시장 데이터를 불러오는 중
전체 종목
새기멧 바이오사이언시스 과거 주가
Sagimet Biosciences Inc. - Series A Common Stock · SGMT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sagimet Biosciences Inc. - Series A Common Stock · SGMT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,806 | ₩12,086 | ₩11,726 | ₩11,926 | +1.02% | 76.4만 |
| 2026.10.08 | ₩11,752 | ₩11,939 | ₩11,525 | ₩11,912 | +1.36% | 122.9만 |
| 2026.10.07 | ₩11,552 | ₩11,979 | ₩11,482 | ₩11,859 | +2.66% | 63.2만 |
| 2026.10.06 | ₩12,006 | ₩12,006 | ₩11,418 | ₩11,699 | -2.56% | 89.6만 |
| 2026.10.05 | ₩12,119 | ₩12,180 | ₩11,218 | ₩12,059 | -0.50% | 152.9만 |
| 2026.10.02 | ₩12,367 | ₩12,527 | ₩11,859 | ₩12,206 | -1.30% | 171.3만 |
| 2026.10.01 | ₩12,861 | ₩13,368 | ₩12,440 | ₩12,513 | -2.70% | 200.8만 |
| 2026.09.30 | ₩14,169 | ₩14,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,634 |
| ₩13,195 |
| -6.88% |
| 545.3만 |
| 2026.09.29 | ₩13,248 | ₩13,248 | ₩12,353 | ₩12,460 | -5.95% | 85.7만 |
|---|
| 2026.09.28 | ₩12,220 | ₩13,288 | ₩12,053 | ₩13,275 | +8.63% | 134.6만 |
|---|
| 2026.09.25 | ₩12,166 | ₩12,373 | ₩11,872 | ₩12,340 | +1.43% | 124.7만 |
|---|
| 2026.09.24 | ₩13,061 | ₩13,341 | ₩11,599 | ₩12,166 | -6.85% | 372.3만 |
|---|
| 2026.09.23 | ₩14,997 | ₩15,031 | ₩13,555 | ₩13,916 | -7.21% | 111.6만 |
|---|
| 2026.09.22 | ₩14,477 | ₩15,128 | ₩14,316 | ₩14,810 | +2.31% | 87.4만 |
|---|
| 2026.09.21 | ₩14,957 | ₩14,971 | ₩14,230 | ₩14,423 | -3.57% | 75.3만 |
|---|
| 2026.09.18 | ₩14,911 | ₩15,224 | ₩14,423 | ₩14,810 | -0.67% | 185.4만 |
|---|
| 2026.09.17 | ₩14,276 | ₩15,144 | ₩14,256 | ₩14,917 | +4.49% | 101.9만 |
|---|
| 2026.09.16 | ₩14,036 | ₩14,183 | ₩13,689 | ₩13,969 | -0.48% | 62.1만 |
|---|
| 2026.09.15 | ₩14,430 | ₩14,477 | ₩13,769 | ₩13,969 | -3.19% | 85.3만 |
|---|
| 2026.09.14 | ₩14,637 | ₩14,817 | ₩14,450 | ₩14,530 | -0.73% | 51.7만 |
|---|
| 2026.09.11 | ₩15,131 | ₩15,158 | ₩14,383 | ₩14,530 | -3.97% | 63.9만 |
|---|
| 2026.09.10 | ₩14,356 | ₩15,290 | ₩14,250 | ₩14,770 | +2.88% | 93.8만 |
|---|
| 2026.09.09 | ₩15,024 | ₩15,051 | ₩14,270 | ₩14,503 | -3.47% | 125만 |
|---|
| 2026.09.08 | ₩14,477 | ₩14,917 | ₩14,223 | ₩14,303 | -1.20% | 80.5만 |
|---|
| 2026.09.04 | ₩14,410 | ₩14,664 | ₩14,063 | ₩14,610 | +1.39% | 125만 |
|---|
| 2026.09.03 | ₩14,964 | ₩15,011 | ₩14,183 | ₩14,583 | -2.54% | 114.2만 |
|---|
| 2026.09.02 | ₩14,036 | ₩14,770 | ₩14,036 | ₩14,677 | +4.57% | 179.8만 |
|---|
| 2026.09.01 | ₩13,555 | ₩14,316 | ₩13,555 | ₩14,023 | +3.45% | 75.2만 |
