시장 데이터를 불러오는 중
전체 종목
시-본 과거 주가
SI-BONE, Inc. - Common Stock · SIBN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SI-BONE, Inc. - Common Stock · SIBN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,263 | ₩25,985 | ₩25,263 | ₩25,891 | +2.49% | 55.6만 |
| 2026.10.08 | ₩25,370 | ₩25,557 | ₩24,622 | ₩25,210 | -0.63% | 76.3만 |
| 2026.10.07 | ₩25,758 | ₩26,319 | ₩25,370 | ₩25,531 | -0.88% | 54.8만 |
| 2026.10.06 | ₩26,627 | ₩26,734 | ₩25,678 | ₩26,132 | -1.86% | 53.9만 |
| 2026.10.05 | ₩24,408 | ₩26,520 | ₩24,408 | ₩26,480 | +8.49% | 63.2만 |
| 2026.10.02 | ₩24,862 | ₩25,130 | ₩23,993 | ₩24,167 | -2.80% | 54.7만 |
| 2026.10.01 | ₩25,223 | ₩25,450 | ₩24,421 | ₩24,608 | -2.44% | 65.3만 |
| 2026.09.30 | ₩25,597 | ₩25,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,130 |
| -1.83% |
| 64만 |
| 2026.09.29 | ₩25,290 | ₩26,199 | ₩24,876 | ₩25,597 | +1.22% | 62.4만 |
|---|
| 2026.09.28 | ₩24,849 | ₩25,156 | ₩24,595 | ₩25,076 | +0.91% | 46.2만 |
|---|
| 2026.09.25 | ₩24,648 | ₩25,076 | ₩24,448 | ₩24,849 | +0.81% | 62.6만 |
|---|
| 2026.09.24 | ₩24,862 | ₩25,089 | ₩24,448 | ₩24,755 | -0.43% | 63만 |
|---|
| 2026.09.23 | ₩25,076 | ₩25,143 | ₩24,261 | ₩24,862 | -0.85% | 51.5만 |
|---|
| 2026.09.22 | ₩24,902 | ₩25,223 | ₩24,849 | ₩25,143 | +0.97% | 45만 |
|---|
| 2026.09.21 | ₩24,314 | ₩24,795 | ₩23,820 | ₩24,662 | +1.43% | 77.1만 |
|---|
| 2026.09.18 | ₩23,886 | ₩24,608 | ₩23,820 | ₩24,181 | +1.23% | 86.1만 |
|---|
| 2026.09.17 | ₩25,143 | ₩25,210 | ₩23,993 | ₩24,114 | -4.09% | 59.5만 |
|---|
| 2026.09.16 | ₩24,729 | ₩25,116 | ₩24,528 | ₩24,782 | +0.22% | 41.1만 |
|---|
| 2026.09.15 | ₩24,929 | ₩25,317 | ₩24,702 | ₩24,795 | -0.54% | 42.9만 |
|---|
| 2026.09.14 | ₩24,782 | ₩25,130 | ₩24,461 | ₩24,996 | +0.86% | 55.1만 |
|---|
| 2026.09.11 | ₩24,929 | ₩25,611 | ₩24,341 | ₩24,568 | -1.45% | 59.1만 |
|---|
| 2026.09.10 | ₩24,662 | ₩24,983 | ₩24,047 | ₩24,461 | -0.81% | 68.6만 |
|---|
| 2026.09.09 | ₩25,156 | ₩25,237 | ₩24,501 | ₩24,608 | -2.18% | 43.8만 |
|---|
| 2026.09.08 | ₩24,394 | ₩25,196 | ₩24,274 | ₩24,889 | +2.03% | 54.2만 |
|---|
| 2026.09.04 | ₩24,729 | ₩25,063 | ₩24,328 | ₩24,729 | 0.00% | 39만 |
|---|
| 2026.09.03 | ₩25,998 | ₩26,266 | ₩24,795 | ₩24,916 | -4.16% | 63.2만 |
|---|
| 2026.09.02 | ₩25,290 | ₩26,359 | ₩25,290 | ₩25,611 | +1.27% | 78.7만 |
|---|
| 2026.09.01 | ₩25,557 | ₩26,012 | ₩24,889 | ₩25,290 | -1.05% | 56.1만 |
|---|
| 2026.08.31 | ₩25,410 | ₩25,624 | ₩25,143 | ₩25,424 | +0.05% | 30.2만 |
|---|
