시장 데이터를 불러오는 중
전체 종목
사일로 파마 과거 주가
Silo Pharma, Inc. - Common Stock · SILO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silo Pharma, Inc. - Common Stock · SILO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,931 | ₩1,985 | ₩1,871 | ₩1,971 | +2.08% | 1.7만 |
| 2026.10.08 | ₩1,917 | ₩1,946 | ₩1,837 | ₩1,944 | +1.40% | 1.4만 |
| 2026.10.07 | ₩1,917 | ₩1,958 | ₩1,891 | ₩1,931 | +0.70% | 2.2만 |
| 2026.10.06 | ₩2,011 | ₩2,011 | ₩1,877 | ₩1,944 | -3.33% | 2.8만 |
| 2026.10.05 | ₩1,810 | ₩2,025 | ₩1,743 | ₩1,998 | +10.37% | 20.8만 |
| 2026.10.02 | ₩2,011 | ₩2,105 | ₩1,944 | ₩1,955 | -2.80% | 115.3만 |
| 2026.10.01 | ₩2,025 | ₩2,145 | ₩1,978 | ₩2,011 | -0.66% | 4.4만 |
| 2026.09.30 | ₩2,145 | ₩2,145 | ₩1,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| -5.63% |
| 20.6만 |
| 2026.09.29 | ₩2,293 | ₩2,293 | ₩2,159 | ₩2,159 | -5.85% | 2.9만 |
|---|
| 2026.09.28 | ₩2,333 | ₩2,399 | ₩2,212 | ₩2,212 | -5.17% | 2.3만 |
|---|
| 2026.09.25 | ₩2,427 | ₩2,427 | ₩2,306 | ₩2,347 | -3.31% | 2만 |
|---|
| 2026.09.24 | ₩2,400 | ₩2,454 | ₩2,306 | ₩2,347 | -2.23% | 2.5만 |
|---|
| 2026.09.23 | ₩2,333 | ₩2,467 | ₩2,333 | ₩2,373 | +1.72% | 4.4만 |
|---|
| 2026.09.22 | ₩2,373 | ₩2,373 | ₩2,293 | ₩2,306 | -2.82% | 4.3만 |
|---|
| 2026.09.21 | ₩2,373 | ₩2,467 | ₩2,306 | ₩2,340 | -1.41% | 6.4만 |
|---|
| 2026.09.18 | ₩2,280 | ₩2,548 | ₩2,229 | ₩2,467 | +8.24% | 28.2만 |
|---|
| 2026.09.17 | ₩2,440 | ₩2,521 | ₩2,226 | ₩2,306 | -5.49% | 5.1만 |
|---|
| 2026.09.16 | ₩2,642 | ₩2,642 | ₩2,186 | ₩2,360 | -10.66% | 8.1만 |
|---|
| 2026.09.15 | ₩2,802 | ₩2,802 | ₩2,561 | ₩2,601 | -7.18% | 4만 |
|---|
| 2026.09.14 | ₩2,789 | ₩2,950 | ₩2,749 | ₩2,776 | -0.48% | 2.9만 |
|---|
| 2026.09.11 | ₩2,937 | ₩2,937 | ₩2,749 | ₩2,816 | -4.11% | 3.7만 |
|---|
| 2026.09.10 | ₩2,923 | ₩3,205 | ₩2,816 | ₩2,821 | -3.49% | 2만 |
|---|
| 2026.09.09 | ₩3,138 | ₩3,138 | ₩2,870 | ₩2,883 | -8.12% | 4만 |
|---|
| 2026.09.08 | ₩3,124 | ₩3,159 | ₩2,977 | ₩3,057 | -2.15% | 2.1만 |
|---|
| 2026.09.04 | ₩3,285 | ₩3,352 | ₩2,957 | ₩3,218 | -2.04% | 3.6만 |
|---|
| 2026.09.03 | ₩3,366 | ₩3,406 | ₩3,178 | ₩3,285 | -2.39% | 1.5만 |
|---|
| 2026.09.02 | ₩3,299 | ₩3,352 | ₩3,299 | ₩3,352 | +1.63% | 5.4천 |
|---|
| 2026.09.01 | ₩3,433 | ₩3,433 | ₩3,272 | ₩3,272 | -4.69% | 7.8천 |
|---|
| 2026.08.31 | ₩3,325 | ₩3,419 | ₩3,312 | ₩3,325 | 0.00% | 2.3만 |
|---|
