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 | ₩1,972 | +2.08% | 1.7만 |
| 2026.10.08 | ₩1,918 | ₩1,946 | ₩1,838 | ₩1,945 | +1.40% | 1.4만 |
| 2026.10.07 | ₩1,918 | ₩1,958 | ₩1,891 | ₩1,931 | +0.70% | 2.2만 |
| 2026.10.06 | ₩2,012 | ₩2,012 | ₩1,878 | ₩1,945 | -3.33% | 2.8만 |
| 2026.10.05 | ₩1,811 | ₩2,025 | ₩1,744 | ₩1,999 | +10.37% | 20.8만 |
| 2026.10.02 | ₩2,012 | ₩2,106 | ₩1,945 | ₩1,956 | -2.80% | 115.3만 |
| 2026.10.01 | ₩2,025 | ₩2,146 | ₩1,978 | ₩2,012 | -0.66% | 4.4만 |
| 2026.09.30 | ₩2,146 | ₩2,146 | ₩1,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| -5.63% |
| 20.6만 |
| 2026.09.29 | ₩2,294 | ₩2,294 | ₩2,160 | ₩2,160 | -5.85% | 2.9만 |
|---|
| 2026.09.28 | ₩2,334 | ₩2,400 | ₩2,213 | ₩2,213 | -5.17% | 2.3만 |
|---|
| 2026.09.25 | ₩2,428 | ₩2,428 | ₩2,307 | ₩2,347 | -3.31% | 2만 |
|---|
| 2026.09.24 | ₩2,401 | ₩2,455 | ₩2,307 | ₩2,347 | -2.23% | 2.5만 |
|---|
| 2026.09.23 | ₩2,334 | ₩2,468 | ₩2,334 | ₩2,374 | +1.72% | 4.4만 |
|---|
| 2026.09.22 | ₩2,374 | ₩2,374 | ₩2,294 | ₩2,307 | -2.82% | 4.3만 |
|---|
| 2026.09.21 | ₩2,374 | ₩2,468 | ₩2,307 | ₩2,341 | -1.41% | 6.4만 |
|---|
| 2026.09.18 | ₩2,280 | ₩2,548 | ₩2,229 | ₩2,468 | +8.24% | 28.2만 |
|---|
| 2026.09.17 | ₩2,441 | ₩2,522 | ₩2,227 | ₩2,307 | -5.49% | 5.1만 |
|---|
| 2026.09.16 | ₩2,642 | ₩2,642 | ₩2,186 | ₩2,361 | -10.66% | 8.1만 |
|---|
| 2026.09.15 | ₩2,803 | ₩2,803 | ₩2,562 | ₩2,602 | -7.18% | 4만 |
|---|
| 2026.09.14 | ₩2,790 | ₩2,951 | ₩2,750 | ₩2,777 | -0.48% | 2.9만 |
|---|
| 2026.09.11 | ₩2,937 | ₩2,937 | ₩2,750 | ₩2,817 | -4.11% | 3.7만 |
|---|
| 2026.09.10 | ₩2,924 | ₩3,206 | ₩2,817 | ₩2,822 | -3.49% | 2만 |
|---|
| 2026.09.09 | ₩3,139 | ₩3,139 | ₩2,870 | ₩2,884 | -8.12% | 4만 |
|---|
| 2026.09.08 | ₩3,125 | ₩3,160 | ₩2,978 | ₩3,058 | -2.15% | 2.1만 |
|---|
| 2026.09.04 | ₩3,286 | ₩3,353 | ₩2,958 | ₩3,219 | -2.04% | 3.6만 |
|---|
| 2026.09.03 | ₩3,367 | ₩3,407 | ₩3,179 | ₩3,286 | -2.39% | 1.5만 |
|---|
| 2026.09.02 | ₩3,300 | ₩3,353 | ₩3,300 | ₩3,353 | +1.63% | 5.4천 |
|---|
| 2026.09.01 | ₩3,434 | ₩3,434 | ₩3,273 | ₩3,273 | -4.69% | 7.8천 |
|---|
| 2026.08.31 | ₩3,326 | ₩3,420 | ₩3,313 | ₩3,326 | 0.00% | 2.3만 |
|---|
| 2026.08.28 | ₩3,407 | ₩3,461 | ₩3,320 | ₩3,407 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩3,273 | ₩3,447 | ₩3,263 | ₩3,407 | +4.10% | 1.8만 |
|---|
| 2026.08.26 | ₩3,474 | ₩3,691 | ₩3,340 | ₩3,353 | -3.47% | 3.8만 |