|---|
| 2026.08.31 | ₩13,836 | ₩13,936 | ₩13,635 | ₩13,702 | -0.97% | 68.8만 |
|---|
| 2026.08.28 | ₩14,183 | ₩14,437 | ₩13,982 | ₩14,089 | -0.66% | 57.4만 |
|---|
| 2026.08.27 | ₩14,557 | ₩14,624 | ₩14,076 | ₩14,356 | -1.38% | 65.8만 |
|---|
| 2026.08.26 | ₩13,702 | ₩14,517 | ₩13,495 | ₩14,503 | +5.85% | 123.7만 |
|---|
| 2026.08.25 | ₩13,862 | ₩14,156 | ₩13,622 | ₩13,742 | -0.87% | 96.9만 |
|---|
| 2026.08.24 | ₩13,528 | ₩14,029 | ₩13,288 | ₩13,635 | +0.79% | 124.2만 |
|---|
| 2026.08.21 | ₩13,649 | ₩13,996 | ₩13,428 | ₩13,689 | +0.29% | 102.2만 |
|---|
| 2026.08.20 | ₩13,996 | ₩14,203 | ₩13,555 | ₩13,595 | -2.86% | 113.9만 |
|---|
| 2026.08.19 | ₩14,423 | ₩14,730 | ₩14,009 | ₩14,129 | -2.04% | 155.2만 |
|---|
| 2026.08.18 | ₩13,902 | ₩14,343 | ₩13,856 | ₩14,129 | +1.63% | 98.1만 |
|---|
| 2026.08.17 | ₩13,956 | ₩14,891 | ₩13,729 | ₩13,929 | -0.19% | 181.1만 |
|---|
| 2026.08.14 | ₩12,580 | ₩14,156 | ₩12,113 | ₩14,089 | +12.00% | 266만 |
|---|
| 2026.08.13 | ₩12,714 | ₩12,914 | ₩12,220 | ₩12,393 | -2.52% | 96.6만 |
|---|
| 2026.08.12 | ₩12,754 | ₩13,154 | ₩12,527 | ₩12,540 | -1.68% | 109.6만 |
|---|
| 2026.08.11 | ₩12,781 | ₩13,368 | ₩12,393 | ₩12,714 | -0.52% | 148만 |
|---|
| 2026.08.10 | ₩11,899 | ₩12,834 | ₩11,752 | ₩12,781 | +7.41% | 179.9만 |
|---|
| 2026.08.07 | ₩11,899 | ₩12,140 | ₩11,285 | ₩12,099 | +1.68% | 111.3만 |
|---|
| 2026.08.06 | ₩11,298 | ₩11,986 | ₩11,071 | ₩11,672 | +3.31% | 146.5만 |
|---|
| 2026.08.05 | ₩10,684 | ₩11,672 | ₩10,630 | ₩11,539 | +8.00% | 213.7만 |
|---|
| 2026.08.04 | ₩9,549 | ₩10,684 | ₩9,549 | ₩10,670 | +11.75% | 170.6만 |
|---|
| 2026.08.03 | ₩9,001 | ₩9,615 | ₩8,681 | ₩9,549 | +6.08% | 299.1만 |
|---|
| 2026.07.31 | ₩9,776 | ₩9,789 | ₩9,188 | ₩9,495 | -2.87% | 61.6만 |
|---|
| 2026.07.30 | ₩9,442 | ₩9,816 | ₩9,348 | ₩9,762 | +3.39% | 39만 |
|---|
| 2026.07.29 | ₩9,682 | ₩9,869 | ₩9,362 | ₩9,402 | -2.90% | 46.5만 |
|---|
| 2026.07.28 | ₩9,883 | ₩9,989 | ₩9,522 | ₩9,709 | -1.76% | 39.3만 |
|---|
| 2026.07.27 | ₩9,509 | ₩10,136 | ₩9,382 | ₩9,949 | +4.63% | 54.4만 |
|---|
| 2026.07.24 | ₩9,535 | ₩9,615 | ₩9,161 | ₩9,442 | -0.98% | 91.1만 |
|---|
| 2026.07.23 | ₩9,382 | ₩9,455 | ₩9,175 | ₩9,362 | -0.21% | 61.9만 |
|---|
| 2026.07.22 | ₩9,482 | ₩9,676 | ₩9,348 | ₩9,415 | -0.70% | 78.1만 |
|---|
| 2026.07.21 | ₩9,428 | ₩9,642 | ₩9,348 | ₩9,442 | +0.14% | 75.9만 |
|---|
| 2026.07.20 | ₩10,363 | ₩10,711 | ₩9,549 | ₩9,562 | -7.73% | 94.3만 |