| 2026.08.28 | ₩25,905 | ₩26,212 | ₩25,584 | ₩25,678 | -0.88% | 36.1만 |
|---|
| 2026.08.27 | ₩25,932 | ₩26,306 | ₩25,624 | ₩25,664 | -1.03% | 62.9만 |
|---|
| 2026.08.26 | ₩26,065 | ₩26,667 | ₩25,718 | ₩25,972 | -0.36% | 60.1만 |
|---|
| 2026.08.25 | ₩26,039 | ₩26,333 | ₩25,798 | ₩26,119 | +0.31% | 55.8만 |
|---|
| 2026.08.24 | ₩26,734 | ₩27,135 | ₩25,958 | ₩26,025 | -2.65% | 70만 |
|---|
| 2026.08.21 | ₩26,025 | ₩26,800 | ₩25,758 | ₩26,680 | +2.52% | 129만 |
|---|
| 2026.08.20 | ₩26,279 | ₩26,399 | ₩25,544 | ₩26,039 | -0.92% | 51.8만 |
|---|
| 2026.08.19 | ₩25,584 | ₩26,627 | ₩25,584 | ₩26,613 | +4.02% | 43.6만 |
|---|
| 2026.08.18 | ₩25,210 | ₩25,958 | ₩25,210 | ₩25,584 | +1.48% | 49.9만 |
|---|
| 2026.08.17 | ₩25,156 | ₩25,210 | ₩24,715 | ₩24,983 | -0.69% | 48.2만 |
|---|
| 2026.08.14 | ₩25,410 | ₩25,490 | ₩24,996 | ₩25,303 | -0.42% | 20.7만 |
|---|
| 2026.08.13 | ₩25,678 | ₩25,811 | ₩25,170 | ₩25,330 | -1.35% | 24.7만 |
|---|
| 2026.08.12 | ₩24,822 | ₩25,571 | ₩24,582 | ₩25,397 | +2.32% | 32.9만 |
|---|
| 2026.08.11 | ₩24,969 | ₩25,704 | ₩24,969 | ₩25,130 | +0.64% | 41.6만 |
|---|
| 2026.08.10 | ₩24,729 | ₩25,597 | ₩24,729 | ₩25,183 | +1.84% | 35만 |
|---|
| 2026.08.07 | ₩24,194 | ₩24,902 | ₩24,114 | ₩24,876 | +2.82% | 29.7만 |
|---|
| 2026.08.06 | ₩24,114 | ₩24,328 | ₩23,592 | ₩24,247 | +0.55% | 43.5만 |
|---|
| 2026.08.05 | ₩24,194 | ₩24,541 | ₩23,686 | ₩24,114 | -0.33% | 62.4만 |
|---|
| 2026.08.04 | ₩23,686 | ₩25,865 | ₩23,686 | ₩24,648 | +4.06% | 124.6만 |
|---|
| 2026.08.03 | ₩24,154 | ₩25,303 | ₩24,154 | ₩24,662 | +2.10% | 81.4만 |
|---|
| 2026.07.31 | ₩23,927 | ₩24,421 | ₩23,392 | ₩23,739 | -0.78% | 37만 |
|---|
| 2026.07.30 | ₩24,648 | ₩24,849 | ₩23,940 | ₩24,047 | -2.44% | 47.6만 |
|---|
| 2026.07.29 | ₩23,953 | ₩24,929 | ₩23,793 | ₩24,648 | +2.90% | 59.7만 |
|---|
| 2026.07.28 | ₩23,686 | ₩24,381 | ₩23,499 | ₩23,967 | +1.19% | 70.5만 |
|---|
| 2026.07.27 | ₩22,603 | ₩23,071 | ₩22,363 | ₩22,790 | +0.83% | 61.7만 |
|---|
| 2026.07.24 | ₩21,868 | ₩22,550 | ₩21,868 | ₩22,216 | +1.59% | 38.1만 |
|---|
| 2026.07.23 | ₩22,042 | ₩22,229 | ₩21,734 | ₩22,015 | -0.12% | 33.1만 |
|---|
| 2026.07.22 | ₩22,750 | ₩23,111 | ₩22,176 | ₩22,336 | -1.82% | 40.8만 |
|---|
| 2026.07.21 | ₩22,577 | ₩23,165 | ₩22,470 | ₩22,777 | +0.89% | 43.7만 |
|---|
| 2026.07.20 | ₩23,098 | ₩23,218 | ₩22,710 | ₩22,884 | -0.93% | 37.2만 |
|---|
| 2026.07.17 | ₩23,365 | ₩23,673 | ₩22,536 | ₩23,231 | -0.57% | 40.4만 |
|---|
| 2026.07.16 | ₩23,459 | ₩24,287 | ₩22,911 | ₩23,686 | +0.97% | 55.3만 |
|---|
