시장 데이터를 불러오는 중
전체 종목
스카이 바이오사이언스 과거 주가
Skye Bioscience, Inc. - Common Stock · SKYE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skye Bioscience, Inc. - Common Stock · SKYE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,259 | ₩2,365 | ₩2,232 | ₩2,259 | 0.00% | 1.9만 |
| 2026.10.08 | ₩2,218 | ₩2,259 | ₩2,165 | ₩2,245 | +1.20% | 2.1만 |
| 2026.10.07 | ₩2,165 | ₩2,339 | ₩2,165 | ₩2,205 | +1.85% | 5.6만 |
| 2026.10.06 | ₩2,325 | ₩2,365 | ₩2,165 | ₩2,165 | -6.90% | 3.1만 |
| 2026.10.05 | ₩2,205 | ₩2,339 | ₩2,205 | ₩2,312 | +4.85% | 3.5만 |
| 2026.10.02 | ₩2,192 | ₩2,245 | ₩2,112 | ₩2,245 | +2.44% | 1.1만 |
| 2026.10.01 | ₩2,152 | ₩2,192 | ₩2,078 | ₩2,138 | -0.62% | 2만 |
| 2026.09.30 | ₩2,125 | ₩2,299 | ₩2,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,152 |
| +1.26% |
| 7.2만 |
| 2026.09.29 | ₩2,192 | ₩2,192 | ₩2,085 | ₩2,125 | -3.05% | 4.8만 |
|---|
| 2026.09.28 | ₩2,272 | ₩2,272 | ₩2,045 | ₩2,152 | -5.29% | 5.1만 |
|---|
| 2026.09.25 | ₩2,352 | ₩2,352 | ₩2,118 | ₩2,232 | -5.11% | 4.3만 |
|---|
| 2026.09.24 | ₩2,406 | ₩2,495 | ₩2,272 | ₩2,272 | -5.56% | 3.7만 |
|---|
| 2026.09.23 | ₩2,325 | ₩2,606 | ₩2,138 | ₩2,406 | +3.45% | 21.8만 |
|---|
| 2026.09.22 | ₩2,379 | ₩2,419 | ₩2,165 | ₩2,285 | -3.93% | 9.4만 |
|---|
| 2026.09.21 | ₩2,406 | ₩2,472 | ₩2,299 | ₩2,379 | -1.11% | 7.3만 |
|---|
| 2026.09.18 | ₩2,205 | ₩2,525 | ₩2,205 | ₩2,359 | +6.97% | 9.9만 |
|---|
| 2026.09.17 | ₩2,339 | ₩2,406 | ₩2,005 | ₩2,098 | -10.29% | 9.4만 |
|---|
| 2026.09.16 | ₩2,820 | ₩2,887 | ₩2,239 | ₩2,272 | -19.43% | 11.6만 |
|---|
| 2026.09.15 | ₩2,633 | ₩2,820 | ₩2,539 | ₩2,820 | +7.11% | 3.7만 |
|---|
| 2026.09.14 | ₩2,726 | ₩2,726 | ₩2,512 | ₩2,659 | -2.45% | 5.4만 |
|---|
| 2026.09.11 | ₩2,780 | ₩2,793 | ₩2,659 | ₩2,726 | -1.92% | 6.6만 |
|---|
| 2026.09.10 | ₩2,940 | ₩2,994 | ₩2,700 | ₩2,780 | -5.45% | 4.8만 |
|---|
| 2026.09.09 | ₩2,512 | ₩3,007 | ₩2,512 | ₩2,980 | +18.62% | 16.4만 |
|---|
| 2026.09.08 | ₩2,633 | ₩2,633 | ₩2,406 | ₩2,512 | -4.57% | 10.6만 |
|---|
| 2026.09.04 | ₩2,365 | ₩2,606 | ₩2,365 | ₩2,486 | +5.08% | 18.3만 |
|---|
| 2026.09.03 | ₩2,459 | ₩2,526 | ₩2,365 | ₩2,379 | -3.26% | 2.1만 |
|---|
