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 | ₩1,927 | ₩1,981 | ₩1,867 | ₩1,967 | +2.08% | 1.7만 |
| 2026.10.08 | ₩1,914 | ₩1,942 | ₩1,833 | ₩1,940 | +1.40% | 1.4만 |
| 2026.10.07 | ₩1,914 | ₩1,954 | ₩1,887 | ₩1,927 | +0.70% | 2.2만 |
| 2026.10.06 | ₩2,007 | ₩2,007 | ₩1,873 | ₩1,940 | -3.33% | 2.8만 |
| 2026.10.05 | ₩1,807 | ₩2,021 | ₩1,740 | ₩1,994 | +10.37% | 20.8만 |
| 2026.10.02 | ₩2,007 | ₩2,101 | ₩1,940 | ₩1,951 | -2.80% | 115.3만 |
| 2026.10.01 | ₩2,021 | ₩2,141 | ₩1,974 | ₩2,007 | -0.66% | 4.4만 |
| 2026.09.30 | ₩2,141 | ₩2,141 | ₩1,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,021 |
| -5.63% |
| 20.6만 |
| 2026.09.29 | ₩2,288 | ₩2,288 | ₩2,155 | ₩2,155 | -5.85% | 2.9만 |
|---|
| 2026.09.28 | ₩2,328 | ₩2,394 | ₩2,208 | ₩2,208 | -5.17% | 2.3만 |
|---|
| 2026.09.25 | ₩2,422 | ₩2,422 | ₩2,302 | ₩2,342 | -3.31% | 2만 |
|---|
| 2026.09.24 | ₩2,395 | ₩2,449 | ₩2,302 | ₩2,342 | -2.23% | 2.5만 |
|---|
| 2026.09.23 | ₩2,328 | ₩2,462 | ₩2,328 | ₩2,369 | +1.72% | 4.4만 |
|---|
| 2026.09.22 | ₩2,369 | ₩2,369 | ₩2,288 | ₩2,302 | -2.82% | 4.3만 |
|---|
| 2026.09.21 | ₩2,369 | ₩2,462 | ₩2,302 | ₩2,335 | -1.41% | 6.4만 |
|---|
| 2026.09.18 | ₩2,275 | ₩2,543 | ₩2,224 | ₩2,462 | +8.24% | 28.2만 |
|---|
| 2026.09.17 | ₩2,436 | ₩2,516 | ₩2,221 | ₩2,302 | -5.49% | 5.1만 |
|---|
| 2026.09.16 | ₩2,636 | ₩2,636 | ₩2,181 | ₩2,355 | -10.66% | 8.1만 |
|---|
| 2026.09.15 | ₩2,797 | ₩2,797 | ₩2,556 | ₩2,596 | -7.18% | 4만 |
|---|
| 2026.09.14 | ₩2,783 | ₩2,944 | ₩2,743 | ₩2,770 | -0.48% | 2.9만 |
|---|
| 2026.09.11 | ₩2,931 | ₩2,931 | ₩2,743 | ₩2,810 | -4.11% | 3.7만 |
|---|
| 2026.09.10 | ₩2,917 | ₩3,198 | ₩2,810 | ₩2,816 | -3.49% | 2만 |
|---|
| 2026.09.09 | ₩3,131 | ₩3,131 | ₩2,864 | ₩2,877 | -8.12% | 4만 |
|---|
| 2026.09.08 | ₩3,118 | ₩3,153 | ₩2,971 | ₩3,051 | -2.15% | 2.1만 |
|---|
| 2026.09.04 | ₩3,279 | ₩3,346 | ₩2,951 | ₩3,212 | -2.04% | 3.6만 |
|---|
| 2026.09.03 | ₩3,359 | ₩3,399 | ₩3,172 | ₩3,279 | -2.39% | 1.5만 |
|---|
| 2026.09.02 | ₩3,292 | ₩3,346 | ₩3,292 | ₩3,346 | +1.63% | 5.4천 |
|---|
| 2026.09.01 | ₩3,426 | ₩3,426 | ₩3,265 | ₩3,265 | -4.69% | 7.8천 |
|---|
| 2026.08.31 | ₩3,319 | ₩3,412 | ₩3,305 | ₩3,319 | 0.00% | 2.3만 |
|---|
| 2026.08.28 | ₩3,399 | ₩3,453 | ₩3,312 | ₩3,399 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩3,265 | ₩3,439 | ₩3,256 | ₩3,399 | +4.10% | 1.8만 |
|---|