|---|
| 2026.08.25 | ₩3,380 | ₩3,528 | ₩3,300 | ₩3,474 | +2.78% | 5.6만 |
|---|
| 2026.08.24 | ₩3,541 | ₩3,664 | ₩3,355 | ₩3,461 | -2.27% | 4.5만 |
|---|
| 2026.08.21 | ₩3,715 | ₩3,872 | ₩3,487 | ₩3,554 | -4.33% | 6.3만 |
|---|
| 2026.08.20 | ₩3,756 | ₩3,782 | ₩3,622 | ₩3,675 | -2.14% | 3.3만 |
|---|
| 2026.08.19 | ₩3,595 | ₩3,903 | ₩3,461 | ₩3,836 | +6.72% | 24.2만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,426 | ₩3,930 | ₩4,118 | +1.99% | 170.2만 |
|---|
| 2026.08.17 | ₩4,292 | ₩4,507 | ₩3,918 | ₩4,118 | -4.06% | 5.1만 |
|---|
| 2026.08.14 | ₩4,359 | ₩4,480 | ₩4,145 | ₩4,292 | -1.54% | 2.8만 |
|---|
| 2026.08.13 | ₩4,024 | ₩4,507 | ₩3,890 | ₩4,319 | +7.33% | 2.3만 |
|---|
| 2026.08.12 | ₩3,756 | ₩4,559 | ₩3,689 | ₩4,151 | +10.54% | 42.6만 |
|---|
| 2026.08.11 | ₩5,137 | ₩5,231 | ₩4,762 | ₩4,775 | -7.05% | 2.3만 |
|---|
| 2026.08.10 | ₩4,923 | ₩5,218 | ₩4,909 | ₩5,070 | +3.00% | 5.3만 |
|---|
| 2026.08.07 | ₩6,157 | ₩6,157 | ₩4,856 | ₩5,010 | -18.63% | 13.9만 |
|---|
| 2026.08.06 | ₩6,183 | ₩6,438 | ₩5,896 | ₩6,264 | +1.30% | 7.8만 |
|---|
| 2026.08.05 | ₩6,103 | ₩6,304 | ₩5,966 | ₩6,183 | +1.32% | 6.7천 |
|---|
| 2026.08.04 | ₩5,741 | ₩6,385 | ₩5,680 | ₩6,170 | +7.48% | 9만 |
|---|
| 2026.08.03 | ₩5,647 | ₩5,875 | ₩5,634 | ₩5,794 | +2.61% | 6.8천 |
|---|
| 2026.07.31 | ₩5,768 | ₩5,921 | ₩5,620 | ₩5,620 | -2.56% | 4.5천 |
|---|
| 2026.07.30 | ₩5,607 | ₩5,875 | ₩5,580 | ₩5,701 | +1.67% | 1.3만 |
|---|
| 2026.07.29 | ₩5,888 | ₩6,002 | ₩5,607 | ₩5,768 | -2.05% | 1.8만 |
|---|
| 2026.07.28 | ₩5,835 | ₩6,069 | ₩5,660 | ₩5,982 | +2.53% | 1.9만 |
|---|
| 2026.07.27 | ₩6,083 | ₩6,277 | ₩5,754 | ₩5,902 | -2.98% | 1.8만 |
|---|
| 2026.07.24 | ₩5,942 | ₩6,103 | ₩5,636 | ₩5,996 | +0.90% | 3.2만 |
|---|
| 2026.07.23 | ₩6,116 | ₩6,170 | ₩5,969 | ₩5,982 | -2.19% | 1.3만 |
|---|
| 2026.07.22 | ₩6,358 | ₩6,358 | ₩6,063 | ₩6,183 | -2.74% | 1.2만 |
|---|
| 2026.07.21 | ₩6,505 | ₩6,505 | ₩6,049 | ₩6,318 | -2.89% | 4.4만 |
|---|
| 2026.07.20 | ₩6,438 | ₩6,438 | ₩6,036 | ₩6,304 | -2.08% | 4.3만 |
|---|
| 2026.07.17 | ₩6,318 | ₩6,572 | ₩6,291 | ₩6,519 | +3.18% | 2.5만 |
|---|
| 2026.07.16 | ₩6,546 | ₩6,707 | ₩6,398 | ₩6,411 | -2.05% | 3.6만 |
|---|
| 2026.07.15 | ₩6,787 | ₩7,055 | ₩6,385 | ₩6,539 | -3.66% | 8.1만 |
|---|
| 2026.07.14 | ₩6,251 | ₩7,176 | ₩5,821 | ₩6,881 | +10.09% | 44.8만 |
|---|
