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 | ₩4,400 | ₩4,507 | ₩4,373 | ₩4,400 | 0.00% | 46.5만 |
| 2026.10.08 | ₩4,333 | ₩4,467 | ₩4,226 | ₩4,400 | +1.55% | 67.6만 |
| 2026.10.07 | ₩4,387 | ₩4,494 | ₩4,346 | ₩4,373 | -0.31% | 42.9만 |
| 2026.10.06 | ₩4,668 | ₩4,682 | ₩4,333 | ₩4,413 | -5.46% | 79.5만 |
| 2026.10.05 | ₩4,561 | ₩4,937 | ₩4,561 | ₩4,668 | +2.35% | 96.4만 |
| 2026.10.02 | ₩4,561 | ₩4,601 | ₩4,413 | ₩4,534 | -0.59% | 64.2만 |
| 2026.10.01 | ₩4,574 | ₩4,615 | ₩4,440 | ₩4,494 | -1.76% | 62만 |
| 2026.09.30 | ₩4,615 | ₩4,615 | ₩4,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,561 |
| -1.16% |
| 66.1만 |
| 2026.09.29 | ₩4,668 | ₩4,682 | ₩4,494 | ₩4,615 | -1.15% | 44만 |
|---|
| 2026.09.28 | ₩4,601 | ₩4,695 | ₩4,480 | ₩4,641 | +0.87% | 64.1만 |
|---|
| 2026.09.25 | ₩4,373 | ₩4,722 | ₩4,333 | ₩4,628 | +5.83% | 116.6만 |
|---|
| 2026.09.24 | ₩4,252 | ₩4,387 | ₩4,226 | ₩4,360 | +2.52% | 111.8만 |
|---|
| 2026.09.23 | ₩4,360 | ₩4,387 | ₩4,199 | ₩4,252 | -2.46% | 43.5만 |
|---|
| 2026.09.22 | ₩4,279 | ₩4,440 | ₩4,226 | ₩4,373 | +2.19% | 49.4만 |
|---|
| 2026.09.21 | ₩4,199 | ₩4,252 | ₩4,132 | ₩4,239 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩4,065 | ₩4,293 | ₩4,038 | ₩4,212 | +3.63% | 74.6만 |
|---|
| 2026.09.17 | ₩4,145 | ₩4,199 | ₩4,078 | ₩4,091 | -1.29% | 71.1만 |
|---|
| 2026.09.16 | ₩3,998 | ₩4,158 | ₩3,930 | ₩4,158 | +4.03% | 81.2만 |
|---|
| 2026.09.15 | ₩4,212 | ₩4,212 | ₩3,944 | ₩3,998 | -5.10% | 47.9만 |
|---|
| 2026.09.14 | ₩4,078 | ₩4,239 | ₩4,011 | ₩4,226 | +3.62% | 52.2만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,132 | ₩4,038 | ₩4,065 | -0.98% | 45.3만 |
|---|
| 2026.09.10 | ₩4,118 | ₩4,118 | ₩4,024 | ₩4,051 | -1.63% | 55만 |
|---|
| 2026.09.09 | ₩4,293 | ₩4,360 | ₩4,078 | ₩4,132 | -3.75% | 58.3만 |
|---|
| 2026.09.08 | ₩4,360 | ₩4,400 | ₩4,212 | ₩4,293 | -1.54% | 78.6만 |
|---|
| 2026.09.04 | ₩4,293 | ₩4,454 | ₩4,158 | ₩4,413 | +2.81% | 89.9만 |
|---|
| 2026.09.03 | ₩4,319 | ₩4,400 | ₩4,239 | ₩4,333 | +0.31% | 83만 |
|---|
| 2026.09.02 | ₩4,346 | ₩4,373 | ₩4,266 | ₩4,306 | -0.93% | 66.3만 |
|---|
| 2026.09.01 | ₩4,199 | ₩4,400 | ₩4,172 | ₩4,346 | +3.51% | 107.7만 |
|---|
| 2026.08.31 | ₩4,105 | ₩4,239 | ₩4,024 | ₩4,212 | +2.61% | 88.9만 |
|---|
| 2026.08.28 | ₩4,132 | ₩4,132 | ₩4,011 | ₩4,105 | -0.65% | 56.9만 |
|---|