| 2026.08.26 | ₩3,466 | ₩3,683 | ₩3,332 | ₩3,346 | -3.47% | 3.8만 |
|---|
| 2026.08.25 | ₩3,372 | ₩3,519 | ₩3,292 | ₩3,466 | +2.78% | 5.6만 |
|---|
| 2026.08.24 | ₩3,533 | ₩3,656 | ₩3,347 | ₩3,453 | -2.27% | 4.5만 |
|---|
| 2026.08.21 | ₩3,707 | ₩3,863 | ₩3,479 | ₩3,546 | -4.33% | 6.3만 |
|---|
| 2026.08.20 | ₩3,747 | ₩3,774 | ₩3,613 | ₩3,667 | -2.14% | 3.3만 |
|---|
| 2026.08.19 | ₩3,586 | ₩3,894 | ₩3,453 | ₩3,827 | +6.72% | 24.2만 |
|---|
| 2026.08.18 | ₩4,028 | ₩4,416 | ₩3,921 | ₩4,108 | +1.99% | 170.2만 |
|---|
| 2026.08.17 | ₩4,282 | ₩4,496 | ₩3,909 | ₩4,108 | -4.06% | 5.1만 |
|---|
| 2026.08.14 | ₩4,349 | ₩4,470 | ₩4,135 | ₩4,282 | -1.54% | 2.8만 |
|---|
| 2026.08.13 | ₩4,015 | ₩4,496 | ₩3,881 | ₩4,309 | +7.33% | 2.3만 |
|---|
| 2026.08.12 | ₩3,747 | ₩4,549 | ₩3,680 | ₩4,142 | +10.54% | 42.6만 |
|---|
| 2026.08.11 | ₩5,125 | ₩5,219 | ₩4,751 | ₩4,764 | -7.05% | 2.3만 |
|---|
| 2026.08.10 | ₩4,911 | ₩5,206 | ₩4,898 | ₩5,058 | +3.00% | 5.3만 |
|---|
| 2026.08.07 | ₩6,142 | ₩6,142 | ₩4,844 | ₩4,998 | -18.63% | 13.9만 |
|---|
| 2026.08.06 | ₩6,169 | ₩6,423 | ₩5,883 | ₩6,249 | +1.30% | 7.8만 |
|---|
| 2026.08.05 | ₩6,089 | ₩6,290 | ₩5,952 | ₩6,169 | +1.32% | 6.7천 |
|---|
| 2026.08.04 | ₩5,728 | ₩6,370 | ₩5,667 | ₩6,156 | +7.48% | 9만 |
|---|
| 2026.08.03 | ₩5,634 | ₩5,861 | ₩5,620 | ₩5,781 | +2.61% | 6.8천 |
|---|
| 2026.07.31 | ₩5,754 | ₩5,907 | ₩5,607 | ₩5,607 | -2.56% | 4.5천 |
|---|
| 2026.07.30 | ₩5,594 | ₩5,861 | ₩5,567 | ₩5,687 | +1.67% | 1.3만 |
|---|
| 2026.07.29 | ₩5,875 | ₩5,988 | ₩5,594 | ₩5,754 | -2.05% | 1.8만 |
|---|
| 2026.07.28 | ₩5,821 | ₩6,055 | ₩5,647 | ₩5,968 | +2.53% | 1.9만 |
|---|
| 2026.07.27 | ₩6,069 | ₩6,263 | ₩5,741 | ₩5,888 | -2.98% | 1.8만 |
|---|
| 2026.07.24 | ₩5,928 | ₩6,089 | ₩5,623 | ₩5,982 | +0.90% | 3.2만 |
|---|
| 2026.07.23 | ₩6,102 | ₩6,156 | ₩5,955 | ₩5,968 | -2.19% | 1.3만 |
|---|
| 2026.07.22 | ₩6,343 | ₩6,343 | ₩6,049 | ₩6,169 | -2.74% | 1.2만 |
|---|
| 2026.07.21 | ₩6,490 | ₩6,490 | ₩6,035 | ₩6,303 | -2.89% | 4.4만 |
|---|
| 2026.07.20 | ₩6,423 | ₩6,423 | ₩6,022 | ₩6,290 | -2.08% | 4.3만 |
|---|
| 2026.07.17 | ₩6,303 | ₩6,557 | ₩6,276 | ₩6,504 | +3.18% | 2.5만 |
|---|
| 2026.07.16 | ₩6,530 | ₩6,691 | ₩6,383 | ₩6,397 | -2.05% | 3.6만 |
|---|
| 2026.07.15 | ₩6,771 | ₩7,039 | ₩6,370 | ₩6,524 | -3.66% | 8.1만 |
|---|
| 2026.07.14 | ₩6,236 | ₩7,159 | ₩5,808 | ₩6,865 | +10.09% | 44.8만 |