| 2026.07.13 | ₩7,511 | ₩7,619 | ₩6,733 | ₩7,082 | -5.71% | 14.6만 |
|---|
| 2026.07.10 | ₩8,182 | ₩8,450 | ₩7,203 | ₩7,645 | -6.56% | 38만 |
|---|
| 2026.07.09 | ₩8,893 | ₩10,663 | ₩8,893 | ₩10,368 | +16.59% | 25.8만 |
|---|
| 2026.07.08 | ₩7,753 | ₩9,268 | ₩7,625 | ₩9,094 | +17.30% | 26.6만 |
|---|
| 2026.07.07 | ₩8,437 | ₩8,705 | ₩7,283 | ₩7,592 | -10.02% | 594.2만 |
|---|
| 2026.07.06 | ₩8,182 | ₩8,705 | ₩8,008 | ₩8,343 | +1.97% | 5.7만 |
|---|
| 2026.07.02 | ₩8,276 | ₩8,423 | ₩7,900 | ₩8,289 | +0.16% | 5.4만 |
|---|
| 2026.07.01 | ₩8,102 | ₩8,806 | ₩8,048 | ₩8,276 | +2.15% | 6.6만 |
|---|
| 2026.06.30 | ₩7,927 | ₩8,477 | ₩7,780 | ₩8,330 | +5.08% | 5.1만 |
|---|
| 2026.06.29 | ₩7,994 | ₩8,303 | ₩7,967 | ₩8,303 | +3.86% | 35.5만 |
|---|
| 2026.06.26 | ₩7,860 | ₩8,182 | ₩7,800 | ₩8,108 | +3.16% | 1.3만 |
|---|
| 2026.06.25 | ₩8,423 | ₩8,423 | ₩7,565 | ₩7,726 | -8.28% | 3.2만 |
|---|
| 2026.06.24 | ₩8,236 | ₩8,464 | ₩7,927 | ₩8,343 | +1.30% | 3.3만 |
|---|
| 2026.06.23 | ₩7,887 | ₩8,599 | ₩7,860 | ₩8,370 | +6.12% | 18.2만 |
|---|
| 2026.06.22 | ₩8,209 | ₩8,544 | ₩7,954 | ₩8,068 | -1.72% | 2.3만 |
|---|
| 2026.06.18 | ₩7,793 | ₩8,719 | ₩7,619 | ₩8,209 | +5.34% | 9.9만 |
|---|
| 2026.06.17 | ₩8,330 | ₩8,430 | ₩7,659 | ₩7,793 | -6.44% | 5.2만 |
|---|
| 2026.06.16 | ₩8,598 | ₩8,745 | ₩8,289 | ₩8,383 | -2.50% | 1.6만 |
|---|
| 2026.06.15 | ₩8,839 | ₩8,853 | ₩8,370 | ₩8,490 | -3.95% | 2.3만 |
|---|
| 2026.06.12 | ₩8,759 | ₩9,054 | ₩8,698 | ₩8,893 | +1.53% | 2만 |
|---|
| 2026.06.11 | ₩8,826 | ₩8,933 | ₩8,450 | ₩8,638 | -2.13% | 1.3만 |
|---|
| 2026.06.10 | ₩8,564 | ₩9,093 | ₩8,356 | ₩8,584 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩8,330 | ₩8,987 | ₩8,209 | ₩8,665 | +4.03% | 2.4만 |
|---|
| 2026.06.08 | ₩7,914 | ₩8,719 | ₩7,632 | ₩8,397 | +6.10% | 3만 |
|---|
| 2026.06.05 | ₩7,941 | ₩8,356 | ₩7,713 | ₩7,914 | -0.34% | 2.5만 |
|---|
| 2026.06.04 | ₩8,370 | ₩8,517 | ₩7,377 | ₩8,195 | -2.08% | 5.3만 |
|---|
| 2026.06.03 | ₩6,707 | ₩8,393 | ₩6,707 | ₩8,222 | +22.60% | 12.8만 |
|---|
| 2026.06.02 | ₩6,841 | ₩7,142 | ₩6,639 | ₩7,042 | +2.94% | 3.2만 |
|---|
| 2026.06.01 | ₩8,249 | ₩8,551 | ₩6,539 | ₩6,700 | -18.78% | 8.9만 |
|---|
| 2026.05.29 | ₩8,692 | ₩9,054 | ₩8,470 | ₩8,611 | -0.93% | 1.4만 |
|---|
| 2026.05.28 | ₩8,350 | ₩9,054 | ₩8,350 | ₩8,531 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,148 | ₩8,651 | ₩8,148 | ₩8,390 | +2.96% | 8.5천 |