| 2026.08.28 | ₩3,406 | ₩3,460 | ₩3,319 | ₩3,406 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,446 | ₩3,262 | ₩3,406 | +4.10% | 1.8만 |
|---|
| 2026.08.26 | ₩3,473 | ₩3,690 | ₩3,339 | ₩3,352 | -3.47% | 3.8만 |
|---|
| 2026.08.25 | ₩3,379 | ₩3,527 | ₩3,299 | ₩3,473 | +2.78% | 5.6만 |
|---|
| 2026.08.24 | ₩3,540 | ₩3,663 | ₩3,354 | ₩3,460 | -2.27% | 4.5만 |
|---|
| 2026.08.21 | ₩3,714 | ₩3,871 | ₩3,486 | ₩3,553 | -4.33% | 6.3만 |
|---|
| 2026.08.20 | ₩3,755 | ₩3,781 | ₩3,620 | ₩3,674 | -2.14% | 3.3만 |
|---|
| 2026.08.19 | ₩3,594 | ₩3,902 | ₩3,460 | ₩3,835 | +6.72% | 24.2만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,425 | ₩3,929 | ₩4,117 | +1.99% | 170.2만 |
|---|
| 2026.08.17 | ₩4,291 | ₩4,505 | ₩3,917 | ₩4,117 | -4.06% | 5.1만 |
|---|
| 2026.08.14 | ₩4,358 | ₩4,479 | ₩4,143 | ₩4,291 | -1.54% | 2.8만 |
|---|
| 2026.08.13 | ₩4,023 | ₩4,505 | ₩3,889 | ₩4,318 | +7.33% | 2.3만 |
|---|
| 2026.08.12 | ₩3,755 | ₩4,558 | ₩3,687 | ₩4,150 | +10.54% | 42.6만 |
|---|
| 2026.08.11 | ₩5,136 | ₩5,230 | ₩4,760 | ₩4,774 | -7.05% | 2.3만 |
|---|
| 2026.08.10 | ₩4,921 | ₩5,216 | ₩4,908 | ₩5,069 | +3.00% | 5.3만 |
|---|
| 2026.08.07 | ₩6,155 | ₩6,155 | ₩4,854 | ₩5,008 | -18.63% | 13.9만 |
|---|
| 2026.08.06 | ₩6,182 | ₩6,436 | ₩5,895 | ₩6,262 | +1.30% | 7.8만 |
|---|
| 2026.08.05 | ₩6,101 | ₩6,302 | ₩5,964 | ₩6,182 | +1.32% | 6.7천 |
|---|
| 2026.08.04 | ₩5,739 | ₩6,383 | ₩5,679 | ₩6,168 | +7.48% | 9만 |
|---|
| 2026.08.03 | ₩5,645 | ₩5,873 | ₩5,632 | ₩5,793 | +2.61% | 6.8천 |
|---|
| 2026.07.31 | ₩5,766 | ₩5,919 | ₩5,618 | ₩5,618 | -2.56% | 4.5천 |
|---|
| 2026.07.30 | ₩5,605 | ₩5,873 | ₩5,578 | ₩5,699 | +1.67% | 1.3만 |
|---|
| 2026.07.29 | ₩5,887 | ₩6,001 | ₩5,605 | ₩5,766 | -2.05% | 1.8만 |
|---|
| 2026.07.28 | ₩5,833 | ₩6,068 | ₩5,659 | ₩5,980 | +2.53% | 1.9만 |
|---|
| 2026.07.27 | ₩6,081 | ₩6,275 | ₩5,752 | ₩5,900 | -2.98% | 1.8만 |
|---|
| 2026.07.24 | ₩5,940 | ₩6,101 | ₩5,634 | ₩5,994 | +0.90% | 3.2만 |
|---|
| 2026.07.23 | ₩6,115 | ₩6,168 | ₩5,967 | ₩5,980 | -2.19% | 1.3만 |
|---|
| 2026.07.22 | ₩6,356 | ₩6,356 | ₩6,061 | ₩6,182 | -2.74% | 1.2만 |
|---|
| 2026.07.21 | ₩6,503 | ₩6,503 | ₩6,047 | ₩6,316 | -2.89% | 4.4만 |
|---|
| 2026.07.20 | ₩6,436 | ₩6,436 | ₩6,034 | ₩6,302 | -2.08% | 4.3만 |
|---|
| 2026.07.17 | ₩6,316 | ₩6,570 | ₩6,289 | ₩6,517 | +3.18% | 2.5만 |
|---|
| 2026.07.16 | ₩6,544 | ₩6,705 | ₩6,396 | ₩6,410 | -2.05% | 3.6만 |
|---|