|---|
| 2026.07.13 | ₩7,494 | ₩7,601 | ₩6,718 | ₩7,066 | -5.71% | 14.6만 |
|---|
| 2026.07.10 | ₩8,163 | ₩8,431 | ₩7,186 | ₩7,628 | -6.56% | 38만 |
|---|
| 2026.07.09 | ₩8,872 | ₩10,639 | ₩8,872 | ₩10,344 | +16.59% | 25.8만 |
|---|
| 2026.07.08 | ₩7,735 | ₩9,247 | ₩7,608 | ₩9,073 | +17.30% | 26.6만 |
|---|
| 2026.07.07 | ₩8,417 | ₩8,685 | ₩7,266 | ₩7,574 | -10.02% | 594.2만 |
|---|
| 2026.07.06 | ₩8,163 | ₩8,685 | ₩7,989 | ₩8,324 | +1.97% | 5.7만 |
|---|
| 2026.07.02 | ₩8,257 | ₩8,404 | ₩7,882 | ₩8,270 | +0.16% | 5.4만 |
|---|
| 2026.07.01 | ₩8,083 | ₩8,785 | ₩8,029 | ₩8,257 | +2.15% | 6.6만 |
|---|
| 2026.06.30 | ₩7,909 | ₩8,457 | ₩7,762 | ₩8,310 | +5.08% | 5.1만 |
|---|
| 2026.06.29 | ₩7,976 | ₩8,284 | ₩7,949 | ₩8,284 | +3.86% | 35.5만 |
|---|
| 2026.06.26 | ₩7,842 | ₩8,163 | ₩7,782 | ₩8,089 | +3.16% | 1.3만 |
|---|
| 2026.06.25 | ₩8,404 | ₩8,404 | ₩7,548 | ₩7,708 | -8.28% | 3.2만 |
|---|
| 2026.06.24 | ₩8,217 | ₩8,444 | ₩7,909 | ₩8,324 | +1.30% | 3.3만 |
|---|
| 2026.06.23 | ₩7,869 | ₩8,579 | ₩7,842 | ₩8,350 | +6.12% | 18.2만 |
|---|
| 2026.06.22 | ₩8,190 | ₩8,524 | ₩7,936 | ₩8,049 | -1.72% | 2.3만 |
|---|
| 2026.06.18 | ₩7,775 | ₩8,698 | ₩7,601 | ₩8,190 | +5.34% | 9.9만 |
|---|
| 2026.06.17 | ₩8,310 | ₩8,411 | ₩7,641 | ₩7,775 | -6.44% | 5.2만 |
|---|
| 2026.06.16 | ₩8,578 | ₩8,725 | ₩8,270 | ₩8,364 | -2.50% | 1.6만 |
|---|
| 2026.06.15 | ₩8,819 | ₩8,832 | ₩8,350 | ₩8,471 | -3.95% | 2.3만 |
|---|
| 2026.06.12 | ₩8,739 | ₩9,033 | ₩8,678 | ₩8,872 | +1.53% | 2만 |
|---|
| 2026.06.11 | ₩8,805 | ₩8,912 | ₩8,431 | ₩8,618 | -2.13% | 1.3만 |
|---|
| 2026.06.10 | ₩8,544 | ₩9,072 | ₩8,337 | ₩8,565 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩8,310 | ₩8,966 | ₩8,190 | ₩8,645 | +4.03% | 2.4만 |
|---|
| 2026.06.08 | ₩7,895 | ₩8,698 | ₩7,614 | ₩8,377 | +6.10% | 3만 |
|---|
| 2026.06.05 | ₩7,922 | ₩8,337 | ₩7,695 | ₩7,895 | -0.34% | 2.5만 |
|---|
| 2026.06.04 | ₩8,350 | ₩8,498 | ₩7,360 | ₩8,176 | -2.08% | 5.3만 |
|---|
| 2026.06.03 | ₩6,691 | ₩8,373 | ₩6,691 | ₩8,203 | +22.60% | 12.8만 |
|---|
| 2026.06.02 | ₩6,825 | ₩7,126 | ₩6,624 | ₩7,026 | +2.94% | 3.2만 |
|---|
| 2026.06.01 | ₩8,230 | ₩8,531 | ₩6,524 | ₩6,684 | -18.78% | 8.9만 |
|---|
| 2026.05.29 | ₩8,672 | ₩9,033 | ₩8,451 | ₩8,591 | -0.93% | 1.4만 |
|---|
| 2026.05.28 | ₩8,330 | ₩9,033 | ₩8,330 | ₩8,511 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,130 | ₩8,631 | ₩8,130 | ₩8,371 | +2.96% | 8.5천 |
