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 | ₩4,383 | ₩4,490 | ₩4,356 | ₩4,383 | 0.00% | 46.5만 |
| 2026.10.08 | — | — | — | ₩4,383 | — | — |
| 2026.10.06 | — | — | — | ₩4,396 | — | — |
| 2026.10.02 | ₩4,543 | ₩4,583 | ₩4,396 | ₩4,517 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,557 | ₩4,597 | ₩4,423 | ₩4,477 | -1.76% | 62만 |
| 2026.09.30 | ₩4,597 | ₩4,597 | ₩4,477 | ₩4,543 | -1.16% | 66.1만 |
| 2026.09.29 | ₩4,650 | ₩4,664 | ₩4,477 | ₩4,597 | -1.15% | 44만 |
| 2026.09.28 | ₩4,583 | ₩4,677 | ₩4,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,624 |
| +0.87% |
| 64.1만 |
| 2026.09.25 | ₩4,356 | ₩4,704 | ₩4,316 | ₩4,610 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,236 | ₩4,370 | ₩4,209 | ₩4,343 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,343 | ₩4,370 | ₩4,183 | ₩4,236 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,263 | ₩4,423 | ₩4,209 | ₩4,356 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,183 | ₩4,236 | ₩4,116 | ₩4,223 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,049 | ₩4,276 | ₩4,022 | ₩4,196 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,129 | ₩4,183 | ₩4,062 | ₩4,076 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,982 | ₩4,142 | ₩3,915 | ₩4,142 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,196 | ₩4,196 | ₩3,929 | ₩3,982 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,062 | ₩4,223 | ₩3,995 | ₩4,209 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,089 | ₩4,116 | ₩4,022 | ₩4,049 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,102 | ₩4,102 | ₩4,009 | ₩4,036 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,276 | ₩4,343 | ₩4,062 | ₩4,116 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,343 | ₩4,383 | ₩4,196 | ₩4,276 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,276 | ₩4,436 | ₩4,142 | ₩4,396 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,303 | ₩4,383 | ₩4,223 | ₩4,316 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,330 | ₩4,356 | ₩4,249 | ₩4,289 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,183 | ₩4,383 | ₩4,156 | ₩4,330 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,089 | ₩4,223 | ₩4,009 | ₩4,196 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,116 | ₩4,116 | ₩3,995 | ₩4,089 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,076 | ₩4,129 | ₩3,889 | ₩4,089 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,089 | ₩4,156 | ₩4,009 | ₩4,102 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,955 | ₩4,076 | ₩3,955 | ₩4,062 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,116 | ₩4,169 | ₩3,902 | ₩3,929 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩3,995 | ₩4,129 | ₩3,942 | ₩4,062 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,142 | ₩4,142 | ₩3,915 | ₩3,969 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩3,995 | ₩4,169 | ₩3,969 | ₩4,156 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,902 | ₩4,009 | ₩3,848 | ₩3,995 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,009 | ₩4,009 | ₩3,848 | ₩3,915 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,862 | ₩4,022 | ₩3,822 | ₩4,009 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,862 | ₩3,929 | ₩3,822 | ₩3,848 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,835 | ₩3,902 | ₩3,782 | ₩3,835 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,915 | ₩3,995 | ₩3,835 | ₩3,848 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,102 | ₩4,116 | ₩3,822 | ₩3,915 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,209 | ₩4,263 | ₩4,062 | ₩4,076 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,209 | ₩4,276 | ₩4,142 | ₩4,169 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,330 | ₩4,330 | ₩4,156 | ₩4,209 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,276 | ₩4,396 | ₩4,263 | ₩4,330 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,423 | ₩4,423 | ₩4,249 | ₩4,289 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,343 | ₩4,436 | ₩4,209 | ₩4,370 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,450 | ₩4,450 | ₩4,289 | ₩4,343 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,450 | ₩4,583 | ₩4,396 | ₩4,463 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,156 | ₩4,463 | ₩4,022 | ₩4,463 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,183 | ₩4,289 | ₩4,036 | ₩4,142 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,196 | ₩4,249 | ₩4,049 | ₩4,156 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,477 | ₩4,503 | ₩4,142 | ₩4,209 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,771 | ₩4,797 | ₩4,490 | ₩4,530 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,650 | ₩4,824 | ₩4,597 | ₩4,784 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,624 | ₩4,664 | ₩4,543 | ₩4,650 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,717 | ₩4,744 | ₩4,597 | ₩4,597 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,771 | ₩4,918 | ₩4,690 | ₩4,757 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,570 | ₩4,771 | ₩4,557 | ₩4,757 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,824 | ₩4,837 | ₩4,570 | ₩4,570 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,797 | ₩4,958 | ₩4,797 | ₩4,824 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,704 | ₩4,824 | ₩4,664 | ₩4,797 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,757 | ₩4,797 | ₩4,570 | ₩4,677 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,891 | ₩4,891 | ₩4,690 | ₩4,730 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,051 | ₩5,091 | ₩4,851 | ₩4,904 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,198 | ₩5,211 | ₩4,998 | ₩5,011 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,011 | ₩5,278 | ₩5,011 | ₩5,158 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,864 | ₩5,105 | ₩4,864 | ₩4,971 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,837 | ₩5,011 | ₩4,757 | ₩4,864 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,265 | ₩5,278 | ₩4,757 | ₩4,824 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,211 | ₩5,399 | ₩5,105 | ₩5,238 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,773 | ₩5,813 | ₩5,198 | ₩5,278 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,773 | ₩5,880 | ₩5,759 | ₩5,773 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,786 | ₩5,866 | ₩5,733 | ₩5,746 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,773 | ₩5,893 | ₩5,773 | ₩5,786 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,826 | ₩5,840 | ₩5,719 | ₩5,773 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,773 | ₩5,826 | ₩5,679 | ₩5,759 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,786 | ₩5,799 | ₩5,719 | ₩5,746 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,813 | ₩5,840 | ₩5,733 | ₩5,799 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,773 | ₩5,826 | ₩5,746 | ₩5,773 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,773 | ₩5,840 | ₩5,693 | ₩5,759 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,813 | ₩5,906 | ₩5,813 | ₩5,826 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,840 | ₩5,933 | ₩5,799 | ₩5,866 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,773 | ₩5,853 | ₩5,719 | ₩5,786 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,920 | ₩5,946 | ₩5,733 | ₩5,746 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,813 | ₩5,946 | ₩5,813 | ₩5,920 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,799 | ₩5,799 | ₩5,666 | ₩5,733 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,933 | ₩5,960 | ₩5,719 | ₩5,773 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,160 | ₩6,187 | ₩5,906 | ₩5,933 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,361 | ₩6,401 | ₩6,227 | ₩6,254 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,321 | ₩6,374 | ₩6,240 | ₩6,361 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,254 | ₩6,361 | ₩6,254 | ₩6,321 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,307 | ₩6,347 | ₩6,227 | ₩6,240 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,254 | ₩6,414 | ₩6,214 | ₩6,254 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,973 | ₩6,307 | ₩5,880 | ₩6,294 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,840 | ₩6,174 | ₩5,826 | ₩6,000 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,679 | ₩5,866 | ₩5,612 | ₩5,840 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,612 | ₩5,746 | ₩5,572 | ₩5,706 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,639 | ₩5,759 | ₩5,479 | ₩5,572 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,759 | ₩5,853 | ₩5,679 | ₩5,693 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,906 | ₩5,973 | ₩5,746 | ₩5,759 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,080 | ₩6,107 | ₩5,759 | ₩5,946 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,468 | ₩6,574 | ₩6,067 | ₩6,080 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,200 | ₩6,428 | ₩5,880 | ₩6,414 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,347 | ₩6,508 | ₩6,294 | ₩6,321 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,240 | ₩6,361 | ₩6,240 | ₩6,281 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,200 | ₩6,294 | ₩6,160 | ₩6,200 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,120 | ₩6,281 | ₩6,120 | ₩6,187 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,107 | ₩6,254 | ₩6,107 | ₩6,147 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,027 | ₩6,240 | ₩6,013 | ₩6,147 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,093 | ₩6,093 | ₩6,000 | ₩6,053 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,093 | ₩6,160 | ₩6,067 | ₩6,134 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,080 | ₩6,227 | ₩6,067 | ₩6,093 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,053 | ₩6,240 | ₩6,027 | ₩6,107 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,027 | ₩6,080 | ₩5,946 | ₩6,053 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,933 | ₩6,067 | ₩5,933 | ₩6,027 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,107 | ₩6,134 | ₩5,920 | ₩5,933 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,307 | ₩6,307 | ₩6,107 | ₩6,107 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,334 | ₩6,414 | ₩6,267 | ₩6,361 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,254 | ₩6,267 | ₩6,093 | ₩6,200 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,107 | ₩6,281 | ₩6,040 | ₩6,281 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,880 | ₩6,174 | ₩5,826 | ₩6,120 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,786 | ₩5,960 | ₩5,733 | ₩5,960 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,973 | ₩5,973 | ₩5,786 | ₩5,826 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,093 | ₩6,147 | ₩5,813 | ₩5,880 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,214 | ₩6,267 | ₩6,093 | ₩6,120 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,147 | ₩6,187 | ₩5,973 | ₩6,053 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,015 | ₩7,096 | ₩6,775 | ₩6,949 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,815 | ₩7,015 | ₩6,815 | ₩7,002 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,216 | ₩7,283 | ₩6,788 | ₩6,909 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,056 | ₩7,162 | ₩6,949 | ₩7,149 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,082 | ₩7,109 | ₩6,949 | ₩7,029 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,122 | ₩7,269 | ₩6,935 | ₩7,082 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,588 | ₩6,735 | ₩6,534 | ₩6,628 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,788 | ₩6,815 | ₩6,641 | ₩6,668 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,574 | ₩6,695 | ₩6,574 | ₩6,681 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,762 | ₩6,762 | ₩6,494 | ₩6,668 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,775 | ₩6,788 | ₩6,508 | ₩6,601 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,561 | ₩6,828 | ₩6,454 | ₩6,788 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,695 | ₩6,695 | ₩6,428 | ₩6,494 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,269 | ₩7,309 | ₩6,695 | ₩6,708 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,136 | ₩7,336 | ₩7,109 | ₩7,296 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,296 | ₩7,376 | ₩6,842 | ₩7,029 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,176 | ₩7,456 | ₩7,176 | ₩7,309 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,550 | ₩7,737 | ₩6,828 | ₩7,323 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,483 | ₩7,577 | ₩7,269 | ₩7,550 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,630 | ₩7,630 | ₩7,283 | ₩7,483 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,205 | ₩8,231 | ₩7,724 | ₩7,750 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,378 | ₩8,686 | ₩8,325 | ₩8,338 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,392 | ₩8,512 | ₩8,312 | ₩8,512 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,566 | ₩8,566 | ₩8,231 | ₩8,312 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,552 | ₩8,886 | ₩8,459 | ₩8,753 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,753 | ₩8,793 | ₩8,512 | ₩8,646 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,154 | ₩9,154 | ₩8,806 | ₩8,873 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,100 | ₩9,167 | ₩8,966 | ₩9,087 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩8,993 | ₩9,234 | ₩8,993 | ₩9,033 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,020 | ₩9,167 | ₩8,766 | ₩8,966 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩9,007 | ₩9,127 | ₩8,873 | ₩9,020 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,913 | ₩9,060 | ₩8,739 | ₩9,047 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,020 | ₩9,140 | ₩8,913 | ₩8,926 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,073 | ₩9,220 | ₩8,926 | ₩9,060 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,926 | ₩9,381 | ₩8,926 | ₩9,073 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,913 | ₩8,940 | ₩8,766 | ₩8,926 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,953 | ₩9,033 | ₩8,699 | ₩8,873 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,739 | ₩9,140 | ₩8,739 | ₩8,940 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,940 | ₩8,940 | ₩8,646 | ₩8,726 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,753 | ₩9,047 | ₩8,753 | ₩8,953 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,860 | ₩9,047 | ₩8,699 | ₩8,699 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,354 | ₩9,394 | ₩8,833 | ₩8,993 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,287 | ₩9,501 | ₩9,180 | ₩9,287 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,926 | ₩9,354 | ₩8,860 | ₩9,287 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,047 | ₩9,087 | ₩8,819 | ₩8,953 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,953 | ₩9,127 | ₩8,806 | ₩9,100 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,154 | ₩9,154 | ₩8,900 | ₩8,913 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,033 | ₩9,180 | ₩8,953 | ₩9,113 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,886 | ₩9,140 | ₩8,886 | ₩9,073 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩8,980 | ₩9,033 | ₩8,846 | ₩8,873 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,926 | ₩9,100 | ₩8,860 | ₩8,993 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,739 | ₩8,913 | ₩8,579 | ₩8,900 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,686 | ₩8,833 | ₩8,566 | ₩8,739 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,833 | ₩9,047 | ₩8,779 | ₩8,793 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩8,980 | ₩8,980 | ₩8,739 | ₩8,833 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,833 | ₩9,047 | ₩8,713 | ₩8,980 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,819 | ₩8,860 | ₩8,619 | ₩8,819 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,886 | ₩9,073 | ₩8,766 | ₩8,806 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,060 | ₩9,113 | ₩8,819 | ₩8,833 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,087 | ₩9,154 | ₩8,913 | ₩9,047 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,020 | ₩9,194 | ₩8,926 | ₩9,154 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,539 | ₩8,966 | ₩8,392 | ₩8,900 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,405 | ₩8,699 | ₩8,392 | ₩8,539 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,245 | ₩8,459 | ₩8,165 | ₩8,378 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,231 | ₩8,298 | ₩8,125 | ₩8,165 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,352 | ₩8,419 | ₩8,205 | ₩8,245 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,352 | ₩8,459 | ₩8,298 | ₩8,352 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,378 | ₩8,459 | ₩8,298 | ₩8,378 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,298 | ₩8,445 | ₩8,285 | ₩8,378 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,325 | ₩8,472 | ₩8,298 | ₩8,325 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,365 | ₩8,472 | ₩8,285 | ₩8,352 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,392 | ₩8,566 | ₩8,352 | ₩8,378 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,499 | ₩8,619 | ₩8,405 | ₩8,432 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,405 | ₩8,539 | ₩8,378 | ₩8,525 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,392 | ₩8,459 | ₩8,312 | ₩8,392 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,646 | ₩8,739 | ₩8,392 | ₩8,445 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,699 | ₩8,713 | ₩8,539 | ₩8,632 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,419 | ₩8,753 | ₩8,352 | ₩8,713 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,352 | ₩8,499 | ₩8,285 | ₩8,352 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,218 | ₩8,512 | ₩8,218 | ₩8,352 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,338 | ₩8,405 | ₩8,191 | ₩8,218 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,472 | ₩8,485 | ₩8,245 | ₩8,285 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,405 | ₩8,485 | ₩8,218 | ₩8,472 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,924 | ₩8,365 | ₩7,924 | ₩8,338 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,924 | ₩8,165 | ₩7,884 | ₩7,924 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,044 | ₩8,098 | ₩7,817 | ₩7,871 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,138 | ₩8,218 | ₩8,018 | ₩8,098 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,018 | ₩8,084 | ₩7,884 | ₩8,071 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,938 | ₩8,151 | ₩7,791 | ₩7,951 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,817 | ₩8,018 | ₩7,791 | ₩7,938 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,657 | ₩7,978 | ₩7,630 | ₩7,804 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,964 | ₩8,084 | ₩7,684 | ₩7,710 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,951 | ₩8,004 | ₩7,804 | ₩7,897 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,817 | ₩8,044 | ₩7,750 | ₩7,978 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,031 | ₩8,125 | ₩7,817 | ₩7,884 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,031 | ₩8,165 | ₩7,817 | ₩8,018 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,285 | ₩8,459 | ₩7,951 | ₩8,125 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,499 | ₩8,566 | ₩8,285 | ₩8,298 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,713 | ₩8,766 | ₩8,352 | ₩8,405 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,646 | ₩8,860 | ₩8,285 | ₩8,699 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,755 | ₩9,942 | ₩8,699 | ₩8,739 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,238 | ₩11,305 | ₩10,891 | ₩10,917 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,877 | ₩11,305 | ₩10,784 | ₩11,265 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,690 | ₩10,944 | ₩10,557 | ₩10,877 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,064 | ₩11,078 | ₩10,770 | ₩10,957 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,051 | ₩11,158 | ₩10,797 | ₩11,064 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,864 | ₩11,104 | ₩10,770 | ₩11,104 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,292 | ₩11,292 | ₩10,784 | ₩10,864 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,265 | ₩11,412 | ₩11,185 | ₩11,278 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,358 | ₩11,412 | ₩11,238 | ₩11,265 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,305 | ₩11,385 | ₩11,131 | ₩11,278 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,038 | ₩11,318 | ₩10,837 | ₩11,225 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,251 | ₩11,412 | ₩10,770 | ₩11,038 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,332 | ₩11,332 | ₩11,118 | ₩11,318 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,225 | ₩11,425 | ₩11,171 | ₩11,332 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,051 | ₩11,238 | ₩10,984 | ₩11,091 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,265 | ₩11,398 | ₩10,998 | ₩11,158 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,024 | ₩11,265 | ₩10,957 | ₩11,251 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,891 | ₩11,051 | ₩10,610 | ₩10,944 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,185 | ₩11,278 | ₩10,957 | ₩11,038 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,292 | ₩11,318 | ₩10,957 | ₩10,984 | -2.72% | 29.3만 |
|---|
| 2025.10.09 | ₩11,091 | ₩11,305 | ₩11,064 | ₩11,292 | +1.81% | 24.2만 |
|---|
| 2025.10.08 | ₩11,345 | ₩11,412 | ₩11,024 | ₩11,064 | -2.47% | 30.4만 |
|---|
| 2025.10.07 | ₩10,944 | ₩11,439 | ₩10,891 | ₩11,278 | +3.05% | 51.7만 |
|---|
| 2025.10.06 | ₩11,960 | ₩11,960 | ₩10,971 | ₩10,998 | -8.04% | 64.5만 |
|---|
| 2025.10.03 | ₩12,080 | ₩12,254 | ₩11,893 | ₩11,960 | -1.00% | 42.2만 |
|---|
| 2025.10.02 | ₩12,361 | ₩12,361 | ₩11,893 | ₩11,960 | -3.24% | 45.6만 |
|---|