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 | ₩4,377 | ₩4,484 | ₩4,350 | ₩4,377 | 0.00% | 46.5만 |
| 2026.10.08 | ₩4,310 | ₩4,443 | ₩4,203 | ₩4,377 | +1.55% | 67.6만 |
| 2026.10.07 | ₩4,363 | ₩4,470 | ₩4,323 | ₩4,350 | -0.31% | 42.9만 |
| 2026.10.06 | ₩4,644 | ₩4,657 | ₩4,310 | ₩4,390 | -5.46% | 79.5만 |
| 2026.10.05 | ₩4,537 | ₩4,911 | ₩4,537 | ₩4,644 | +2.35% | 96.4만 |
| 2026.10.02 | ₩4,537 | ₩4,577 | ₩4,390 | ₩4,510 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,550 | ₩4,590 | ₩4,417 | ₩4,470 | -1.76% | 62만 |
| 2026.09.30 | ₩4,590 | ₩4,590 | ₩4,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,537 |
| -1.16% |
| 66.1만 |
| 2026.09.29 | ₩4,644 | ₩4,657 | ₩4,470 | ₩4,590 | -1.15% | 44만 |
|---|
| 2026.09.28 | ₩4,577 | ₩4,670 | ₩4,457 | ₩4,617 | +0.87% | 64.1만 |
|---|
| 2026.09.25 | ₩4,350 | ₩4,697 | ₩4,310 | ₩4,604 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,230 | ₩4,363 | ₩4,203 | ₩4,337 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,337 | ₩4,363 | ₩4,177 | ₩4,230 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,257 | ₩4,417 | ₩4,203 | ₩4,350 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,177 | ₩4,230 | ₩4,110 | ₩4,217 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,043 | ₩4,270 | ₩4,016 | ₩4,190 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,123 | ₩4,177 | ₩4,057 | ₩4,070 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,976 | ₩4,137 | ₩3,910 | ₩4,137 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,190 | ₩4,190 | ₩3,923 | ₩3,976 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,057 | ₩4,217 | ₩3,990 | ₩4,203 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,083 | ₩4,110 | ₩4,016 | ₩4,043 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,097 | ₩4,097 | ₩4,003 | ₩4,030 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,270 | ₩4,337 | ₩4,057 | ₩4,110 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,337 | ₩4,377 | ₩4,190 | ₩4,270 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,270 | ₩4,430 | ₩4,137 | ₩4,390 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,297 | ₩4,377 | ₩4,217 | ₩4,310 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,323 | ₩4,350 | ₩4,243 | ₩4,283 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,177 | ₩4,377 | ₩4,150 | ₩4,323 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,083 | ₩4,217 | ₩4,003 | ₩4,190 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,110 | ₩4,110 | ₩3,990 | ₩4,083 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,070 | ₩4,123 | ₩3,883 | ₩4,083 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,083 | ₩4,150 | ₩4,003 | ₩4,097 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,950 | ₩4,070 | ₩3,950 | ₩4,057 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,110 | ₩4,163 | ₩3,896 | ₩3,923 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩3,990 | ₩4,123 | ₩3,936 | ₩4,057 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,137 | ₩4,137 | ₩3,910 | ₩3,963 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩3,990 | ₩4,163 | ₩3,963 | ₩4,150 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,896 | ₩4,003 | ₩3,843 | ₩3,990 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,003 | ₩4,003 | ₩3,843 | ₩3,910 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,856 | ₩4,016 | ₩3,816 | ₩4,003 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,856 | ₩3,923 | ₩3,816 | ₩3,843 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,830 | ₩3,896 | ₩3,776 | ₩3,830 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,910 | ₩3,990 | ₩3,830 | ₩3,843 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,097 | ₩4,110 | ₩3,816 | ₩3,910 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,203 | ₩4,257 | ₩4,057 | ₩4,070 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,203 | ₩4,270 | ₩4,137 | ₩4,163 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,323 | ₩4,323 | ₩4,150 | ₩4,203 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,270 | ₩4,390 | ₩4,257 | ₩4,323 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,417 | ₩4,417 | ₩4,243 | ₩4,283 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,337 | ₩4,430 | ₩4,203 | ₩4,363 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,443 | ₩4,443 | ₩4,283 | ₩4,337 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,443 | ₩4,577 | ₩4,390 | ₩4,457 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,457 | ₩4,016 | ₩4,457 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,177 | ₩4,283 | ₩4,030 | ₩4,137 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,190 | ₩4,243 | ₩4,043 | ₩4,150 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,470 | ₩4,497 | ₩4,137 | ₩4,203 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,764 | ₩4,790 | ₩4,484 | ₩4,524 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,644 | ₩4,817 | ₩4,590 | ₩4,777 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,617 | ₩4,657 | ₩4,537 | ₩4,644 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,710 | ₩4,737 | ₩4,590 | ₩4,590 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,764 | ₩4,911 | ₩4,684 | ₩4,750 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,564 | ₩4,764 | ₩4,550 | ₩4,750 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,817 | ₩4,830 | ₩4,564 | ₩4,564 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,790 | ₩4,951 | ₩4,790 | ₩4,817 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,697 | ₩4,817 | ₩4,657 | ₩4,790 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,750 | ₩4,790 | ₩4,564 | ₩4,670 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,884 | ₩4,884 | ₩4,684 | ₩4,724 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,044 | ₩5,084 | ₩4,844 | ₩4,897 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,191 | ₩5,204 | ₩4,991 | ₩5,004 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,004 | ₩5,271 | ₩5,004 | ₩5,151 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,857 | ₩5,097 | ₩4,857 | ₩4,964 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,830 | ₩5,004 | ₩4,750 | ₩4,857 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,257 | ₩5,271 | ₩4,750 | ₩4,817 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,204 | ₩5,391 | ₩5,097 | ₩5,231 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,765 | ₩5,805 | ₩5,191 | ₩5,271 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,765 | ₩5,871 | ₩5,751 | ₩5,765 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,778 | ₩5,858 | ₩5,724 | ₩5,738 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,765 | ₩5,885 | ₩5,765 | ₩5,778 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,818 | ₩5,831 | ₩5,711 | ₩5,765 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,765 | ₩5,818 | ₩5,671 | ₩5,751 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,778 | ₩5,791 | ₩5,711 | ₩5,738 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,805 | ₩5,831 | ₩5,724 | ₩5,791 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,765 | ₩5,818 | ₩5,738 | ₩5,765 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,765 | ₩5,831 | ₩5,684 | ₩5,751 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,805 | ₩5,898 | ₩5,805 | ₩5,818 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,831 | ₩5,925 | ₩5,791 | ₩5,858 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,765 | ₩5,845 | ₩5,711 | ₩5,778 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,911 | ₩5,938 | ₩5,724 | ₩5,738 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,805 | ₩5,938 | ₩5,805 | ₩5,911 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,791 | ₩5,791 | ₩5,658 | ₩5,724 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,925 | ₩5,951 | ₩5,711 | ₩5,765 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,151 | ₩6,178 | ₩5,898 | ₩5,925 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,352 | ₩6,392 | ₩6,218 | ₩6,245 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,312 | ₩6,365 | ₩6,232 | ₩6,352 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,245 | ₩6,352 | ₩6,245 | ₩6,312 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,298 | ₩6,338 | ₩6,218 | ₩6,232 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,245 | ₩6,405 | ₩6,205 | ₩6,245 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,965 | ₩6,298 | ₩5,871 | ₩6,285 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,831 | ₩6,165 | ₩5,818 | ₩5,991 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,671 | ₩5,858 | ₩5,604 | ₩5,831 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,604 | ₩5,738 | ₩5,564 | ₩5,698 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,631 | ₩5,751 | ₩5,471 | ₩5,564 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,751 | ₩5,845 | ₩5,671 | ₩5,684 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,898 | ₩5,965 | ₩5,738 | ₩5,751 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,071 | ₩6,098 | ₩5,751 | ₩5,938 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,458 | ₩6,565 | ₩6,058 | ₩6,071 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,192 | ₩6,418 | ₩5,871 | ₩6,405 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,338 | ₩6,498 | ₩6,285 | ₩6,312 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,232 | ₩6,352 | ₩6,232 | ₩6,272 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,192 | ₩6,285 | ₩6,151 | ₩6,192 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,111 | ₩6,272 | ₩6,111 | ₩6,178 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,098 | ₩6,245 | ₩6,098 | ₩6,138 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,018 | ₩6,232 | ₩6,005 | ₩6,138 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,085 | ₩6,085 | ₩5,991 | ₩6,045 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,085 | ₩6,151 | ₩6,058 | ₩6,125 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,071 | ₩6,218 | ₩6,058 | ₩6,085 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,045 | ₩6,232 | ₩6,018 | ₩6,098 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,018 | ₩6,071 | ₩5,938 | ₩6,045 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,925 | ₩6,058 | ₩5,925 | ₩6,018 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,098 | ₩6,125 | ₩5,911 | ₩5,925 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,298 | ₩6,298 | ₩6,098 | ₩6,098 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,325 | ₩6,405 | ₩6,258 | ₩6,352 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,245 | ₩6,258 | ₩6,085 | ₩6,192 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,098 | ₩6,272 | ₩6,031 | ₩6,272 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,871 | ₩6,165 | ₩5,818 | ₩6,111 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,778 | ₩5,951 | ₩5,724 | ₩5,951 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,965 | ₩5,965 | ₩5,778 | ₩5,818 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,085 | ₩6,138 | ₩5,805 | ₩5,871 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,205 | ₩6,258 | ₩6,085 | ₩6,111 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,138 | ₩6,178 | ₩5,965 | ₩6,045 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,005 | ₩7,086 | ₩6,765 | ₩6,939 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,805 | ₩7,005 | ₩6,805 | ₩6,992 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,206 | ₩7,272 | ₩6,779 | ₩6,899 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,046 | ₩7,152 | ₩6,939 | ₩7,139 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,072 | ₩7,099 | ₩6,939 | ₩7,019 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,112 | ₩7,259 | ₩6,925 | ₩7,072 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,578 | ₩6,725 | ₩6,525 | ₩6,619 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,779 | ₩6,805 | ₩6,632 | ₩6,659 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,565 | ₩6,685 | ₩6,565 | ₩6,672 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,752 | ₩6,752 | ₩6,485 | ₩6,659 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,765 | ₩6,779 | ₩6,498 | ₩6,592 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,552 | ₩6,819 | ₩6,445 | ₩6,779 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,685 | ₩6,685 | ₩6,418 | ₩6,485 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,259 | ₩7,299 | ₩6,685 | ₩6,699 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,126 | ₩7,326 | ₩7,099 | ₩7,286 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,286 | ₩7,366 | ₩6,832 | ₩7,019 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,166 | ₩7,446 | ₩7,166 | ₩7,299 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,539 | ₩7,726 | ₩6,819 | ₩7,312 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,473 | ₩7,566 | ₩7,259 | ₩7,539 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,619 | ₩7,619 | ₩7,272 | ₩7,473 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,193 | ₩8,220 | ₩7,713 | ₩7,739 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,367 | ₩8,673 | ₩8,313 | ₩8,327 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,380 | ₩8,500 | ₩8,300 | ₩8,500 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,553 | ₩8,553 | ₩8,220 | ₩8,300 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,540 | ₩8,874 | ₩8,447 | ₩8,740 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,740 | ₩8,780 | ₩8,500 | ₩8,633 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,141 | ₩9,141 | ₩8,794 | ₩8,860 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,087 | ₩9,154 | ₩8,954 | ₩9,074 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩8,980 | ₩9,221 | ₩8,980 | ₩9,020 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,007 | ₩9,154 | ₩8,754 | ₩8,954 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩8,994 | ₩9,114 | ₩8,860 | ₩9,007 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,900 | ₩9,047 | ₩8,727 | ₩9,034 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,007 | ₩9,127 | ₩8,900 | ₩8,914 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,060 | ₩9,207 | ₩8,914 | ₩9,047 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,914 | ₩9,367 | ₩8,914 | ₩9,060 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,900 | ₩8,927 | ₩8,754 | ₩8,914 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,940 | ₩9,020 | ₩8,687 | ₩8,860 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,727 | ₩9,127 | ₩8,727 | ₩8,927 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,927 | ₩8,927 | ₩8,633 | ₩8,714 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,740 | ₩9,034 | ₩8,740 | ₩8,940 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,847 | ₩9,034 | ₩8,687 | ₩8,687 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,341 | ₩9,381 | ₩8,820 | ₩8,980 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,274 | ₩9,487 | ₩9,167 | ₩9,274 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,914 | ₩9,341 | ₩8,847 | ₩9,274 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,034 | ₩9,074 | ₩8,807 | ₩8,940 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,940 | ₩9,114 | ₩8,794 | ₩9,087 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,141 | ₩9,141 | ₩8,887 | ₩8,900 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,020 | ₩9,167 | ₩8,940 | ₩9,100 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,874 | ₩9,127 | ₩8,874 | ₩9,060 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩8,967 | ₩9,020 | ₩8,834 | ₩8,860 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,914 | ₩9,087 | ₩8,847 | ₩8,980 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,727 | ₩8,900 | ₩8,567 | ₩8,887 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,673 | ₩8,820 | ₩8,553 | ₩8,727 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,820 | ₩9,034 | ₩8,767 | ₩8,780 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩8,967 | ₩8,967 | ₩8,727 | ₩8,820 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,820 | ₩9,034 | ₩8,700 | ₩8,967 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,807 | ₩8,847 | ₩8,607 | ₩8,807 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,874 | ₩9,060 | ₩8,754 | ₩8,794 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,047 | ₩9,100 | ₩8,807 | ₩8,820 