| 2026.07.15 | ₩6,785 | ₩7,053 | ₩6,383 | ₩6,537 | -3.66% | 8.1만 |
|---|
| 2026.07.14 | ₩6,249 | ₩7,174 | ₩5,820 | ₩6,879 | +10.09% | 44.8만 |
|---|
| 2026.07.13 | ₩7,509 | ₩7,616 | ₩6,731 | ₩7,080 | -5.71% | 14.6만 |
|---|
| 2026.07.10 | ₩8,179 | ₩8,448 | ₩7,201 | ₩7,643 | -6.56% | 38만 |
|---|
| 2026.07.09 | ₩8,890 | ₩10,660 | ₩8,890 | ₩10,365 | +16.59% | 25.8만 |
|---|
| 2026.07.08 | ₩7,750 | ₩9,266 | ₩7,623 | ₩9,091 | +17.30% | 26.6만 |
|---|
| 2026.07.07 | ₩8,434 | ₩8,702 | ₩7,281 | ₩7,589 | -10.02% | 594.2만 |
|---|
| 2026.07.06 | ₩8,179 | ₩8,702 | ₩8,005 | ₩8,340 | +1.97% | 5.7만 |
|---|
| 2026.07.02 | ₩8,273 | ₩8,421 | ₩7,898 | ₩8,287 | +0.16% | 5.4만 |
|---|
| 2026.07.01 | ₩8,099 | ₩8,803 | ₩8,045 | ₩8,273 | +2.15% | 6.6만 |
|---|
| 2026.06.30 | ₩7,925 | ₩8,474 | ₩7,777 | ₩8,327 | +5.08% | 5.1만 |
|---|
| 2026.06.29 | ₩7,992 | ₩8,300 | ₩7,965 | ₩8,300 | +3.86% | 35.5만 |
|---|
| 2026.06.26 | ₩7,858 | ₩8,179 | ₩7,797 | ₩8,106 | +3.16% | 1.3만 |
|---|
| 2026.06.25 | ₩8,421 | ₩8,421 | ₩7,563 | ₩7,724 | -8.28% | 3.2만 |
|---|
| 2026.06.24 | ₩8,233 | ₩8,461 | ₩7,925 | ₩8,340 | +1.30% | 3.3만 |
|---|
| 2026.06.23 | ₩7,884 | ₩8,597 | ₩7,858 | ₩8,367 | +6.12% | 18.2만 |
|---|
| 2026.06.22 | ₩8,206 | ₩8,542 | ₩7,952 | ₩8,066 | -1.72% | 2.3만 |
|---|
| 2026.06.18 | ₩7,791 | ₩8,716 | ₩7,616 | ₩8,206 | +5.34% | 9.9만 |
|---|
| 2026.06.17 | ₩8,327 | ₩8,428 | ₩7,657 | ₩7,791 | -6.44% | 5.2만 |
|---|
| 2026.06.16 | ₩8,595 | ₩8,743 | ₩8,287 | ₩8,381 | -2.50% | 1.6만 |
|---|
| 2026.06.15 | ₩8,837 | ₩8,850 | ₩8,367 | ₩8,488 | -3.95% | 2.3만 |
|---|
| 2026.06.12 | ₩8,756 | ₩9,051 | ₩8,696 | ₩8,890 | +1.53% | 2만 |
|---|
| 2026.06.11 | ₩8,823 | ₩8,930 | ₩8,448 | ₩8,635 | -2.13% | 1.3만 |
|---|
| 2026.06.10 | ₩8,562 | ₩9,090 | ₩8,354 | ₩8,582 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩8,327 | ₩8,984 | ₩8,206 | ₩8,662 | +4.03% | 2.4만 |
|---|
| 2026.06.08 | ₩7,911 | ₩8,716 | ₩7,630 | ₩8,394 | +6.10% | 3만 |
|---|
| 2026.06.05 | ₩7,938 | ₩8,354 | ₩7,710 | ₩7,911 | -0.34% | 2.5만 |
|---|
| 2026.06.04 | ₩8,367 | ₩8,515 | ₩7,375 | ₩8,193 | -2.08% | 5.3만 |
|---|
| 2026.06.03 | ₩6,705 | ₩8,390 | ₩6,705 | ₩8,220 | +22.60% | 12.8만 |
|---|
| 2026.06.02 | ₩6,839 | ₩7,140 | ₩6,637 | ₩7,040 | +2.94% | 3.2만 |
|---|
| 2026.06.01 | ₩8,247 | ₩8,548 | ₩6,537 | ₩6,698 | -18.78% | 8.9만 |
|---|
| 2026.05.29 | ₩8,689 | ₩9,051 | ₩8,468 | ₩8,609 | -0.93% | 1.4만 |
|---|