|---|
| 2026.05.26 | ₩8,008 | ₩8,732 | ₩7,867 | ₩8,269 | +3.27% | 2.4만 |
|---|
| 2026.05.22 | ₩7,827 | ₩8,209 | ₩7,666 | ₩7,867 | +0.51% | 1.5만 |
|---|
| 2026.05.21 | ₩7,545 | ₩8,048 | ₩7,464 | ₩7,565 | +0.27% | 1.5만 |
|---|
| 2026.05.20 | ₩7,243 | ₩7,847 | ₩7,243 | ₩7,505 | +3.61% | 1만 |
|---|
| 2026.05.19 | ₩7,847 | ₩8,028 | ₩6,418 | ₩7,505 | -4.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,867 | ₩8,088 | ₩7,505 | ₩7,806 | -0.77% | 8.7천 |
|---|
| 2026.05.15 | ₩8,008 | ₩8,450 | ₩7,887 | ₩8,048 | +0.50% | 1만 |
|---|
| 2026.05.14 | ₩7,806 | ₩8,631 | ₩7,746 | ₩7,927 | +1.55% | 2.2만 |
|---|
| 2026.05.13 | ₩7,947 | ₩8,249 | ₩7,565 | ₩7,847 | -1.27% | 1.8만 |
|---|
| 2026.05.12 | ₩7,847 | ₩8,249 | ₩7,545 | ₩7,967 | +1.54% | 2.3만 |
|---|
| 2026.05.11 | ₩8,048 | ₩8,330 | ₩7,746 | ₩7,847 | -2.50% | 2.1만 |
|---|
| 2026.05.08 | ₩8,249 | ₩8,450 | ₩7,887 | ₩8,148 | -1.22% | 2.5만 |
|---|
| 2026.05.07 | ₩8,651 | ₩8,853 | ₩8,350 | ₩8,450 | -2.33% | 1.3만 |
|---|
| 2026.05.06 | ₩8,953 | ₩9,034 | ₩8,450 | ₩8,470 | -5.39% | 2.6만 |
|---|
| 2026.05.05 | ₩9,275 | ₩9,537 | ₩8,993 | ₩9,074 | -2.17% | 1.2만 |
|---|
| 2026.05.04 | ₩9,094 | ₩9,657 | ₩9,054 | ₩9,275 | +1.99% | 2.4만 |
|---|
| 2026.05.01 | ₩9,014 | ₩9,195 | ₩8,651 | ₩9,154 | +1.56% | 2.7만 |
|---|
| 2026.04.30 | ₩9,034 | ₩9,496 | ₩8,893 | ₩8,893 | -1.56% | 2.9만 |
|---|
| 2026.04.29 | ₩9,054 | ₩9,255 | ₩8,450 | ₩9,034 | -0.22% | 5.4만 |
|---|
| 2026.04.28 | ₩8,913 | ₩9,154 | ₩8,651 | ₩8,933 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩9,698 | ₩9,758 | ₩8,450 | ₩8,812 | -9.13% | 5.9만 |
|---|
| 2026.04.24 | ₩9,275 | ₩10,261 | ₩9,255 | ₩10,060 | +8.46% | 9.6만 |
|---|
| 2026.04.23 | ₩10,060 | ₩10,060 | ₩8,068 | ₩9,537 | -5.20% | 21.9만 |
|---|
| 2026.04.22 | ₩12,353 | ₩12,353 | ₩10,462 | ₩11,468 | -7.17% | 29.9만 |
|---|
| 2026.04.21 | ₩12,253 | ₩12,917 | ₩11,368 | ₩12,474 | +1.81% | 17.6만 |
|---|
| 2026.04.20 | ₩10,342 | ₩13,983 | ₩10,261 | ₩13,400 | +29.57% | 238만 |
|---|
| 2026.04.17 | ₩10,140 | ₩10,865 | ₩9,859 | ₩10,362 | +2.18% | 14.2만 |
|---|
| 2026.04.16 | ₩8,088 | ₩10,261 | ₩7,967 | ₩10,241 | +26.62% | 26.7만 |
|---|
| 2026.04.15 | ₩8,088 | ₩8,410 | ₩7,847 | ₩8,249 | +1.99% | 1.4만 |
|---|
| 2026.04.14 | ₩8,410 | ₩8,430 | ₩7,686 | ₩8,048 | -4.31% | 3.6만 |
|---|
| 2026.04.13 | ₩8,732 | ₩9,255 | ₩8,189 | ₩8,672 | -0.69% | 3.6만 |