|---|
| 2026.07.17 | ₩9,949 | ₩10,817 | ₩9,797 | ₩10,443 | +4.97% | 138.2만 |
|---|
| 2026.07.16 | ₩10,510 | ₩10,610 | ₩10,136 | ₩10,216 | -2.80% | 83.6만 |
|---|
| 2026.07.15 | ₩10,363 | ₩10,697 | ₩10,163 | ₩10,670 | +2.96% | 153만 |
|---|
| 2026.07.14 | ₩9,615 | ₩10,457 | ₩9,495 | ₩10,357 | +7.71% | 116.8만 |
|---|
| 2026.07.13 | ₩9,762 | ₩9,762 | ₩9,375 | ₩9,549 | -2.19% | 91.8만 |
|---|
| 2026.07.10 | ₩9,856 | ₩10,136 | ₩9,292 | ₩9,842 | -0.14% | 111.3만 |
|---|
| 2026.07.09 | ₩9,963 | ₩9,963 | ₩9,622 | ₩9,816 | -1.47% | 57.3만 |
|---|
| 2026.07.08 | ₩10,270 | ₩10,297 | ₩9,535 | ₩9,936 | -3.25% | 127.9만 |
|---|
| 2026.07.07 | ₩10,377 | ₩10,544 | ₩10,203 | ₩10,270 | -1.03% | 134.1만 |
|---|
| 2026.07.06 | ₩10,136 | ₩10,577 | ₩9,896 | ₩10,337 | +1.98% | 83.6만 |
|---|
| 2026.07.02 | ₩10,070 | ₩10,270 | ₩9,896 | ₩10,163 | +0.93% | 83.4만 |
|---|
| 2026.07.01 | ₩10,350 | ₩10,617 | ₩9,762 | ₩9,963 | -3.74% | 126.6만 |
|---|
| 2026.06.30 | ₩10,283 | ₩10,470 | ₩9,909 | ₩10,323 | +0.39% | 90.1만 |
|---|
| 2026.06.29 | ₩9,308 | ₩10,430 | ₩9,295 | ₩10,403 | +11.76% | 135.3만 |
|---|
| 2026.06.26 | ₩9,148 | ₩9,549 | ₩9,081 | ₩9,428 | +3.07% | 860.2만 |
|---|
| 2026.06.25 | ₩9,228 | ₩9,465 | ₩9,148 | ₩9,161 | -0.72% | 146.1만 |
|---|
| 2026.06.24 | ₩9,469 | ₩9,629 | ₩9,048 | ₩9,255 | -2.26% | 137.7만 |
|---|
| 2026.06.23 | ₩9,348 | ₩9,802 | ₩9,348 | ₩9,428 | +0.86% | 75.2만 |
|---|
| 2026.06.22 | ₩8,921 | ₩9,602 | ₩8,921 | ₩9,482 | +6.29% | 105.8만 |
|---|
| 2026.06.18 | ₩8,747 | ₩9,155 | ₩8,747 | ₩8,921 | +1.98% | 359.3만 |
|---|
| 2026.06.17 | ₩8,520 | ₩8,787 | ₩8,431 | ₩8,721 | +2.35% | 79.4만 |
|---|
| 2026.06.16 | ₩8,600 | ₩8,714 | ₩8,333 | ₩8,414 | -2.17% | 124.7만 |
|---|
| 2026.06.15 | ₩8,761 | ₩8,961 | ₩8,614 | ₩8,641 | -1.37% | 60.6만 |
|---|
| 2026.06.12 | ₩8,587 | ₩8,868 | ₩8,539 | ₩8,654 | +0.78% | 46만 |
|---|
| 2026.06.11 | ₩8,574 | ₩8,747 | ₩8,440 | ₩8,587 | +0.16% | 76.4만 |
|---|
| 2026.06.10 | ₩8,654 | ₩8,977 | ₩8,534 | ₩8,681 | +0.31% | 71.9만 |
|---|
| 2026.06.09 | ₩8,854 | ₩9,010 | ₩8,574 | ₩8,707 | -1.66% | 69만 |
|---|
| 2026.06.08 | ₩9,282 | ₩9,355 | ₩8,681 | ₩8,721 | -6.04% | 62.1만 |
|---|
| 2026.06.05 | ₩9,388 | ₩9,495 | ₩8,988 | ₩9,028 | -3.84% | 60.8만 |
|---|
| 2026.06.04 | ₩9,161 | ₩9,682 | ₩9,161 | ₩9,428 | +2.92% | 39.7만 |
|---|
| 2026.06.03 | ₩9,055 | ₩9,188 | ₩8,814 | ₩9,161 | +1.18% | 66.2만 |
|---|
| 2026.06.02 | ₩9,428 | ₩9,442 | ₩8,767 | ₩9,068 | -3.82% | 92.4만 |