| 2026.07.15 | ₩22,363 | ₩23,218 | ₩22,363 | ₩23,058 | +3.11% | 44.7만 |
|---|
| 2026.07.14 | ₩23,365 | ₩23,472 | ₩21,948 | ₩22,603 | -3.26% | 63.9만 |
|---|
| 2026.07.13 | ₩23,472 | ₩24,234 | ₩23,472 | ₩23,860 | +1.65% | 41.1만 |
|---|
| 2026.07.10 | ₩23,432 | ₩23,739 | ₩22,550 | ₩23,472 | +0.17% | 42.1만 |
|---|
| 2026.07.09 | ₩22,683 | ₩23,673 | ₩22,510 | ₩23,285 | +2.65% | 61.3만 |
|---|
| 2026.07.08 | ₩22,790 | ₩23,191 | ₩22,496 | ₩22,577 | -0.94% | 129.2만 |
|---|
| 2026.07.07 | ₩23,820 | ₩23,967 | ₩22,937 | ₩23,125 | -2.92% | 78만 |
|---|
| 2026.07.06 | ₩22,683 | ₩23,873 | ₩22,630 | ₩23,633 | +4.18% | 41.4만 |
|---|
| 2026.07.02 | ₩22,603 | ₩22,911 | ₩21,988 | ₩22,871 | +1.18% | 47.4만 |
|---|
| 2026.07.01 | ₩22,149 | ₩22,884 | ₩22,095 | ₩22,456 | +1.39% | 74만 |
|---|
| 2026.06.30 | ₩22,349 | ₩22,376 | ₩21,053 | ₩21,815 | -2.39% | 163.8만 |
|---|
| 2026.06.29 | ₩23,178 | ₩23,459 | ₩22,416 | ₩22,563 | -2.65% | 48.8만 |
|---|
| 2026.06.26 | ₩22,416 | ₩23,352 | ₩22,416 | ₩23,165 | +3.34% | 171.8만 |
|---|
| 2026.06.25 | ₩21,841 | ₩22,603 | ₩21,534 | ₩22,403 | +2.57% | 41.8만 |
|---|
| 2026.06.24 | ₩21,333 | ₩22,336 | ₩20,839 | ₩21,841 | +2.38% | 45.7만 |
|---|
| 2026.06.23 | ₩21,146 | ₩21,601 | ₩21,093 | ₩21,320 | +0.82% | 38.7만 |
|---|
| 2026.06.22 | ₩21,253 | ₩21,828 | ₩21,013 | ₩21,146 | -0.50% | 54.5만 |
|---|
| 2026.06.18 | ₩20,598 | ₩21,320 | ₩20,491 | ₩21,173 | +2.79% | 47만 |
|---|
| 2026.06.17 | ₩20,424 | ₩21,387 | ₩20,277 | ₩20,331 | -0.46% | 63.1만 |
|---|
| 2026.06.16 | ₩20,331 | ₩20,692 | ₩19,970 | ₩20,598 | +1.31% | 35.7만 |
|---|
| 2026.06.15 | ₩20,598 | ₩21,120 | ₩20,104 | ₩20,211 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩20,171 | ₩20,692 | ₩19,983 | ₩20,612 | +2.19% | 21.7만 |
|---|
| 2026.06.11 | ₩20,505 | ₩20,799 | ₩20,224 | ₩20,237 | -1.30% | 33.7만 |
|---|
| 2026.06.10 | ₩20,759 | ₩21,106 | ₩20,531 | ₩20,545 | -1.03% | 35.6만 |
|---|
| 2026.06.09 | ₩19,997 | ₩20,812 | ₩19,970 | ₩20,759 | +3.81% | 32.9만 |
|---|
| 2026.06.08 | ₩20,197 | ₩20,598 | ₩19,997 | ₩20,010 | -0.93% | 35.1만 |
|---|
| 2026.06.05 | ₩20,197 | ₩20,652 | ₩19,903 | ₩20,211 | +0.07% | 37.9만 |
|---|
| 2026.06.04 | ₩18,927 | ₩20,344 | ₩18,887 | ₩19,890 | +5.08% | 47.2만 |
|---|
| 2026.06.03 | ₩18,714 | ₩19,155 | ₩18,232 | ₩18,607 | -0.57% | 56.1만 |
|---|
| 2026.06.02 | ₩18,914 | ₩18,914 | ₩17,925 | ₩18,727 | -0.99% | 48만 |
|---|
| 2026.06.01 | ₩18,754 | ₩19,181 | ₩18,085 | ₩18,540 | -1.14% | 76.3만 |
|---|
| 2026.05.29 | ₩19,315 | ₩19,502 | ₩18,820 | ₩18,847 | -2.42% | 55.5만 |