|---|
| 2026.05.26 | ₩7,989 | ₩8,712 | ₩7,849 | ₩8,250 | +3.27% | 2.4만 |
|---|
| 2026.05.22 | ₩7,808 | ₩8,190 | ₩7,648 | ₩7,849 | +0.51% | 1.5만 |
|---|
| 2026.05.21 | ₩7,527 | ₩8,029 | ₩7,447 | ₩7,548 | +0.27% | 1.5만 |
|---|
| 2026.05.20 | ₩7,226 | ₩7,829 | ₩7,226 | ₩7,487 | +3.61% | 1만 |
|---|
| 2026.05.19 | ₩7,829 | ₩8,009 | ₩6,403 | ₩7,487 | -4.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,849 | ₩8,069 | ₩7,487 | ₩7,788 | -0.77% | 8.7천 |
|---|
| 2026.05.15 | ₩7,989 | ₩8,431 | ₩7,869 | ₩8,029 | +0.50% | 1만 |
|---|
| 2026.05.14 | ₩7,788 | ₩8,611 | ₩7,728 | ₩7,909 | +1.55% | 2.2만 |
|---|
| 2026.05.13 | ₩7,929 | ₩8,230 | ₩7,548 | ₩7,829 | -1.27% | 1.8만 |
|---|
| 2026.05.12 | ₩7,829 | ₩8,230 | ₩7,527 | ₩7,949 | +1.54% | 2.3만 |
|---|
| 2026.05.11 | ₩8,029 | ₩8,310 | ₩7,728 | ₩7,829 | -2.50% | 2.1만 |
|---|
| 2026.05.08 | ₩8,230 | ₩8,431 | ₩7,869 | ₩8,130 | -1.22% | 2.5만 |
|---|
| 2026.05.07 | ₩8,631 | ₩8,832 | ₩8,330 | ₩8,431 | -2.33% | 1.3만 |
|---|
| 2026.05.06 | ₩8,933 | ₩9,013 | ₩8,431 | ₩8,451 | -5.39% | 2.6만 |
|---|
| 2026.05.05 | ₩9,254 | ₩9,515 | ₩8,973 | ₩9,053 | -2.17% | 1.2만 |
|---|
| 2026.05.04 | ₩9,073 | ₩9,635 | ₩9,033 | ₩9,254 | +1.99% | 2.4만 |
|---|
| 2026.05.01 | ₩8,993 | ₩9,173 | ₩8,631 | ₩9,133 | +1.56% | 2.7만 |
|---|
| 2026.04.30 | ₩9,013 | ₩9,475 | ₩8,872 | ₩8,872 | -1.56% | 2.9만 |
|---|
| 2026.04.29 | ₩9,033 | ₩9,234 | ₩8,431 | ₩9,013 | -0.22% | 5.4만 |
|---|
| 2026.04.28 | ₩8,892 | ₩9,133 | ₩8,631 | ₩8,912 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩9,675 | ₩9,735 | ₩8,431 | ₩8,792 | -9.13% | 5.9만 |
|---|
| 2026.04.24 | ₩9,254 | ₩10,237 | ₩9,234 | ₩10,037 | +8.46% | 9.6만 |
|---|
| 2026.04.23 | ₩10,037 | ₩10,037 | ₩8,049 | ₩9,515 | -5.20% | 21.9만 |
|---|
| 2026.04.22 | ₩12,325 | ₩12,325 | ₩10,438 | ₩11,442 | -7.17% | 29.9만 |
|---|
| 2026.04.21 | ₩12,225 | ₩12,887 | ₩11,341 | ₩12,445 | +1.81% | 17.6만 |
|---|
| 2026.04.20 | ₩10,318 | ₩13,951 | ₩10,237 | ₩13,369 | +29.57% | 238만 |
|---|
| 2026.04.17 | ₩10,117 | ₩10,840 | ₩9,836 | ₩10,338 | +2.18% | 14.2만 |
|---|
| 2026.04.16 | ₩8,069 | ₩10,237 | ₩7,949 | ₩10,217 | +26.62% | 26.7만 |
|---|
| 2026.04.15 | ₩8,069 | ₩8,391 | ₩7,829 | ₩8,230 | +1.99% | 1.4만 |
|---|
| 2026.04.14 | ₩8,391 | ₩8,411 | ₩7,668 | ₩8,029 | -4.31% | 3.6만 |
|---|
| 2026.04.13 | ₩8,712 | ₩9,234 | ₩8,170 | ₩8,652 | -0.69% | 3.6만 |