|---|
| 2026.04.10 | ₩7,947 | ₩9,255 | ₩7,847 | ₩8,873 | +11.65% | 6.2만 |
|---|
| 2026.04.09 | ₩7,686 | ₩8,631 | ₩7,645 | ₩8,370 | +8.90% | 12.1만 |
|---|
| 2026.04.08 | ₩9,637 | ₩9,738 | ₩7,967 | ₩8,893 | -7.72% | 42.6만 |
|---|
| 2026.04.07 | ₩11,951 | ₩12,655 | ₩9,255 | ₩10,663 | -10.77% | 1090만 |
|---|
| 2026.04.06 | ₩7,042 | ₩7,565 | ₩6,921 | ₩7,163 | +1.71% | 116.3만 |
|---|
| 2026.04.02 | ₩7,022 | ₩7,142 | ₩6,780 | ₩6,961 | -0.86% | 2.5만 |
|---|
| 2026.04.01 | ₩7,062 | ₩7,344 | ₩6,901 | ₩6,921 | -1.99% | 1.4만 |
|---|
| 2026.03.31 | ₩6,861 | ₩7,384 | ₩6,861 | ₩7,243 | +5.57% | 6.3천 |
|---|
| 2026.03.30 | ₩6,700 | ₩7,223 | ₩6,700 | ₩6,901 | +3.00% | 7.3천 |
|---|
| 2026.03.27 | ₩7,444 | ₩7,585 | ₩6,841 | ₩6,841 | -8.11% | 9.6천 |
|---|
| 2026.03.26 | ₩7,444 | ₩7,786 | ₩7,444 | ₩7,625 | +2.43% | 5.7천 |
|---|
| 2026.03.25 | ₩7,263 | ₩8,028 | ₩7,243 | ₩7,645 | +5.26% | 3.1만 |
|---|
| 2026.03.24 | ₩6,841 | ₩7,645 | ₩6,700 | ₩7,464 | +9.12% | 4.4만 |
|---|
| 2026.03.23 | ₩7,102 | ₩7,203 | ₩6,720 | ₩7,002 | -1.42% | 1.1만 |
|---|
| 2026.03.20 | ₩6,398 | ₩7,243 | ₩6,237 | ₩7,243 | +13.21% | 1.4만 |
|---|
| 2026.03.19 | ₩6,177 | ₩6,700 | ₩6,177 | ₩6,559 | +6.19% | 6.3천 |
|---|
| 2026.03.18 | ₩6,438 | ₩6,841 | ₩6,438 | ₩6,438 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩6,780 | ₩6,780 | ₩6,398 | ₩6,539 | -3.56% | 6.3천 |
|---|
| 2026.03.16 | ₩6,660 | ₩7,042 | ₩6,277 | ₩6,921 | +3.93% | 1만 |
|---|
| 2026.03.13 | ₩6,760 | ₩6,901 | ₩5,835 | ₩6,479 | -4.17% | 1.7만 |
|---|
| 2026.03.12 | ₩7,545 | ₩7,545 | ₩6,901 | ₩6,901 | -8.53% | 1만 |
|---|
| 2026.03.11 | ₩7,042 | ₩7,424 | ₩7,042 | ₩7,324 | +4.00% | 1.7만 |
|---|
| 2026.03.10 | ₩6,720 | ₩7,042 | ₩6,660 | ₩6,982 | +3.89% | 9.3천 |
|---|
| 2026.03.09 | ₩6,338 | ₩7,022 | ₩6,257 | ₩6,861 | +8.25% | 1.1만 |
|---|
| 2026.03.06 | ₩6,901 | ₩6,901 | ₩6,217 | ₩6,599 | -4.37% | 9.2천 |
|---|
| 2026.03.05 | ₩7,022 | ₩7,042 | ₩6,378 | ₩7,042 | +0.29% | 1.5만 |
|---|
| 2026.03.04 | ₩7,344 | ₩7,344 | ₩6,881 | ₩7,243 | -1.37% | 1.4만 |
|---|
| 2026.03.03 | ₩6,800 | ₩7,706 | ₩6,499 | ₩7,706 | +13.31% | 2만 |
|---|
| 2026.03.02 | ₩6,559 | ₩7,223 | ₩6,378 | ₩7,183 | +9.51% | 3.3만 |
|---|
| 2026.02.27 | ₩7,545 | ₩7,545 | ₩6,841 | ₩7,384 | -2.13% | 2만 |
|---|
| 2026.02.26 | ₩7,585 | ₩7,706 | ₩6,881 | ₩7,645 | +0.80% | 7만 |
|---|