|---|
| 2026.05.28 | ₩19,328 | ₩19,689 | ₩19,048 | ₩19,262 | -0.35% | 50.7만 |
|---|
| 2026.05.27 | ₩19,582 | ₩19,663 | ₩18,433 | ₩19,328 | -1.30% | 55.5만 |
|---|
| 2026.05.26 | ₩19,622 | ₩19,743 | ₩19,288 | ₩19,609 | -0.07% | 48.1만 |
|---|
| 2026.05.22 | ₩20,037 | ₩20,184 | ₩19,328 | ₩19,622 | -2.07% | 32.5만 |
|---|
| 2026.05.21 | ₩19,529 | ₩19,930 | ₩19,248 | ₩19,796 | +1.37% | 77.1만 |
|---|
| 2026.05.20 | ₩19,769 | ₩19,983 | ₩19,128 | ₩19,810 | +0.20% | 50.7만 |
|---|
| 2026.05.19 | ₩19,609 | ₩20,117 | ₩19,409 | ₩19,836 | +1.16% | 58.2만 |
|---|
| 2026.05.18 | ₩19,061 | ₩19,876 | ₩18,981 | ₩19,729 | +3.51% | 72.3만 |
|---|
| 2026.05.15 | ₩19,302 | ₩19,502 | ₩18,553 | ₩18,927 | -1.94% | 76.4만 |
|---|
| 2026.05.14 | ₩19,208 | ₩19,957 | ₩18,861 | ₩19,516 | +1.60% | 86.1만 |
|---|
| 2026.05.13 | ₩18,313 | ₩19,970 | ₩18,125 | ₩18,927 | +3.36% | 154.4만 |
|---|
| 2026.05.12 | ₩16,882 | ₩18,660 | ₩16,134 | ₩18,580 | +10.06% | 335.5만 |
|---|
| 2026.05.11 | ₩16,535 | ₩16,535 | ₩15,345 | ₩15,519 | -6.14% | 175.3만 |
|---|
| 2026.05.08 | ₩17,310 | ₩17,310 | ₩16,374 | ₩16,401 | -5.25% | 72.6만 |
|---|
| 2026.05.07 | ₩17,363 | ₩17,791 | ₩17,270 | ₩17,310 | -0.31% | 45.3만 |
|---|
| 2026.05.06 | ₩18,032 | ₩18,192 | ₩17,123 | ₩17,363 | -3.71% | 91.3만 |
|---|
| 2026.05.05 | ₩17,831 | ₩18,272 | ₩17,470 | ₩18,112 | +1.57% | 65.5만 |
|---|
| 2026.05.04 | ₩17,871 | ₩18,219 | ₩17,096 | ₩17,845 | -0.15% | 51.2만 |
|---|
| 2026.05.01 | ₩16,668 | ₩17,791 | ₩16,281 | ₩17,658 | +5.93% | 102.5만 |
|---|
| 2026.04.30 | ₩15,960 | ₩16,962 | ₩15,893 | ₩16,561 | +3.77% | 68만 |
|---|
| 2026.04.29 | ₩16,401 | ₩16,401 | ₩15,773 | ₩15,947 | -2.77% | 54만 |
|---|
| 2026.04.28 | ₩17,524 | ₩18,005 | ₩16,441 | ₩16,521 | -5.72% | 53.2만 |
|---|
| 2026.04.27 | ₩18,272 | ₩18,272 | ₩17,577 | ₩17,577 | -3.80% | 43.7만 |
|---|
| 2026.04.24 | ₩17,818 | ₩18,607 | ₩17,203 | ₩18,072 | +1.43% | 37.6만 |
|---|
| 2026.04.23 | ₩18,393 | ₩18,566 | ₩17,805 | ₩17,912 | -2.62% | 40만 |
|---|
| 2026.04.22 | ₩18,861 | ₩19,168 | ₩18,433 | ₩18,540 | -1.70% | 42.8만 |
|---|
| 2026.04.21 | ₩19,181 | ₩19,395 | ₩18,232 | ₩18,473 | -3.69% | 77.4만 |
|---|
| 2026.04.20 | ₩18,967 | ₩19,181 | ₩18,714 | ₩19,141 | +0.92% | 43.4만 |
|---|
| 2026.04.17 | ₩18,767 | ₩19,315 | ₩18,673 | ₩18,834 | +0.36% | 37.3만 |
|---|
| 2026.04.16 | ₩19,221 | ₩19,235 | ₩18,139 | ₩18,272 | -4.94% | 54.9만 |
|---|
| 2026.04.15 | ₩19,288 | ₩19,850 | ₩19,195 | ₩19,368 | +0.42% | 64.1만 |
|---|