|---|
| 2026.04.10 | ₩7,929 | ₩9,234 | ₩7,829 | ₩8,852 | +11.65% | 6.2만 |
|---|
| 2026.04.09 | ₩7,668 | ₩8,611 | ₩7,628 | ₩8,350 | +8.90% | 12.1만 |
|---|
| 2026.04.08 | ₩9,615 | ₩9,715 | ₩7,949 | ₩8,872 | -7.72% | 42.6만 |
|---|
| 2026.04.07 | ₩11,923 | ₩12,626 | ₩9,234 | ₩10,639 | -10.77% | 1090만 |
|---|
| 2026.04.06 | ₩7,026 | ₩7,548 | ₩6,905 | ₩7,146 | +1.71% | 116.3만 |
|---|
| 2026.04.02 | ₩7,006 | ₩7,126 | ₩6,765 | ₩6,945 | -0.86% | 2.5만 |
|---|
| 2026.04.01 | ₩7,046 | ₩7,327 | ₩6,885 | ₩6,905 | -1.99% | 1.4만 |
|---|
| 2026.03.31 | ₩6,845 | ₩7,367 | ₩6,845 | ₩7,226 | +5.57% | 6.3천 |
|---|
| 2026.03.30 | ₩6,684 | ₩7,206 | ₩6,684 | ₩6,885 | +3.00% | 7.3천 |
|---|
| 2026.03.27 | ₩7,427 | ₩7,568 | ₩6,825 | ₩6,825 | -8.11% | 9.6천 |
|---|
| 2026.03.26 | ₩7,427 | ₩7,768 | ₩7,427 | ₩7,608 | +2.43% | 5.7천 |
|---|
| 2026.03.25 | ₩7,246 | ₩8,009 | ₩7,226 | ₩7,628 | +5.26% | 3.1만 |
|---|
| 2026.03.24 | ₩6,825 | ₩7,628 | ₩6,684 | ₩7,447 | +9.12% | 4.4만 |
|---|
| 2026.03.23 | ₩7,086 | ₩7,186 | ₩6,704 | ₩6,985 | -1.42% | 1.1만 |
|---|
| 2026.03.20 | ₩6,383 | ₩7,226 | ₩6,223 | ₩7,226 | +13.21% | 1.4만 |
|---|
| 2026.03.19 | ₩6,162 | ₩6,684 | ₩6,162 | ₩6,544 | +6.19% | 6.3천 |
|---|
| 2026.03.18 | ₩6,423 | ₩6,825 | ₩6,423 | ₩6,423 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩6,765 | ₩6,765 | ₩6,383 | ₩6,524 | -3.56% | 6.3천 |
|---|
| 2026.03.16 | ₩6,644 | ₩7,026 | ₩6,263 | ₩6,905 | +3.93% | 1만 |
|---|
| 2026.03.13 | ₩6,745 | ₩6,885 | ₩5,821 | ₩6,464 | -4.17% | 1.7만 |
|---|
| 2026.03.12 | ₩7,527 | ₩7,527 | ₩6,885 | ₩6,885 | -8.53% | 1만 |
|---|
| 2026.03.11 | ₩7,026 | ₩7,407 | ₩7,026 | ₩7,307 | +4.00% | 1.7만 |
|---|
| 2026.03.10 | ₩6,704 | ₩7,026 | ₩6,644 | ₩6,965 | +3.89% | 9.3천 |
|---|
| 2026.03.09 | ₩6,323 | ₩7,006 | ₩6,243 | ₩6,845 | +8.25% | 1.1만 |
|---|
| 2026.03.06 | ₩6,885 | ₩6,885 | ₩6,203 | ₩6,584 | -4.37% | 9.2천 |
|---|
| 2026.03.05 | ₩7,006 | ₩7,026 | ₩6,363 | ₩7,026 | +0.29% | 1.5만 |
|---|
| 2026.03.04 | ₩7,327 | ₩7,327 | ₩6,865 | ₩7,226 | -1.37% | 1.4만 |
|---|
| 2026.03.03 | ₩6,785 | ₩7,688 | ₩6,484 | ₩7,688 | +13.31% | 2만 |
|---|
| 2026.03.02 | ₩6,544 | ₩7,206 | ₩6,363 | ₩7,166 | +9.51% | 3.3만 |
|---|
| 2026.02.27 | ₩7,527 | ₩7,527 | ₩6,825 | ₩7,367 | -2.13% | 2만 |
|---|
| 2026.02.26 | ₩7,568 | ₩7,688 | ₩6,865 | ₩7,628 | +0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,524 | ₩7,507 | ₩6,122 | ₩7,407 | +13.54% | 13.2만 |
