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 | ₩4,398 | ₩4,505 | ₩4,371 | ₩4,398 | 0.00% | 46.5만 |
| 2026.10.08 | ₩4,331 | ₩4,465 | ₩4,224 | ₩4,398 | +1.55% | 67.6만 |
| 2026.10.07 | ₩4,385 | ₩4,492 | ₩4,345 | ₩4,371 | -0.31% | 42.9만 |
| 2026.10.06 | ₩4,666 | ₩4,680 | ₩4,331 | ₩4,412 | -5.46% | 79.5만 |
| 2026.10.05 | ₩4,559 | ₩4,935 | ₩4,559 | ₩4,666 | +2.35% | 96.4만 |
| 2026.10.02 | ₩4,559 | ₩4,599 | ₩4,412 | ₩4,532 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,572 | ₩4,613 | ₩4,438 | ₩4,492 | -1.76% | 62만 |
| 2026.09.30 | ₩4,613 | ₩4,613 | ₩4,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,559 |
| -1.16% |
| 66.1만 |
| 2026.09.29 | ₩4,666 | ₩4,680 | ₩4,492 | ₩4,613 | -1.15% | 44만 |
|---|
| 2026.09.28 | ₩4,599 | ₩4,693 | ₩4,479 | ₩4,640 | +0.87% | 64.1만 |
|---|
| 2026.09.25 | ₩4,371 | ₩4,720 | ₩4,331 | ₩4,626 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,251 | ₩4,385 | ₩4,224 | ₩4,358 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,358 | ₩4,385 | ₩4,197 | ₩4,251 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,277 | ₩4,438 | ₩4,224 | ₩4,371 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,197 | ₩4,251 | ₩4,130 | ₩4,237 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,063 | ₩4,291 | ₩4,036 | ₩4,210 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,143 | ₩4,197 | ₩4,076 | ₩4,090 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,996 | ₩4,157 | ₩3,929 | ₩4,157 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,210 | ₩4,210 | ₩3,942 | ₩3,996 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,076 | ₩4,237 | ₩4,009 | ₩4,224 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,103 | ₩4,130 | ₩4,036 | ₩4,063 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,117 | ₩4,117 | ₩4,023 | ₩4,050 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,291 | ₩4,358 | ₩4,076 | ₩4,130 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,358 | ₩4,398 | ₩4,210 | ₩4,291 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,291 | ₩4,452 | ₩4,157 | ₩4,412 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,318 | ₩4,398 | ₩4,237 | ₩4,331 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,345 | ₩4,371 | ₩4,264 | ₩4,304 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,197 | ₩4,398 | ₩4,170 | ₩4,345 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,103 | ₩4,237 | ₩4,023 | ₩4,210 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,130 | ₩4,009 | ₩4,103 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,143 | ₩3,902 | ₩4,103 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,103 | ₩4,170 | ₩4,023 | ₩4,117 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,969 | ₩4,090 | ₩3,969 | ₩4,076 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,130 | ₩4,184 | ₩3,915 | ₩3,942 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩4,009 | ₩4,143 | ₩3,956 | ₩4,076 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,157 | ₩4,157 | ₩3,929 | ₩3,982 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩4,009 | ₩4,184 | ₩3,982 | ₩4,170 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,915 | ₩4,023 | ₩3,862 | ₩4,009 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,023 | ₩4,023 | ₩3,862 | ₩3,929 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,875 | ₩4,036 | ₩3,835 | ₩4,023 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,875 | ₩3,942 | ₩3,835 | ₩3,862 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,848 | ₩3,915 | ₩3,795 | ₩3,848 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,929 | ₩4,009 | ₩3,848 | ₩3,862 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,117 | ₩4,130 | ₩3,835 | ₩3,929 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,224 | ₩4,277 | ₩4,076 | ₩4,090 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,224 | ₩4,291 | ₩4,157 | ₩4,184 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,345 | ₩4,345 | ₩4,170 | ₩4,224 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,291 | ₩4,412 | ₩4,277 | ₩4,345 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,438 | ₩4,438 | ₩4,264 | ₩4,304 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,358 | ₩4,452 | ₩4,224 | ₩4,385 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,465 | ₩4,465 | ₩4,304 | ₩4,358 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,465 | ₩4,599 | ₩4,412 | ₩4,479 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,170 | ₩4,479 | ₩4,036 | ₩4,479 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,197 | ₩4,304 | ₩4,050 | ₩4,157 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,210 | ₩4,264 | ₩4,063 | ₩4,170 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,492 | ₩4,519 | ₩4,157 | ₩4,224 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,787 | ₩4,814 | ₩4,505 | ₩4,546 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,666 | ₩4,841 | ₩4,613 | ₩4,800 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,640 | ₩4,680 | ₩4,559 | ₩4,666 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,733 | ₩4,760 | ₩4,613 | ₩4,613 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,787 | ₩4,935 | ₩4,707 | ₩4,774 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,586 | ₩4,787 | ₩4,572 | ₩4,774 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,841 | ₩4,854 | ₩4,586 | ₩4,586 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,814 | ₩4,975 | ₩4,814 | ₩4,841 