| 2026.02.25 | ₩6,539 | ₩7,525 | ₩6,136 | ₩7,424 | +13.54% | 13.2만 |
|---|
| 2026.02.24 | ₩6,800 | ₩7,022 | ₩6,056 | ₩7,022 | +3.25% | 191.6만 |
|---|
| 2026.02.23 | ₩5,171 | ₩5,714 | ₩5,171 | ₩5,654 | +9.34% | 97.9만 |
|---|
| 2026.02.20 | ₩5,835 | ₩5,915 | ₩5,634 | ₩5,754 | -1.38% | 7.2천 |
|---|
| 2026.02.19 | ₩5,634 | ₩6,217 | ₩5,634 | ₩5,935 | +5.36% | 7.5천 |
|---|
| 2026.02.18 | ₩6,639 | ₩7,062 | ₩4,446 | ₩5,895 | -11.21% | 21.9만 |
|---|
| 2026.02.17 | ₩6,237 | ₩6,237 | ₩5,895 | ₩6,096 | -2.26% | 5.4천 |
|---|
| 2026.02.13 | ₩6,116 | ₩6,116 | ₩5,835 | ₩5,855 | -4.28% | 4.3천 |
|---|
| 2026.02.12 | ₩6,036 | ₩6,116 | ₩5,875 | ₩5,875 | -2.67% | 1.1만 |
|---|
| 2026.02.11 | ₩6,639 | ₩6,639 | ₩5,835 | ₩5,855 | -11.82% | 7천 |
|---|
| 2026.02.10 | ₩5,835 | ₩6,036 | ₩5,835 | ₩5,935 | +1.72% | 2.9천 |
|---|
| 2026.02.09 | ₩6,539 | ₩6,539 | ₩5,694 | ₩5,734 | -12.31% | 5.3천 |
|---|
| 2026.02.06 | ₩5,976 | ₩6,599 | ₩5,935 | ₩6,157 | +3.03% | 6.3천 |
|---|
| 2026.02.05 | ₩6,136 | ₩6,800 | ₩5,452 | ₩5,774 | -5.90% | 1.1만 |
|---|
| 2026.02.04 | ₩6,901 | ₩6,901 | ₩6,237 | ₩6,257 | -9.33% | 8.5천 |
|---|
| 2026.02.03 | ₩6,861 | ₩6,982 | ₩6,338 | ₩6,418 | -6.45% | 6.2천 |
|---|
| 2026.02.02 | ₩6,941 | ₩6,982 | ₩6,438 | ₩6,579 | -5.22% | 8.5천 |
|---|
| 2026.01.30 | ₩7,163 | ₩7,183 | ₩6,639 | ₩6,941 | -3.09% | 2만 |
|---|
| 2026.01.29 | ₩7,565 | ₩7,565 | ₩6,559 | ₩6,619 | -12.50% | 7.1천 |
|---|
| 2026.01.28 | ₩7,605 | ₩7,605 | ₩7,243 | ₩7,344 | -3.44% | 4.6천 |
|---|
| 2026.01.27 | ₩7,344 | ₩7,545 | ₩7,303 | ₩7,444 | +1.37% | 1.6천 |
|---|
| 2026.01.26 | ₩7,645 | ₩7,847 | ₩7,062 | ₩7,243 | -5.26% | 6.1천 |
|---|
| 2026.01.23 | ₩7,444 | ₩7,847 | ₩7,424 | ₩7,464 | +0.27% | 9.4천 |
|---|
| 2026.01.22 | ₩7,485 | ₩7,545 | ₩7,243 | ₩7,424 | -0.81% | 3.1천 |
|---|
| 2026.01.21 | ₩7,545 | ₩7,565 | ₩7,062 | ₩7,163 | -5.07% | 3.2천 |
|---|
| 2026.01.20 | ₩7,444 | ₩7,525 | ₩7,243 | ₩7,283 | -2.16% | 6.8천 |
|---|
| 2026.01.16 | ₩7,645 | ₩7,947 | ₩7,505 | ₩7,605 | -0.53% | 8.4천 |
|---|
| 2026.01.15 | ₩7,645 | ₩8,048 | ₩7,485 | ₩7,666 | +0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩7,746 | ₩8,048 | ₩7,726 | ₩7,887 | +1.82% | 3.1천 |
|---|
| 2026.01.13 | ₩8,450 | ₩8,450 | ₩7,746 | ₩7,746 | -8.33% | 8.8천 |
|---|
| 2026.01.12 | ₩8,028 | ₩8,209 | ₩7,907 | ₩7,947 | -1.00% | 5.3천 |
|---|
| 2026.01.09 | ₩7,847 | ₩8,048 | ₩7,746 | ₩7,907 | +0.77% | 3천 |