| 2026.05.28 | ₩8,347 | ₩9,051 | ₩8,347 | ₩8,528 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,146 | ₩8,649 | ₩8,146 | ₩8,387 | +2.96% | 8.5천 |
|---|
| 2026.05.26 | ₩8,005 | ₩8,729 | ₩7,864 | ₩8,267 | +3.27% | 2.4만 |
|---|
| 2026.05.22 | ₩7,824 | ₩8,206 | ₩7,663 | ₩7,864 | +0.51% | 1.5만 |
|---|
| 2026.05.21 | ₩7,543 | ₩8,045 | ₩7,462 | ₩7,563 | +0.27% | 1.5만 |
|---|
| 2026.05.20 | ₩7,241 | ₩7,844 | ₩7,241 | ₩7,502 | +3.61% | 1만 |
|---|
| 2026.05.19 | ₩7,844 | ₩8,025 | ₩6,416 | ₩7,502 | -4.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,864 | ₩8,086 | ₩7,502 | ₩7,804 | -0.77% | 8.7천 |
|---|
| 2026.05.15 | ₩8,005 | ₩8,448 | ₩7,884 | ₩8,045 | +0.50% | 1만 |
|---|
| 2026.05.14 | ₩7,804 | ₩8,629 | ₩7,744 | ₩7,925 | +1.55% | 2.2만 |
|---|
| 2026.05.13 | ₩7,945 | ₩8,247 | ₩7,563 | ₩7,844 | -1.27% | 1.8만 |
|---|
| 2026.05.12 | ₩7,844 | ₩8,247 | ₩7,543 | ₩7,965 | +1.54% | 2.3만 |
|---|
| 2026.05.11 | ₩8,045 | ₩8,327 | ₩7,744 | ₩7,844 | -2.50% | 2.1만 |
|---|
| 2026.05.08 | ₩8,247 | ₩8,448 | ₩7,884 | ₩8,146 | -1.22% | 2.5만 |
|---|
| 2026.05.07 | ₩8,649 | ₩8,850 | ₩8,347 | ₩8,448 | -2.33% | 1.3만 |
|---|
| 2026.05.06 | ₩8,951 | ₩9,031 | ₩8,448 | ₩8,468 | -5.39% | 2.6만 |
|---|
| 2026.05.05 | ₩9,272 | ₩9,534 | ₩8,991 | ₩9,071 | -2.17% | 1.2만 |
|---|
| 2026.05.04 | ₩9,091 | ₩9,654 | ₩9,051 | ₩9,272 | +1.99% | 2.4만 |
|---|
| 2026.05.01 | ₩9,011 | ₩9,192 | ₩8,649 | ₩9,152 | +1.56% | 2.7만 |
|---|
| 2026.04.30 | ₩9,031 | ₩9,494 | ₩8,890 | ₩8,890 | -1.56% | 2.9만 |
|---|
| 2026.04.29 | ₩9,051 | ₩9,252 | ₩8,448 | ₩9,031 | -0.22% | 5.4만 |
|---|
| 2026.04.28 | ₩8,910 | ₩9,152 | ₩8,649 | ₩8,930 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩9,695 | ₩9,755 | ₩8,448 | ₩8,810 | -9.13% | 5.9만 |
|---|
| 2026.04.24 | ₩9,272 | ₩10,258 | ₩9,252 | ₩10,057 | +8.46% | 9.6만 |
|---|
| 2026.04.23 | ₩10,057 | ₩10,057 | ₩8,066 | ₩9,534 | -5.20% | 21.9만 |
|---|
| 2026.04.22 | ₩12,350 | ₩12,350 | ₩10,459 | ₩11,465 | -7.17% | 29.9만 |
|---|
| 2026.04.21 | ₩12,249 | ₩12,913 | ₩11,364 | ₩12,470 | +1.81% | 17.6만 |
|---|
| 2026.04.20 | ₩10,338 | ₩13,979 | ₩10,258 | ₩13,396 | +29.57% | 238만 |
|---|
| 2026.04.17 | ₩10,137 | ₩10,861 | ₩9,856 | ₩10,358 | +2.18% | 14.2만 |
|---|
| 2026.04.16 | ₩8,086 | ₩10,258 | ₩7,965 | ₩10,238 | +26.62% | 26.7만 |
|---|
| 2026.04.15 | ₩8,086 | ₩8,407 | ₩7,844 | ₩8,247 | +1.99% | 1.4만 |
|---|