| 2026.09.02 | ₩2,392 | ₩2,740 | ₩2,352 | ₩2,459 | +2.79% | 13.5만 |
|---|
| 2026.09.01 | ₩2,259 | ₩2,419 | ₩2,192 | ₩2,406 | +6.51% | 5.2만 |
|---|
| 2026.08.31 | ₩2,339 | ₩2,406 | ₩2,225 | ₩2,245 | -4.00% | 7.1만 |
|---|
| 2026.08.28 | ₩2,606 | ₩2,606 | ₩2,352 | ₩2,372 | -8.97% | 7.8만 |
|---|
| 2026.08.27 | ₩2,673 | ₩2,700 | ₩2,606 | ₩2,606 | -2.50% | 5.2만 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,740 | ₩2,463 | ₩2,700 | 0.00% | 11.1만 |
|---|
| 2026.08.25 | ₩2,807 | ₩2,880 | ₩2,673 | ₩2,693 | -4.05% | 6.5만 |
|---|
| 2026.08.24 | ₩3,020 | ₩3,101 | ₩2,633 | ₩2,900 | -3.98% | 16.2만 |
|---|
| 2026.08.21 | ₩2,994 | ₩3,036 | ₩2,726 | ₩2,994 | 0.00% | 12.1만 |
|---|
| 2026.08.20 | ₩3,240 | ₩3,475 | ₩2,951 | ₩2,994 | -7.59% | 20만 |
|---|
| 2026.08.19 | ₩3,646 | ₩4,041 | ₩3,207 | ₩3,272 | -10.26% | 17.3만 |
|---|
| 2026.08.18 | ₩4,116 | ₩4,758 | ₩3,742 | ₩3,838 | -6.75% | 22.8만 |
|---|
| 2026.08.17 | ₩6,094 | ₩6,265 | ₩4,416 | ₩4,437 | -27.19% | 118만 |
|---|
| 2026.08.14 | ₩9,195 | ₩9,408 | ₩5,057 | ₩5,367 | -41.63% | 82.6만 |
|---|
| 2026.08.13 | ₩5,784 | ₩5,880 | ₩5,699 | ₩5,784 | 0.00% | 4.7천 |
|---|
| 2026.08.12 | ₩5,848 | ₩5,880 | ₩5,666 | ₩5,870 | +0.37% | 9.6천 |
|---|
| 2026.08.11 | ₩5,688 | ₩5,859 | ₩5,506 | ₩5,784 | +1.69% | 1.3만 |
|---|
| 2026.08.10 | ₩5,506 | ₩5,773 | ₩5,506 | ₩5,699 | +3.50% | 9.7천 |
|---|
| 2026.08.07 | ₩5,239 | ₩5,773 | ₩4,972 | ₩5,549 | +5.92% | 4.2만 |
|---|
| 2026.08.06 | ₩6,009 | ₩6,308 | ₩2,951 | ₩5,046 | -16.01% | 5.6만 |
|---|
| 2026.08.05 | ₩6,148 | ₩6,415 | ₩5,998 | ₩6,009 | -2.26% | 1.3만 |
|---|
| 2026.08.04 | ₩6,201 | ₩6,415 | ₩6,116 | ₩6,148 | -0.86% | 2.1만 |
|---|
| 2026.08.03 | ₩6,083 | ₩6,329 | ₩5,880 | ₩6,244 | +2.64% | 1.3만 |
|---|
| 2026.07.31 | ₩6,094 | ₩6,415 | ₩5,987 | ₩6,083 | -0.18% | 2만 |
|---|
| 2026.07.30 | ₩6,554 | ₩6,757 | ₩6,169 | ₩6,201 | -5.38% | 2.6만 |
|---|
| 2026.07.29 | ₩6,565 | ₩6,757 | ₩6,436 | ₩6,575 | +0.16% | 1.2만 |
|---|
| 2026.07.28 | ₩6,522 | ₩6,618 | ₩6,361 | ₩6,575 | +0.82% | 2.4만 |
|---|
| 2026.07.27 | ₩6,949 | ₩7,056 | ₩6,586 | ₩6,661 | -4.15% | 1.7만 |
|---|
| 2026.07.24 | ₩7,356 | ₩7,409 | ₩6,949 | ₩6,971 | -5.23% | 5.8천 |