|---|
| 2026.02.24 | ₩6,785 | ₩7,006 | ₩6,042 | ₩7,006 | +3.25% | 191.6만 |
|---|
| 2026.02.23 | ₩5,159 | ₩5,701 | ₩5,159 | ₩5,641 | +9.34% | 97.9만 |
|---|
| 2026.02.20 | ₩5,821 | ₩5,902 | ₩5,620 | ₩5,741 | -1.38% | 7.2천 |
|---|
| 2026.02.19 | ₩5,620 | ₩6,203 | ₩5,620 | ₩5,922 | +5.36% | 7.5천 |
|---|
| 2026.02.18 | ₩6,624 | ₩7,046 | ₩4,436 | ₩5,881 | -11.21% | 21.9만 |
|---|
| 2026.02.17 | ₩6,223 | ₩6,223 | ₩5,881 | ₩6,082 | -2.26% | 5.4천 |
|---|
| 2026.02.13 | ₩6,102 | ₩6,102 | ₩5,821 | ₩5,841 | -4.28% | 4.3천 |
|---|
| 2026.02.12 | ₩6,022 | ₩6,102 | ₩5,861 | ₩5,861 | -2.67% | 1.1만 |
|---|
| 2026.02.11 | ₩6,624 | ₩6,624 | ₩5,821 | ₩5,841 | -11.82% | 7천 |
|---|
| 2026.02.10 | ₩5,821 | ₩6,022 | ₩5,821 | ₩5,922 | +1.72% | 2.9천 |
|---|
| 2026.02.09 | ₩6,524 | ₩6,524 | ₩5,681 | ₩5,721 | -12.31% | 5.3천 |
|---|
| 2026.02.06 | ₩5,962 | ₩6,584 | ₩5,922 | ₩6,142 | +3.03% | 6.3천 |
|---|
| 2026.02.05 | ₩6,122 | ₩6,785 | ₩5,440 | ₩5,761 | -5.90% | 1.1만 |
|---|
| 2026.02.04 | ₩6,885 | ₩6,885 | ₩6,223 | ₩6,243 | -9.33% | 8.5천 |
|---|
| 2026.02.03 | ₩6,845 | ₩6,965 | ₩6,323 | ₩6,403 | -6.45% | 6.2천 |
|---|
| 2026.02.02 | ₩6,925 | ₩6,965 | ₩6,423 | ₩6,564 | -5.22% | 8.5천 |
|---|
| 2026.01.30 | ₩7,146 | ₩7,166 | ₩6,624 | ₩6,925 | -3.09% | 2만 |
|---|
| 2026.01.29 | ₩7,548 | ₩7,548 | ₩6,544 | ₩6,604 | -12.50% | 7.1천 |
|---|
| 2026.01.28 | ₩7,588 | ₩7,588 | ₩7,226 | ₩7,327 | -3.44% | 4.6천 |
|---|
| 2026.01.27 | ₩7,327 | ₩7,527 | ₩7,287 | ₩7,427 | +1.37% | 1.6천 |
|---|
| 2026.01.26 | ₩7,628 | ₩7,829 | ₩7,046 | ₩7,226 | -5.26% | 6.1천 |
|---|
| 2026.01.23 | ₩7,427 | ₩7,829 | ₩7,407 | ₩7,447 | +0.27% | 9.4천 |
|---|
| 2026.01.22 | ₩7,467 | ₩7,527 | ₩7,226 | ₩7,407 | -0.81% | 3.1천 |
|---|
| 2026.01.21 | ₩7,527 | ₩7,548 | ₩7,046 | ₩7,146 | -5.07% | 3.2천 |
|---|
| 2026.01.20 | ₩7,427 | ₩7,507 | ₩7,226 | ₩7,266 | -2.16% | 6.8천 |
|---|
| 2026.01.16 | ₩7,628 | ₩7,929 | ₩7,487 | ₩7,588 | -0.53% | 8.4천 |
|---|
| 2026.01.15 | ₩7,628 | ₩8,029 | ₩7,467 | ₩7,648 | +0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩7,728 | ₩8,029 | ₩7,708 | ₩7,869 | +1.82% | 3.1천 |
|---|
| 2026.01.13 | ₩8,431 | ₩8,431 | ₩7,728 | ₩7,728 | -8.33% | 8.8천 |
|---|
| 2026.01.12 | ₩8,009 | ₩8,190 | ₩7,889 | ₩7,929 | -1.00% | 5.3천 |
|---|
| 2026.01.09 | ₩7,829 | ₩8,029 | ₩7,728 | ₩7,889 | +0.77% | 3천 |