| 2026.08.27 | ₩4,091 | ₩4,145 | ₩3,904 | ₩4,105 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩4,105 | ₩4,172 | ₩4,024 | ₩4,118 | +0.33% | 65.1만 |
|---|
| 2026.08.25 | ₩3,971 | ₩4,091 | ₩3,971 | ₩4,078 | +2.70% | 37.5만 |
|---|
| 2026.08.24 | ₩4,132 | ₩4,185 | ₩3,917 | ₩3,944 | -4.55% | 66.7만 |
|---|
| 2026.08.21 | ₩4,011 | ₩4,145 | ₩3,957 | ₩4,078 | +1.67% | 153.6만 |
|---|
| 2026.08.20 | ₩4,158 | ₩4,158 | ₩3,930 | ₩3,984 | -4.19% | 58.3만 |
|---|
| 2026.08.19 | ₩4,011 | ₩4,185 | ₩3,984 | ₩4,172 | +4.01% | 89.9만 |
|---|
| 2026.08.18 | ₩3,917 | ₩4,024 | ₩3,863 | ₩4,011 | +2.40% | 45.7만 |
|---|
| 2026.08.17 | ₩4,024 | ₩4,024 | ₩3,863 | ₩3,930 | -2.33% | 76.7만 |
|---|
| 2026.08.14 | ₩3,877 | ₩4,038 | ₩3,837 | ₩4,024 | +3.81% | 58.8만 |
|---|
| 2026.08.13 | ₩3,877 | ₩3,944 | ₩3,837 | ₩3,863 | -0.35% | 48만 |
|---|
| 2026.08.12 | ₩3,850 | ₩3,917 | ₩3,796 | ₩3,850 | 0.00% | 63.7만 |
|---|
| 2026.08.11 | ₩3,930 | ₩4,011 | ₩3,850 | ₩3,863 | -1.71% | 58.2만 |
|---|
| 2026.08.10 | ₩4,118 | ₩4,132 | ₩3,837 | ₩3,930 | -4.56% | 102만 |
|---|
| 2026.08.07 | ₩4,226 | ₩4,279 | ₩4,078 | ₩4,091 | -3.17% | 67.9만 |
|---|
| 2026.08.06 | ₩4,226 | ₩4,293 | ₩4,158 | ₩4,185 | -0.95% | 49.4만 |
|---|
| 2026.08.05 | ₩4,346 | ₩4,346 | ₩4,172 | ₩4,226 | -2.78% | 41.8만 |
|---|
| 2026.08.04 | ₩4,293 | ₩4,413 | ₩4,279 | ₩4,346 | +1.25% | 46.8만 |
|---|
| 2026.08.03 | ₩4,440 | ₩4,440 | ₩4,266 | ₩4,306 | -3.02% | 51.6만 |
|---|
| 2026.07.31 | ₩4,360 | ₩4,454 | ₩4,226 | ₩4,387 | +0.62% | 66.1만 |
|---|
| 2026.07.30 | ₩4,467 | ₩4,467 | ₩4,306 | ₩4,360 | -2.40% | 43.2만 |
|---|
| 2026.07.29 | ₩4,467 | ₩4,601 | ₩4,413 | ₩4,480 | +0.30% | 101.2만 |
|---|
| 2026.07.28 | ₩4,172 | ₩4,480 | ₩4,038 | ₩4,480 | +7.40% | 117.6만 |
|---|
| 2026.07.27 | ₩4,199 | ₩4,306 | ₩4,051 | ₩4,158 | -0.96% | 396.6만 |
|---|
| 2026.07.24 | ₩4,212 | ₩4,266 | ₩4,065 | ₩4,172 | -0.96% | 87.8만 |
|---|
| 2026.07.23 | ₩4,494 | ₩4,521 | ₩4,158 | ₩4,226 | -5.97% | 113.7만 |
|---|
| 2026.07.22 | ₩4,789 | ₩4,816 | ₩4,507 | ₩4,548 | -5.04% | 47.1만 |
|---|
| 2026.07.21 | ₩4,668 | ₩4,843 | ₩4,615 | ₩4,802 | +2.87% | 46.3만 |
|---|
| 2026.07.20 | ₩4,641 | ₩4,682 | ₩4,561 | ₩4,668 | +0.58% | 38.2만 |
|---|
| 2026.07.17 | ₩4,735 | ₩4,762 | ₩4,615 | ₩4,615 | -2.55% | 32.9만 |
|---|
| 2026.07.16 | ₩4,789 | ₩4,937 | ₩4,708 | ₩4,776 | -0.28% | 67.6만 |
|---|
| 2026.07.15 | ₩4,588 | ₩4,789 | ₩4,574 | ₩4,776 | +4.09% | 53.6만 |
|---|