| 2026.04.14 | ₩18,714 | ₩19,502 | ₩18,513 | ₩19,288 | +3.07% | 65.7만 |
|---|
| 2026.04.13 | ₩17,136 | ₩18,754 | ₩17,043 | ₩18,714 | +9.20% | 79.3만 |
|---|
| 2026.04.10 | ₩18,366 | ₩18,406 | ₩16,722 | ₩17,163 | -6.55% | 101.5만 |
|---|
| 2026.04.09 | ₩18,353 | ₩18,393 | ₩17,444 | ₩18,299 | -0.29% | 122.3만 |
|---|
| 2026.04.08 | ₩18,326 | ₩18,994 | ₩18,139 | ₩18,620 | +1.60% | 77.3만 |
|---|
| 2026.04.07 | ₩17,497 | ₩17,831 | ₩17,350 | ₩17,604 | +0.61% | 104.1만 |
|---|
| 2026.04.06 | ₩17,430 | ₩17,698 | ₩17,016 | ₩17,658 | +1.30% | 71.1만 |
|---|
| 2026.04.02 | ₩17,016 | ₩17,604 | ₩16,535 | ₩17,537 | +3.06% | 67.3만 |
|---|
| 2026.04.01 | ₩16,869 | ₩17,470 | ₩16,588 | ₩17,390 | +3.09% | 87.2만 |
|---|
| 2026.03.31 | ₩16,602 | ₩17,176 | ₩16,321 | ₩16,882 | +1.69% | 59.9만 |
|---|
| 2026.03.30 | ₩16,441 | ₩16,695 | ₩16,241 | ₩16,414 | -0.16% | 47.1만 |
|---|
| 2026.03.27 | ₩17,069 | ₩17,110 | ₩16,428 | ₩16,428 | -3.76% | 49만 |
|---|
| 2026.03.26 | ₩17,123 | ₩17,551 | ₩16,936 | ₩17,163 | +0.23% | 54.4만 |
|---|
| 2026.03.25 | ₩17,738 | ₩18,032 | ₩17,096 | ₩17,257 | -2.71% | 46.5만 |
|---|
| 2026.03.24 | ₩17,350 | ₩17,791 | ₩17,190 | ₩17,604 | +1.46% | 46.7만 |
|---|
| 2026.03.23 | ₩17,484 | ₩17,965 | ₩17,243 | ₩17,363 | -0.69% | 60.3만 |
|---|
| 2026.03.20 | ₩16,976 | ₩17,150 | ₩16,709 | ₩17,096 | +0.71% | 81.6만 |
|---|
| 2026.03.19 | ₩17,176 | ₩17,497 | ₩17,043 | ₩17,069 | -0.62% | 94.4만 |
|---|
| 2026.03.18 | ₩17,377 | ₩17,577 | ₩16,909 | ₩17,176 | -1.15% | 60.3만 |
|---|
| 2026.03.17 | ₩17,363 | ₩17,698 | ₩17,056 | ₩17,163 | -1.15% | 63.4만 |
|---|
| 2026.03.16 | ₩17,698 | ₩18,165 | ₩16,949 | ₩17,203 | -2.79% | 66.2만 |
|---|
| 2026.03.13 | ₩18,473 | ₩19,034 | ₩17,390 | ₩17,444 | -5.57% | 85.4만 |
|---|
| 2026.03.12 | ₩18,580 | ₩18,994 | ₩18,286 | ₩18,473 | -0.58% | 40.4만 |
|---|
| 2026.03.11 | ₩18,313 | ₩18,861 | ₩17,711 | ₩18,780 | +2.55% | 39.7만 |
|---|
| 2026.03.10 | ₩18,807 | ₩19,288 | ₩18,272 | ₩18,473 | -1.78% | 36.3만 |
|---|
| 2026.03.09 | ₩18,179 | ₩18,967 | ₩17,738 | ₩18,754 | +3.16% | 52.3만 |
|---|
| 2026.03.06 | ₩18,607 | ₩18,861 | ₩18,299 | ₩18,486 | -0.65% | 53.2만 |
|---|
| 2026.03.05 | ₩19,422 | ₩19,529 | ₩18,526 | ₩18,807 | -3.17% | 75.5만 |
|---|
| 2026.03.04 | ₩20,384 | ₩20,585 | ₩19,663 | ₩19,663 | -3.54% | 41.9만 |
|---|
| 2026.03.03 | ₩20,919 | ₩20,932 | ₩20,197 | ₩20,505 | -1.98% | 42.6만 |
|---|
| 2026.03.02 | ₩20,384 | ₩21,039 | ₩20,224 | ₩20,986 | +2.95% | 75.4만 |
|---|
| 2026.02.27 | ₩21,387 | ₩21,547 | ₩20,491 | ₩20,745 | -3.00% | 63.1만 |
|---|