|---|
| 2026.07.23 | ₩6,843 | ₩7,377 | ₩6,843 | ₩7,217 | +5.47% | 9.5천 |
|---|
| 2026.07.22 | ₩6,843 | ₩7,441 | ₩6,843 | ₩6,843 | 0.00% | 8.2천 |
|---|
| 2026.07.21 | ₩6,992 | ₩7,088 | ₩6,746 | ₩6,843 | -2.14% | 7.2천 |
|---|
| 2026.07.20 | ₩6,949 | ₩7,441 | ₩6,682 | ₩6,992 | +0.62% | 1만 |
|---|
| 2026.07.17 | ₩6,736 | ₩7,024 | ₩6,639 | ₩6,939 | +3.02% | 1.2만 |
|---|
| 2026.07.16 | ₩6,639 | ₩6,800 | ₩6,468 | ₩6,725 | +1.29% | 6.8천 |
|---|
| 2026.07.15 | ₩6,629 | ₩6,832 | ₩6,415 | ₩6,479 | -2.26% | 1.7만 |
|---|
| 2026.07.14 | ₩6,949 | ₩7,249 | ₩6,094 | ₩6,629 | -4.62% | 5.4만 |
|---|
| 2026.07.13 | ₩7,377 | ₩7,580 | ₩6,949 | ₩7,078 | -4.06% | 2.6만 |
|---|
| 2026.07.10 | ₩7,484 | ₩7,591 | ₩7,185 | ₩7,377 | -1.43% | 2.3만 |
|---|
| 2026.07.09 | ₩7,591 | ₩7,591 | ₩7,484 | ₩7,495 | -1.27% | 6.2천 |
|---|
| 2026.07.08 | ₩7,516 | ₩7,687 | ₩7,484 | ₩7,516 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩7,516 | ₩7,687 | ₩7,516 | ₩7,516 | 0.00% | 7.7천 |
|---|
| 2026.07.06 | ₩7,484 | ₩7,591 | ₩7,377 | ₩7,516 | +0.43% | 8.8천 |
|---|
| 2026.07.02 | ₩7,398 | ₩7,591 | ₩7,270 | ₩7,495 | +1.30% | 1.4만 |
|---|
| 2026.07.01 | ₩7,377 | ₩7,559 | ₩7,217 | ₩7,217 | -2.17% | 7.7천 |
|---|
| 2026.06.30 | ₩7,217 | ₩7,516 | ₩7,174 | ₩7,409 | +2.67% | 9.2천 |
|---|
| 2026.06.29 | ₩7,463 | ₩7,805 | ₩7,163 | ₩7,174 | -3.87% | 3만 |
|---|
| 2026.06.26 | ₩7,377 | ₩7,912 | ₩7,270 | ₩7,270 | -1.45% | 1.9만 |
|---|
| 2026.06.25 | ₩7,270 | ₩7,762 | ₩7,270 | ₩7,570 | +4.12% | 6.5천 |
|---|
| 2026.06.24 | ₩7,409 | ₩7,826 | ₩7,163 | ₩7,259 | -2.02% | 1.1만 |
|---|
| 2026.06.23 | ₩7,484 | ₩7,687 | ₩7,302 | ₩7,484 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩7,698 | ₩7,997 | ₩7,484 | ₩7,580 | -1.53% | 1.3만 |
|---|
| 2026.06.18 | ₩7,805 | ₩8,019 | ₩7,516 | ₩7,559 | -3.15% | 2만 |
|---|
| 2026.06.17 | ₩7,805 | ₩8,232 | ₩7,602 | ₩7,612 | -2.47% | 9.8천 |
|---|
| 2026.06.16 | ₩7,431 | ₩8,019 | ₩7,431 | ₩7,676 | +3.31% | 2.6만 |
|---|
| 2026.06.15 | ₩8,414 | ₩8,692 | ₩7,709 | ₩7,805 | -7.24% | 2.3만 |
|---|
| 2026.06.12 | ₩8,681 | ₩8,714 | ₩8,254 | ₩8,414 | -3.08% | 1.5만 |
|---|