| 2026.07.14 | ₩4,843 | ₩4,856 | ₩4,588 | ₩4,588 | -5.26% | 45.6만 |
|---|
| 2026.07.13 | ₩4,816 | ₩4,977 | ₩4,816 | ₩4,843 | +0.56% | 56.2만 |
|---|
| 2026.07.10 | ₩4,722 | ₩4,843 | ₩4,682 | ₩4,816 | +1.99% | 62.8만 |
|---|
| 2026.07.09 | ₩4,776 | ₩4,816 | ₩4,588 | ₩4,695 | -1.69% | 66만 |
|---|
| 2026.07.08 | ₩4,910 | ₩4,910 | ₩4,708 | ₩4,749 | -3.28% | 58.9만 |
|---|
| 2026.07.07 | ₩5,071 | ₩5,111 | ₩4,869 | ₩4,923 | -2.91% | 58만 |
|---|
| 2026.07.06 | ₩5,218 | ₩5,232 | ₩5,017 | ₩5,030 | -3.60% | 48.9만 |
|---|
| 2026.07.02 | ₩5,030 | ₩5,299 | ₩5,030 | ₩5,178 | +2.93% | 54.5만 |
|---|
| 2026.07.01 | ₩4,883 | ₩5,124 | ₩4,883 | ₩4,990 | +2.20% | 74.1만 |
|---|
| 2026.06.30 | ₩4,856 | ₩5,030 | ₩4,776 | ₩4,883 | +0.55% | 110만 |
|---|
| 2026.06.29 | ₩5,285 | ₩5,299 | ₩4,776 | ₩4,843 | -8.38% | 126.3만 |
|---|
| 2026.06.26 | ₩5,232 | ₩5,419 | ₩5,124 | ₩5,258 | +0.51% | 198.7만 |
|---|
| 2026.06.25 | ₩5,795 | ₩5,835 | ₩5,218 | ₩5,299 | -8.56% | 81.7만 |
|---|
| 2026.06.24 | ₩5,795 | ₩5,902 | ₩5,782 | ₩5,795 | 0.00% | 41.6만 |
|---|
| 2026.06.23 | ₩5,808 | ₩5,889 | ₩5,755 | ₩5,768 | -0.69% | 27.8만 |
|---|
| 2026.06.22 | ₩5,795 | ₩5,916 | ₩5,795 | ₩5,808 | +0.23% | 36.9만 |
|---|
| 2026.06.18 | ₩5,849 | ₩5,862 | ₩5,741 | ₩5,795 | -0.92% | 59.5만 |
|---|
| 2026.06.17 | ₩5,795 | ₩5,849 | ₩5,701 | ₩5,782 | -0.23% | 50.4만 |
|---|
| 2026.06.16 | ₩5,808 | ₩5,822 | ₩5,741 | ₩5,768 | -0.69% | 34.7만 |
|---|
| 2026.06.15 | ₩5,835 | ₩5,862 | ₩5,755 | ₩5,822 | -0.23% | 29.2만 |
|---|
| 2026.06.12 | ₩5,795 | ₩5,849 | ₩5,768 | ₩5,795 | 0.00% | 22.7만 |
|---|
| 2026.06.11 | ₩5,795 | ₩5,862 | ₩5,715 | ₩5,782 | -0.23% | 41.2만 |
|---|
| 2026.06.10 | ₩5,835 | ₩5,929 | ₩5,835 | ₩5,849 | +0.23% | 29.4만 |
|---|
| 2026.06.09 | ₩5,862 | ₩5,956 | ₩5,822 | ₩5,889 | +0.46% | 37.6만 |
|---|
| 2026.06.08 | ₩5,795 | ₩5,876 | ₩5,741 | ₩5,808 | +0.23% | 35.4만 |
|---|
| 2026.06.05 | ₩5,943 | ₩5,969 | ₩5,755 | ₩5,768 | -2.93% | 55.1만 |
|---|
| 2026.06.04 | ₩5,835 | ₩5,969 | ₩5,835 | ₩5,943 | +1.84% | 35.3만 |
|---|
| 2026.06.03 | ₩5,822 | ₩5,822 | ₩5,688 | ₩5,755 | -1.15% | 32.8만 |
|---|
| 2026.06.02 | ₩5,956 | ₩5,983 | ₩5,741 | ₩5,795 | -2.70% | 45.4만 |
|---|
| 2026.06.01 | ₩6,184 | ₩6,211 | ₩5,929 | ₩5,956 | -3.69% | 38만 |
|---|
| 2026.05.29 | ₩6,385 | ₩6,426 | ₩6,251 | ₩6,278 | -1.68% | 41.7만 |
|---|
| 2026.05.28 | ₩6,345 | ₩6,399 | ₩6,265 | ₩6,385 | +0.63% | 31.7만 |