| 2026.04.14 | ₩8,407 | ₩8,428 | ₩7,683 | ₩8,045 | -4.31% | 3.6만 |
|---|
| 2026.04.13 | ₩8,729 | ₩9,252 | ₩8,186 | ₩8,669 | -0.69% | 3.6만 |
|---|
| 2026.04.10 | ₩7,945 | ₩9,252 | ₩7,844 | ₩8,870 | +11.65% | 6.2만 |
|---|
| 2026.04.09 | ₩7,683 | ₩8,629 | ₩7,643 | ₩8,367 | +8.90% | 12.1만 |
|---|
| 2026.04.08 | ₩9,634 | ₩9,735 | ₩7,965 | ₩8,890 | -7.72% | 42.6만 |
|---|
| 2026.04.07 | ₩11,947 | ₩12,651 | ₩9,252 | ₩10,660 | -10.77% | 1090만 |
|---|
| 2026.04.06 | ₩7,040 | ₩7,563 | ₩6,919 | ₩7,160 | +1.71% | 116.3만 |
|---|
| 2026.04.02 | ₩7,020 | ₩7,140 | ₩6,778 | ₩6,959 | -0.86% | 2.5만 |
|---|
| 2026.04.01 | ₩7,060 | ₩7,341 | ₩6,899 | ₩6,919 | -1.99% | 1.4만 |
|---|
| 2026.03.31 | ₩6,859 | ₩7,382 | ₩6,859 | ₩7,241 | +5.57% | 6.3천 |
|---|
| 2026.03.30 | ₩6,698 | ₩7,221 | ₩6,698 | ₩6,899 | +3.00% | 7.3천 |
|---|
| 2026.03.27 | ₩7,442 | ₩7,583 | ₩6,839 | ₩6,839 | -8.11% | 9.6천 |
|---|
| 2026.03.26 | ₩7,442 | ₩7,784 | ₩7,442 | ₩7,623 | +2.43% | 5.7천 |
|---|
| 2026.03.25 | ₩7,261 | ₩8,025 | ₩7,241 | ₩7,643 | +5.26% | 3.1만 |
|---|
| 2026.03.24 | ₩6,839 | ₩7,643 | ₩6,698 | ₩7,462 | +9.12% | 4.4만 |
|---|
| 2026.03.23 | ₩7,100 | ₩7,201 | ₩6,718 | ₩6,999 | -1.42% | 1.1만 |
|---|
| 2026.03.20 | ₩6,396 | ₩7,241 | ₩6,235 | ₩7,241 | +13.21% | 1.4만 |
|---|
| 2026.03.19 | ₩6,175 | ₩6,698 | ₩6,175 | ₩6,557 | +6.19% | 6.3천 |
|---|
| 2026.03.18 | ₩6,436 | ₩6,839 | ₩6,436 | ₩6,436 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩6,778 | ₩6,778 | ₩6,396 | ₩6,537 | -3.56% | 6.3천 |
|---|
| 2026.03.16 | ₩6,658 | ₩7,040 | ₩6,275 | ₩6,919 | +3.93% | 1만 |
|---|
| 2026.03.13 | ₩6,758 | ₩6,899 | ₩5,833 | ₩6,477 | -4.17% | 1.7만 |
|---|
| 2026.03.12 | ₩7,543 | ₩7,543 | ₩6,899 | ₩6,899 | -8.53% | 1만 |
|---|
| 2026.03.11 | ₩7,040 | ₩7,422 | ₩7,040 | ₩7,321 | +4.00% | 1.7만 |
|---|
| 2026.03.10 | ₩6,718 | ₩7,040 | ₩6,658 | ₩6,979 | +3.89% | 9.3천 |
|---|
| 2026.03.09 | ₩6,336 | ₩7,020 | ₩6,255 | ₩6,859 | +8.25% | 1.1만 |
|---|
| 2026.03.06 | ₩6,899 | ₩6,899 | ₩6,215 | ₩6,597 | -4.37% | 9.2천 |
|---|
| 2026.03.05 | ₩7,020 | ₩7,040 | ₩6,376 | ₩7,040 | +0.29% | 1.5만 |
|---|
| 2026.03.04 | ₩7,341 | ₩7,341 | ₩6,879 | ₩7,241 | -1.37% | 1.4만 |
|---|
| 2026.03.03 | ₩6,798 | ₩7,703 | ₩6,497 | ₩7,703 | +13.31% | 2만 |
|---|
| 2026.03.02 | ₩6,557 | ₩7,221 | ₩6,376 | ₩7,181 | +9.51% | 3.3만 |
|---|
| 2026.02.27 | ₩7,543 | ₩7,543 | ₩6,839 | ₩7,382 | -2.13% | 2만 |
|---|