| 2026.02.26 | ₩21,079 | ₩21,868 | ₩21,026 | ₩21,694 | +2.92% | 79.6만 |
|---|
| 2026.02.25 | ₩20,104 | ₩21,160 | ₩20,077 | ₩21,120 | +5.05% | 92.1만 |
|---|
| 2026.02.24 | ₩21,922 | ₩22,563 | ₩20,331 | ₩20,438 | -6.77% | 177.4만 |
|---|
| 2026.02.23 | ₩20,478 | ₩21,146 | ₩20,344 | ₩20,879 | +1.96% | 47.1만 |
|---|
| 2026.02.20 | ₩20,678 | ₩21,053 | ₩20,531 | ₩20,692 | +0.06% | 34.1만 |
|---|
| 2026.02.19 | ₩20,973 | ₩21,280 | ₩20,465 | ₩20,678 | -1.40% | 42.1만 |
|---|
| 2026.02.18 | ₩20,585 | ₩21,200 | ₩20,197 | ₩21,039 | +2.21% | 56.9만 |
|---|
| 2026.02.17 | ₩20,491 | ₩20,892 | ₩20,237 | ₩20,384 | -0.52% | 84.4만 |
|---|
| 2026.02.13 | ₩20,171 | ₩20,745 | ₩20,104 | ₩20,491 | +1.59% | 32.3만 |
|---|
| 2026.02.12 | ₩20,438 | ₩20,705 | ₩19,970 | ₩20,023 | -2.03% | 53.4만 |
|---|
| 2026.02.11 | ₩20,545 | ₩20,759 | ₩19,716 | ₩20,371 | -0.85% | 55만 |
|---|
| 2026.02.10 | ₩20,598 | ₩21,146 | ₩20,438 | ₩20,585 | -0.06% | 36.1만 |
|---|
| 2026.02.09 | ₩20,799 | ₩21,120 | ₩20,130 | ₩20,572 | -1.09% | 38.4만 |
|---|
| 2026.02.06 | ₩21,079 | ₩21,160 | ₩20,625 | ₩20,839 | -1.14% | 41.3만 |
|---|
| 2026.02.05 | ₩21,200 | ₩21,507 | ₩20,906 | ₩21,013 | -0.88% | 34.3만 |
|---|
| 2026.02.04 | ₩21,694 | ₩21,721 | ₩20,932 | ₩21,160 | -2.46% | 43.3만 |
|---|
| 2026.02.03 | ₩21,855 | ₩22,122 | ₩21,454 | ₩21,734 | -0.55% | 33.3만 |
|---|
| 2026.02.02 | ₩22,135 | ₩22,536 | ₩21,855 | ₩21,881 | -1.15% | 34.2만 |
|---|
| 2026.01.30 | ₩22,122 | ₩22,269 | ₩21,654 | ₩22,162 | +0.18% | 44.3만 |
|---|
| 2026.01.29 | ₩22,309 | ₩22,309 | ₩21,480 | ₩22,122 | -0.84% | 50.5만 |
|---|
| 2026.01.28 | ₩22,697 | ₩22,764 | ₩22,109 | ₩22,376 | -1.41% | 48.1만 |
|---|
| 2026.01.27 | ₩22,911 | ₩23,231 | ₩22,617 | ₩22,764 | -0.64% | 52.4만 |
|---|
| 2026.01.26 | ₩22,376 | ₩22,991 | ₩22,376 | ₩22,911 | +2.39% | 53.6만 |
|---|
| 2026.01.23 | ₩22,710 | ₩22,924 | ₩21,975 | ₩22,456 | -1.12% | 45만 |
|---|
| 2026.01.22 | ₩22,697 | ₩23,165 | ₩22,523 | ₩22,617 | -0.35% | 42.5만 |
|---|
| 2026.01.21 | ₩22,737 | ₩22,978 | ₩22,496 | ₩22,697 | -0.18% | 38.3만 |
|---|
| 2026.01.20 | ₩22,336 | ₩22,790 | ₩22,269 | ₩22,630 | +1.32% | 41.8만 |
|---|
| 2026.01.16 | ₩23,338 | ₩23,472 | ₩22,483 | ₩22,724 | -2.63% | 85.5만 |
|---|
| 2026.01.15 | ₩23,445 | ₩23,633 | ₩23,004 | ₩23,499 | +0.23% | 48.9만 |
|---|
| 2026.01.14 | ₩23,739 | ₩23,900 | ₩22,857 | ₩23,312 | -1.80% | 50.1만 |
|---|
| 2026.01.13 | ₩23,886 | ₩23,953 | ₩22,737 | ₩23,900 | +0.06% | 97.1만 |
|---|
| 2026.01.12 | ₩26,974 | ₩27,121 | ₩23,699 | ₩23,886 | -11.45% | 167.3만 |