|---|
| 2026.05.27 | ₩6,278 | ₩6,385 | ₩6,278 | ₩6,345 | +1.07% | 28.7만 |
|---|
| 2026.05.26 | ₩6,332 | ₩6,372 | ₩6,251 | ₩6,265 | -1.06% | 31.3만 |
|---|
| 2026.05.22 | ₩6,278 | ₩6,439 | ₩6,238 | ₩6,278 | 0.00% | 60.3만 |
|---|
| 2026.05.21 | ₩5,996 | ₩6,332 | ₩5,902 | ₩6,318 | +5.37% | 85.6만 |
|---|
| 2026.05.20 | ₩5,862 | ₩6,197 | ₩5,849 | ₩6,023 | +2.75% | 100.8만 |
|---|
| 2026.05.19 | ₩5,701 | ₩5,889 | ₩5,634 | ₩5,862 | +2.82% | 48.8만 |
|---|
| 2026.05.18 | ₩5,634 | ₩5,768 | ₩5,594 | ₩5,728 | +1.67% | 59.9만 |
|---|
| 2026.05.15 | ₩5,661 | ₩5,782 | ₩5,500 | ₩5,594 | -1.18% | 70만 |
|---|
| 2026.05.14 | ₩5,782 | ₩5,876 | ₩5,701 | ₩5,715 | -1.16% | 44.5만 |
|---|
| 2026.05.13 | ₩5,929 | ₩5,996 | ₩5,768 | ₩5,782 | -2.49% | 51.2만 |
|---|
| 2026.05.12 | ₩6,104 | ₩6,130 | ₩5,782 | ₩5,969 | -2.20% | 63만 |
|---|
| 2026.05.11 | ₩6,493 | ₩6,600 | ₩6,090 | ₩6,104 | -5.99% | 49.9만 |
|---|
| 2026.05.08 | ₩6,224 | ₩6,452 | ₩5,902 | ₩6,439 | +3.45% | 108.4만 |
|---|
| 2026.05.07 | ₩6,372 | ₩6,533 | ₩6,318 | ₩6,345 | -0.42% | 61.5만 |
|---|
| 2026.05.06 | ₩6,265 | ₩6,385 | ₩6,265 | ₩6,305 | +0.64% | 42.6만 |
|---|
| 2026.05.05 | ₩6,224 | ₩6,318 | ₩6,184 | ₩6,224 | 0.00% | 36.7만 |
|---|
| 2026.05.04 | ₩6,144 | ₩6,305 | ₩6,144 | ₩6,211 | +1.09% | 34.3만 |
|---|
| 2026.05.01 | ₩6,130 | ₩6,278 | ₩6,130 | ₩6,171 | +0.66% | 38.1만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,265 | ₩6,037 | ₩6,171 | +2.00% | 39.4만 |
|---|
| 2026.04.29 | ₩6,117 | ₩6,117 | ₩6,023 | ₩6,077 | -0.66% | 37.1만 |
|---|
| 2026.04.28 | ₩6,117 | ₩6,184 | ₩6,090 | ₩6,157 | +0.66% | 27.7만 |
|---|
| 2026.04.27 | ₩6,104 | ₩6,251 | ₩6,090 | ₩6,117 | +0.22% | 42만 |
|---|
| 2026.04.24 | ₩6,077 | ₩6,265 | ₩6,050 | ₩6,130 | +0.88% | 45.4만 |
|---|
| 2026.04.23 | ₩6,050 | ₩6,104 | ₩5,969 | ₩6,077 | +0.44% | 36.5만 |
|---|
| 2026.04.22 | ₩5,956 | ₩6,090 | ₩5,956 | ₩6,050 | +1.58% | 44.8만 |
|---|
| 2026.04.21 | ₩6,130 | ₩6,157 | ₩5,943 | ₩5,956 | -2.84% | 39.2만 |
|---|
| 2026.04.20 | ₩6,332 | ₩6,332 | ₩6,130 | ₩6,130 | -3.18% | 36.2만 |
|---|
| 2026.04.17 | ₩6,358 | ₩6,439 | ₩6,291 | ₩6,385 | +0.42% | 57.3만 |
|---|
| 2026.04.16 | ₩6,278 | ₩6,291 | ₩6,117 | ₩6,224 | -0.85% | 47.4만 |
|---|
| 2026.04.15 | ₩6,130 | ₩6,305 | ₩6,063 | ₩6,305 | +2.84% | 56.7만 |
|---|
| 2026.04.14 | ₩5,902 | ₩6,197 | ₩5,849 | ₩6,144 | +4.09% | 41만 |
|---|