| 2026.02.26 | ₩7,583 | ₩7,703 | ₩6,879 | ₩7,643 | +0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,537 | ₩7,522 | ₩6,135 | ₩7,422 | +13.54% | 13.2만 |
|---|
| 2026.02.24 | ₩6,798 | ₩7,020 | ₩6,054 | ₩7,020 | +3.25% | 191.6만 |
|---|
| 2026.02.23 | ₩5,169 | ₩5,712 | ₩5,169 | ₩5,652 | +9.34% | 97.9만 |
|---|
| 2026.02.20 | ₩5,833 | ₩5,913 | ₩5,632 | ₩5,752 | -1.38% | 7.2천 |
|---|
| 2026.02.19 | ₩5,632 | ₩6,215 | ₩5,632 | ₩5,933 | +5.36% | 7.5천 |
|---|
| 2026.02.18 | ₩6,637 | ₩7,060 | ₩4,445 | ₩5,893 | -11.21% | 21.9만 |
|---|
| 2026.02.17 | ₩6,235 | ₩6,235 | ₩5,893 | ₩6,094 | -2.26% | 5.4천 |
|---|
| 2026.02.13 | ₩6,115 | ₩6,115 | ₩5,833 | ₩5,853 | -4.28% | 4.3천 |
|---|
| 2026.02.12 | ₩6,034 | ₩6,115 | ₩5,873 | ₩5,873 | -2.67% | 1.1만 |
|---|
| 2026.02.11 | ₩6,637 | ₩6,637 | ₩5,833 | ₩5,853 | -11.82% | 7천 |
|---|
| 2026.02.10 | ₩5,833 | ₩6,034 | ₩5,833 | ₩5,933 | +1.72% | 2.9천 |
|---|
| 2026.02.09 | ₩6,537 | ₩6,537 | ₩5,692 | ₩5,732 | -12.31% | 5.3천 |
|---|
| 2026.02.06 | ₩5,974 | ₩6,597 | ₩5,933 | ₩6,155 | +3.03% | 6.3천 |
|---|
| 2026.02.05 | ₩6,135 | ₩6,798 | ₩5,451 | ₩5,773 | -5.90% | 1.1만 |
|---|
| 2026.02.04 | ₩6,899 | ₩6,899 | ₩6,235 | ₩6,255 | -9.33% | 8.5천 |
|---|
| 2026.02.03 | ₩6,859 | ₩6,979 | ₩6,336 | ₩6,416 | -6.45% | 6.2천 |
|---|
| 2026.02.02 | ₩6,939 | ₩6,979 | ₩6,436 | ₩6,577 | -5.22% | 8.5천 |
|---|
| 2026.01.30 | ₩7,160 | ₩7,181 | ₩6,637 | ₩6,939 | -3.09% | 2만 |
|---|
| 2026.01.29 | ₩7,563 | ₩7,563 | ₩6,557 | ₩6,617 | -12.50% | 7.1천 |
|---|
| 2026.01.28 | ₩7,603 | ₩7,603 | ₩7,241 | ₩7,341 | -3.44% | 4.6천 |
|---|
| 2026.01.27 | ₩7,341 | ₩7,543 | ₩7,301 | ₩7,442 | +1.37% | 1.6천 |
|---|
| 2026.01.26 | ₩7,643 | ₩7,844 | ₩7,060 | ₩7,241 | -5.26% | 6.1천 |
|---|
| 2026.01.23 | ₩7,442 | ₩7,844 | ₩7,422 | ₩7,462 | +0.27% | 9.4천 |
|---|
| 2026.01.22 | ₩7,482 | ₩7,543 | ₩7,241 | ₩7,422 | -0.81% | 3.1천 |
|---|
| 2026.01.21 | ₩7,543 | ₩7,563 | ₩7,060 | ₩7,160 | -5.07% | 3.2천 |
|---|
| 2026.01.20 | ₩7,442 | ₩7,522 | ₩7,241 | ₩7,281 | -2.16% | 6.8천 |
|---|
| 2026.01.16 | ₩7,643 | ₩7,945 | ₩7,502 | ₩7,603 | -0.53% | 8.4천 |
|---|
| 2026.01.15 | ₩7,643 | ₩8,045 | ₩7,482 | ₩7,663 | +0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩7,744 | ₩8,045 | ₩7,724 | ₩7,884 | +1.82% | 3.1천 |
|---|
| 2026.01.13 | ₩8,448 | ₩8,448 | ₩7,744 | ₩7,744 | -8.33% | 8.8천 |
|---|
| 2026.01.12 | ₩8,025 | ₩8,206 | ₩7,905 | ₩7,945 | -1.00% | 5.3천 |
