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 | ₩4,379 | ₩4,486 | ₩4,352 | ₩4,379 | 0.00% | 46.5만 |
| 2026.10.08 | — | — | — | ₩4,379 | — | — |
| 2026.10.06 | — | — | — | ₩4,392 | — | — |
| 2026.10.02 | ₩4,539 | ₩4,579 | ₩4,392 | ₩4,513 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,553 | ₩4,593 | ₩4,419 | ₩4,473 | -1.76% | 62만 |
| 2026.09.30 | ₩4,593 | ₩4,593 | ₩4,473 | ₩4,539 | -1.16% | 66.1만 |
| 2026.09.29 | ₩4,646 | ₩4,659 | ₩4,473 | ₩4,593 | -1.15% | 44만 |
| 2026.09.28 | ₩4,579 | ₩4,673 | ₩4,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,619 |
| +0.87% |
| 64.1만 |
| 2026.09.25 | ₩4,352 | ₩4,699 | ₩4,312 | ₩4,606 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,232 | ₩4,366 | ₩4,206 | ₩4,339 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,339 | ₩4,366 | ₩4,179 | ₩4,232 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,259 | ₩4,419 | ₩4,206 | ₩4,352 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,179 | ₩4,232 | ₩4,112 | ₩4,219 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,045 | ₩4,272 | ₩4,019 | ₩4,192 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,125 | ₩4,179 | ₩4,059 | ₩4,072 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,979 | ₩4,139 | ₩3,912 | ₩4,139 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,192 | ₩4,192 | ₩3,925 | ₩3,979 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,059 | ₩4,219 | ₩3,992 | ₩4,206 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,085 | ₩4,112 | ₩4,019 | ₩4,045 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,099 | ₩4,099 | ₩4,005 | ₩4,032 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,272 | ₩4,339 | ₩4,059 | ₩4,112 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,339 | ₩4,379 | ₩4,192 | ₩4,272 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,272 | ₩4,432 | ₩4,139 | ₩4,392 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,299 | ₩4,379 | ₩4,219 | ₩4,312 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,326 | ₩4,352 | ₩4,246 | ₩4,286 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,179 | ₩4,379 | ₩4,152 | ₩4,326 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,085 | ₩4,219 | ₩4,005 | ₩4,192 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,112 | ₩4,112 | ₩3,992 | ₩4,085 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,072 | ₩4,125 | ₩3,885 | ₩4,085 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,085 | ₩4,152 | ₩4,005 | ₩4,099 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,952 | ₩4,072 | ₩3,952 | ₩4,059 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,112 | ₩4,165 | ₩3,898 | ₩3,925 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩3,992 | ₩4,125 | ₩3,938 | ₩4,059 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,139 | ₩4,139 | ₩3,912 | ₩3,965 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩3,992 | ₩4,165 | ₩3,965 | ₩4,152 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,898 | ₩4,005 | ₩3,845 | ₩3,992 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,005 | ₩4,005 | ₩3,845 | ₩3,912 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,858 | ₩4,019 | ₩3,818 | ₩4,005 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,858 | ₩3,925 | ₩3,818 | ₩3,845 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,832 | ₩3,898 | ₩3,778 | ₩3,832 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,912 | ₩3,992 | ₩3,832 | ₩3,845 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,099 | ₩4,112 | ₩3,818 | ₩3,912 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,206 | ₩4,259 | ₩4,059 | ₩4,072 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,206 | ₩4,272 | ₩4,139 | ₩4,165 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,326 | ₩4,326 | ₩4,152 | ₩4,206 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,272 | ₩4,392 | ₩4,259 | ₩4,326 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,419 | ₩4,419 | ₩4,246 | ₩4,286 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,339 | ₩4,432 | ₩4,206 | ₩4,366 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,446 | ₩4,446 | ₩4,286 | ₩4,339 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,446 | ₩4,579 | ₩4,392 | ₩4,459 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,152 | ₩4,459 | ₩4,019 | ₩4,459 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,179 | ₩4,286 | ₩4,032 | ₩4,139 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,192 | ₩4,246 | ₩4,045 | ₩4,152 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,473 | ₩4,499 | ₩4,139 | ₩4,206 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,766 | ₩4,793 | ₩4,486 | ₩4,526 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,646 | ₩4,820 | ₩4,593 | ₩4,780 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,619 | ₩4,659 | ₩4,539 | ₩4,646 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,713 | ₩4,740 | ₩4,593 | ₩4,593 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,766 | ₩4,913 | ₩4,686 | ₩4,753 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,566 | ₩4,766 | ₩4,553 | ₩4,753 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,820 | ₩4,833 | ₩4,566 | ₩4,566 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,793 | ₩4,953 | ₩4,793 | ₩4,820 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,699 | ₩4,820 | ₩4,659 | ₩4,793 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,753 | ₩4,793 | ₩4,566 | ₩4,673 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,886 | ₩4,886 | ₩4,686 | ₩4,726 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,047 | ₩5,087 | ₩4,846 | ₩4,900 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,193 | ₩5,207 | ₩4,993 | ₩5,007 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,007 | ₩5,274 | ₩5,007 | ₩5,153 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,860 | ₩5,100 | ₩4,860 | ₩4,966 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,833 | ₩5,007 | ₩4,753 | ₩4,860 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,260 | ₩5,274 | ₩4,753 | ₩4,820 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,207 | ₩5,394 | ₩5,100 | ₩5,234 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,768 | ₩5,808 | ₩5,193 | ₩5,274 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,768 | ₩5,874 | ₩5,754 | ₩5,768 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,781 | ₩5,861 | ₩5,727 | ₩5,741 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,768 | ₩5,888 | ₩5,768 | ₩5,781 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,821 | ₩5,834 | ₩5,714 | ₩5,768 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,768 | ₩5,821 | ₩5,674 | ₩5,754 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,781 | ₩5,794 | ₩5,714 | ₩5,741 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,808 | ₩5,834 | ₩5,727 | ₩5,794 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,768 | ₩5,821 | ₩5,741 | ₩5,768 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,768 | ₩5,834 | ₩5,687 | ₩5,754 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,808 | ₩5,901 | ₩5,808 | ₩5,821 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,834 | ₩5,928 | ₩5,794 | ₩5,861 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,768 | ₩5,848 | ₩5,714 | ₩5,781 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,914 | ₩5,941 | ₩5,727 | ₩5,741 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,808 | ₩5,941 | ₩5,808 | ₩5,914 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,794 | ₩5,794 | ₩5,661 | ₩5,727 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,928 | ₩5,954 | ₩5,714 | ₩5,768 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,155 | ₩6,181 | ₩5,901 | ₩5,928 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,355 | ₩6,395 | ₩6,221 | ₩6,248 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,315 | ₩6,368 | ₩6,235 | ₩6,355 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,248 | ₩6,355 | ₩6,248 | ₩6,315 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,302 | ₩6,342 | ₩6,221 | ₩6,235 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,248 | ₩6,408 | ₩6,208 | ₩6,248 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,968 | ₩6,302 | ₩5,874 | ₩6,288 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,834 | ₩6,168 | ₩5,821 | ₩5,995 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,674 | ₩5,861 | ₩5,607 | ₩5,834 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,607 | ₩5,741 | ₩5,567 | ₩5,701 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,634 | ₩5,754 | ₩5,474 | ₩5,567 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,754 | ₩5,848 | ₩5,674 | ₩5,687 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,901 | ₩5,968 | ₩5,741 | ₩5,754 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,075 | ₩6,101 | ₩5,754 | ₩5,941 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,462 | ₩6,569 | ₩6,061 | ₩6,075 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,195 | ₩6,422 | ₩5,874 | ₩6,408 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,342 | ₩6,502 | ₩6,288 | ₩6,315 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,235 | ₩6,355 | ₩6,235 | ₩6,275 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,195 | ₩6,288 | ₩6,155 | ₩6,195 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,115 | ₩6,275 | ₩6,115 | ₩6,181 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,101 | ₩6,248 | ₩6,101 | ₩6,141 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,021 | ₩6,235 | ₩6,008 | ₩6,141 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,088 | ₩6,088 | ₩5,995 | ₩6,048 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,088 | ₩6,155 | ₩6,061 | ₩6,128 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,075 | ₩6,221 | ₩6,061 | ₩6,088 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,048 | ₩6,235 | ₩6,021 | ₩6,101 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,021 | ₩6,075 | ₩5,941 | ₩6,048 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,928 | ₩6,061 | ₩5,928 | ₩6,021 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,101 | ₩6,128 | ₩5,914 | ₩5,928 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,302 | ₩6,302 | ₩6,101 | ₩6,101 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,328 | ₩6,408 | ₩6,262 | ₩6,355 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,248 | ₩6,262 | ₩6,088 | ₩6,195 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,101 | ₩6,275 | ₩6,035 | ₩6,275 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,874 | ₩6,168 | ₩5,821 | ₩6,115 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,781 | ₩5,954 | ₩5,727 | ₩5,954 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,968 | ₩5,968 | ₩5,781 | ₩5,821 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,088 | ₩6,141 | ₩5,808 | ₩5,874 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,208 | ₩6,262 | ₩6,088 | ₩6,115 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,141 | ₩6,181 | ₩5,968 | ₩6,048 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,009 | ₩7,089 | ₩6,769 | ₩6,942 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,809 | ₩7,009 | ₩6,809 | ₩6,996 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,209 | ₩7,276 | ₩6,782 | ₩6,902 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,049 | ₩7,156 | ₩6,942 | ₩7,143 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,076 | ₩7,103 | ₩6,942 | ₩7,023 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,116 | ₩7,263 | ₩6,929 | ₩7,076 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,582 | ₩6,729 | ₩6,529 | ₩6,622 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,782 | ₩6,809 | ₩6,635 | ₩6,662 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,569 | ₩6,689 | ₩6,569 | ₩6,675 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,756 | ₩6,756 | ₩6,488 | ₩6,662 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,769 | ₩6,782 | ₩6,502 | ₩6,595 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,555 | ₩6,822 | ₩6,448 | ₩6,782 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,689 | ₩6,689 | ₩6,422 | ₩6,488 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,263 | ₩7,303 | ₩6,689 | ₩6,702 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,129 | ₩7,330 | ₩7,103 | ₩7,290 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,290 | ₩7,370 | ₩6,836 | ₩7,023 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,169 | ₩7,450 | ₩7,169 | ₩7,303 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,543 | ₩7,730 | ₩6,822 | ₩7,316 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,476 | ₩7,570 | ₩7,263 | ₩7,543 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,623 | ₩7,623 | ₩7,276 | ₩7,476 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,197 | ₩8,224 | ₩7,717 | ₩7,743 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,371 | ₩8,678 | ₩8,318 | ₩8,331 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,384 | ₩8,504 | ₩8,304 | ₩8,504 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,558 | ₩8,558 | ₩8,224 | ₩8,304 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,545 | ₩8,878 | ₩8,451 | ₩8,745 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,745 | ₩8,785 | ₩8,504 | ₩8,638 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,145 | ₩9,145 | ₩8,798 | ₩8,865 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,092 | ₩9,159 | ₩8,958 | ₩9,079 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩8,985 | ₩9,225 | ₩8,985 | ₩9,025 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,012 | ₩9,159 | ₩8,758 | ₩8,958 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩8,998 | ₩9,119 | ₩8,865 | ₩9,012 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,905 | ₩9,052 | ₩8,731 | ₩9,038 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,012 | ₩9,132 | ₩8,905 | ₩8,918 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,065 | ₩9,212 | ₩8,918 | ₩9,052 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,918 | ₩9,372 | ₩8,918 | ₩9,065 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,905 | ₩8,932 | ₩8,758 | ₩8,918 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,945 | ₩9,025 | ₩8,691 | ₩8,865 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,731 | ₩9,132 | ₩8,731 | ₩8,932 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,932 | ₩8,932 | ₩8,638 | ₩8,718 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,745 | ₩9,038 | ₩8,745 | ₩8,945 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,852 | ₩9,038 | ₩8,691 | ₩8,691 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,346 | ₩9,386 | ₩8,825 | ₩8,985 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,279 | ₩9,492 | ₩9,172 | ₩9,279 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,918 | ₩9,346 | ₩8,852 | ₩9,279 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,038 | ₩9,079 | ₩8,812 | ₩8,945 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,945 | ₩9,119 | ₩8,798 | ₩9,092 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,145 | ₩9,145 | ₩8,892 | ₩8,905 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,025 | ₩9,172 | ₩8,945 | ₩9,105 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,878 | ₩9,132 | ₩8,878 | ₩9,065 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩8,972 | ₩9,025 | ₩8,838 | ₩8,865 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,918 | ₩9,092 | ₩8,852 | ₩8,985 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,731 | ₩8,905 | ₩8,571 | ₩8,892 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,678 | ₩8,825 | ₩8,558 | ₩8,731 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,825 | ₩9,038 | ₩8,771 | ₩8,785 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩8,972 | ₩8,972 | ₩8,731 | ₩8,825 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,825 | ₩9,038 | ₩8,705 | ₩8,972 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,812 | ₩8,852 | ₩8,611 | ₩8,812 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,878 | ₩9,065 | ₩8,758 | ₩8,798 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,052 | ₩9,105 | ₩8,812 | ₩8,825 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,079 | ₩9,145 | ₩8,905 | ₩9,038 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,012 | ₩9,185 | ₩8,918 | ₩9,145 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,531 | ₩8,958 | ₩8,384 | ₩8,892 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,398 | ₩8,691 | ₩8,384 | ₩8,531 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,237 | ₩8,451 | ₩8,157 | ₩8,371 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,224 | ₩8,291 | ₩8,117 | ₩8,157 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,344 | ₩8,411 | ₩8,197 | ₩8,237 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,344 | ₩8,451 | ₩8,291 | ₩8,344 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,371 | ₩8,451 | ₩8,291 | ₩8,371 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,291 | ₩8,438 | ₩8,277 | ₩8,371 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,318 | ₩8,464 | ₩8,291 | ₩8,318 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,358 | ₩8,464 | ₩8,277 | ₩8,344 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,384 | ₩8,558 | ₩8,344 | ₩8,371 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,491 | ₩8,611 | ₩8,398 | ₩8,424 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,398 | ₩8,531 | ₩8,371 | ₩8,518 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,384 | ₩8,451 | ₩8,304 | ₩8,384 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,638 | ₩8,731 | ₩8,384 | ₩8,438 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,691 | ₩8,705 | ₩8,531 | ₩8,625 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,411 | ₩8,745 | ₩8,344 | ₩8,705 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,344 | ₩8,491 | ₩8,277 | ₩8,344 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,211 | ₩8,504 | ₩8,211 | ₩8,344 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,331 | ₩8,398 | ₩8,184 | ₩8,211 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,464 | ₩8,478 | ₩8,237 | ₩8,277 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,398 | ₩8,478 | ₩8,211 | ₩8,464 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,917 | ₩8,358 | ₩7,917 | ₩8,331 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,917 | ₩8,157 | ₩7,877 | ₩7,917 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,037 | ₩8,091 | ₩7,810 | ₩7,864 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,131 | ₩8,211 | ₩8,010 | ₩8,091 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,010 | ₩8,077 | ₩7,877 | ₩8,064 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,930 | ₩8,144 | ₩7,784 | ₩7,944 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,810 | ₩8,010 | ₩7,784 | ₩7,930 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,650 | ₩7,970 | ₩7,623 | ₩7,797 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,957 | ₩8,077 | ₩7,677 | ₩7,703 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,944 | ₩7,997 | ₩7,797 | ₩7,890 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,810 | ₩8,037 | ₩7,743 | ₩7,970 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,024 | ₩8,117 | ₩7,810 | ₩7,877 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,024 | ₩8,157 | ₩7,810 | ₩8,010 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,277 | ₩8,451 | ₩7,944 | ₩8,117 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,491 | ₩8,558 | ₩8,277 | ₩8,291 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,705 | ₩8,758 | ₩8,344 | ₩8,398 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,638 | ₩8,852 | ₩8,277 | ₩8,691 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,746 | ₩9,933 | ₩8,691 | ₩8,731 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,228 | ₩11,295 | ₩10,881 | ₩10,908 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,868 | ₩11,295 | ₩10,774 | ₩11,255 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,681 | ₩10,934 | ₩10,547 | ₩10,868 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,054 | ₩11,068 | ₩10,761 | ₩10,948 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,041 | ₩11,148 | ₩10,787 | ₩11,054 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,854 | ₩11,095 | ₩10,761 | ₩11,095 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,281 | ₩11,281 | ₩10,774 | ₩10,854 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,255 | ₩11,402 | ₩11,175 | ₩11,268 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,348 | ₩11,402 | ₩11,228 | ₩11,255 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,295 | ₩11,375 | ₩11,121 | ₩11,268 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,028 | ₩11,308 | ₩10,827 | ₩11,215 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,241 | ₩11,402 | ₩10,761 | ₩11,028 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,321 | ₩11,321 | ₩11,108 | ₩11,308 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,215 | ₩11,415 | ₩11,161 | ₩11,321 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,041 | ₩11,228 | ₩10,974 | ₩11,081 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,255 | ₩11,388 | ₩10,988 | ₩11,148 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,014 | ₩11,255 | ₩10,948 | ₩11,241 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,881 | ₩11,041 | ₩10,601 | ₩10,934 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,175 | ₩11,268 | ₩10,948 | ₩11,028 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,281 | ₩11,308 | ₩10,948 | ₩10,974 | -2.72% | 29.3만 |
|---|
| 2025.10.09 | ₩11,081 | ₩11,295 | ₩11,054 | ₩11,281 | +1.81% | 24.2만 |
|---|
| 2025.10.08 | ₩11,335 | ₩11,402 | ₩11,014 | ₩11,054 | -2.47% | 30.4만 |
|---|
| 2025.10.07 | ₩10,934 | ₩11,428 | ₩10,881 | ₩11,268 | +3.05% | 51.7만 |
|---|
| 2025.10.06 | ₩11,949 | ₩11,949 | ₩10,961 | ₩10,988 | -8.04% | 64.5만 |
|---|
| 2025.10.03 | ₩12,069 | ₩12,243 | ₩11,882 | ₩11,949 | -1.00% | 42.2만 |
|---|
| 2025.10.02 | ₩12,349 | ₩12,349 | ₩11,882 | ₩11,949 | -3.24% | 45.6만 |
|---|