|---|
| 2026.01.09 | ₩27,977 | ₩28,445 | ₩27,014 | ₩27,322 | -2.34% | 55.9만 |
|---|
| 2026.01.08 | ₩28,765 | ₩29,260 | ₩27,776 | ₩27,910 | -2.97% | 62.6만 |
|---|
| 2026.01.07 | ₩27,950 | ₩28,725 | ₩27,602 | ₩28,605 | +2.34% | 95.5만 |
|---|
| 2026.01.06 | ₩26,560 | ₩27,415 | ₩26,520 | ₩27,268 | +2.67% | 43.7만 |
|---|
| 2026.01.05 | ₩26,333 | ₩27,121 | ₩25,277 | ₩26,693 | +1.37% | 48.4만 |
|---|
| 2026.01.02 | ₩26,306 | ₩26,573 | ₩25,891 | ₩26,453 | +0.56% | 49.6만 |
|---|
| 2025.12.31 | ₩26,333 | ₩26,693 | ₩26,172 | ₩26,359 | +0.10% | 26만 |
|---|
| 2025.12.30 | ₩27,041 | ₩27,041 | ₩26,279 | ₩26,333 | -2.62% | 24.7만 |
|---|
| 2025.12.29 | ₩27,255 | ₩27,923 | ₩26,774 | ₩26,961 | -1.08% | 32.1만 |
|---|
| 2025.12.26 | ₩27,041 | ₩27,362 | ₩26,867 | ₩27,215 | +0.64% | 20.4만 |
|---|
| 2025.12.24 | ₩27,389 | ₩27,723 | ₩26,760 | ₩27,215 | -0.63% | 12.3만 |
|---|
| 2025.12.23 | ₩27,536 | ₩27,937 | ₩27,188 | ₩27,255 | -1.02% | 31만 |
|---|
| 2025.12.22 | ₩27,081 | ₩28,164 | ₩27,014 | ₩27,816 | +2.71% | 42.1만 |
|---|
| 2025.12.19 | ₩27,402 | ₩27,803 | ₩26,613 | ₩27,242 | -0.59% | 71.1만 |
|---|
| 2025.12.18 | ₩25,851 | ₩27,095 | ₩25,731 | ₩27,068 | +4.71% | 73.6만 |
|---|
| 2025.12.17 | ₩26,065 | ₩26,252 | ₩25,544 | ₩25,584 | -1.85% | 35.3만 |
|---|
| 2025.12.16 | ₩25,183 | ₩26,226 | ₩24,742 | ₩25,958 | +3.08% | 60.7만 |
|---|
| 2025.12.15 | ₩24,983 | ₩24,983 | ₩24,515 | ₩24,608 | -1.50% | 24.6만 |
|---|
| 2025.12.12 | ₩25,170 | ₩25,357 | ₩24,555 | ₩24,849 | -1.27% | 61.4만 |
|---|
| 2025.12.11 | ₩25,317 | ₩25,611 | ₩24,675 | ₩25,156 | -0.63% | 58.2만 |
|---|
| 2025.12.10 | ₩25,597 | ₩25,985 | ₩25,089 | ₩25,116 | -1.88% | 45.4만 |
|---|
| 2025.12.09 | ₩25,531 | ₩25,945 | ₩25,089 | ₩25,397 | -0.52% | 52.6만 |
|---|
| 2025.12.08 | ₩26,533 | ₩26,533 | ₩25,250 | ₩25,397 | -4.28% | 57.1만 |
|---|
| 2025.12.05 | ₩25,918 | ₩26,440 | ₩25,597 | ₩26,306 | +1.50% | 72.5만 |
|---|
| 2025.12.04 | ₩25,638 | ₩26,212 | ₩25,384 | ₩25,718 | +0.31% | 53.3만 |
|---|
| 2025.12.03 | ₩25,958 | ₩26,012 | ₩25,397 | ₩25,638 | -1.24% | 60.5만 |
|---|
| 2025.12.02 | ₩25,905 | ₩26,466 | ₩25,317 | ₩25,958 | +0.21% | 64.6만 |
|---|
| 2025.12.01 | ₩25,838 | ₩25,985 | ₩25,170 | ₩25,223 | -2.38% | 39.9만 |
|---|
| 2025.11.28 | ₩26,079 | ₩26,440 | ₩25,718 | ₩26,012 | -0.26% | 20.8만 |
|---|
| 2025.11.26 | ₩26,252 | ₩26,466 | ₩25,798 | ₩26,039 | -0.81% | 37.2만 |
|---|
| 2025.11.25 | ₩26,306 | ₩26,734 | ₩26,239 | ₩26,292 | -0.05% | 58.5만 |
|---|