|---|
| 2026.06.01 | ₩9,615 | ₩9,896 | ₩9,509 | ₩9,602 | -0.14% | 73.7만 |
|---|
| 2026.05.29 | ₩9,682 | ₩9,822 | ₩9,362 | ₩9,736 | +0.55% | 62.8만 |
|---|
| 2026.05.28 | ₩9,629 | ₩10,123 | ₩9,415 | ₩9,709 | +0.83% | 64.6만 |
|---|
| 2026.05.27 | ₩9,642 | ₩10,110 | ₩9,589 | ₩9,642 | 0.00% | 82만 |
|---|
| 2026.05.26 | ₩9,575 | ₩9,949 | ₩9,495 | ₩9,642 | +0.70% | 90.9만 |
|---|
| 2026.05.22 | ₩9,348 | ₩9,722 | ₩9,295 | ₩9,469 | +1.29% | 95.7만 |
|---|
| 2026.05.21 | ₩8,814 | ₩9,696 | ₩8,681 | ₩9,348 | +6.06% | 77.6만 |
|---|
| 2026.05.20 | ₩8,747 | ₩9,014 | ₩8,681 | ₩8,881 | +1.53% | 73.2만 |
|---|
| 2026.05.19 | ₩8,627 | ₩8,894 | ₩8,587 | ₩8,734 | +1.24% | 94만 |
|---|
| 2026.05.18 | ₩9,201 | ₩9,388 | ₩8,634 | ₩8,894 | -3.34% | 113.1만 |
|---|
| 2026.05.15 | ₩9,696 | ₩9,802 | ₩9,201 | ₩9,215 | -4.96% | 74.5만 |
|---|
| 2026.05.14 | ₩10,163 | ₩10,277 | ₩9,575 | ₩9,842 | -3.15% | 68.4만 |
|---|
| 2026.05.13 | ₩10,190 | ₩10,323 | ₩9,789 | ₩10,150 | -0.39% | 77.6만 |
|---|
| 2026.05.12 | ₩10,136 | ₩10,256 | ₩9,842 | ₩10,216 | +0.79% | 79.3만 |
|---|
| 2026.05.11 | ₩10,283 | ₩10,564 | ₩10,123 | ₩10,270 | -0.13% | 89.7만 |
|---|
| 2026.05.08 | ₩10,216 | ₩10,390 | ₩9,976 | ₩10,297 | +0.78% | 96.4만 |
|---|
| 2026.05.07 | ₩11,125 | ₩11,125 | ₩10,163 | ₩10,203 | -8.28% | 103.7만 |
|---|
| 2026.05.06 | ₩10,430 | ₩11,191 | ₩10,070 | ₩11,191 | +7.30% | 158.3만 |
|---|
| 2026.05.05 | ₩10,590 | ₩10,684 | ₩9,976 | ₩10,310 | -2.65% | 129.1만 |
|---|
| 2026.05.04 | ₩10,377 | ₩10,670 | ₩9,976 | ₩10,550 | +1.67% | 95.4만 |
|---|
| 2026.05.01 | ₩10,831 | ₩11,438 | ₩9,829 | ₩10,163 | -6.17% | 134.2만 |
|---|
| 2026.04.30 | ₩11,485 | ₩11,819 | ₩10,684 | ₩10,724 | -6.63% | 115.9만 |
|---|
| 2026.04.29 | ₩11,685 | ₩11,726 | ₩10,617 | ₩11,485 | -1.71% | 159만 |
|---|
| 2026.04.28 | ₩11,205 | ₩12,233 | ₩10,991 | ₩11,685 | +4.29% | 526.5만 |
|---|
| 2026.04.27 | ₩9,629 | ₩12,513 | ₩9,522 | ₩10,844 | +12.62% | 4940.8만 |
|---|
| 2026.04.24 | ₩7,813 | ₩7,959 | ₩7,587 | ₩7,826 | +0.17% | 25.2만 |
|---|
| 2026.04.23 | ₩8,414 | ₩8,434 | ₩7,772 | ₩7,839 | -6.83% | 20.3만 |
|---|
| 2026.04.22 | ₩8,080 | ₩8,414 | ₩7,933 | ₩8,387 | +3.80% | 27.1만 |
|---|
| 2026.04.21 | ₩8,694 | ₩8,694 | ₩7,879 | ₩7,893 | -9.22% | 44.7만 |
|---|
| 2026.04.20 | ₩8,614 | ₩8,868 | ₩8,240 | ₩8,600 | -0.16% | 42.7만 |
|---|
| 2026.04.17 | ₩8,373 | ₩8,747 | ₩8,373 | ₩8,641 | +3.19% | 62.5만 |
|---|
