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 | ₩4,388 | ₩4,495 | ₩4,361 | ₩4,388 | 0.00% | 46.5만 |
| 2026.10.08 | ₩4,321 | ₩4,455 | ₩4,214 | ₩4,388 | +1.55% | 67.6만 |
| 2026.10.07 | ₩4,375 | ₩4,482 | ₩4,335 | ₩4,361 | -0.31% | 42.9만 |
| 2026.10.06 | ₩4,656 | ₩4,669 | ₩4,321 | ₩4,402 | -5.46% | 79.5만 |
| 2026.10.05 | ₩4,549 | ₩4,923 | ₩4,549 | ₩4,656 | +2.35% | 96.4만 |
| 2026.10.02 | ₩4,549 | ₩4,589 | ₩4,402 | ₩4,522 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,562 | ₩4,602 | ₩4,428 | ₩4,482 | -1.76% | 62만 |
| 2026.09.30 | ₩4,602 | ₩4,602 | ₩4,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,549 |
| -1.16% |
| 66.1만 |
| 2026.09.29 | ₩4,656 | ₩4,669 | ₩4,482 | ₩4,602 | -1.15% | 44만 |
|---|
| 2026.09.28 | ₩4,589 | ₩4,683 | ₩4,469 | ₩4,629 | +0.87% | 64.1만 |
|---|
| 2026.09.25 | ₩4,361 | ₩4,709 | ₩4,321 | ₩4,616 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,241 | ₩4,375 | ₩4,214 | ₩4,348 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,348 | ₩4,375 | ₩4,188 | ₩4,241 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,268 | ₩4,428 | ₩4,214 | ₩4,361 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,188 | ₩4,241 | ₩4,121 | ₩4,228 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,054 | ₩4,281 | ₩4,027 | ₩4,201 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,134 | ₩4,188 | ₩4,067 | ₩4,081 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,987 | ₩4,147 | ₩3,920 | ₩4,147 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,201 | ₩4,201 | ₩3,933 | ₩3,987 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,067 | ₩4,228 | ₩4,000 | ₩4,214 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,094 | ₩4,121 | ₩4,027 | ₩4,054 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,107 | ₩4,107 | ₩4,014 | ₩4,040 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,281 | ₩4,348 | ₩4,067 | ₩4,121 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,348 | ₩4,388 | ₩4,201 | ₩4,281 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,281 | ₩4,442 | ₩4,147 | ₩4,402 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,308 | ₩4,388 | ₩4,228 | ₩4,321 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,335 | ₩4,361 | ₩4,254 | ₩4,295 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,188 | ₩4,388 | ₩4,161 | ₩4,335 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,094 | ₩4,228 | ₩4,014 | ₩4,201 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,121 | ₩4,121 | ₩4,000 | ₩4,094 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,081 | ₩4,134 | ₩3,893 | ₩4,094 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,094 | ₩4,161 | ₩4,014 | ₩4,107 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,960 | ₩4,081 | ₩3,960 | ₩4,067 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,121 | ₩4,174 | ₩3,907 | ₩3,933 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩4,000 | ₩4,134 | ₩3,947 | ₩4,067 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,147 | ₩4,147 | ₩3,920 | ₩3,974 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩4,000 | ₩4,174 | ₩3,974 | ₩4,161 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,907 | ₩4,014 | ₩3,853 | ₩4,000 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,014 | ₩4,014 | ₩3,853 | ₩3,920 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,866 | ₩4,027 | ₩3,826 | ₩4,014 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,866 | ₩3,933 | ₩3,826 | ₩3,853 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,840 | ₩3,907 | ₩3,786 | ₩3,840 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,920 | ₩4,000 | ₩3,840 | ₩3,853 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,107 | ₩4,121 | ₩3,826 | ₩3,920 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,214 | ₩4,268 | ₩4,067 | ₩4,081 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,214 | ₩4,281 | ₩4,147 | ₩4,174 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,335 | ₩4,335 | ₩4,161 | ₩4,214 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,281 | ₩4,402 | ₩4,268 | ₩4,335 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,428 | ₩4,428 | ₩4,254 | ₩4,295 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,348 | ₩4,442 | ₩4,214 | ₩4,375 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,455 | ₩4,455 | ₩4,295 | ₩4,348 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,455 | ₩4,589 | ₩4,402 | ₩4,469 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,161 | ₩4,469 | ₩4,027 | ₩4,469 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,188 | ₩4,295 | ₩4,040 | ₩4,147 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,201 | ₩4,254 | ₩4,054 | ₩4,161 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,482 | ₩4,509 | ₩4,147 | ₩4,214 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,776 | ₩4,803 | ₩4,495 | ₩4,535 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,656 | ₩4,830 | ₩4,602 | ₩4,790 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,629 | ₩4,669 | ₩4,549 | ₩4,656 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,723 | ₩4,749 | ₩4,602 | ₩4,602 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,776 | ₩4,923 | ₩4,696 | ₩4,763 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,576 | ₩4,776 | ₩4,562 | ₩4,763 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,830 | ₩4,843 | ₩4,576 | ₩4,576 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,803 | ₩4,964 | ₩4,803 | ₩4,830 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,709 | ₩4,830 | ₩4,669 | ₩4,803 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,763 | ₩4,803 | ₩4,576 | ₩4,683 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,897 | ₩4,897 | ₩4,696 | ₩4,736 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,057 | ₩5,097 | ₩4,857 | ₩4,910 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,204 | ₩5,218 | ₩5,004 | ₩5,017 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,017 | ₩5,285 | ₩5,017 | ₩5,164 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,870 | ₩5,111 | ₩4,870 | ₩4,977 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,843 | ₩5,017 | ₩4,763 | ₩4,870 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,271 | ₩5,285 | ₩4,763 | ₩4,830 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,218 | ₩5,405 | ₩5,111 | ₩5,244 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,780 | ₩5,820 | ₩5,204 | ₩5,285 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,780 | ₩5,887 | ₩5,766 | ₩5,780 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,793 | ₩5,873 | ₩5,740 | ₩5,753 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,780 | ₩5,900 | ₩5,780 | ₩5,793 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,833 | ₩5,847 | ₩5,726 | ₩5,780 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,780 | ₩5,833 | ₩5,686 | ₩5,766 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,793 | ₩5,806 | ₩5,726 | ₩5,753 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,820 | ₩5,847 | ₩5,740 | ₩5,806 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,780 | ₩5,833 | ₩5,753 | ₩5,780 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,780 | ₩5,847 | ₩5,699 | ₩5,766 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,820 | ₩5,913 | ₩5,820 | ₩5,833 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,847 | ₩5,940 | ₩5,806 | ₩5,873 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,780 | ₩5,860 | ₩5,726 | ₩5,793 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,927 | ₩5,954 | ₩5,740 | ₩5,753 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,820 | ₩5,954 | ₩5,820 | ₩5,927 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,806 | ₩5,806 | ₩5,673 | ₩5,740 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,940 | ₩5,967 | ₩5,726 | ₩5,780 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,168 | ₩6,194 | ₩5,913 | ₩5,940 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,368 | ₩6,408 | ₩6,235 | ₩6,261 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,328 | ₩6,382 | ₩6,248 | ₩6,368 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,261 | ₩6,368 | ₩6,261 | ₩6,328 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,315 | ₩6,355 | ₩6,235 | ₩6,248 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,261 | ₩6,422 | ₩6,221 | ₩6,261 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,980 | ₩6,315 | ₩5,887 | ₩6,301 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,847 | ₩6,181 | ₩5,833 | ₩6,007 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,686 | ₩5,873 | ₩5,619 | ₩5,847 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,619 | ₩5,753 | ₩5,579 | ₩5,713 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,646 | ₩5,766 | ₩5,485 | ₩5,579 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,766 | ₩5,860 | ₩5,686 | ₩5,699 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,913 | ₩5,980 | ₩5,753 | ₩5,766 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,087 | ₩6,114 | ₩5,766 | ₩5,954 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,475 | ₩6,582 | ₩6,074 | ₩6,087 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,208 | ₩6,435 | ₩5,887 | ₩6,422 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,355 | ₩6,515 | ₩6,301 | ₩6,328 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,248 | ₩6,368 | ₩6,248 | ₩6,288 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,208 | ₩6,301 | ₩6,168 | ₩6,208 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,127 | ₩6,288 | ₩6,127 | ₩6,194 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,114 | ₩6,261 | ₩6,114 | ₩6,154 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,034 | ₩6,248 | ₩6,020 | ₩6,154 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,101 | ₩6,101 | ₩6,007 | ₩6,061 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,101 | ₩6,168 | ₩6,074 | ₩6,141 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,087 | ₩6,235 | ₩6,074 | ₩6,101 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,061 | ₩6,248 | ₩6,034 | ₩6,114 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,034 | ₩6,087 | ₩5,954 | ₩6,061 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,940 | ₩6,074 | ₩5,940 | ₩6,034 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,114 | ₩6,141 | ₩5,927 | ₩5,940 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,315 | ₩6,315 | ₩6,114 | ₩6,114 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,342 | ₩6,422 | ₩6,275 | ₩6,368 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,261 | ₩6,275 | ₩6,101 | ₩6,208 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,114 | ₩6,288 | ₩6,047 | ₩6,288 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,887 | ₩6,181 | ₩5,833 | ₩6,127 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,793 | ₩5,967 | ₩5,740 | ₩5,967 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,980 | ₩5,980 | ₩5,793 | ₩5,833 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,101 | ₩6,154 | ₩5,820 | ₩5,887 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,221 | ₩6,275 | ₩6,101 | ₩6,127 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,154 | ₩6,194 | ₩5,980 | ₩6,061 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,024 | ₩7,104 | ₩6,783 | ₩6,957 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,823 | ₩7,024 | ₩6,823 | ₩7,010 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,225 | ₩7,291 | ₩6,796 | ₩6,917 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,064 | ₩7,171 | ₩6,957 | ₩7,158 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,091 | ₩7,118 | ₩6,957 | ₩7,037 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,131 | ₩7,278 | ₩6,944 | ₩7,091 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,596 | ₩6,743 | ₩6,542 | ₩6,636 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,796 | ₩6,823 | ₩6,649 | ₩6,676 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,582 | ₩6,703 | ₩6,582 | ₩6,689 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,770 | ₩6,770 | ₩6,502 | ₩6,676 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,783 | ₩6,796 | ₩6,515 | ₩6,609 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,569 | ₩6,837 | ₩6,462 | ₩6,796 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,703 | ₩6,703 | ₩6,435 | ₩6,502 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,278 | ₩7,318 | ₩6,703 | ₩6,716 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,144 | ₩7,345 | ₩7,118 | ₩7,305 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,305 | ₩7,385 | ₩6,850 | ₩7,037 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,184 | ₩7,465 | ₩7,184 | ₩7,318 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,559 | ₩7,746 | ₩6,837 | ₩7,332 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,492 | ₩7,586 | ₩7,278 | ₩7,559 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,639 | ₩7,639 | ₩7,291 | ₩7,492 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,215 | ₩8,241 | ₩7,733 | ₩7,760 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,389 | ₩8,696 | ₩8,335 | ₩8,348 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,402 | ₩8,522 | ₩8,322 | ₩8,522 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,576 | ₩8,576 | ₩8,241 | ₩8,322 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,562 | ₩8,897 | ₩8,469 | ₩8,763 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,763 | ₩8,803 | ₩8,522 | ₩8,656 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,164 | ₩9,164 | ₩8,817 | ₩8,884 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,111 | ₩9,178 | ₩8,977 | ₩9,098 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩9,004 | ₩9,245 | ₩9,004 | ₩9,044 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,031 | ₩9,178 | ₩8,776 | ₩8,977 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩9,017 | ₩9,138 | ₩8,884 | ₩9,031 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,924 | ₩9,071 | ₩8,750 | ₩9,057 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,031 | ₩9,151 | ₩8,924 | ₩8,937 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,084 | ₩9,231 | ₩8,937 | ₩9,071 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,937 | ₩9,392 | ₩8,937 | ₩9,084 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,924 | ₩8,950 | ₩8,776 | ₩8,937 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,964 | ₩9,044 | ₩8,710 | ₩8,884 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,750 | ₩9,151 | ₩8,750 | ₩8,950 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,950 | ₩8,950 | ₩8,656 | ₩8,736 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,763 | ₩9,057 | ₩8,763 | ₩8,964 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,870 | ₩9,057 | ₩8,710 | ₩8,710 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,365 | ₩9,405 | ₩8,843 | ₩9,004 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,298 | ₩9,512 | ₩9,191 | ₩9,298 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,937 | ₩9,365 | ₩8,870 | ₩9,298 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,057 | ₩9,098 | ₩8,830 | ₩8,964 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,964 | ₩9,138 | ₩8,817 | ₩9,111 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,164 | ₩9,164 | ₩8,910 | ₩8,924 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,044 | ₩9,191 | ₩8,964 | ₩9,124 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,897 | ₩9,151 | ₩8,897 | ₩9,084 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩8,991 | ₩9,044 | ₩8,857 | ₩8,884 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,937 | ₩9,111 | ₩8,870 | ₩9,004 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,750 | ₩8,924 | ₩8,589 | ₩8,910 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,696 | ₩8,843 | ₩8,576 | ₩8,750 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,843 | ₩9,057 | ₩8,790 | ₩8,803 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩8,991 | ₩8,991 | ₩8,750 | ₩8,843 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,843 | ₩9,057 | ₩8,723 | ₩8,991 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,830 | ₩8,870 | ₩8,629 | ₩8,830 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,897 | ₩9,084 | ₩8,776 | ₩8,817 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,071 | ₩9,124 | ₩8,830 | ₩8,843 