시장 데이터를 불러오는 중
전체 종목
시가 테크놀로지스 과거 주가
SIGA Technologies Inc. - Common Stock · SIGA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIGA Technologies Inc. - Common Stock · SIGA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,381 | ₩4,488 | ₩4,355 | ₩4,381 | 0.00% | 46.5만 |
| 2026.10.08 | ₩4,315 | ₩4,448 | ₩4,208 | ₩4,381 | +1.55% | 67.6만 |
| 2026.10.07 | ₩4,368 | ₩4,475 | ₩4,328 | ₩4,355 | -0.31% | 42.9만 |
| 2026.10.06 | ₩4,649 | ₩4,662 | ₩4,315 | ₩4,395 | -5.46% | 79.5만 |
| 2026.10.05 | ₩4,542 | ₩4,916 | ₩4,542 | ₩4,649 | +2.35% | 96.4만 |
| 2026.10.02 | ₩4,542 | ₩4,582 | ₩4,395 | ₩4,515 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,555 | ₩4,595 | ₩4,421 | ₩4,475 | -1.76% | 62만 |
| 2026.09.30 | ₩4,595 | ₩4,595 | ₩4,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,542 |
| -1.16% |
| 66.1만 |
| 2026.09.29 | ₩4,649 | ₩4,662 | ₩4,475 | ₩4,595 | -1.15% | 44만 |
|---|
| 2026.09.28 | ₩4,582 | ₩4,675 | ₩4,462 | ₩4,622 | +0.87% | 64.1만 |
|---|
| 2026.09.25 | ₩4,355 | ₩4,702 | ₩4,315 | ₩4,608 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,234 | ₩4,368 | ₩4,208 | ₩4,341 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,341 | ₩4,368 | ₩4,181 | ₩4,234 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,261 | ₩4,421 | ₩4,208 | ₩4,355 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,181 | ₩4,234 | ₩4,114 | ₩4,221 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,047 | ₩4,274 | ₩4,021 | ₩4,194 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,128 | ₩4,181 | ₩4,061 | ₩4,074 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,981 | ₩4,141 | ₩3,914 | ₩4,141 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,194 | ₩3,927 | ₩3,981 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,061 | ₩4,221 | ₩3,994 | ₩4,208 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,087 | ₩4,114 | ₩4,021 | ₩4,047 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,101 | ₩4,101 | ₩4,007 | ₩4,034 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,274 | ₩4,341 | ₩4,061 | ₩4,114 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,341 | ₩4,381 | ₩4,194 | ₩4,274 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,274 | ₩4,435 | ₩4,141 | ₩4,395 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,301 | ₩4,381 | ₩4,221 | ₩4,315 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,328 | ₩4,355 | ₩4,248 | ₩4,288 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,181 | ₩4,381 | ₩4,154 | ₩4,328 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,087 | ₩4,221 | ₩4,007 | ₩4,194 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,114 | ₩4,114 | ₩3,994 | ₩4,087 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,074 | ₩4,128 | ₩3,887 | ₩4,087 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,087 | ₩4,154 | ₩4,007 | ₩4,101 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,954 | ₩4,074 | ₩3,954 | ₩4,061 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,114 | ₩4,168 | ₩3,900 | ₩3,927 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩3,994 | ₩4,128 | ₩3,941 | ₩4,061 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,141 | ₩4,141 | ₩3,914 | ₩3,967 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩3,994 | ₩4,168 | ₩3,967 | ₩4,154 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,900 | ₩4,007 | ₩3,847 | ₩3,994 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,007 | ₩4,007 | ₩3,847 | ₩3,914 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,860 | ₩4,021 | ₩3,820 | ₩4,007 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,860 | ₩3,927 | ₩3,820 | ₩3,847 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,834 | ₩3,900 | ₩3,780 | ₩3,834 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,914 | ₩3,994 | ₩3,834 | ₩3,847 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,101 | ₩4,114 | ₩3,820 | ₩3,914 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,208 | ₩4,261 | ₩4,061 | ₩4,074 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,208 | ₩4,274 | ₩4,141 | ₩4,168 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,328 | ₩4,328 | ₩4,154 | ₩4,208 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,274 | ₩4,395 | ₩4,261 | ₩4,328 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,421 | ₩4,421 | ₩4,248 | ₩4,288 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,341 | ₩4,435 | ₩4,208 | ₩4,368 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,448 | ₩4,448 | ₩4,288 | ₩4,341 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,448 | ₩4,582 | ₩4,395 | ₩4,462 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,154 | ₩4,462 | ₩4,021 | ₩4,462 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,181 | ₩4,288 | ₩4,034 | ₩4,141 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,194 | ₩4,248 | ₩4,047 | ₩4,154 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,475 | ₩4,502 | ₩4,141 | ₩4,208 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,769 | ₩4,795 | ₩4,488 | ₩4,528 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,649 | ₩4,822 | ₩4,595 | ₩4,782 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,622 | ₩4,662 | ₩4,542 | ₩4,649 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,715 | ₩4,742 | ₩4,595 | ₩4,595 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,769 | ₩4,916 | ₩4,689 | ₩4,755 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,568 | ₩4,769 | ₩4,555 | ₩4,755 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,822 | ₩4,836 | ₩4,568 | ₩4,568 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,795 | ₩4,956 | ₩4,795 | ₩4,822 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,702 | ₩4,822 | ₩4,662 | ₩4,795 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,755 | ₩4,795 | ₩4,568 | ₩4,675 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,889 | ₩4,889 | ₩4,689 | ₩4,729 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,049 | ₩5,089 | ₩4,849 | ₩4,902 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,196 | ₩5,210 | ₩4,996 | ₩5,009 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,009 | ₩5,276 | ₩5,009 | ₩5,156 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,862 | ₩5,103 | ₩4,862 | ₩4,969 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,836 | ₩5,009 | ₩4,755 | ₩4,862 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,263 | ₩5,276 | ₩4,755 | ₩4,822 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,210 | ₩5,397 | ₩5,103 | ₩5,236 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,771 | ₩5,811 | ₩5,196 | ₩5,276 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,771 | ₩5,877 | ₩5,757 | ₩5,771 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,784 | ₩5,864 | ₩5,730 | ₩5,744 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,771 | ₩5,891 | ₩5,771 | ₩5,784 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,824 | ₩5,837 | ₩5,717 | ₩5,771 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,771 | ₩5,824 | ₩5,677 | ₩5,757 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,784 | ₩5,797 | ₩5,717 | ₩5,744 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,811 | ₩5,837 | ₩5,730 | ₩5,797 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,771 | ₩5,824 | ₩5,744 | ₩5,771 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,771 | ₩5,837 | ₩5,690 | ₩5,757 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,811 | ₩5,904 | ₩5,811 | ₩5,824 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,837 | ₩5,931 | ₩5,797 | ₩5,864 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,771 | ₩5,851 | ₩5,717 | ₩5,784 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,918 | ₩5,944 | ₩5,730 | ₩5,744 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,811 | ₩5,944 | ₩5,811 | ₩5,918 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,797 | ₩5,797 | ₩5,664 | ₩5,730 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,931 | ₩5,958 | ₩5,717 | ₩5,771 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,158 | ₩6,185 | ₩5,904 | ₩5,931 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,358 | ₩6,398 | ₩6,225 | ₩6,251 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,318 | ₩6,372 | ₩6,238 | ₩6,358 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,251 | ₩6,358 | ₩6,251 | ₩6,318 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,305 | ₩6,345 | ₩6,225 | ₩6,238 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,251 | ₩6,412 | ₩6,211 | ₩6,251 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,971 | ₩6,305 | ₩5,877 | ₩6,292 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,837 | ₩6,171 | ₩5,824 | ₩5,998 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,677 | ₩5,864 | ₩5,610 | ₩5,837 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,610 | ₩5,744 | ₩5,570 | ₩5,704 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,637 | ₩5,757 | ₩5,477 | ₩5,570 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,757 | ₩5,851 | ₩5,677 | ₩5,690 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,904 | ₩5,971 | ₩5,744 | ₩5,757 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,078 | ₩6,105 | ₩5,757 | ₩5,944 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,465 | ₩6,572 | ₩6,064 | ₩6,078 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,198 | ₩6,425 | ₩5,877 | ₩6,412 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,345 | ₩6,505 | ₩6,292 | ₩6,318 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,238 | ₩6,358 | ₩6,238 | ₩6,278 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,198 | ₩6,292 | ₩6,158 | ₩6,198 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,118 | ₩6,278 | ₩6,118 | ₩6,185 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,105 | ₩6,251 | ₩6,105 | ₩6,145 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,024 | ₩6,238 | ₩6,011 | ₩6,145 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,091 | ₩6,091 | ₩5,998 | ₩6,051 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,091 | ₩6,158 | ₩6,064 | ₩6,131 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,078 | ₩6,225 | ₩6,064 | ₩6,091 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,051 | ₩6,238 | ₩6,024 | ₩6,105 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,024 | ₩6,078 | ₩5,944 | ₩6,051 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,931 | ₩6,064 | ₩5,931 | ₩6,024 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,105 | ₩6,131 | ₩5,918 | ₩5,931 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,305 | ₩6,305 | ₩6,105 | ₩6,105 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,332 | ₩6,412 | ₩6,265 | ₩6,358 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,251 | ₩6,265 | ₩6,091 | ₩6,198 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,105 | ₩6,278 | ₩6,038 | ₩6,278 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,877 | ₩6,171 | ₩5,824 | ₩6,118 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,784 | ₩5,958 | ₩5,730 | ₩5,958 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,971 | ₩5,971 | ₩5,784 | ₩5,824 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,091 | ₩6,145 | ₩5,811 | ₩5,877 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,211 | ₩6,265 | ₩6,091 | ₩6,118 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,145 | ₩6,185 | ₩5,971 | ₩6,051 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,013 | ₩7,093 | ₩6,772 | ₩6,946 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,812 | ₩7,013 | ₩6,812 | ₩6,999 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,213 | ₩7,280 | ₩6,786 | ₩6,906 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,053 | ₩7,160 | ₩6,946 | ₩7,146 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,080 | ₩7,106 | ₩6,946 | ₩7,026 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,120 | ₩7,267 | ₩6,933 | ₩7,080 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,585 | ₩6,732 | ₩6,532 | ₩6,625 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,786 | ₩6,812 | ₩6,639 | ₩6,666 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,572 | ₩6,692 | ₩6,572 | ₩6,679 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,759 | ₩6,759 | ₩6,492 | ₩6,666 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,772 | ₩6,786 | ₩6,505 | ₩6,599 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,559 | ₩6,826 | ₩6,452 | ₩6,786 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,692 | ₩6,692 | ₩6,425 | ₩6,492 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,267 | ₩7,307 | ₩6,692 | ₩6,706 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,133 | ₩7,333 | ₩7,106 | ₩7,293 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,293 | ₩7,374 | ₩6,839 | ₩7,026 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,173 | ₩7,454 | ₩7,173 | ₩7,307 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,547 | ₩7,734 | ₩6,826 | ₩7,320 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,480 | ₩7,574 | ₩7,267 | ₩7,547 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,627 | ₩7,627 | ₩7,280 | ₩7,480 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,202 | ₩8,228 | ₩7,721 | ₩7,748 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,375 | ₩8,683 | ₩8,322 | ₩8,335 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,389 | ₩8,509 | ₩8,309 | ₩8,509 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,562 | ₩8,562 | ₩8,228 | ₩8,309 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,549 | ₩8,883 | ₩8,455 | ₩8,749 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,749 | ₩8,789 | ₩8,509 | ₩8,642 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,150 | ₩9,150 | ₩8,803 | ₩8,870 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,097 | ₩9,163 | ₩8,963 | ₩9,083 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩8,990 | ₩9,230 | ₩8,990 | ₩9,030 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,017 | ₩9,163 | ₩8,763 | ₩8,963 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩9,003 | ₩9,123 | ₩8,870 | ₩9,017 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,910 | ₩9,057 | ₩8,736 | ₩9,043 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,017 | ₩9,137 | ₩8,910 | ₩8,923 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,070 | ₩9,217 | ₩8,923 | ₩9,057 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,923 | ₩9,377 | ₩8,923 | ₩9,070 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,910 | ₩8,936 | ₩8,763 | ₩8,923 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,950 | ₩9,030 | ₩8,696 | ₩8,870 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,736 | ₩9,137 | ₩8,736 | ₩8,936 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,936 | ₩8,936 | ₩8,642 | ₩8,723 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,749 | ₩9,043 | ₩8,749 | ₩8,950 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,856 | ₩9,043 | ₩8,696 | ₩8,696 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,350 | ₩9,391 | ₩8,830 | ₩8,990 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,284 | ₩9,497 | ₩9,177 | ₩9,284 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,923 | ₩9,350 | ₩8,856 | ₩9,284 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,043 | ₩9,083 | ₩8,816 | ₩8,950 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,950 | ₩9,123 | ₩8,803 | ₩9,097 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,150 | ₩9,150 | ₩8,896 | ₩8,910 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,030 | ₩9,177 | ₩8,950 | ₩9,110 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,883 | ₩9,137 | ₩8,883 | ₩9,070 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩8,976 | ₩9,030 | ₩8,843 | ₩8,870 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,923 | ₩9,097 | ₩8,856 | ₩8,990 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,736 | ₩8,910 | ₩8,576 | ₩8,896 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,683 | ₩8,830 | ₩8,562 | ₩8,736 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,830 | ₩9,043 | ₩8,776 | ₩8,789 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩8,976 | ₩8,976 | ₩8,736 | ₩8,830 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,830 | ₩9,043 | ₩8,709 | ₩8,976 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,816 | ₩8,856 | ₩8,616 | ₩8,816 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,883 | ₩9,070 | ₩8,763 | ₩8,803 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,057 | ₩9,110 | ₩8,816 | ₩8,830 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,083 | ₩9,150 | ₩8,910 | ₩9,043 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,017 | ₩9,190 | ₩8,923 | ₩9,150 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,536 | ₩8,963 | ₩8,389 | ₩8,896 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,402 | ₩8,696 | ₩8,389 | ₩8,536 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,242 | ₩8,455 | ₩8,162 | ₩8,375 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,228 | ₩8,295 | ₩8,122 | ₩8,162 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,349 | ₩8,415 | ₩8,202 | ₩8,242 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,349 | ₩8,455 | ₩8,295 | ₩8,349 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,375 | ₩8,455 | ₩8,295 | ₩8,375 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,295 | ₩8,442 | ₩8,282 | ₩8,375 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,322 | ₩8,469 | ₩8,295 | ₩8,322 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,362 | ₩8,469 | ₩8,282 | ₩8,349 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,389 | ₩8,562 | ₩8,349 | ₩8,375 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,496 | ₩8,616 | ₩8,402 | ₩8,429 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,402 | ₩8,536 | ₩8,375 | ₩8,522 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,389 | ₩8,455 | ₩8,309 | ₩8,389 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,642 | ₩8,736 | ₩8,389 | ₩8,442 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,696 | ₩8,709 | ₩8,536 | ₩8,629 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,415 | ₩8,749 | ₩8,349 | ₩8,709 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,349 | ₩8,496 | ₩8,282 | ₩8,349 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,215 | ₩8,509 | ₩8,215 | ₩8,349 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,335 | ₩8,402 | ₩8,188 | ₩8,215 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,469 | ₩8,482 | ₩8,242 | ₩8,282 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,402 | ₩8,482 | ₩8,215 | ₩8,469 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,921 | ₩8,362 | ₩7,921 | ₩8,335 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,921 | ₩8,162 | ₩7,881 | ₩7,921 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,041 | ₩8,095 | ₩7,814 | ₩7,868 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,135 | ₩8,215 | ₩8,015 | ₩8,095 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,015 | ₩8,081 | ₩7,881 | ₩8,068 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,935 | ₩8,148 | ₩7,788 | ₩7,948 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,814 | ₩8,015 | ₩7,788 | ₩7,935 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,654 | ₩7,975 | ₩7,627 | ₩7,801 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,961 | ₩8,081 | ₩7,681 | ₩7,707 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,948 | ₩8,001 | ₩7,801 | ₩7,894 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,814 | ₩8,041 | ₩7,748 | ₩7,975 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,028 | ₩8,122 | ₩7,814 | ₩7,881 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,028 | ₩8,162 | ₩7,814 | ₩8,015 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,282 | ₩8,455 | ₩7,948 | ₩8,122 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,496 | ₩8,562 | ₩8,282 | ₩8,295 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,709 | ₩8,763 | ₩8,349 | ₩8,402 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,642 | ₩8,856 | ₩8,282 | ₩8,696 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,751 | ₩9,938 | ₩8,696 | ₩8,736 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,234 | ₩11,301 | ₩10,887 | ₩10,913 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,873 | ₩11,301 | ₩10,780 | ₩11,261 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,686 | ₩10,940 | ₩10,553 | ₩10,873 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,060 | ₩11,074 | ₩10,766 | ₩10,953 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,047 | ₩11,154 | ₩10,793 | ₩11,060 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,860 | ₩11,100 | ₩10,766 | ₩11,100 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,287 | ₩11,287 | ₩10,780 | ₩10,860 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,261 | ₩11,408 | ₩11,180 | ₩11,274 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,354 | ₩11,408 | ₩11,234 | ₩11,261 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,301 | ₩11,381 | ₩11,127 | ₩11,274 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,034 | ₩11,314 | ₩10,833 | ₩11,221 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,247 | ₩11,408 | ₩10,766 | ₩11,034 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,327 | ₩11,327 | ₩11,114 | ₩11,314 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,221 | ₩11,421 | ₩11,167 | ₩11,327 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,047 | ₩11,234 | ₩10,980 | ₩11,087 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,261 | ₩11,394 | ₩10,993 | ₩11,154 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,020 | ₩11,261 | ₩10,953 | ₩11,247 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,887 | ₩11,047 | ₩10,606 | ₩10,940 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,180 | ₩11,274 | ₩10,953 | ₩11,034 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,287 | ₩11,314 | ₩10,953 | ₩10,980 | -2.72% | 29.3만 |
|---|