| 2026.04.16 | ₩8,080 | ₩8,367 | ₩7,866 | ₩8,267 | +2.31% | 28.9만 |
|---|
| 2026.04.15 | ₩7,492 | ₩8,146 | ₩7,412 | ₩8,106 | +8.20% | 52.1만 |
|---|
| 2026.04.14 | ₩7,345 | ₩7,699 | ₩7,332 | ₩7,399 | +0.73% | 44.9만 |
|---|
| 2026.04.13 | ₩7,078 | ₩7,452 | ₩7,038 | ₩7,238 | +2.26% | 33.1만 |
|---|
| 2026.04.10 | ₩7,519 | ₩7,519 | ₩6,931 | ₩7,078 | -5.86% | 39.3만 |
|---|
| 2026.04.09 | ₩7,358 | ₩7,619 | ₩7,305 | ₩7,532 | +2.36% | 29만 |
|---|
| 2026.04.08 | ₩7,011 | ₩7,519 | ₩6,971 | ₩7,465 | +6.48% | 51.7만 |
|---|
| 2026.04.07 | ₩6,771 | ₩6,811 | ₩6,557 | ₩6,784 | +0.20% | 33.3만 |
|---|
| 2026.04.06 | ₩7,091 | ₩7,185 | ₩6,811 | ₩6,864 | -3.20% | 18.3만 |
|---|
| 2026.04.02 | ₩6,838 | ₩7,118 | ₩6,804 | ₩7,105 | +3.91% | 16만 |
|---|
| 2026.04.01 | ₩7,011 | ₩7,212 | ₩6,931 | ₩6,998 | -0.19% | 31.3만 |
|---|
| 2026.03.31 | ₩6,143 | ₩7,011 | ₩6,143 | ₩6,978 | +13.59% | 38.4만 |
|---|
| 2026.03.30 | ₩6,544 | ₩6,597 | ₩6,010 | ₩6,076 | -7.14% | 59.9만 |
|---|
| 2026.03.27 | ₩6,771 | ₩6,998 | ₩6,477 | ₩6,530 | -3.55% | 57.6만 |
|---|
| 2026.03.26 | ₩6,116 | ₩6,878 | ₩6,116 | ₩6,824 | +11.57% | 62.2만 |
|---|
| 2026.03.25 | ₩6,277 | ₩6,510 | ₩6,063 | ₩6,170 | -1.70% | 58.2만 |
|---|
| 2026.03.24 | ₩6,450 | ₩6,450 | ₩6,157 | ₩6,183 | -4.14% | 37.2만 |
|---|
| 2026.03.23 | ₩6,557 | ₩6,597 | ₩6,317 | ₩6,517 | -0.61% | 30.2만 |
|---|
| 2026.03.20 | ₩6,464 | ₩6,717 | ₩6,397 | ₩6,437 | -0.41% | 37만 |
|---|
| 2026.03.19 | ₩6,384 | ₩6,526 | ₩6,197 | ₩6,450 | +1.05% | 31만 |
|---|
| 2026.03.18 | ₩6,904 | ₩6,904 | ₩6,490 | ₩6,490 | -6.00% | 41.8만 |
|---|
| 2026.03.17 | ₩6,851 | ₩6,971 | ₩6,811 | ₩6,931 | +1.17% | 16.2만 |
|---|
| 2026.03.16 | ₩7,025 | ₩7,025 | ₩6,760 | ₩6,864 | -2.28% | 29.5만 |
|---|
| 2026.03.13 | ₩7,225 | ₩7,265 | ₩6,824 | ₩6,958 | -3.70% | 37.3만 |
|---|
| 2026.03.12 | ₩7,505 | ₩7,559 | ₩7,065 | ₩7,131 | -4.98% | 26.6만 |
|---|
| 2026.03.11 | ₩7,706 | ₩8,013 | ₩7,505 | ₩7,666 | -0.52% | 36만 |
|---|
| 2026.03.10 | ₩7,212 | ₩7,552 | ₩7,185 | ₩7,385 | +2.41% | 24만 |
|---|
| 2026.03.09 | ₩6,958 | ₩7,218 | ₩6,798 | ₩7,185 | +3.26% | 34.8만 |
|---|
| 2026.03.06 | ₩7,172 | ₩7,379 | ₩7,085 | ₩7,225 | +0.74% | 23.9만 |
|---|
| 2026.03.05 | ₩7,572 | ₩7,658 | ₩7,178 | ₩7,278 | -3.88% | 38만 |
|---|
| 2026.03.04 | ₩7,545 | ₩7,826 | ₩7,399 | ₩7,692 | +1.95% | 22.1만 |
|---|
| 2026.03.03 | ₩7,439 | ₩7,586 | ₩7,131 | ₩7,505 | +0.90% | 35.6만 |
|---|
| 2026.03.02 | ₩7,345 | ₩7,679 | ₩7,345 | ₩7,639 | +4.00% | 26.4만 |
|---|
