.24 | ₩4,832 | ₩5,206 | ₩4,686 | ₩5,139 | +6.35% | 24.1만 |
|---|
| 2026.03.23 | ₩4,779 | ₩4,979 | ₩4,686 | ₩4,846 | +1.40% | 27.7만 |
|---|
| 2026.03.20 | ₩4,739 | ₩4,739 | ₩4,552 | ₩4,632 | -2.25% | 56.7만 |
|---|
| 2026.03.19 | ₩4,806 | ₩4,913 | ₩4,686 | ₩4,766 | -0.83% | 20.8만 |
|---|
| 2026.03.18 | ₩5,086 | ₩5,119 | ₩4,872 | ₩4,926 | -3.15% | 23.1만 |
|---|
| 2026.03.17 | ₩5,019 | ₩5,353 | ₩5,019 | ₩5,193 | +3.46% | 28.3만 |
|---|
| 2026.03.16 | ₩4,939 | ₩5,059 | ₩4,913 | ₩4,993 | +1.08% | 32.4만 |
|---|
| 2026.03.13 | ₩4,859 | ₩5,059 | ₩4,768 | ₩4,899 | +0.82% | 29.9만 |
|---|
| 2026.03.12 | ₩4,806 | ₩4,939 | ₩4,786 | ₩4,832 | +0.56% | 31.8만 |
|---|
| 2026.03.11 | ₩5,260 | ₩5,266 | ₩4,926 | ₩4,939 | -6.09% | 37.2만 |
|---|
| 2026.03.10 | ₩5,380 | ₩5,700 | ₩5,293 | ₩5,353 | -0.50% | 40.6만 |
|---|
| 2026.03.09 | ₩4,819 | ₩5,480 | ₩4,766 | ₩5,460 | +13.30% | 61.9만 |
|---|
| 2026.03.06 | ₩5,073 | ₩5,246 | ₩4,806 | ₩4,953 | -2.37% | 91만 |
|---|
| 2026.03.05 | ₩6,408 | ₩6,497 | ₩5,086 | ₩5,286 | -17.50% | 108.9만 |
|---|
| 2026.03.04 | ₩6,995 | ₩7,396 | ₩6,880 | ₩7,222 | +3.24% | 50.4만 |
|---|
| 2026.03.03 | ₩7,289 | ₩7,355 | ₩6,982 | ₩7,022 | -3.66% | 51.3만 |
|---|
| 2026.03.02 | ₩6,928 | ₩7,556 | ₩6,848 | ₩7,502 | +8.29% | 76.7만 |
|---|
| 2026.02.27 | ₩6,968 | ₩7,102 | ₩6,728 | ₩6,888 | -1.15% | 22.7만 |
|---|
| 2026.02.26 | ₩6,902 | ₩7,129 | ₩6,862 | ₩7,102 | +2.90% | 25.7만 |
|---|
| 2026.02.25 | ₩7,062 | ₩7,062 | ₩6,768 | ₩6,915 | -2.08% | 33.9만 |
|---|
| 2026.02.24 | ₩7,155 | ₩7,249 | ₩6,955 | ₩7,008 | -2.05% | 14.5만 |
|---|
| 2026.02.23 | ₩7,155 | ₩7,289 | ₩7,062 | ₩7,155 | 0.00% | 16만 |
|---|
| 2026.02.20 | ₩7,235 | ₩7,396 | ₩7,035 | ₩7,209 | -0.37% | 30.4만 |
|---|
| 2026.02.19 | ₩6,955 | ₩7,315 | ₩6,821 | ₩7,302 | +4.99% | 28.2만 |
|---|
| 2026.02.18 | ₩7,129 | ₩7,262 | ₩6,995 | ₩7,022 | -1.50% | 25.2만 |
|---|
| 2026.02.17 | ₩7,142 | ₩7,315 | ₩6,995 | ₩7,142 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩7,222 | ₩7,469 | ₩6,982 | ₩7,155 | -0.92% | 18.8만 |
|---|
| 2026.02.12 | ₩7,462 | ₩7,502 | ₩7,102 | ₩7,195 | -3.58% | 23.4만 |
|---|
| 2026.02.11 | ₩7,769 | ₩7,769 | ₩7,129 | ₩7,382 | -4.98% | 22.5만 |