|---|
| 2026.01.08 | ₩7,847 | ₩7,967 | ₩7,585 | ₩7,827 | -0.26% | 4.4천 |
|---|
| 2026.01.07 | ₩7,404 | ₩7,806 | ₩7,243 | ₩7,686 | +3.80% | 5.6천 |
|---|
| 2026.01.06 | ₩7,062 | ₩7,645 | ₩7,062 | ₩7,645 | +8.26% | 7.1천 |
|---|
| 2026.01.05 | ₩7,062 | ₩7,545 | ₩6,941 | ₩7,122 | +0.85% | 1.5만 |
|---|
| 2026.01.02 | ₩7,042 | ₩7,042 | ₩6,599 | ₩6,760 | -4.00% | 8.5천 |
|---|
| 2025.12.31 | ₩6,700 | ₩7,042 | ₩6,539 | ₩6,841 | +2.10% | 1.7만 |
|---|
| 2025.12.30 | ₩6,861 | ₩7,122 | ₩6,539 | ₩7,042 | +2.64% | 6.2만 |
|---|
| 2025.12.29 | ₩7,444 | ₩7,464 | ₩6,720 | ₩6,720 | -9.73% | 1.5만 |
|---|
| 2025.12.26 | ₩7,645 | ₩7,645 | ₩7,243 | ₩7,344 | -3.95% | 6.1천 |
|---|
| 2025.12.24 | ₩7,806 | ₩7,847 | ₩7,585 | ₩7,746 | -0.77% | 5.2천 |
|---|
| 2025.12.23 | ₩8,068 | ₩8,068 | ₩7,505 | ₩7,545 | -6.48% | 1.2만 |
|---|
| 2025.12.22 | ₩7,625 | ₩8,651 | ₩7,545 | ₩8,651 | +13.46% | 6.9천 |
|---|
| 2025.12.19 | ₩7,645 | ₩7,927 | ₩7,464 | ₩7,645 | 0.00% | 7.8천 |
|---|
| 2025.12.18 | ₩8,048 | ₩8,128 | ₩7,645 | ₩7,746 | -3.75% | 1.5만 |
|---|
| 2025.12.17 | ₩8,249 | ₩8,350 | ₩8,048 | ₩8,068 | -2.20% | 4.3천 |
|---|
| 2025.12.16 | ₩8,048 | ₩8,631 | ₩8,048 | ₩8,048 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩8,672 | ₩8,792 | ₩8,108 | ₩8,108 | -6.50% | 2.2만 |
|---|
| 2025.12.12 | ₩8,812 | ₩9,255 | ₩8,531 | ₩8,732 | -0.91% | 1.2만 |
|---|
| 2025.12.11 | ₩9,114 | ₩9,114 | ₩8,450 | ₩8,953 | -1.77% | 4.7천 |
|---|
| 2025.12.10 | ₩8,853 | ₩9,014 | ₩8,672 | ₩8,853 | 0.00% | 1.3만 |
|---|
| 2025.12.09 | ₩9,195 | ₩9,195 | ₩8,651 | ₩8,893 | -3.28% | 6.5천 |
|---|
| 2025.12.08 | ₩8,853 | ₩9,175 | ₩8,571 | ₩9,134 | +3.18% | 6.7천 |
|---|
| 2025.12.05 | ₩9,034 | ₩9,074 | ₩8,833 | ₩8,833 | -2.23% | 4.1천 |
|---|
| 2025.12.04 | ₩8,973 | ₩9,235 | ₩8,973 | ₩9,094 | +1.35% | 4.3천 |
|---|
| 2025.12.03 | ₩9,114 | ₩9,356 | ₩8,973 | ₩9,175 | +0.66% | 5.8천 |
|---|
| 2025.12.02 | ₩9,436 | ₩9,456 | ₩9,014 | ₩9,175 | -2.77% | 5.2천 |
|---|
| 2025.12.01 | ₩9,255 | ₩9,617 | ₩9,014 | ₩9,255 | 0.00% | 8.3천 |
|---|
| 2025.11.28 | ₩9,436 | ₩9,456 | ₩9,255 | ₩9,356 | -0.85% | 3천 |
|---|
| 2025.11.26 | ₩8,993 | ₩9,436 | ₩8,450 | ₩9,054 | +0.67% | 9.7천 |
|---|
| 2025.11.25 | ₩8,651 | ₩8,853 | ₩8,450 | ₩8,692 | +0.47% | 5.7천 |
|---|
| 2025.11.24 | ₩8,088 | ₩8,792 | ₩7,847 | ₩8,571 | +5.97% | 1.5만 |
|---|
| 2025.11.21 | ₩7,444 | ₩8,048 | ₩7,243 | ₩7,847 | +5.41% | 5.5천 |