| 2026.04.13 | ₩5,808 | ₩5,983 | ₩5,755 | ₩5,983 | +3.00% | 80.6만 |
|---|
| 2026.04.10 | ₩5,996 | ₩5,996 | ₩5,808 | ₩5,849 | -2.46% | 75.3만 |
|---|
| 2026.04.09 | ₩6,117 | ₩6,171 | ₩5,835 | ₩5,902 | -3.51% | 68.6만 |
|---|
| 2026.04.08 | ₩6,238 | ₩6,291 | ₩6,117 | ₩6,144 | -1.51% | 116.8만 |
|---|
| 2026.04.07 | ₩6,171 | ₩6,211 | ₩5,996 | ₩6,077 | -1.52% | 97.6만 |
|---|
| 2026.04.06 | ₩7,043 | ₩7,123 | ₩6,801 | ₩6,976 | -0.95% | 103.2만 |
|---|
| 2026.04.02 | ₩6,841 | ₩7,043 | ₩6,841 | ₩7,029 | +2.75% | 87.3만 |
|---|
| 2026.04.01 | ₩7,244 | ₩7,311 | ₩6,815 | ₩6,935 | -4.26% | 175.1만 |
|---|
| 2026.03.31 | ₩7,083 | ₩7,190 | ₩6,976 | ₩7,177 | +1.33% | 98.6만 |
|---|
| 2026.03.30 | ₩7,110 | ₩7,137 | ₩6,976 | ₩7,056 | -0.75% | 62.3만 |
|---|
| 2026.03.27 | ₩7,150 | ₩7,297 | ₩6,962 | ₩7,110 | -0.56% | 134.2만 |
|---|
| 2026.03.26 | ₩6,613 | ₩6,761 | ₩6,560 | ₩6,654 | +0.61% | 70.5만 |
|---|
| 2026.03.25 | ₩6,815 | ₩6,841 | ₩6,667 | ₩6,694 | -1.77% | 44.7만 |
|---|
| 2026.03.24 | ₩6,600 | ₩6,721 | ₩6,600 | ₩6,707 | +1.63% | 81.4만 |
|---|
| 2026.03.23 | ₩6,788 | ₩6,788 | ₩6,519 | ₩6,694 | -1.38% | 79.3만 |
|---|
| 2026.03.20 | ₩6,801 | ₩6,815 | ₩6,533 | ₩6,627 | -2.56% | 110.5만 |
|---|
| 2026.03.19 | ₩6,587 | ₩6,855 | ₩6,479 | ₩6,815 | +3.46% | 90.6만 |
|---|
| 2026.03.18 | ₩6,721 | ₩6,721 | ₩6,452 | ₩6,519 | -2.99% | 107.3만 |
|---|
| 2026.03.17 | ₩7,297 | ₩7,338 | ₩6,721 | ₩6,734 | -7.72% | 100.7만 |
|---|
| 2026.03.16 | ₩7,163 | ₩7,365 | ₩7,137 | ₩7,324 | +2.25% | 61.7만 |
|---|
| 2026.03.13 | ₩7,324 | ₩7,405 | ₩6,868 | ₩7,056 | -3.66% | 78.3만 |
|---|
| 2026.03.12 | ₩7,204 | ₩7,485 | ₩7,204 | ₩7,338 | +1.86% | 70만 |
|---|
| 2026.03.11 | ₩7,579 | ₩7,767 | ₩6,855 | ₩7,351 | -3.01% | 76.6만 |
|---|
| 2026.03.10 | ₩7,512 | ₩7,606 | ₩7,297 | ₩7,579 | +0.89% | 93.4만 |
|---|
| 2026.03.09 | ₩7,660 | ₩7,660 | ₩7,311 | ₩7,512 | -1.93% | 109.7만 |
|---|
| 2026.03.06 | ₩8,237 | ₩8,263 | ₩7,754 | ₩7,780 | -5.54% | 77.9만 |
|---|
| 2026.03.05 | ₩8,411 | ₩8,719 | ₩8,357 | ₩8,371 | -0.48% | 73.1만 |
|---|
| 2026.03.04 | ₩8,424 | ₩8,545 | ₩8,344 | ₩8,545 | +1.43% | 70.2만 |
|---|
| 2026.03.03 | ₩8,599 | ₩8,599 | ₩8,263 | ₩8,344 | -2.96% | 51만 |
|---|
| 2026.03.02 | ₩8,585 | ₩8,921 | ₩8,491 | ₩8,786 | +2.34% | 46.5만 |
|---|
| 2026.02.27 | ₩8,786 | ₩8,827 | ₩8,545 | ₩8,679 | -1.22% | 131.7만 |
|---|
| 2026.02.26 | ₩9,189 | ₩9,189 | ₩8,840 | ₩8,907 | -3.07% | 34.9만 |