| 2026.06.11 | ₩8,232 | ₩9,088 | ₩8,019 | ₩8,553 | +3.90% | 4.2만 |
|---|
| 2026.06.10 | ₩7,976 | ₩8,425 | ₩7,751 | ₩8,339 | +4.56% | 1.7만 |
|---|
| 2026.06.09 | ₩8,318 | ₩8,596 | ₩7,815 | ₩8,029 | -3.47% | 2.5만 |
|---|
| 2026.06.08 | ₩7,912 | ₩8,393 | ₩7,912 | ₩8,232 | +4.05% | 1.7만 |
|---|
| 2026.06.05 | ₩8,093 | ₩8,254 | ₩7,634 | ₩7,837 | -3.17% | 2.1만 |
|---|
| 2026.06.04 | ₩8,211 | ₩8,393 | ₩7,805 | ₩8,286 | +0.91% | 3.7만 |
|---|
| 2026.06.03 | ₩7,698 | ₩8,339 | ₩7,698 | ₩8,232 | +6.94% | 2.1만 |
|---|
| 2026.06.02 | ₩7,965 | ₩8,115 | ₩7,281 | ₩7,634 | -4.16% | 4.4만 |
|---|
| 2026.06.01 | ₩8,286 | ₩8,553 | ₩8,125 | ₩8,125 | -1.94% | 1.8만 |
|---|
| 2026.05.29 | ₩9,066 | ₩9,066 | ₩8,168 | ₩8,286 | -8.61% | 5.6만 |
|---|
| 2026.05.28 | ₩9,045 | ₩9,195 | ₩8,874 | ₩9,088 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩8,820 | ₩9,195 | ₩8,671 | ₩8,863 | +0.48% | 1.2만 |
|---|
| 2026.05.26 | ₩8,970 | ₩9,088 | ₩8,617 | ₩8,788 | -2.03% | 1.7만 |
|---|
| 2026.05.22 | ₩7,644 | ₩8,992 | ₩7,644 | ₩8,863 | +15.94% | 2.9만 |
|---|
| 2026.05.21 | ₩8,232 | ₩8,232 | ₩7,591 | ₩7,644 | -7.14% | 2.2만 |
|---|
| 2026.05.20 | ₩8,232 | ₩8,254 | ₩7,805 | ₩8,222 | -0.13% | 1.1만 |
|---|
| 2026.05.19 | ₩8,350 | ₩8,350 | ₩7,741 | ₩7,751 | -7.17% | 1.7만 |
|---|
| 2026.05.18 | ₩8,649 | ₩8,874 | ₩8,136 | ₩8,318 | -3.83% | 1.3만 |
|---|
| 2026.05.15 | ₩9,302 | ₩9,302 | ₩8,585 | ₩8,703 | -6.44% | 2.5만 |
|---|
| 2026.05.14 | ₩8,831 | ₩9,836 | ₩8,831 | ₩9,312 | +5.45% | 3만 |
|---|
| 2026.05.13 | ₩8,275 | ₩9,195 | ₩8,275 | ₩8,767 | +5.94% | 3.1만 |
|---|
| 2026.05.12 | ₩9,622 | ₩9,622 | ₩8,564 | ₩8,703 | -9.56% | 1.5만 |
|---|
| 2026.05.11 | ₩9,408 | ₩9,676 | ₩8,959 | ₩9,408 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩9,494 | ₩9,622 | ₩8,981 | ₩9,227 | -2.82% | 1.3만 |
|---|
| 2026.05.07 | ₩9,269 | ₩10,050 | ₩9,088 | ₩9,601 | +3.58% | 2.3만 |
|---|
| 2026.05.06 | ₩9,676 | ₩9,676 | ₩8,767 | ₩9,098 | -5.97% | 2.4만 |
|---|
| 2026.05.05 | ₩9,505 | ₩9,804 | ₩9,195 | ₩9,376 | -1.35% | 1.3만 |
|---|
| 2026.05.04 | ₩8,767 | ₩9,376 | ₩8,767 | ₩9,302 | +6.10% | 1.2만 |
|---|
| 2026.05.01 | ₩9,408 | ₩9,408 | ₩8,019 | ₩8,810 | -6.36% | 4만 |