|---|
| 2026.01.09 | ₩7,844 | ₩8,045 | ₩7,744 | ₩7,905 | +0.77% | 3천 |
|---|
| 2026.01.08 | ₩7,844 | ₩7,965 | ₩7,583 | ₩7,824 | -0.26% | 4.4천 |
|---|
| 2026.01.07 | ₩7,402 | ₩7,804 | ₩7,241 | ₩7,683 | +3.80% | 5.6천 |
|---|
| 2026.01.06 | ₩7,060 | ₩7,643 | ₩7,060 | ₩7,643 | +8.26% | 7.1천 |
|---|
| 2026.01.05 | ₩7,060 | ₩7,543 | ₩6,939 | ₩7,120 | +0.85% | 1.5만 |
|---|
| 2026.01.02 | ₩7,040 | ₩7,040 | ₩6,597 | ₩6,758 | -4.00% | 8.5천 |
|---|
| 2025.12.31 | ₩6,698 | ₩7,040 | ₩6,537 | ₩6,839 | +2.10% | 1.7만 |
|---|
| 2025.12.30 | ₩6,859 | ₩7,120 | ₩6,537 | ₩7,040 | +2.64% | 6.2만 |
|---|
| 2025.12.29 | ₩7,442 | ₩7,462 | ₩6,718 | ₩6,718 | -9.73% | 1.5만 |
|---|
| 2025.12.26 | ₩7,643 | ₩7,643 | ₩7,241 | ₩7,341 | -3.95% | 6.1천 |
|---|
| 2025.12.24 | ₩7,804 | ₩7,844 | ₩7,583 | ₩7,744 | -0.77% | 5.2천 |
|---|
| 2025.12.23 | ₩8,066 | ₩8,066 | ₩7,502 | ₩7,543 | -6.48% | 1.2만 |
|---|
| 2025.12.22 | ₩7,623 | ₩8,649 | ₩7,543 | ₩8,649 | +13.46% | 6.9천 |
|---|
| 2025.12.19 | ₩7,643 | ₩7,925 | ₩7,462 | ₩7,643 | 0.00% | 7.8천 |
|---|
| 2025.12.18 | ₩8,045 | ₩8,126 | ₩7,643 | ₩7,744 | -3.75% | 1.5만 |
|---|
| 2025.12.17 | ₩8,247 | ₩8,347 | ₩8,045 | ₩8,066 | -2.20% | 4.3천 |
|---|
| 2025.12.16 | ₩8,045 | ₩8,629 | ₩8,045 | ₩8,045 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩8,669 | ₩8,790 | ₩8,106 | ₩8,106 | -6.50% | 2.2만 |
|---|
| 2025.12.12 | ₩8,810 | ₩9,252 | ₩8,528 | ₩8,729 | -0.91% | 1.2만 |
|---|
| 2025.12.11 | ₩9,111 | ₩9,111 | ₩8,448 | ₩8,951 | -1.77% | 4.7천 |
|---|
| 2025.12.10 | ₩8,850 | ₩9,011 | ₩8,669 | ₩8,850 | 0.00% | 1.3만 |
|---|
| 2025.12.09 | ₩9,192 | ₩9,192 | ₩8,649 | ₩8,890 | -3.28% | 6.5천 |
|---|
| 2025.12.08 | ₩8,850 | ₩9,172 | ₩8,568 | ₩9,132 | +3.18% | 6.7천 |
|---|
| 2025.12.05 | ₩9,031 | ₩9,071 | ₩8,830 | ₩8,830 | -2.23% | 4.1천 |
|---|
| 2025.12.04 | ₩8,971 | ₩9,232 | ₩8,971 | ₩9,091 | +1.35% | 4.3천 |
|---|
| 2025.12.03 | ₩9,111 | ₩9,353 | ₩8,971 | ₩9,172 | +0.66% | 5.8천 |
|---|
| 2025.12.02 | ₩9,433 | ₩9,453 | ₩9,011 | ₩9,172 | -2.77% | 5.2천 |
|---|
| 2025.12.01 | ₩9,252 | ₩9,614 | ₩9,011 | ₩9,252 | 0.00% | 8.3천 |
|---|
| 2025.11.28 | ₩9,433 | ₩9,453 | ₩9,252 | ₩9,353 | -0.85% | 3천 |
|---|
| 2025.11.26 | ₩8,991 | ₩9,433 | ₩8,448 | ₩9,051 | +0.67% | 9.7천 |
|---|
| 2025.11.25 | ₩8,649 | ₩8,850 | ₩8,448 | ₩8,689 | +0.47% | 5.7천 |
|---|
| 2025.11.24 | ₩8,086 | ₩8,790 | ₩7,844 | ₩8,568 | +5.97% | 1.5만 |
|---|