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,074 | ₩9,141 | ₩8,900 | ₩9,034 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,007 | ₩9,181 | ₩8,914 | ₩9,141 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,527 | ₩8,954 | ₩8,380 | ₩8,887 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,393 | ₩8,687 | ₩8,380 | ₩8,527 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,233 | ₩8,447 | ₩8,153 | ₩8,367 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,220 | ₩8,286 | ₩8,113 | ₩8,153 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,340 | ₩8,407 | ₩8,193 | ₩8,233 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,340 | ₩8,447 | ₩8,286 | ₩8,340 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,367 | ₩8,447 | ₩8,286 | ₩8,367 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,286 | ₩8,433 | ₩8,273 | ₩8,367 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,313 | ₩8,460 | ₩8,286 | ₩8,313 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,353 | ₩8,460 | ₩8,273 | ₩8,340 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,380 | ₩8,553 | ₩8,340 | ₩8,367 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,487 | ₩8,607 | ₩8,393 | ₩8,420 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,393 | ₩8,527 | ₩8,367 | ₩8,513 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,380 | ₩8,447 | ₩8,300 | ₩8,380 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,633 | ₩8,727 | ₩8,380 | ₩8,433 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,687 | ₩8,700 | ₩8,527 | ₩8,620 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,407 | ₩8,740 | ₩8,340 | ₩8,700 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,340 | ₩8,487 | ₩8,273 | ₩8,340 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,206 | ₩8,500 | ₩8,206 | ₩8,340 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,327 | ₩8,393 | ₩8,180 | ₩8,206 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,460 | ₩8,473 | ₩8,233 | ₩8,273 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,393 | ₩8,473 | ₩8,206 | ₩8,460 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,913 | ₩8,353 | ₩7,913 | ₩8,327 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,913 | ₩8,153 | ₩7,873 | ₩7,913 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,033 | ₩8,086 | ₩7,806 | ₩7,859 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,126 | ₩8,206 | ₩8,006 | ₩8,086 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,006 | ₩8,073 | ₩7,873 | ₩8,060 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,926 | ₩8,140 | ₩7,779 | ₩7,940 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,806 | ₩8,006 | ₩7,779 | ₩7,926 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,646 | ₩7,966 | ₩7,619 | ₩7,793 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,953 | ₩8,073 | ₩7,673 | ₩7,699 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,940 | ₩7,993 | ₩7,793 | ₩7,886 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,806 | ₩8,033 | ₩7,739 | ₩7,966 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,020 | ₩8,113 | ₩7,806 | ₩7,873 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,020 | ₩8,153 | ₩7,806 | ₩8,006 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,273 | ₩8,447 | ₩7,940 | ₩8,113 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,487 | ₩8,553 | ₩8,273 | ₩8,286 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,700 | ₩8,754 | ₩8,340 | ₩8,393 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,633 | ₩8,847 | ₩8,273 | ₩8,687 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,741 | ₩9,928 | ₩8,687 | ₩8,727 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,222 | ₩11,289 | ₩10,875 | ₩10,902 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,862 | ₩11,289 | ₩10,768 | ₩11,249 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,675 | ₩10,929 | ₩10,542 | ₩10,862 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,049 | ₩11,062 | ₩10,755 | ₩10,942 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,035 | ₩11,142 | ₩10,782 | ₩11,049 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,849 | ₩11,089 | ₩10,755 | ₩11,089 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,276 | ₩11,276 | ₩10,768 | ₩10,849 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,249 | ₩11,396 | ₩11,169 | ₩11,262 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,342 | ₩11,396 | ₩11,222 | ₩11,249 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,289 | ₩11,369 | ₩11,115 | ₩11,262 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,022 | ₩11,302 | ₩10,822 | ₩11,209 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,235 | ₩11,396 | ₩10,755 | ₩11,022 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,316 | ₩11,316 | ₩11,102 | ₩11,302 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,209 | ₩11,409 | ₩11,155 | ₩11,316 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,035 | ₩11,222 | ₩10,969 | ₩11,075 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,249 | ₩11,382 | ₩10,982 | ₩11,142 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,009 | ₩11,249 | ₩10,942 | ₩11,235 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,875 | ₩11,035 | ₩10,595 | ₩10,929 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,169 | ₩11,262 | ₩10,942 | ₩11,022 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,276 | ₩11,302 | ₩10,942 | ₩10,969 | -2.72% | 29.3만 |
|---|