|---|
| 2026.02.10 | ₩7,889 | ₩8,103 | ₩7,676 | ₩7,703 | -2.37% | 14.9만 |
|---|
| 2026.02.09 | ₩7,783 | ₩8,210 | ₩7,289 | ₩7,929 | +1.89% | 12만 |
|---|
| 2026.02.06 | ₩7,783 | ₩7,996 | ₩7,476 | ₩7,836 | +0.69% | 15.3만 |
|---|
| 2026.02.05 | ₩8,090 | ₩8,323 | ₩7,516 | ₩7,596 | -6.11% | 28.7만 |
|---|
| 2026.02.04 | ₩8,677 | ₩8,764 | ₩8,076 | ₩8,170 | -5.85% | 27.7만 |
|---|
| 2026.02.03 | ₩8,557 | ₩8,797 | ₩8,443 | ₩8,637 | +0.94% | 14.7만 |
|---|
| 2026.02.02 | ₩8,317 | ₩8,737 | ₩8,190 | ₩8,597 | +3.37% | 38.4만 |
|---|
| 2026.01.30 | ₩8,303 | ₩8,504 | ₩8,176 | ₩8,383 | +0.96% | 18.6만 |
|---|
| 2026.01.29 | ₩8,063 | ₩8,323 | ₩8,010 | ₩8,210 | +1.82% | 14.9만 |
|---|
| 2026.01.28 | ₩8,023 | ₩8,183 | ₩7,943 | ₩8,050 | +0.33% | 25.7만 |
|---|
| 2026.01.27 | ₩8,036 | ₩8,310 | ₩7,956 | ₩8,036 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩8,023 | ₩8,143 | ₩7,929 | ₩8,076 | +0.67% | 22만 |
|---|
| 2026.01.23 | ₩8,517 | ₩8,564 | ₩8,010 | ₩8,036 | -5.64% | 21.6만 |
|---|
| 2026.01.22 | ₩8,530 | ₩8,971 | ₩8,090 | ₩8,570 | +0.47% | 35.6만 |
|---|
| 2026.01.21 | ₩8,383 | ₩8,597 | ₩8,243 | ₩8,517 | +1.59% | 32.6만 |
|---|
| 2026.01.20 | ₩8,317 | ₩8,450 | ₩7,956 | ₩8,330 | +0.16% | 54.7만 |
|---|
| 2026.01.16 | ₩8,784 | ₩8,971 | ₩8,557 | ₩8,637 | -1.67% | 30.8만 |
|---|
| 2026.01.15 | ₩9,198 | ₩9,231 | ₩8,690 | ₩8,811 | -4.21% | 45.6만 |
|---|
| 2026.01.14 | ₩9,078 | ₩9,331 | ₩8,984 | ₩9,198 | +1.32% | 20.4만 |
|---|
| 2026.01.13 | ₩9,838 | ₩10,072 | ₩8,530 | ₩9,118 | -7.33% | 75.9만 |
|---|
| 2026.01.12 | ₩9,411 | ₩9,972 | ₩9,291 | ₩9,892 | +5.11% | 22.8만 |
|---|
| 2026.01.09 | ₩10,052 | ₩10,052 | ₩9,411 | ₩9,585 | -4.65% | 18.7만 |
|---|
| 2026.01.08 | ₩9,825 | ₩10,479 | ₩9,705 | ₩10,052 | +2.31% | 17.3만 |
|---|
| 2026.01.07 | ₩9,959 | ₩9,972 | ₩9,611 | ₩9,932 | -0.27% | 17만 |
|---|
| 2026.01.06 | ₩10,159 | ₩10,246 | ₩9,870 | ₩9,972 | -1.84% | 19.8만 |
|---|
| 2026.01.05 | ₩10,613 | ₩10,933 | ₩10,259 | ₩10,292 | -3.02% | 28.9만 |
|---|
| 2026.01.02 | ₩10,613 | ₩10,846 | ₩9,718 | ₩9,985 | -5.91% | 27.8만 |
|---|
| 2025.12.31 | ₩10,653 | ₩11,280 | ₩10,332 | ₩10,586 | -0.63% | 68.8만 |
|---|