|---|
| 2026.04.30 | ₩9,558 | ₩9,558 | ₩9,088 | ₩9,398 | -1.68% | 7.6천 |
|---|
| 2026.04.29 | ₩9,836 | ₩9,836 | ₩9,302 | ₩9,558 | -2.83% | 1.9만 |
|---|
| 2026.04.28 | ₩11,333 | ₩11,440 | ₩9,783 | ₩9,943 | -12.26% | 4.5만 |
|---|
| 2026.04.27 | ₩10,264 | ₩11,974 | ₩9,847 | ₩11,333 | +10.42% | 8.1만 |
|---|
| 2026.04.24 | ₩9,622 | ₩10,371 | ₩9,259 | ₩10,371 | +7.78% | 2.2만 |
|---|
| 2026.04.23 | ₩9,408 | ₩9,612 | ₩8,778 | ₩9,612 | +2.16% | 3.4만 |
|---|
| 2026.04.22 | ₩8,927 | ₩9,719 | ₩8,767 | ₩9,622 | +7.78% | 2.9만 |
|---|
| 2026.04.21 | ₩8,553 | ₩8,874 | ₩8,222 | ₩8,820 | +3.12% | 2.7만 |
|---|
| 2026.04.20 | ₩8,446 | ₩8,553 | ₩8,136 | ₩8,371 | -0.89% | 1.4만 |
|---|
| 2026.04.17 | ₩8,029 | ₩8,553 | ₩8,029 | ₩8,436 | +5.06% | 3만 |
|---|
| 2026.04.16 | ₩8,489 | ₩8,553 | ₩7,912 | ₩8,019 | -5.54% | 3.1만 |
|---|
| 2026.04.15 | ₩8,853 | ₩8,853 | ₩8,019 | ₩8,264 | -6.64% | 2.9만 |
|---|
| 2026.04.14 | ₩7,783 | ₩8,874 | ₩7,676 | ₩8,714 | +11.95% | 4.5만 |
|---|
| 2026.04.13 | ₩7,527 | ₩7,794 | ₩7,527 | ₩7,730 | +2.70% | 1.1만 |
|---|
| 2026.04.10 | ₩7,537 | ₩7,912 | ₩7,537 | ₩7,698 | +2.13% | 9.9천 |
|---|
| 2026.04.09 | ₩7,484 | ₩7,805 | ₩7,377 | ₩7,762 | +3.71% | 1만 |
|---|
| 2026.04.08 | ₩7,858 | ₩7,912 | ₩7,366 | ₩7,559 | -3.81% | 2만 |
|---|
| 2026.04.07 | ₩7,484 | ₩7,794 | ₩7,270 | ₩7,548 | +0.86% | 1.4만 |
|---|
| 2026.04.06 | ₩7,484 | ₩7,783 | ₩7,270 | ₩7,634 | +2.00% | 2.3만 |
|---|
| 2026.04.02 | ₩7,014 | ₩7,484 | ₩6,629 | ₩7,463 | +6.40% | 2.7만 |
|---|
| 2026.04.01 | ₩7,056 | ₩7,719 | ₩6,843 | ₩7,110 | +0.76% | 7만 |
|---|
| 2026.03.31 | ₩6,415 | ₩6,575 | ₩6,094 | ₩6,575 | +2.50% | 1.7만 |
|---|
| 2026.03.30 | ₩6,094 | ₩6,479 | ₩6,051 | ₩6,340 | +4.04% | 1.8만 |
|---|
| 2026.03.27 | ₩6,426 | ₩6,447 | ₩6,094 | ₩6,169 | -3.99% | 7.7만 |
|---|
| 2026.03.26 | ₩6,629 | ₩6,629 | ₩6,415 | ₩6,607 | -0.32% | 2.3만 |
|---|
| 2026.03.25 | ₩6,736 | ₩6,949 | ₩6,532 | ₩6,682 | -0.79% | 1.9만 |
|---|
| 2026.03.24 | ₩6,736 | ₩6,853 | ₩6,650 | ₩6,682 | -0.79% | 1.4만 |
|---|
| 2026.03.23 | ₩6,939 | ₩7,046 | ₩6,736 | ₩6,864 | -1.08% | 2만 |
|---|
| 2026.03.20 | ₩7,056 | ₩7,056 | ₩6,778 | ₩6,939 | -1.67% | 3.5만 |