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,098 | ₩9,164 | ₩8,924 | ₩9,057 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,031 | ₩9,205 | ₩8,937 | ₩9,164 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,549 | ₩8,977 | ₩8,402 | ₩8,910 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,415 | ₩8,710 | ₩8,402 | ₩8,549 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,255 | ₩8,469 | ₩8,174 | ₩8,389 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,241 | ₩8,308 | ₩8,134 | ₩8,174 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,362 | ₩8,429 | ₩8,215 | ₩8,255 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,362 | ₩8,469 | ₩8,308 | ₩8,362 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,389 | ₩8,469 | ₩8,308 | ₩8,389 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,308 | ₩8,455 | ₩8,295 | ₩8,389 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,335 | ₩8,482 | ₩8,308 | ₩8,335 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,375 | ₩8,482 | ₩8,295 | ₩8,362 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,402 | ₩8,576 | ₩8,362 | ₩8,389 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,509 | ₩8,629 | ₩8,415 | ₩8,442 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,415 | ₩8,549 | ₩8,389 | ₩8,536 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,402 | ₩8,469 | ₩8,322 | ₩8,402 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,656 | ₩8,750 | ₩8,402 | ₩8,455 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,710 | ₩8,723 | ₩8,549 | ₩8,643 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,429 | ₩8,763 | ₩8,362 | ₩8,723 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,362 | ₩8,509 | ₩8,295 | ₩8,362 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,228 | ₩8,522 | ₩8,228 | ₩8,362 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,348 | ₩8,415 | ₩8,201 | ₩8,228 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,482 | ₩8,496 | ₩8,255 | ₩8,295 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,415 | ₩8,496 | ₩8,228 | ₩8,482 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,934 | ₩8,375 | ₩7,934 | ₩8,348 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,934 | ₩8,174 | ₩7,893 | ₩7,934 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,054 | ₩8,108 | ₩7,827 | ₩7,880 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,148 | ₩8,228 | ₩8,027 | ₩8,108 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,027 | ₩8,094 | ₩7,893 | ₩8,081 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,947 | ₩8,161 | ₩7,800 | ₩7,960 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,827 | ₩8,027 | ₩7,800 | ₩7,947 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,666 | ₩7,987 | ₩7,639 | ₩7,813 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,974 | ₩8,094 | ₩7,693 | ₩7,720 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,960 | ₩8,014 | ₩7,813 | ₩7,907 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,827 | ₩8,054 | ₩7,760 | ₩7,987 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,041 | ₩8,134 | ₩7,827 | ₩7,893 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,041 | ₩8,174 | ₩7,827 | ₩8,027 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,295 | ₩8,469 | ₩7,960 | ₩8,134 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,509 | ₩8,576 | ₩8,295 | ₩8,308 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,723 | ₩8,776 | ₩8,362 | ₩8,415 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,656 | ₩8,870 | ₩8,295 | ₩8,710 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,767 | ₩9,954 | ₩8,710 | ₩8,750 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,252 | ₩11,318 | ₩10,904 | ₩10,930 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,890 | ₩11,318 | ₩10,797 | ₩11,278 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,703 | ₩10,957 | ₩10,569 | ₩10,890 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,078 | ₩11,091 | ₩10,783 | ₩10,971 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,064 | ₩11,171 | ₩10,810 | ₩11,078 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,877 | ₩11,118 | ₩10,783 | ₩11,118 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,305 | ₩11,305 | ₩10,797 | ₩10,877 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,278 | ₩11,425 | ₩11,198 | ₩11,292 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,372 | ₩11,425 | ₩11,252 | ₩11,278 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,318 | ₩11,399 | ₩11,145 | ₩11,292 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,051 | ₩11,332 | ₩10,850 | ₩11,238 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,265 | ₩11,425 | ₩10,783 | ₩11,051 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,345 | ₩11,345 | ₩11,131 | ₩11,332 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,238 | ₩11,439 | ₩11,185 | ₩11,345 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,064 | ₩11,252 | ₩10,997 | ₩11,104 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,278 | ₩11,412 | ₩11,011 | ₩11,171 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,038 | ₩11,278 | ₩10,971 | ₩11,265 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,904 | ₩11,064 | ₩10,623 | ₩10,957 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,198 | ₩11,292 | ₩10,971 | ₩11,051 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,305 | ₩11,332 | ₩10,971 | ₩10,997 | -2.72% | 29.3만 |
|---|