| 2025.12.30 | ₩11,534 | ₩11,654 | ₩10,279 | ₩10,679 | -7.41% | 40.3만 |
|---|
| 2025.12.29 | ₩11,761 | ₩12,001 | ₩11,231 | ₩11,534 | -1.93% | 24.9만 |
|---|
| 2025.12.26 | ₩12,097 | ₩12,329 | ₩11,681 | ₩11,774 | -2.67% | 21.7만 |
|---|
| 2025.12.24 | ₩11,414 | ₩12,121 | ₩11,253 | ₩12,081 | +5.85% | 41.3만 |
|---|
| 2025.12.23 | ₩11,667 | ₩12,295 | ₩11,120 | ₩11,267 | -3.43% | 67.1만 |
|---|
| 2025.12.22 | ₩11,280 | ₩11,547 | ₩10,960 | ₩11,267 | -0.12% | 26.9만 |
|---|
| 2025.12.19 | ₩11,147 | ₩11,427 | ₩11,073 | ₩11,280 | +1.20% | 52.6만 |
|---|
| 2025.12.18 | ₩11,200 | ₩11,534 | ₩10,853 | ₩11,027 | -1.55% | 20.8만 |
|---|
| 2025.12.17 | ₩11,227 | ₩11,654 | ₩10,786 | ₩10,880 | -3.09% | 18.2만 |
|---|
| 2025.12.16 | ₩11,093 | ₩11,347 | ₩10,679 | ₩11,200 | +0.96% | 28.9만 |
|---|
| 2025.12.15 | ₩11,160 | ₩11,547 | ₩10,825 | ₩11,093 | -0.60% | 47.1만 |
|---|
| 2025.12.12 | ₩11,080 | ₩11,080 | ₩10,733 | ₩10,813 | -2.41% | 13.9만 |
|---|
| 2025.12.11 | ₩11,427 | ₩11,524 | ₩11,013 | ₩11,053 | -3.27% | 15.5만 |
|---|
| 2025.12.10 | ₩11,267 | ₩11,347 | ₩10,966 | ₩11,294 | +0.24% | 23.9만 |
|---|
| 2025.12.09 | ₩11,387 | ₩11,400 | ₩10,973 | ₩11,133 | -2.23% | 12.6만 |
|---|
| 2025.12.08 | ₩10,746 | ₩11,681 | ₩10,551 | ₩11,387 | +5.96% | 26.6만 |
|---|
| 2025.12.05 | ₩11,080 | ₩11,133 | ₩10,626 | ₩10,746 | -3.01% | 8.3만 |
|---|
| 2025.12.04 | ₩11,494 | ₩11,494 | ₩10,920 | ₩11,133 | -3.14% | 10.8만 |
|---|
| 2025.12.03 | ₩11,080 | ₩11,454 | ₩10,800 | ₩11,427 | +3.13% | 12.3만 |
|---|
| 2025.12.02 | ₩11,067 | ₩11,187 | ₩10,853 | ₩11,080 | +0.12% | 13.7만 |
|---|
| 2025.12.01 | ₩11,080 | ₩11,347 | ₩10,549 | ₩10,906 | -1.57% | 15.4만 |
|---|
| 2025.11.28 | ₩11,374 | ₩11,747 | ₩10,960 | ₩11,160 | -1.88% | 14.1만 |
|---|
| 2025.11.26 | ₩10,719 | ₩11,300 | ₩10,212 | ₩11,200 | +4.48% | 26.4만 |
|---|
| 2025.11.25 | ₩9,878 | ₩10,986 | ₩9,838 | ₩10,813 | +9.46% | 37.9만 |
|---|
| 2025.11.24 | ₩9,692 | ₩10,346 | ₩9,558 | ₩9,999 | +3.17% | 28.7만 |
|---|
| 2025.11.21 | ₩8,797 | ₩9,772 | ₩8,757 | ₩9,692 | +10.17% | 24.8만 |
|---|
| 2025.11.20 | ₩9,451 | ₩9,465 | ₩8,797 | ₩8,864 | -6.21% | 16.6만 |
|---|
| 2025.11.19 | ₩9,531 | ₩9,665 | ₩9,183 | ₩9,251 | -2.94% | 12만 |