|---|
| 2026.03.19 | ₩7,356 | ₩7,398 | ₩6,843 | ₩7,003 | -4.80% | 2만 |
|---|
| 2026.03.18 | ₩7,377 | ₩7,377 | ₩6,960 | ₩7,195 | -2.46% | 3.2만 |
|---|
| 2026.03.17 | ₩7,644 | ₩7,655 | ₩7,110 | ₩7,163 | -6.29% | 2.8만 |
|---|
| 2026.03.16 | ₩7,056 | ₩7,751 | ₩6,960 | ₩7,655 | +8.48% | 4.7만 |
|---|
| 2026.03.13 | ₩7,559 | ₩7,559 | ₩6,917 | ₩7,056 | -6.65% | 3.8만 |
|---|
| 2026.03.12 | ₩7,709 | ₩7,709 | ₩7,249 | ₩7,559 | -1.94% | 3.8만 |
|---|
| 2026.03.11 | ₩7,056 | ₩7,912 | ₩6,522 | ₩7,709 | +9.24% | 18.2만 |
|---|
| 2026.03.10 | ₩7,912 | ₩8,927 | ₩7,334 | ₩8,542 | +7.97% | 220.1만 |
|---|
| 2026.03.09 | ₩7,987 | ₩7,987 | ₩7,698 | ₩7,741 | -3.08% | 2.4만 |
|---|
| 2026.03.06 | ₩7,912 | ₩8,061 | ₩7,644 | ₩7,698 | -2.70% | 2.1만 |
|---|
| 2026.03.05 | ₩7,912 | ₩8,318 | ₩7,858 | ₩7,890 | -0.27% | 2.6만 |
|---|
| 2026.03.04 | ₩7,901 | ₩8,158 | ₩7,709 | ₩7,922 | +0.27% | 1.6만 |
|---|
| 2026.03.03 | ₩7,890 | ₩8,104 | ₩7,805 | ₩7,869 | -0.27% | 2.2만 |
|---|
| 2026.03.02 | ₩8,125 | ₩8,553 | ₩8,019 | ₩8,136 | +0.13% | 2.1만 |
|---|
| 2026.02.27 | ₩8,243 | ₩8,446 | ₩7,944 | ₩7,965 | -3.37% | 1.8만 |
|---|
| 2026.02.26 | ₩8,179 | ₩8,446 | ₩8,040 | ₩8,243 | +0.78% | 1.3만 |
|---|
| 2026.02.25 | ₩8,040 | ₩8,425 | ₩7,837 | ₩7,965 | -0.93% | 2.7만 |
|---|
| 2026.02.24 | ₩8,617 | ₩8,617 | ₩7,880 | ₩7,880 | -8.56% | 1.9만 |
|---|
| 2026.02.23 | ₩8,617 | ₩8,853 | ₩8,532 | ₩8,553 | -0.74% | 2.1만 |
|---|
| 2026.02.20 | ₩8,446 | ₩8,660 | ₩8,136 | ₩8,361 | -1.01% | 2.6만 |
|---|
| 2026.02.19 | ₩8,553 | ₩8,746 | ₩7,954 | ₩8,339 | -2.50% | 1.6만 |
|---|
| 2026.02.18 | ₩8,125 | ₩8,746 | ₩8,019 | ₩8,371 | +3.03% | 2.5만 |
|---|
| 2026.02.17 | ₩7,602 | ₩8,179 | ₩7,484 | ₩7,912 | +4.08% | 7.2만 |
|---|
| 2026.02.13 | ₩7,698 | ₩8,115 | ₩7,698 | ₩7,741 | +0.56% | 1.1만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,072 | ₩7,676 | ₩7,709 | -3.87% | 1.4만 |
|---|
| 2026.02.11 | ₩7,805 | ₩7,912 | ₩7,324 | ₩7,751 | -0.68% | 3.7만 |
|---|
| 2026.02.10 | ₩8,553 | ₩8,553 | ₩7,591 | ₩7,698 | -10.00% | 5.2만 |
|---|
| 2026.02.09 | ₩8,906 | ₩8,906 | ₩7,922 | ₩8,307 | -6.72% | 7.9만 |
|---|
| 2026.02.06 | ₩8,671 | ₩8,981 | ₩8,553 | ₩8,756 | +0.99% | 2.5만 |