|---|
| 2025.11.20 | ₩7,967 | ₩8,249 | ₩7,243 | ₩7,324 | -8.08% | 1.3만 |
|---|
| 2025.11.19 | ₩8,450 | ₩8,631 | ₩7,927 | ₩7,947 | -5.95% | 7.3천 |
|---|
| 2025.11.18 | ₩8,571 | ₩8,571 | ₩7,927 | ₩8,430 | -1.64% | 1.9만 |
|---|
| 2025.11.17 | ₩9,456 | ₩9,456 | ₩8,189 | ₩8,229 | -12.98% | 1.7만 |
|---|
| 2025.11.14 | ₩8,651 | ₩9,295 | ₩8,249 | ₩8,309 | -3.95% | 1.3만 |
|---|
| 2025.11.13 | ₩9,255 | ₩9,657 | ₩8,651 | ₩8,752 | -5.43% | 5.6천 |
|---|
| 2025.11.12 | ₩9,557 | ₩9,577 | ₩9,054 | ₩9,074 | -5.05% | 8.8천 |
|---|
| 2025.11.11 | ₩9,376 | ₩9,859 | ₩9,255 | ₩9,356 | -0.21% | 6천 |
|---|
| 2025.11.10 | ₩9,456 | ₩9,859 | ₩9,356 | ₩9,376 | -0.85% | 7.9천 |
|---|
| 2025.11.07 | ₩9,758 | ₩9,999 | ₩8,853 | ₩9,315 | -4.54% | 2.3만 |
|---|
| 2025.11.06 | ₩10,442 | ₩10,442 | ₩9,758 | ₩9,919 | -5.01% | 9천 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,583 | ₩9,879 | ₩10,201 | +1.40% | 1만 |
|---|
| 2025.11.04 | ₩10,462 | ₩10,603 | ₩10,060 | ₩10,060 | -3.85% | 1.3만 |
|---|
| 2025.11.03 | ₩10,865 | ₩10,905 | ₩10,422 | ₩10,462 | -3.70% | 9.9천 |
|---|
| 2025.10.31 | ₩11,126 | ₩11,307 | ₩10,865 | ₩10,905 | -1.99% | 1.5만 |
|---|
| 2025.10.30 | ₩10,925 | ₩11,931 | ₩10,261 | ₩11,146 | +2.03% | 9.3만 |
|---|
| 2025.10.29 | ₩10,724 | ₩11,066 | ₩10,120 | ₩10,824 | +0.94% | 6.1만 |
|---|
| 2025.10.28 | ₩11,488 | ₩11,629 | ₩10,945 | ₩11,046 | -3.85% | 2만 |
|---|
| 2025.10.27 | ₩12,474 | ₩12,474 | ₩11,267 | ₩11,448 | -8.23% | 4만 |
|---|
| 2025.10.24 | ₩11,106 | ₩12,434 | ₩11,086 | ₩11,971 | +7.79% | 7만 |
|---|
| 2025.10.23 | ₩11,287 | ₩11,468 | ₩10,865 | ₩11,227 | -0.53% | 4.7만 |
|---|
| 2025.10.22 | ₩11,428 | ₩11,428 | ₩10,663 | ₩10,885 | -4.75% | 1.4만 |
|---|
| 2025.10.21 | ₩11,408 | ₩11,609 | ₩11,166 | ₩11,569 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩11,066 | ₩11,468 | ₩11,066 | ₩11,368 | +2.73% | 1.8만 |
|---|
| 2025.10.17 | ₩11,690 | ₩12,032 | ₩7,967 | ₩11,267 | -3.61% | 16.2만 |
|---|
| 2025.10.16 | ₩12,474 | ₩12,635 | ₩11,911 | ₩12,112 | -2.90% | 6.4만 |
|---|
| 2025.10.15 | ₩12,072 | ₩13,359 | ₩11,669 | ₩13,279 | +10.00% | 18.2만 |
|---|
| 2025.10.14 | ₩12,575 | ₩12,635 | ₩12,072 | ₩12,454 | -0.96% | 1.7만 |
|---|
| 2025.10.13 | ₩11,891 | ₩12,877 | ₩11,810 | ₩12,635 | +6.26% | 2.2만 |
|---|
| 2025.10.10 | ₩13,520 | ₩13,520 | ₩11,166 | ₩11,307 | -16.37% | 10.1만 |
|---|