|---|
| 2025.11.18 | ₩9,385 | ₩9,625 | ₩8,997 | ₩9,531 | +1.56% | 12.8만 |
|---|
| 2025.11.17 | ₩9,385 | ₩9,625 | ₩9,224 | ₩9,385 | 0.00% | 16.5만 |
|---|
| 2025.11.14 | ₩9,318 | ₩9,772 | ₩9,144 | ₩9,491 | +1.86% | 30.9만 |
|---|
| 2025.11.13 | ₩10,266 | ₩10,266 | ₩9,251 | ₩9,411 | -8.32% | 40.8만 |
|---|
| 2025.11.12 | ₩9,478 | ₩10,760 | ₩9,345 | ₩10,306 | +8.73% | 82.3만 |
|---|
| 2025.11.11 | ₩8,811 | ₩9,505 | ₩8,557 | ₩9,398 | +6.67% | 48.2만 |
|---|
| 2025.11.10 | ₩7,809 | ₩8,811 | ₩7,809 | ₩8,704 | +11.45% | 50.7만 |
|---|
| 2025.11.07 | ₩7,329 | ₩7,823 | ₩7,182 | ₩7,769 | +6.01% | 28.6만 |
|---|
| 2025.11.06 | ₩6,688 | ₩6,755 | ₩6,541 | ₩6,675 | -0.20% | 11.1만 |
|---|
| 2025.11.05 | ₩6,661 | ₩6,835 | ₩6,488 | ₩6,715 | +0.80% | 5.8만 |
|---|
| 2025.11.04 | ₩6,688 | ₩6,701 | ₩6,528 | ₩6,648 | -0.60% | 5.5만 |
|---|
| 2025.11.03 | ₩6,781 | ₩6,888 | ₩6,648 | ₩6,808 | +0.39% | 6만 |
|---|
| 2025.10.31 | ₩6,755 | ₩6,844 | ₩6,595 | ₩6,755 | 0.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,581 | ₩6,835 | ₩6,561 | ₩6,781 | +3.04% | 4.9만 |
|---|
| 2025.10.29 | ₩6,862 | ₩7,008 | ₩6,608 | ₩6,728 | -1.95% | 6.7만 |
|---|
| 2025.10.28 | ₩6,862 | ₩6,942 | ₩6,501 | ₩6,902 | +0.58% | 10.3만 |
|---|
| 2025.10.27 | ₩7,048 | ₩7,048 | ₩6,768 | ₩6,902 | -2.08% | 12만 |
|---|
| 2025.10.24 | ₩6,995 | ₩7,088 | ₩6,808 | ₩7,048 | +0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩6,862 | ₩7,008 | ₩6,808 | ₩6,955 | +1.36% | 8.9만 |
|---|
| 2025.10.22 | ₩6,888 | ₩7,100 | ₩6,514 | ₩6,848 | -0.58% | 23.7만 |
|---|
| 2025.10.21 | ₩6,207 | ₩6,928 | ₩6,007 | ₩6,888 | +10.97% | 26.2만 |
|---|
| 2025.10.20 | ₩6,314 | ₩6,862 | ₩5,994 | ₩6,221 | -1.48% | 80만 |
|---|
| 2025.10.17 | ₩5,206 | ₩6,408 | ₩5,193 | ₩6,261 | +20.26% | 163.9만 |
|---|
| 2025.10.16 | ₩4,779 | ₩4,786 | ₩4,499 | ₩4,606 | -3.63% | 4.8만 |
|---|
| 2025.10.15 | ₩4,499 | ₩4,806 | ₩4,459 | ₩4,806 | +6.82% | 8.6만 |
|---|
| 2025.10.14 | ₩4,298 | ₩4,457 | ₩4,292 | ₩4,445 | +3.42% | 7.3만 |
|---|
| 2025.10.13 | ₩4,339 | ₩4,512 | ₩4,292 | ₩4,352 | +0.31% | 5.1만 |
|---|
| 2025.10.10 | ₩4,499 | ₩4,499 | ₩4,258 | ₩4,272 | -5.04% | 11.2만 |
|---|