|---|
| 2026.02.25 | ₩9,135 | ₩9,202 | ₩9,001 | ₩9,122 | -0.15% | 32.5만 |
|---|
| 2026.02.24 | ₩9,028 | ₩9,269 | ₩9,028 | ₩9,068 | +0.45% | 31.1만 |
|---|
| 2026.02.23 | ₩9,055 | ₩9,202 | ₩8,800 | ₩9,001 | -0.59% | 30만 |
|---|
| 2026.02.20 | ₩9,041 | ₩9,162 | ₩8,907 | ₩9,055 | +0.15% | 105.9만 |
|---|
| 2026.02.19 | ₩8,947 | ₩9,095 | ₩8,773 | ₩9,082 | +1.50% | 41.9만 |
|---|
| 2026.02.18 | ₩9,055 | ₩9,176 | ₩8,947 | ₩8,961 | -1.04% | 31.2만 |
|---|
| 2026.02.17 | ₩9,108 | ₩9,256 | ₩8,961 | ₩9,095 | -0.15% | 25.3만 |
|---|
| 2026.02.13 | ₩8,961 | ₩9,417 | ₩8,961 | ₩9,108 | +1.65% | 31.4만 |
|---|
| 2026.02.12 | ₩8,947 | ₩8,974 | ₩8,800 | ₩8,961 | +0.15% | 31.2만 |
|---|
| 2026.02.11 | ₩8,988 | ₩9,068 | ₩8,733 | ₩8,907 | -0.90% | 50.2만 |
|---|
| 2026.02.10 | ₩8,773 | ₩9,176 | ₩8,773 | ₩8,974 | +2.29% | 35.4만 |
|---|
| 2026.02.09 | ₩8,974 | ₩8,974 | ₩8,679 | ₩8,760 | -2.39% | 23.7만 |
|---|
| 2026.02.06 | ₩8,786 | ₩9,082 | ₩8,786 | ₩8,988 | +2.29% | 39.6만 |
|---|
| 2026.02.05 | ₩8,894 | ₩9,082 | ₩8,733 | ₩8,733 | -1.81% | 32.7만 |
|---|
| 2026.02.04 | ₩9,390 | ₩9,430 | ₩8,867 | ₩9,028 | -3.86% | 40.6만 |
|---|
| 2026.02.03 | ₩9,323 | ₩9,538 | ₩9,216 | ₩9,323 | 0.00% | 35.7만 |
|---|
| 2026.02.02 | ₩8,961 | ₩9,390 | ₩8,894 | ₩9,323 | +4.04% | 53만 |
|---|
| 2026.01.30 | ₩9,082 | ₩9,122 | ₩8,854 | ₩8,988 | -1.03% | 31.3만 |
|---|
| 2026.01.29 | ₩8,988 | ₩9,162 | ₩8,840 | ₩9,135 | +1.64% | 27.9만 |
|---|
| 2026.01.28 | ₩9,189 | ₩9,189 | ₩8,934 | ₩8,947 | -2.63% | 23.4만 |
|---|
| 2026.01.27 | ₩9,068 | ₩9,216 | ₩8,988 | ₩9,149 | +0.89% | 32.3만 |
|---|
| 2026.01.26 | ₩8,921 | ₩9,176 | ₩8,921 | ₩9,108 | +2.11% | 38.8만 |
|---|
| 2026.01.23 | ₩9,015 | ₩9,068 | ₩8,880 | ₩8,907 | -1.19% | 27.4만 |
|---|
| 2026.01.22 | ₩8,961 | ₩9,135 | ₩8,894 | ₩9,028 | +0.75% | 35.1만 |
|---|
| 2026.01.21 | ₩8,773 | ₩8,947 | ₩8,612 | ₩8,934 | +1.83% | 23.4만 |
|---|
| 2026.01.20 | ₩8,719 | ₩8,867 | ₩8,599 | ₩8,773 | +0.62% | 43.3만 |
|---|
| 2026.01.16 | ₩8,867 | ₩9,082 | ₩8,813 | ₩8,827 | -0.45% | 31.3만 |
|---|
| 2026.01.15 | ₩9,015 | ₩9,015 | ₩8,773 | ₩8,867 | -1.64% | 32.9만 |
|---|
| 2026.01.14 | ₩8,867 | ₩9,082 | ₩8,746 | ₩9,015 | +1.66% | 25만 |
|---|
| 2026.01.13 | ₩8,854 | ₩8,894 | ₩8,652 | ₩8,854 | 0.00% | 25.4만 |
|---|
| 2026.01.12 | ₩8,921 | ₩9,108 | ₩8,800 | ₩8,840 | -0.90% | 45.1만 |
|---|
| 2026.01.09 | ₩9,095 | ₩9,149 | ₩8,854 | ₩8,867 | -2.51% | 28.1만 |