| 2026.02.27 | ₩7,692 | ₩7,732 | ₩7,459 | ₩7,626 | -0.87% | 31.6만 |
|---|
| 2026.02.26 | ₩8,200 | ₩8,240 | ₩7,626 | ₩7,839 | -4.40% | 31.6만 |
|---|
| 2026.02.25 | ₩8,013 | ₩8,347 | ₩7,885 | ₩8,186 | +2.17% | 40.7만 |
|---|
| 2026.02.24 | ₩7,078 | ₩8,173 | ₩7,078 | ₩7,906 | +11.70% | 86.6만 |
|---|
| 2026.02.23 | ₩7,105 | ₩7,198 | ₩6,838 | ₩7,051 | -0.75% | 40.9만 |
|---|
| 2026.02.20 | ₩7,172 | ₩7,278 | ₩6,971 | ₩7,105 | -0.93% | 39.7만 |
|---|
| 2026.02.19 | ₩7,078 | ₩7,232 | ₩6,898 | ₩7,185 | +1.51% | 50만 |
|---|
| 2026.02.18 | ₩6,891 | ₩7,131 | ₩6,771 | ₩7,011 | +1.74% | 31.2만 |
|---|
| 2026.02.17 | ₩6,758 | ₩7,058 | ₩6,571 | ₩6,878 | +1.78% | 44.4만 |
|---|
| 2026.02.13 | ₩6,891 | ₩7,065 | ₩6,637 | ₩6,758 | -1.94% | 65.2만 |
|---|
| 2026.02.12 | ₩6,971 | ₩6,998 | ₩6,731 | ₩6,878 | -1.34% | 63.4만 |
|---|
| 2026.02.11 | ₩7,492 | ₩7,567 | ₩6,918 | ₩7,011 | -6.42% | 70.3만 |
|---|
| 2026.02.10 | ₩7,158 | ₩7,666 | ₩7,145 | ₩7,532 | +5.22% | 60.3만 |
|---|
| 2026.02.09 | ₩7,399 | ₩7,481 | ₩7,091 | ₩7,278 | -1.62% | 66.9만 |
|---|
| 2026.02.06 | ₩7,452 | ₩7,639 | ₩7,165 | ₩7,412 | -0.54% | 77.2만 |
|---|
| 2026.02.05 | ₩8,120 | ₩8,227 | ₩7,192 | ₩7,265 | -10.53% | 72만 |
|---|
| 2026.02.04 | ₩8,828 | ₩8,908 | ₩7,939 | ₩8,120 | -8.02% | 93만 |
|---|
| 2026.02.03 | ₩9,081 | ₩9,615 | ₩8,560 | ₩8,761 | -3.53% | 188.3만 |
|---|
| 2026.02.02 | ₩7,599 | ₩8,467 | ₩7,519 | ₩8,320 | +9.49% | 83만 |
|---|
| 2026.01.30 | ₩6,998 | ₩7,759 | ₩6,744 | ₩7,572 | +8.21% | 102.6만 |
|---|
| 2026.01.29 | ₩7,545 | ₩7,732 | ₩6,697 | ₩7,158 | -5.13% | 367.8만 |
|---|
| 2026.01.28 | ₩8,160 | ₩8,213 | ₩7,813 | ₩7,819 | -4.17% | 38.8만 |
|---|
| 2026.01.27 | ₩8,000 | ₩8,200 | ₩7,915 | ₩8,133 | +1.67% | 27.2만 |
|---|
| 2026.01.26 | ₩8,173 | ₩8,200 | ₩7,853 | ₩8,053 | -1.47% | 56.2만 |
|---|
| 2026.01.23 | ₩8,560 | ₩8,681 | ₩8,026 | ₩8,200 | -4.21% | 75.6만 |
|---|
| 2026.01.22 | ₩8,494 | ₩8,814 | ₩8,447 | ₩8,480 | -0.16% | 35.1만 |
|---|
| 2026.01.21 | ₩8,454 | ₩8,558 | ₩8,186 | ₩8,480 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩8,013 | ₩8,460 | ₩7,946 | ₩8,387 | +4.67% | 50.1만 |
|---|
| 2026.01.16 | ₩8,414 | ₩8,496 | ₩8,173 | ₩8,200 | -2.54% | 42.3만 |
|---|
| 2026.01.15 | ₩8,534 | ₩8,574 | ₩8,240 | ₩8,360 | -2.03% | 19.3만 |
|---|
| 2026.01.14 | ₩8,280 | ₩8,520 | ₩8,213 | ₩8,507 | +2.74% | 69.8만 |
|---|
| 2026.01.13 | ₩8,414 | ₩8,454 | ₩8,093 | ₩8,293 | -1.43% | 56.4만 |
|---|