|---|
| 2026.01.08 | ₩7,829 | ₩7,949 | ₩7,568 | ₩7,808 | -0.26% | 4.4천 |
|---|
| 2026.01.07 | ₩7,387 | ₩7,788 | ₩7,226 | ₩7,668 | +3.80% | 5.6천 |
|---|
| 2026.01.06 | ₩7,046 | ₩7,628 | ₩7,046 | ₩7,628 | +8.26% | 7.1천 |
|---|
| 2026.01.05 | ₩7,046 | ₩7,527 | ₩6,925 | ₩7,106 | +0.85% | 1.5만 |
|---|
| 2026.01.02 | ₩7,026 | ₩7,026 | ₩6,584 | ₩6,745 | -4.00% | 8.5천 |
|---|
| 2025.12.31 | ₩6,684 | ₩7,026 | ₩6,524 | ₩6,825 | +2.10% | 1.7만 |
|---|
| 2025.12.30 | ₩6,845 | ₩7,106 | ₩6,524 | ₩7,026 | +2.64% | 6.2만 |
|---|
| 2025.12.29 | ₩7,427 | ₩7,447 | ₩6,704 | ₩6,704 | -9.73% | 1.5만 |
|---|
| 2025.12.26 | ₩7,628 | ₩7,628 | ₩7,226 | ₩7,327 | -3.95% | 6.1천 |
|---|
| 2025.12.24 | ₩7,788 | ₩7,829 | ₩7,568 | ₩7,728 | -0.77% | 5.2천 |
|---|
| 2025.12.23 | ₩8,049 | ₩8,049 | ₩7,487 | ₩7,527 | -6.48% | 1.2만 |
|---|
| 2025.12.22 | ₩7,608 | ₩8,631 | ₩7,527 | ₩8,631 | +13.46% | 6.9천 |
|---|
| 2025.12.19 | ₩7,628 | ₩7,909 | ₩7,447 | ₩7,628 | 0.00% | 7.8천 |
|---|
| 2025.12.18 | ₩8,029 | ₩8,110 | ₩7,628 | ₩7,728 | -3.75% | 1.5만 |
|---|
| 2025.12.17 | ₩8,230 | ₩8,330 | ₩8,029 | ₩8,049 | -2.20% | 4.3천 |
|---|
| 2025.12.16 | ₩8,029 | ₩8,611 | ₩8,029 | ₩8,029 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩8,652 | ₩8,772 | ₩8,089 | ₩8,089 | -6.50% | 2.2만 |
|---|
| 2025.12.12 | ₩8,792 | ₩9,234 | ₩8,511 | ₩8,712 | -0.91% | 1.2만 |
|---|
| 2025.12.11 | ₩9,093 | ₩9,093 | ₩8,431 | ₩8,933 | -1.77% | 4.7천 |
|---|
| 2025.12.10 | ₩8,832 | ₩8,993 | ₩8,652 | ₩8,832 | 0.00% | 1.3만 |
|---|
| 2025.12.09 | ₩9,173 | ₩9,173 | ₩8,631 | ₩8,872 | -3.28% | 6.5천 |
|---|
| 2025.12.08 | ₩8,832 | ₩9,153 | ₩8,551 | ₩9,113 | +3.18% | 6.7천 |
|---|
| 2025.12.05 | ₩9,013 | ₩9,053 | ₩8,812 | ₩8,812 | -2.23% | 4.1천 |
|---|
| 2025.12.04 | ₩8,953 | ₩9,214 | ₩8,953 | ₩9,073 | +1.35% | 4.3천 |
|---|
| 2025.12.03 | ₩9,093 | ₩9,334 | ₩8,953 | ₩9,153 | +0.66% | 5.8천 |
|---|
| 2025.12.02 | ₩9,414 | ₩9,434 | ₩8,993 | ₩9,153 | -2.77% | 5.2천 |
|---|
| 2025.12.01 | ₩9,234 | ₩9,595 | ₩8,993 | ₩9,234 | 0.00% | 8.3천 |
|---|
| 2025.11.28 | ₩9,414 | ₩9,434 | ₩9,234 | ₩9,334 | -0.85% | 3천 |
|---|
| 2025.11.26 | ₩8,973 | ₩9,414 | ₩8,431 | ₩9,033 | +0.67% | 9.7천 |
|---|
| 2025.11.25 | ₩8,631 | ₩8,832 | ₩8,431 | ₩8,672 | +0.47% | 5.7천 |
|---|
| 2025.11.24 | ₩8,069 | ₩8,772 | ₩7,829 | ₩8,551 | +5.97% | 1.5만 |
|---|