|---|
| 2026.01.08 | ₩9,122 | ₩9,189 | ₩8,947 | ₩9,082 | -0.44% | 30.4만 |
|---|
| 2026.01.07 | ₩9,055 | ₩9,229 | ₩8,961 | ₩9,189 | +1.48% | 45.5만 |
|---|
| 2026.01.06 | ₩8,572 | ₩9,001 | ₩8,424 | ₩8,934 | +4.23% | 46.4만 |
|---|
| 2026.01.05 | ₩8,438 | ₩8,733 | ₩8,424 | ₩8,572 | +1.59% | 54만 |
|---|
| 2026.01.02 | ₩8,277 | ₩8,491 | ₩8,196 | ₩8,411 | +1.62% | 38.8만 |
|---|
| 2025.12.31 | ₩8,263 | ₩8,330 | ₩8,156 | ₩8,196 | -0.81% | 31.3만 |
|---|
| 2025.12.30 | ₩8,384 | ₩8,451 | ₩8,237 | ₩8,277 | -1.28% | 31.5만 |
|---|
| 2025.12.29 | ₩8,384 | ₩8,491 | ₩8,330 | ₩8,384 | 0.00% | 27.1만 |
|---|
| 2025.12.26 | ₩8,411 | ₩8,491 | ₩8,330 | ₩8,411 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩8,330 | ₩8,478 | ₩8,317 | ₩8,411 | +0.97% | 18.3만 |
|---|
| 2025.12.23 | ₩8,357 | ₩8,505 | ₩8,330 | ₩8,357 | 0.00% | 46.2만 |
|---|
| 2025.12.22 | ₩8,397 | ₩8,505 | ₩8,317 | ₩8,384 | -0.16% | 29.6만 |
|---|
| 2025.12.19 | ₩8,424 | ₩8,599 | ₩8,384 | ₩8,411 | -0.16% | 53만 |
|---|
| 2025.12.18 | ₩8,532 | ₩8,652 | ₩8,438 | ₩8,465 | -0.79% | 34.4만 |
|---|
| 2025.12.17 | ₩8,438 | ₩8,572 | ₩8,411 | ₩8,558 | +1.43% | 22만 |
|---|
| 2025.12.16 | ₩8,424 | ₩8,491 | ₩8,344 | ₩8,424 | 0.00% | 27.4만 |
|---|
| 2025.12.15 | ₩8,679 | ₩8,773 | ₩8,424 | ₩8,478 | -2.32% | 34.9만 |
|---|
| 2025.12.12 | ₩8,733 | ₩8,746 | ₩8,572 | ₩8,666 | -0.77% | 29.6만 |
|---|
| 2025.12.11 | ₩8,451 | ₩8,786 | ₩8,384 | ₩8,746 | +3.49% | 46.2만 |
|---|
| 2025.12.10 | ₩8,384 | ₩8,532 | ₩8,317 | ₩8,384 | 0.00% | 64만 |
|---|
| 2025.12.09 | ₩8,250 | ₩8,545 | ₩8,250 | ₩8,384 | +1.63% | 36.5만 |
|---|
| 2025.12.08 | ₩8,371 | ₩8,438 | ₩8,223 | ₩8,250 | -1.44% | 25.3만 |
|---|
| 2025.12.05 | ₩8,505 | ₩8,518 | ₩8,277 | ₩8,317 | -2.21% | 23.7만 |
|---|
| 2025.12.04 | ₩8,438 | ₩8,518 | ₩8,250 | ₩8,505 | +0.79% | 30.5만 |
|---|
| 2025.12.03 | ₩7,955 | ₩8,397 | ₩7,955 | ₩8,371 | +5.23% | 32.2만 |
|---|
| 2025.12.02 | ₩7,955 | ₩8,196 | ₩7,915 | ₩7,955 | 0.00% | 34.8만 |
|---|
| 2025.12.01 | ₩8,076 | ₩8,129 | ₩7,847 | ₩7,901 | -2.16% | 31만 |
|---|
| 2025.11.28 | ₩8,169 | ₩8,250 | ₩8,049 | ₩8,129 | -0.49% | 18만 |
|---|
| 2025.11.26 | ₩8,049 | ₩8,116 | ₩7,915 | ₩8,102 | +0.67% | 22.9만 |
|---|
| 2025.11.25 | ₩7,968 | ₩8,183 | ₩7,821 | ₩7,982 | +0.17% | 55.7만 |
|---|
| 2025.11.24 | ₩7,847 | ₩8,049 | ₩7,821 | ₩7,968 | +1.54% | 35.6만 |
|---|