|---|
| 2026.02.05 | ₩9,291 | ₩9,494 | ₩8,361 | ₩8,553 | -7.94% | 4.3만 |
|---|
| 2026.02.04 | ₩9,783 | ₩10,242 | ₩8,820 | ₩9,302 | -4.92% | 3.5만 |
|---|
| 2026.02.03 | ₩10,585 | ₩10,691 | ₩9,644 | ₩9,644 | -8.89% | 5.7만 |
|---|
| 2026.02.02 | ₩10,798 | ₩10,905 | ₩9,825 | ₩9,943 | -7.92% | 17.5만 |
|---|
| 2026.01.30 | ₩10,242 | ₩10,937 | ₩10,050 | ₩10,798 | +5.43% | 2.5만 |
|---|
| 2026.01.29 | ₩10,691 | ₩11,012 | ₩10,221 | ₩10,264 | -4.00% | 2.5만 |
|---|
| 2026.01.28 | ₩11,333 | ₩11,440 | ₩10,691 | ₩10,798 | -4.72% | 1.3만 |
|---|
| 2026.01.27 | ₩11,012 | ₩11,440 | ₩10,798 | ₩11,440 | +3.88% | 1.5만 |
|---|
| 2026.01.26 | ₩10,691 | ₩11,333 | ₩10,691 | ₩10,905 | +2.00% | 1.1만 |
|---|
| 2026.01.23 | ₩11,226 | ₩11,226 | ₩10,585 | ₩10,798 | -3.81% | 2.4만 |
|---|
| 2026.01.22 | ₩10,478 | ₩11,440 | ₩10,274 | ₩11,226 | +7.14% | 2.9만 |
|---|
| 2026.01.21 | ₩10,371 | ₩10,798 | ₩10,157 | ₩10,488 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩10,585 | ₩10,905 | ₩10,371 | ₩10,403 | -1.72% | 2.1만 |
|---|
| 2026.01.16 | ₩10,157 | ₩11,119 | ₩10,050 | ₩10,691 | +5.26% | 3.2만 |
|---|
| 2026.01.15 | ₩11,012 | ₩11,012 | ₩10,050 | ₩10,296 | -6.50% | 4.5만 |
|---|
| 2026.01.14 | ₩10,585 | ₩11,761 | ₩10,478 | ₩10,905 | +3.03% | 5.6만 |
|---|
| 2026.01.13 | ₩10,157 | ₩10,905 | ₩9,996 | ₩10,478 | +3.16% | 2.5만 |
|---|
| 2026.01.12 | ₩10,798 | ₩10,905 | ₩9,996 | ₩10,061 | -6.83% | 4만 |
|---|
| 2026.01.09 | ₩11,012 | ₩11,226 | ₩10,478 | ₩10,478 | -4.85% | 4.3만 |
|---|
| 2026.01.08 | ₩12,188 | ₩12,188 | ₩11,012 | ₩11,226 | -7.89% | 4.3만 |
|---|
| 2026.01.07 | ₩11,654 | ₩12,295 | ₩11,440 | ₩11,867 | +1.83% | 10.9만 |
|---|
| 2026.01.06 | ₩9,408 | ₩11,440 | ₩9,302 | ₩10,798 | +14.77% | 12.8만 |
|---|
| 2026.01.05 | ₩9,729 | ₩10,157 | ₩8,874 | ₩9,173 | -5.71% | 10.8만 |
|---|
| 2026.01.02 | ₩7,815 | ₩9,622 | ₩7,815 | ₩9,387 | +20.11% | 5.1만 |
|---|
| 2025.12.31 | ₩7,484 | ₩8,019 | ₩7,313 | ₩8,019 | +7.14% | 10.1만 |
|---|
| 2025.12.30 | ₩8,125 | ₩8,125 | ₩7,452 | ₩7,773 | -4.34% | 11만 |
|---|
| 2025.12.29 | ₩8,350 | ₩8,575 | ₩8,200 | ₩8,339 | -0.13% | 10.1만 |
|---|