| 2025.11.21 | ₩7,427 | ₩8,029 | ₩7,226 | ₩7,829 | +5.41% | 5.5천 |
|---|
| 2025.11.20 | ₩7,949 | ₩8,230 | ₩7,226 | ₩7,307 | -8.08% | 1.3만 |
|---|
| 2025.11.19 | ₩8,431 | ₩8,611 | ₩7,909 | ₩7,929 | -5.95% | 7.3천 |
|---|
| 2025.11.18 | ₩8,551 | ₩8,551 | ₩7,909 | ₩8,411 | -1.64% | 1.9만 |
|---|
| 2025.11.17 | ₩9,434 | ₩9,434 | ₩8,170 | ₩8,210 | -12.98% | 1.7만 |
|---|
| 2025.11.14 | ₩8,631 | ₩9,274 | ₩8,230 | ₩8,290 | -3.95% | 1.3만 |
|---|
| 2025.11.13 | ₩9,234 | ₩9,635 | ₩8,631 | ₩8,732 | -5.43% | 5.6천 |
|---|
| 2025.11.12 | ₩9,535 | ₩9,555 | ₩9,033 | ₩9,053 | -5.05% | 8.8천 |
|---|
| 2025.11.11 | ₩9,354 | ₩9,836 | ₩9,234 | ₩9,334 | -0.21% | 6천 |
|---|
| 2025.11.10 | ₩9,434 | ₩9,836 | ₩9,334 | ₩9,354 | -0.85% | 7.9천 |
|---|
| 2025.11.07 | ₩9,735 | ₩9,976 | ₩8,832 | ₩9,294 | -4.54% | 2.3만 |
|---|
| 2025.11.06 | ₩10,418 | ₩10,418 | ₩9,735 | ₩9,896 | -5.01% | 9천 |
|---|
| 2025.11.05 | ₩10,037 | ₩10,558 | ₩9,856 | ₩10,177 | +1.40% | 1만 |
|---|
| 2025.11.04 | ₩10,438 | ₩10,579 | ₩10,037 | ₩10,037 | -3.85% | 1.3만 |
|---|
| 2025.11.03 | ₩10,840 | ₩10,880 | ₩10,398 | ₩10,438 | -3.70% | 9.9천 |
|---|
| 2025.10.31 | ₩11,100 | ₩11,281 | ₩10,840 | ₩10,880 | -1.99% | 1.5만 |
|---|
| 2025.10.30 | ₩10,900 | ₩11,903 | ₩10,237 | ₩11,121 | +2.03% | 9.3만 |
|---|
| 2025.10.29 | ₩10,699 | ₩11,040 | ₩10,097 | ₩10,799 | +0.94% | 6.1만 |
|---|
| 2025.10.28 | ₩11,462 | ₩11,602 | ₩10,920 | ₩11,020 | -3.85% | 2만 |
|---|
| 2025.10.27 | ₩12,445 | ₩12,445 | ₩11,241 | ₩11,422 | -8.23% | 4만 |
|---|
| 2025.10.24 | ₩11,080 | ₩12,405 | ₩11,060 | ₩11,944 | +7.79% | 7만 |
|---|
| 2025.10.23 | ₩11,261 | ₩11,442 | ₩10,840 | ₩11,201 | -0.53% | 4.7만 |
|---|
| 2025.10.22 | ₩11,402 | ₩11,402 | ₩10,639 | ₩10,860 | -4.75% | 1.4만 |
|---|
| 2025.10.21 | ₩11,381 | ₩11,582 | ₩11,141 | ₩11,542 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩11,040 | ₩11,442 | ₩11,040 | ₩11,341 | +2.73% | 1.8만 |
|---|
| 2025.10.17 | ₩11,663 | ₩12,004 | ₩7,949 | ₩11,241 | -3.61% | 16.2만 |
|---|
| 2025.10.16 | ₩12,445 | ₩12,606 | ₩11,883 | ₩12,084 | -2.90% | 6.4만 |
|---|
| 2025.10.15 | ₩12,044 | ₩13,329 | ₩11,642 | ₩13,248 | +10.00% | 18.2만 |
|---|
| 2025.10.14 | ₩12,546 | ₩12,606 | ₩12,044 | ₩12,425 | -0.96% | 1.7만 |
|---|
| 2025.10.13 | ₩11,863 | ₩12,847 | ₩11,783 | ₩12,606 | +6.26% | 2.2만 |
|---|
| 2025.10.10 | ₩13,489 | ₩13,489 | ₩11,141 | ₩11,281 | -16.37% | 10.1만 |
|---|