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,720 | ₩4,841 | ₩4,680 | ₩4,814 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,774 | ₩4,814 | ₩4,586 | ₩4,693 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,908 | ₩4,908 | ₩4,707 | ₩4,747 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,069 | ₩5,109 | ₩4,867 | ₩4,921 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,216 | ₩5,230 | ₩5,015 | ₩5,028 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,028 | ₩5,297 | ₩5,028 | ₩5,176 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,881 | ₩5,122 | ₩4,881 | ₩4,988 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,854 | ₩5,028 | ₩4,774 | ₩4,881 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,283 | ₩5,297 | ₩4,774 | ₩4,841 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,230 | ₩5,417 | ₩5,122 | ₩5,256 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,793 | ₩5,833 | ₩5,216 | ₩5,297 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,793 | ₩5,900 | ₩5,779 | ₩5,793 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,806 | ₩5,887 | ₩5,752 | ₩5,766 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,793 | ₩5,913 | ₩5,793 | ₩5,806 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,846 | ₩5,860 | ₩5,739 | ₩5,793 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,793 | ₩5,846 | ₩5,699 | ₩5,779 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,806 | ₩5,820 | ₩5,739 | ₩5,766 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,833 | ₩5,860 | ₩5,752 | ₩5,820 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,793 | ₩5,846 | ₩5,766 | ₩5,793 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,793 | ₩5,860 | ₩5,712 | ₩5,779 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,833 | ₩5,927 | ₩5,833 | ₩5,846 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,860 | ₩5,954 | ₩5,820 | ₩5,887 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,793 | ₩5,873 | ₩5,739 | ₩5,806 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,940 | ₩5,967 | ₩5,752 | ₩5,766 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,833 | ₩5,967 | ₩5,833 | ₩5,940 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,820 | ₩5,820 | ₩5,685 | ₩5,752 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,954 | ₩5,980 | ₩5,739 | ₩5,793 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,182 | ₩6,208 | ₩5,927 | ₩5,954 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,383 | ₩6,423 | ₩6,249 | ₩6,275 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,342 | ₩6,396 | ₩6,262 | ₩6,383 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,275 | ₩6,383 | ₩6,275 | ₩6,342 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,329 | ₩6,369 | ₩6,249 | ₩6,262 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,275 | ₩6,436 | ₩6,235 | ₩6,275 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,994 | ₩6,329 | ₩5,900 | ₩6,316 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,860 | ₩6,195 | ₩5,846 | ₩6,021 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,699 | ₩5,887 | ₩5,632 | ₩5,860 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,632 | ₩5,766 | ₩5,592 | ₩5,726 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,659 | ₩5,779 | ₩5,498 | ₩5,592 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,779 | ₩5,873 | ₩5,699 | ₩5,712 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,927 | ₩5,994 | ₩5,766 | ₩5,779 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,101 | ₩6,128 | ₩5,779 | ₩5,967 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,490 | ₩6,597 | ₩6,088 | ₩6,101 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,222 | ₩6,450 | ₩5,900 | ₩6,436 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,369 | ₩6,530 | ₩6,316 | ₩6,342 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,262 | ₩6,383 | ₩6,262 | ₩6,302 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,222 | ₩6,316 | ₩6,182 | ₩6,222 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,141 | ₩6,302 | ₩6,141 | ₩6,208 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,128 | ₩6,275 | ₩6,128 | ₩6,168 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,047 | ₩6,262 | ₩6,034 | ₩6,168 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,115 | ₩6,115 | ₩6,021 | ₩6,074 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,115 | ₩6,182 | ₩6,088 | ₩6,155 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,101 | ₩6,249 | ₩6,088 | ₩6,115 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,074 | ₩6,262 | ₩6,047 | ₩6,128 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,047 | ₩6,101 | ₩5,967 | ₩6,074 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,954 | ₩6,088 | ₩5,954 | ₩6,047 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,128 | ₩6,155 | ₩5,940 | ₩5,954 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,329 | ₩6,329 | ₩6,128 | ₩6,128 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,356 | ₩6,436 | ₩6,289 | ₩6,383 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,275 | ₩6,289 | ₩6,115 | ₩6,222 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,128 | ₩6,302 | ₩6,061 | ₩6,302 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,900 | ₩6,195 | ₩5,846 | ₩6,141 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,806 | ₩5,980 | ₩5,752 | ₩5,980 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,994 | ₩5,994 | ₩5,806 | ₩5,846 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,115 | ₩6,168 | ₩5,833 | ₩5,900 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,235 | ₩6,289 | ₩6,115 | ₩6,141 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,168 | ₩6,208 | ₩5,994 | ₩6,074 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,040 | ₩7,120 | ₩6,798 | ₩6,973 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,839 | ₩7,040 | ₩6,839 | ₩7,026 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,241 | ₩7,308 | ₩6,812 | ₩6,932 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,080 | ₩7,187 | ₩6,973 | ₩7,174 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,107 | ₩7,134 | ₩6,973 | ₩7,053 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,147 | ₩7,294 | ₩6,959 | ₩7,107 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,611 | ₩6,758 | ₩6,557 | ₩6,651 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,812 | ₩6,839 | ₩6,664 | ₩6,691 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,597 | ₩6,718 | ₩6,597 | ₩6,705 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,785 | ₩6,785 | ₩6,517 | ₩6,691 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,798 | ₩6,812 | ₩6,530 | ₩6,624 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,584 | ₩6,852 | ₩6,477 | ₩6,812 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,718 | ₩6,718 | ₩6,450 | ₩6,517 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,294 | ₩7,335 | ₩6,718 | ₩6,731 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,160 | ₩7,362 | ₩7,134 | ₩7,321 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,321 | ₩7,402 | ₩6,865 | ₩7,053 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,201 | ₩7,482 | ₩7,201 | ₩7,335 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,576 | ₩7,764 | ₩6,852 | ₩7,348 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,509 | ₩7,603 | ₩7,294 | ₩7,576 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,657 | ₩7,657 | ₩7,308 | ₩7,509 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,233 | ₩8,260 | ₩7,750 | ₩7,777 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,407 | ₩8,716 | ₩8,354 | ₩8,367 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,421 | ₩8,542 | ₩8,340 | ₩8,542 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,595 | ₩8,595 | ₩8,260 | ₩8,340 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,582 | ₩8,917 | ₩8,488 | ₩8,783 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,783 | ₩8,823 | ₩8,542 | ₩8,676 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,185 | ₩9,185 | ₩8,837 | ₩8,904 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,132 | ₩9,199 | ₩8,997 | ₩9,118 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩9,024 | ₩9,266 | ₩9,024 | ₩9,064 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,051 | ₩9,199 | ₩8,796 | ₩8,997 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩9,038 | ₩9,158 | ₩8,904 | ₩9,051 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,944 | ₩9,091 | ₩8,769 | ₩9,078 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,051 | ₩9,172 | ₩8,944 | ₩8,957 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,105 | ₩9,252 | ₩8,957 | ₩9,091 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,957 | ₩9,413 | ₩8,957 | ₩9,105 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,944 | ₩8,971 | ₩8,796 | ₩8,957 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,984 | ₩9,064 | ₩8,729 | ₩8,904 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,769 | ₩9,172 | ₩8,769 | ₩8,971 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,971 | ₩8,971 | ₩8,676 | ₩8,756 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,783 | ₩9,078 | ₩8,783 | ₩8,984 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,890 | ₩9,078 | ₩8,729 | ₩8,729 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,386 | ₩9,427 | ₩8,863 | ₩9,024 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,319 | ₩9,534 | ₩9,212 | ₩9,319 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,957 | ₩9,386 | ₩8,890 | ₩9,319 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,078 | ₩9,118 | ₩8,850 | ₩8,984 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,984 | ₩9,158 | ₩8,837 | ₩9,132 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,185 | ₩9,185 | ₩8,930 | ₩8,944 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,064 | ₩9,212 | ₩8,984 | ₩9,145 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,917 | ₩9,172 | ₩8,917 | ₩9,105 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩9,011 | ₩9,064 | ₩8,877 | ₩8,904 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,957 | ₩9,132 | ₩8,890 | ₩9,024 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,769 | ₩8,944 | ₩8,609 | ₩8,930 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,716 | ₩8,863 | ₩8,595 | ₩8,769 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,863 | ₩9,078 | ₩8,810 | ₩8,823 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩9,011 | ₩9,011 | ₩8,769 | ₩8,863 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,863 | ₩9,078 | ₩8,743 | ₩9,011 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,850 | ₩8,890 | ₩8,649 | ₩8,850 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,917 | ₩9,105 | ₩8,796 | ₩8,837 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,091 | ₩9,145 | ₩8,850 | ₩8,863 