| 2025.11.21 | ₩7,442 | ₩8,045 | ₩7,241 | ₩7,844 | +5.41% | 5.5천 |
|---|
| 2025.11.20 | ₩7,965 | ₩8,247 | ₩7,241 | ₩7,321 | -8.08% | 1.3만 |
|---|
| 2025.11.19 | ₩8,448 | ₩8,629 | ₩7,925 | ₩7,945 | -5.95% | 7.3천 |
|---|
| 2025.11.18 | ₩8,568 | ₩8,568 | ₩7,925 | ₩8,428 | -1.64% | 1.9만 |
|---|
| 2025.11.17 | ₩9,453 | ₩9,453 | ₩8,186 | ₩8,226 | -12.98% | 1.7만 |
|---|
| 2025.11.14 | ₩8,649 | ₩9,292 | ₩8,247 | ₩8,307 | -3.95% | 1.3만 |
|---|
| 2025.11.13 | ₩9,252 | ₩9,654 | ₩8,649 | ₩8,749 | -5.43% | 5.6천 |
|---|
| 2025.11.12 | ₩9,554 | ₩9,574 | ₩9,051 | ₩9,071 | -5.05% | 8.8천 |
|---|
| 2025.11.11 | ₩9,373 | ₩9,856 | ₩9,252 | ₩9,353 | -0.21% | 6천 |
|---|
| 2025.11.10 | ₩9,453 | ₩9,856 | ₩9,353 | ₩9,373 | -0.85% | 7.9천 |
|---|
| 2025.11.07 | ₩9,755 | ₩9,996 | ₩8,850 | ₩9,313 | -4.54% | 2.3만 |
|---|
| 2025.11.06 | ₩10,439 | ₩10,439 | ₩9,755 | ₩9,916 | -5.01% | 9천 |
|---|
| 2025.11.05 | ₩10,057 | ₩10,580 | ₩9,876 | ₩10,198 | +1.40% | 1만 |
|---|
| 2025.11.04 | ₩10,459 | ₩10,600 | ₩10,057 | ₩10,057 | -3.85% | 1.3만 |
|---|
| 2025.11.03 | ₩10,861 | ₩10,902 | ₩10,419 | ₩10,459 | -3.70% | 9.9천 |
|---|
| 2025.10.31 | ₩11,123 | ₩11,304 | ₩10,861 | ₩10,902 | -1.99% | 1.5만 |
|---|
| 2025.10.30 | ₩10,922 | ₩11,927 | ₩10,258 | ₩11,143 | +2.03% | 9.3만 |
|---|
| 2025.10.29 | ₩10,720 | ₩11,062 | ₩10,117 | ₩10,821 | +0.94% | 6.1만 |
|---|
| 2025.10.28 | ₩11,485 | ₩11,626 | ₩10,942 | ₩11,042 | -3.85% | 2만 |
|---|
| 2025.10.27 | ₩12,470 | ₩12,470 | ₩11,264 | ₩11,445 | -8.23% | 4만 |
|---|
| 2025.10.24 | ₩11,103 | ₩12,430 | ₩11,083 | ₩11,968 | +7.79% | 7만 |
|---|
| 2025.10.23 | ₩11,284 | ₩11,465 | ₩10,861 | ₩11,223 | -0.53% | 4.7만 |
|---|
| 2025.10.22 | ₩11,424 | ₩11,424 | ₩10,660 | ₩10,881 | -4.75% | 1.4만 |
|---|
| 2025.10.21 | ₩11,404 | ₩11,605 | ₩11,163 | ₩11,565 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩11,062 | ₩11,465 | ₩11,062 | ₩11,364 | +2.73% | 1.8만 |
|---|
| 2025.10.17 | ₩11,686 | ₩12,028 | ₩7,965 | ₩11,264 | -3.61% | 16.2만 |
|---|
| 2025.10.16 | ₩12,470 | ₩12,631 | ₩11,907 | ₩12,108 | -2.90% | 6.4만 |
|---|
| 2025.10.15 | ₩12,068 | ₩13,355 | ₩11,666 | ₩13,275 | +10.00% | 18.2만 |
|---|
| 2025.10.14 | ₩12,571 | ₩12,631 | ₩12,068 | ₩12,450 | -0.96% | 1.7만 |
|---|
| 2025.10.13 | ₩11,887 | ₩12,873 | ₩11,807 | ₩12,631 | +6.26% | 2.2만 |
|---|
| 2025.10.10 | ₩13,516 | ₩13,516 | ₩11,163 | ₩11,304 | -16.37% | 10.1만 |
|---|