| 2026.01.12 | ₩8,267 | ₩8,414 | ₩7,979 | ₩8,333 | +0.81% | 79.9만 |
|---|
| 2026.01.09 | ₩8,106 | ₩8,854 | ₩7,946 | ₩8,293 | +2.31% | 211.2만 |
|---|
| 2026.01.08 | ₩7,345 | ₩7,626 | ₩7,345 | ₩7,439 | +1.27% | 37.9만 |
|---|
| 2026.01.07 | ₩7,385 | ₩7,559 | ₩7,318 | ₩7,372 | -0.18% | 43.5만 |
|---|
| 2026.01.06 | ₩7,425 | ₩7,626 | ₩7,252 | ₩7,292 | -1.80% | 29.7만 |
|---|
| 2026.01.05 | ₩8,026 | ₩8,098 | ₩7,345 | ₩7,399 | -7.82% | 72.7만 |
|---|
| 2026.01.02 | ₩8,026 | ₩8,154 | ₩7,919 | ₩8,000 | -0.33% | 39.6만 |
|---|
| 2025.12.31 | ₩7,759 | ₩8,040 | ₩7,746 | ₩7,906 | +1.89% | 26.6만 |
|---|
| 2025.12.30 | ₩7,866 | ₩7,978 | ₩7,772 | ₩7,813 | -0.68% | 26만 |
|---|
| 2025.12.29 | ₩7,879 | ₩8,000 | ₩7,827 | ₩7,893 | +0.17% | 27.2만 |
|---|
| 2025.12.26 | ₩8,080 | ₩8,080 | ₩7,837 | ₩7,959 | -1.49% | 24만 |
|---|
| 2025.12.24 | ₩8,013 | ₩8,173 | ₩7,959 | ₩8,093 | +1.00% | 13.5만 |
|---|
| 2025.12.23 | ₩8,320 | ₩8,333 | ₩7,906 | ₩8,026 | -3.53% | 64만 |
|---|
| 2025.12.22 | ₩8,414 | ₩8,454 | ₩8,100 | ₩8,333 | -0.95% | 57.5만 |
|---|
| 2025.12.19 | ₩7,906 | ₩8,400 | ₩7,746 | ₩8,387 | +6.08% | 102만 |
|---|
| 2025.12.18 | ₩8,614 | ₩8,841 | ₩7,933 | ₩7,959 | -7.60% | 72.9만 |
|---|
| 2025.12.17 | ₩8,400 | ₩9,255 | ₩8,320 | ₩8,373 | -0.32% | 149.9만 |
|---|
| 2025.12.16 | ₩8,026 | ₩8,427 | ₩7,839 | ₩8,080 | +0.67% | 89.7만 |
|---|
| 2025.12.15 | ₩8,280 | ₩8,280 | ₩7,699 | ₩8,053 | -2.74% | 67.7만 |
|---|
| 2025.12.12 | ₩8,494 | ₩8,701 | ₩8,313 | ₩8,320 | -2.04% | 32.4만 |
|---|
| 2025.12.11 | ₩8,427 | ₩8,694 | ₩8,293 | ₩8,454 | +0.32% | 40.8만 |
|---|
| 2025.12.10 | ₩8,373 | ₩8,783 | ₩8,293 | ₩8,440 | +0.80% | 42.7만 |
|---|
| 2025.12.09 | ₩8,267 | ₩8,547 | ₩8,267 | ₩8,387 | +1.45% | 38.2만 |
|---|
| 2025.12.08 | ₩8,547 | ₩8,681 | ₩7,946 | ₩8,267 | -3.28% | 95.3만 |
|---|
| 2025.12.05 | ₩8,587 | ₩8,722 | ₩8,146 | ₩8,534 | -0.62% | 63.3만 |
|---|
| 2025.12.04 | ₩8,520 | ₩8,747 | ₩8,267 | ₩8,480 | -0.47% | 80.9만 |
|---|
| 2025.12.03 | ₩8,253 | ₩8,641 | ₩8,120 | ₩8,627 | +4.53% | 50.5만 |
|---|
| 2025.12.02 | ₩9,095 | ₩9,148 | ₩8,126 | ₩8,126 | -10.65% | 98.9만 |
|---|
| 2025.12.01 | ₩9,415 | ₩9,415 | ₩8,974 | ₩9,081 | -3.55% | 39.7만 |
|---|
| 2025.11.28 | ₩9,522 | ₩9,729 | ₩9,335 | ₩9,642 | +1.26% | 21.2만 |
|---|
| 2025.11.26 | ₩9,348 | ₩9,549 | ₩9,242 | ₩9,455 | +1.14% | 30.6만 |
|---|
| 2025.11.25 | ₩9,001 | ₩9,348 | ₩8,908 | ₩9,322 | +3.56% | 34만 |
|---|
| 2025.11.24 | ₩8,948 | ₩9,014 | ₩8,767 | ₩8,908 | -0.45% | 45.5만 |