| 2025.11.21 | ₩7,687 | ₩8,008 | ₩7,660 | ₩7,834 | +1.92% | 34.3만 |
|---|
| 2025.11.20 | ₩7,995 | ₩8,116 | ₩7,713 | ₩7,740 | -3.19% | 45.6만 |
|---|
| 2025.11.19 | ₩7,982 | ₩8,035 | ₩7,834 | ₩7,928 | -0.67% | 36만 |
|---|
| 2025.11.18 | ₩7,847 | ₩8,076 | ₩7,780 | ₩8,008 | +2.05% | 43.1만 |
|---|
| 2025.11.17 | ₩8,062 | ₩8,156 | ₩7,847 | ₩7,915 | -1.83% | 50.6만 |
|---|
| 2025.11.14 | ₩8,062 | ₩8,196 | ₩7,847 | ₩8,049 | -0.17% | 54.4만 |
|---|
| 2025.11.13 | ₩8,317 | ₩8,491 | ₩7,982 | ₩8,156 | -1.94% | 78.4만 |
|---|
| 2025.11.12 | ₩8,532 | ₩8,599 | ₩8,317 | ₩8,330 | -2.36% | 45.4만 |
|---|
| 2025.11.11 | ₩8,746 | ₩8,800 | ₩8,384 | ₩8,438 | -3.53% | 55.7만 |
|---|
| 2025.11.10 | ₩8,679 | ₩8,894 | ₩8,317 | ₩8,733 | +0.62% | 81.5만 |
|---|
| 2025.11.07 | ₩9,793 | ₩9,980 | ₩8,733 | ₩8,773 | -10.41% | 100.9만 |
|---|
| 2025.11.06 | ₩11,282 | ₩11,349 | ₩10,933 | ₩10,960 | -2.85% | 32.6만 |
|---|
| 2025.11.05 | ₩10,919 | ₩11,349 | ₩10,826 | ₩11,308 | +3.56% | 31.6만 |
|---|
| 2025.11.04 | ₩10,732 | ₩10,986 | ₩10,597 | ₩10,919 | +1.75% | 33만 |
|---|
| 2025.11.03 | ₩11,107 | ₩11,121 | ₩10,812 | ₩11,000 | -0.97% | 44만 |
|---|
| 2025.10.31 | ₩11,094 | ₩11,201 | ₩10,839 | ₩11,107 | +0.12% | 36.3만 |
|---|
| 2025.10.30 | ₩10,906 | ₩11,147 | ₩10,812 | ₩11,147 | +2.21% | 33.7만 |
|---|
| 2025.10.29 | ₩11,335 | ₩11,335 | ₩10,826 | ₩10,906 | -3.79% | 34.9만 |
|---|
| 2025.10.28 | ₩11,308 | ₩11,456 | ₩11,228 | ₩11,322 | +0.12% | 31.4만 |
|---|
| 2025.10.27 | ₩11,402 | ₩11,456 | ₩11,282 | ₩11,308 | -0.82% | 29.8만 |
|---|
| 2025.10.24 | ₩11,349 | ₩11,429 | ₩11,174 | ₩11,322 | -0.24% | 19.7만 |
|---|
| 2025.10.23 | ₩11,080 | ₩11,362 | ₩10,879 | ₩11,268 | +1.69% | 27.1만 |
|---|
| 2025.10.22 | ₩11,295 | ₩11,456 | ₩10,812 | ₩11,080 | -1.90% | 30.2만 |
|---|
| 2025.10.21 | ₩11,375 | ₩11,375 | ₩11,161 | ₩11,362 | -0.12% | 26.7만 |
|---|
| 2025.10.20 | ₩11,268 | ₩11,469 | ₩11,215 | ₩11,375 | +0.95% | 35만 |
|---|
| 2025.10.17 | ₩11,094 | ₩11,282 | ₩11,027 | ₩11,134 | +0.36% | 28.2만 |
|---|
| 2025.10.16 | ₩11,308 | ₩11,443 | ₩11,040 | ₩11,201 | -0.95% | 56.8만 |
|---|
| 2025.10.15 | ₩11,067 | ₩11,308 | ₩11,000 | ₩11,295 | +2.06% | 26.8만 |
|---|
| 2025.10.14 | ₩10,933 | ₩11,094 | ₩10,651 | ₩10,986 | +0.49% | 35.5만 |
|---|
| 2025.10.13 | ₩11,228 | ₩11,322 | ₩11,000 | ₩11,080 | -1.31% | 29.1만 |
|---|
| 2025.10.10 | ₩11,335 | ₩11,362 | ₩11,000 | ₩11,027 | -2.72% | 29.3만 |
|---|