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,118 | ₩9,185 | ₩8,944 | ₩9,078 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,051 | ₩9,225 | ₩8,957 | ₩9,185 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,568 | ₩8,997 | ₩8,421 | ₩8,930 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,434 | ₩8,729 | ₩8,421 | ₩8,568 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,273 | ₩8,488 | ₩8,193 | ₩8,407 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,260 | ₩8,327 | ₩8,153 | ₩8,193 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,381 | ₩8,448 | ₩8,233 | ₩8,273 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,381 | ₩8,488 | ₩8,327 | ₩8,381 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,407 | ₩8,488 | ₩8,327 | ₩8,407 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,327 | ₩8,474 | ₩8,314 | ₩8,407 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,354 | ₩8,501 | ₩8,327 | ₩8,354 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,394 | ₩8,501 | ₩8,314 | ₩8,381 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,421 | ₩8,595 | ₩8,381 | ₩8,407 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,528 | ₩8,649 | ₩8,434 | ₩8,461 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,434 | ₩8,568 | ₩8,407 | ₩8,555 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,421 | ₩8,488 | ₩8,340 | ₩8,421 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,676 | ₩8,769 | ₩8,421 | ₩8,474 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,729 | ₩8,743 | ₩8,568 | ₩8,662 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,448 | ₩8,783 | ₩8,381 | ₩8,743 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,381 | ₩8,528 | ₩8,314 | ₩8,381 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,247 | ₩8,542 | ₩8,247 | ₩8,381 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,367 | ₩8,434 | ₩8,220 | ₩8,247 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,501 | ₩8,515 | ₩8,273 | ₩8,314 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,434 | ₩8,515 | ₩8,247 | ₩8,501 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,952 | ₩8,394 | ₩7,952 | ₩8,367 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,952 | ₩8,193 | ₩7,911 | ₩7,952 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,072 | ₩8,126 | ₩7,844 | ₩7,898 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,166 | ₩8,247 | ₩8,045 | ₩8,126 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,045 | ₩8,112 | ₩7,911 | ₩8,099 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,965 | ₩8,179 | ₩7,817 | ₩7,978 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,844 | ₩8,045 | ₩7,817 | ₩7,965 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,683 | ₩8,005 | ₩7,657 | ₩7,831 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,992 | ₩8,112 | ₩7,710 | ₩7,737 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,978 | ₩8,032 | ₩7,831 | ₩7,925 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,844 | ₩8,072 | ₩7,777 | ₩8,005 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,059 | ₩8,153 | ₩7,844 | ₩7,911 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,059 | ₩8,193 | ₩7,844 | ₩8,045 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,314 | ₩8,488 | ₩7,978 | ₩8,153 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,528 | ₩8,595 | ₩8,314 | ₩8,327 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,743 | ₩8,796 | ₩8,381 | ₩8,434 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,676 | ₩8,890 | ₩8,314 | ₩8,729 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,789 | ₩9,976 | ₩8,729 | ₩8,769 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,277 | ₩11,344 | ₩10,928 | ₩10,955 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,915 | ₩11,344 | ₩10,821 | ₩11,304 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,727 | ₩10,982 | ₩10,593 | ₩10,915 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,103 | ₩11,116 | ₩10,808 | ₩10,995 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,089 | ₩11,197 | ₩10,834 | ₩11,103 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,902 | ₩11,143 | ₩10,808 | ₩11,143 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,331 | ₩11,331 | ₩10,821 | ₩10,902 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,304 | ₩11,451 | ₩11,223 | ₩11,317 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,398 | ₩11,451 | ₩11,277 | ₩11,304 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,344 | ₩11,424 | ₩11,170 | ₩11,317 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,076 | ₩11,357 | ₩10,875 | ₩11,264 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,290 | ₩11,451 | ₩10,808 | ₩11,076 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,371 | ₩11,371 | ₩11,156 | ₩11,357 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,264 | ₩11,465 | ₩11,210 | ₩11,371 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,089 | ₩11,277 | ₩11,022 | ₩11,129 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,304 | ₩11,438 | ₩11,036 | ₩11,197 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,062 | ₩11,304 | ₩10,995 | ₩11,290 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,928 | ₩11,089 | ₩10,647 | ₩10,982 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,223 | ₩11,317 | ₩10,995 | ₩11,076 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,331 | ₩11,357 | ₩10,995 | ₩11,022 | -2.72% | 29.3만 |
|---|