|---|
| 2025.11.21 | ₩9,148 | ₩9,362 | ₩8,440 | ₩8,908 | -2.63% | 150.7만 |
|---|
| 2025.11.20 | ₩10,751 | ₩10,884 | ₩9,709 | ₩9,709 | -9.69% | 32.8만 |
|---|
| 2025.11.19 | ₩10,163 | ₩10,817 | ₩9,996 | ₩10,484 | +3.15% | 31.6만 |
|---|
| 2025.11.18 | ₩10,283 | ₩10,817 | ₩9,629 | ₩10,443 | +1.56% | 34.7만 |
|---|
| 2025.11.17 | ₩10,230 | ₩10,640 | ₩9,802 | ₩10,430 | +1.96% | 48만 |
|---|
| 2025.11.14 | ₩10,230 | ₩10,480 | ₩9,976 | ₩10,350 | +1.17% | 35.5만 |
|---|
| 2025.11.13 | ₩11,044 | ₩11,231 | ₩9,836 | ₩10,337 | -6.41% | 87.5만 |
|---|
| 2025.11.12 | ₩11,418 | ₩11,806 | ₩11,271 | ₩11,779 | +3.16% | 40.1만 |
|---|
| 2025.11.11 | ₩11,111 | ₩11,605 | ₩10,898 | ₩11,352 | +2.16% | 39.6만 |
|---|
| 2025.11.10 | ₩10,190 | ₩11,291 | ₩10,190 | ₩11,125 | +9.17% | 53.2만 |
|---|
| 2025.11.07 | ₩10,043 | ₩10,243 | ₩9,375 | ₩10,043 | 0.00% | 48.9만 |
|---|
| 2025.11.06 | ₩10,363 | ₩10,764 | ₩10,250 | ₩10,270 | -0.90% | 33.8만 |
|---|
| 2025.11.05 | ₩10,190 | ₩10,597 | ₩10,056 | ₩10,377 | +1.83% | 40.6만 |
|---|
| 2025.11.04 | ₩10,751 | ₩10,876 | ₩10,163 | ₩10,163 | -5.47% | 65.9만 |
|---|
| 2025.11.03 | ₩11,325 | ₩11,517 | ₩10,724 | ₩10,764 | -4.95% | 38.8만 |
|---|
| 2025.10.31 | ₩10,871 | ₩11,485 | ₩10,871 | ₩11,378 | +4.67% | 31.5만 |
|---|
| 2025.10.30 | ₩10,964 | ₩11,165 | ₩10,751 | ₩10,871 | -0.85% | 35.7만 |
|---|
| 2025.10.29 | ₩10,951 | ₩11,445 | ₩10,764 | ₩11,125 | +1.59% | 45.5만 |
|---|
| 2025.10.28 | ₩11,432 | ₩11,565 | ₩10,711 | ₩11,004 | -3.74% | 55.9만 |
|---|
| 2025.10.27 | ₩12,554 | ₩12,634 | ₩11,111 | ₩11,485 | -8.51% | 98.6만 |
|---|
| 2025.10.24 | ₩10,283 | ₩12,620 | ₩10,270 | ₩12,206 | +18.70% | 253.5만 |
|---|
| 2025.10.23 | ₩9,949 | ₩10,056 | ₩9,762 | ₩9,789 | -1.61% | 28.2만 |
|---|
| 2025.10.22 | ₩10,524 | ₩11,018 | ₩9,749 | ₩9,949 | -5.46% | 65.7만 |
|---|
| 2025.10.21 | ₩10,470 | ₩10,550 | ₩9,949 | ₩10,390 | -0.77% | 46.5만 |
|---|
| 2025.10.20 | ₩9,989 | ₩10,644 | ₩9,856 | ₩10,457 | +4.68% | 49.5만 |
|---|
| 2025.10.17 | ₩9,936 | ₩10,363 | ₩9,549 | ₩9,829 | -1.08% | 41.2만 |
|---|
| 2025.10.16 | ₩10,430 | ₩10,831 | ₩10,016 | ₩10,083 | -3.33% | 38.6만 |
|---|
| 2025.10.15 | ₩10,056 | ₩10,443 | ₩10,003 | ₩10,176 | +1.20% | 39.8만 |
|---|
| 2025.10.14 | ₩10,016 | ₩10,274 | ₩9,602 | ₩10,029 | +0.13% | 55.7만 |
|---|
| 2025.10.13 | ₩10,430 | ₩10,510 | ₩10,063 | ₩10,150 | -2.69% | 47.7만 |
|---|
| 2025.10.10 | ₩11,512 | ₩11,585 | ₩10,236 | ₩10,250 | -10.96% | 102만 |
|---|