| 2025.11.24 | ₩26,065 | ₩26,440 | ₩25,490 | ₩26,052 | -0.05% | 86.2만 |
|---|
| 2025.11.21 | ₩24,876 | ₩26,800 | ₩24,876 | ₩26,065 | +4.78% | 94.4만 |
|---|
| 2025.11.20 | ₩24,956 | ₩25,450 | ₩24,729 | ₩24,969 | +0.05% | 47.4만 |
|---|
| 2025.11.19 | ₩24,515 | ₩25,009 | ₩24,060 | ₩24,862 | +1.42% | 47.2만 |
|---|
| 2025.11.18 | ₩23,940 | ₩24,876 | ₩23,338 | ₩24,541 | +2.51% | 63.4만 |
|---|
| 2025.11.17 | ₩23,352 | ₩23,980 | ₩22,724 | ₩23,953 | +2.58% | 115.2만 |
|---|
| 2025.11.14 | ₩22,737 | ₩23,419 | ₩22,376 | ₩23,285 | +2.41% | 118.8만 |
|---|
| 2025.11.13 | ₩23,780 | ₩24,087 | ₩23,044 | ₩23,071 | -2.98% | 52.3만 |
|---|
| 2025.11.12 | ₩24,314 | ₩24,782 | ₩23,900 | ₩24,060 | -1.04% | 79.6만 |
|---|
| 2025.11.11 | ₩22,416 | ₩26,025 | ₩22,135 | ₩24,354 | +8.65% | 252.1만 |
|---|
| 2025.11.10 | ₩21,066 | ₩21,694 | ₩20,625 | ₩20,959 | -0.51% | 69.9만 |
|---|
| 2025.11.07 | ₩20,277 | ₩21,200 | ₩19,943 | ₩21,079 | +3.96% | 67.2만 |
|---|
| 2025.11.06 | ₩20,304 | ₩20,705 | ₩19,729 | ₩20,304 | 0.00% | 42.8만 |
|---|
| 2025.11.05 | ₩20,558 | ₩20,705 | ₩19,703 | ₩20,531 | -0.13% | 49.1만 |
|---|
| 2025.11.04 | ₩19,890 | ₩20,625 | ₩19,769 | ₩20,518 | +3.16% | 44.2만 |
|---|
| 2025.11.03 | ₩19,783 | ₩20,264 | ₩19,409 | ₩20,117 | +1.69% | 39.2만 |
|---|
| 2025.10.31 | ₩20,237 | ₩20,465 | ₩19,689 | ₩19,823 | -2.05% | 28.9만 |
|---|
| 2025.10.30 | ₩20,344 | ₩20,344 | ₩19,930 | ₩20,251 | -0.46% | 28.2만 |
|---|
| 2025.10.29 | ₩21,093 | ₩21,400 | ₩20,184 | ₩20,398 | -3.30% | 28.2만 |
|---|
| 2025.10.28 | ₩20,932 | ₩21,347 | ₩20,478 | ₩21,106 | +0.83% | 35.9만 |
|---|
| 2025.10.27 | ₩20,719 | ₩20,946 | ₩20,277 | ₩20,932 | +1.03% | 34.2만 |
|---|
| 2025.10.24 | ₩20,892 | ₩20,892 | ₩20,625 | ₩20,705 | -0.90% | 26.6만 |
|---|
| 2025.10.23 | ₩20,585 | ₩21,066 | ₩20,224 | ₩20,625 | +0.19% | 28.4만 |
|---|
| 2025.10.22 | ₩20,852 | ₩20,973 | ₩20,344 | ₩20,585 | -1.28% | 23.9만 |
|---|
| 2025.10.21 | ₩20,344 | ₩20,799 | ₩19,756 | ₩20,745 | +1.97% | 22.6만 |
|---|
| 2025.10.20 | ₩19,930 | ₩20,358 | ₩19,703 | ₩20,344 | +2.08% | 25.9만 |
|---|
| 2025.10.17 | ₩20,117 | ₩20,424 | ₩19,663 | ₩19,703 | -2.06% | 39.2만 |
|---|
| 2025.10.16 | ₩20,358 | ₩20,812 | ₩20,064 | ₩20,184 | -0.85% | 35.6만 |
|---|
| 2025.10.15 | ₩20,411 | ₩20,572 | ₩19,489 | ₩20,344 | -0.33% | 55.5만 |
|---|
| 2025.10.14 | ₩19,716 | ₩20,585 | ₩19,689 | ₩20,398 | +3.46% | 38만 |
|---|
| 2025.10.13 | ₩20,037 | ₩20,264 | ₩19,743 | ₩19,970 | -0.33% | 37.9만 |
|---|
| 2025.10.10 | ₩20,973 | ₩21,160 | ₩19,756 | ₩19,756 | -5.80% | 59.6만 |
|---|