| 2025.12.26 | ₩8,553 | ₩8,778 | ₩8,125 | ₩8,553 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩9,622 | ₩9,622 | ₩8,457 | ₩8,917 | -7.33% | 12.3만 |
|---|
| 2025.12.23 | ₩9,622 | ₩10,125 | ₩8,981 | ₩9,088 | -5.56% | 6.7만 |
|---|
| 2025.12.22 | ₩9,783 | ₩10,050 | ₩8,788 | ₩9,836 | +0.55% | 14만 |
|---|
| 2025.12.19 | ₩10,905 | ₩11,440 | ₩9,890 | ₩9,943 | -8.82% | 12.1만 |
|---|
| 2025.12.18 | ₩11,226 | ₩11,547 | ₩10,585 | ₩10,691 | -4.76% | 5.1만 |
|---|
| 2025.12.17 | ₩12,509 | ₩12,830 | ₩10,852 | ₩11,279 | -9.83% | 5.3만 |
|---|
| 2025.12.16 | ₩11,226 | ₩12,830 | ₩11,226 | ₩12,723 | +13.33% | 3.8만 |
|---|
| 2025.12.15 | ₩11,867 | ₩12,081 | ₩11,119 | ₩11,547 | -2.70% | 4.6만 |
|---|
| 2025.12.12 | ₩12,295 | ₩12,616 | ₩11,654 | ₩11,654 | -5.22% | 4.5만 |
|---|
| 2025.12.11 | ₩12,081 | ₩12,616 | ₩12,081 | ₩12,295 | +1.77% | 1.3만 |
|---|
| 2025.12.10 | ₩12,830 | ₩12,937 | ₩12,081 | ₩12,188 | -5.00% | 3.1만 |
|---|
| 2025.12.09 | ₩13,044 | ₩13,578 | ₩12,723 | ₩12,937 | -0.82% | 3.1만 |
|---|
| 2025.12.08 | ₩12,830 | ₩13,364 | ₩12,616 | ₩12,937 | +0.83% | 2.5만 |
|---|
| 2025.12.05 | ₩13,044 | ₩13,792 | ₩12,616 | ₩12,830 | -1.64% | 2.5만 |
|---|
| 2025.12.04 | ₩13,150 | ₩13,257 | ₩12,616 | ₩12,937 | -1.63% | 2.1만 |
|---|
| 2025.12.03 | ₩12,295 | ₩13,257 | ₩12,188 | ₩13,044 | +6.09% | 4.2만 |
|---|
| 2025.12.02 | ₩13,044 | ₩13,150 | ₩11,761 | ₩11,867 | -9.02% | 6.3만 |
|---|
| 2025.12.01 | ₩13,685 | ₩13,899 | ₩12,937 | ₩12,937 | -5.47% | 2.8만 |
|---|
| 2025.11.28 | ₩14,433 | ₩14,754 | ₩13,952 | ₩14,006 | -2.96% | 8.3천 |
|---|
| 2025.11.26 | ₩13,685 | ₩14,540 | ₩13,685 | ₩14,006 | +2.34% | 1.9만 |
|---|
| 2025.11.25 | ₩14,006 | ₩14,316 | ₩13,471 | ₩13,685 | -2.29% | 1.7만 |
|---|
| 2025.11.24 | ₩12,616 | ₩14,113 | ₩12,616 | ₩13,899 | +10.17% | 3만 |
|---|
| 2025.11.21 | ₩13,364 | ₩13,685 | ₩12,402 | ₩12,456 | -6.80% | 4.1만 |
|---|
| 2025.11.20 | ₩14,006 | ₩14,433 | ₩13,364 | ₩13,364 | -4.58% | 3.1만 |
|---|
| 2025.11.19 | ₩14,220 | ₩14,647 | ₩13,899 | ₩14,006 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩14,540 | ₩14,968 | ₩14,220 | ₩14,220 | -2.21% | 3.2만 |
|---|
| 2025.11.17 | ₩14,754 | ₩15,610 | ₩14,540 | ₩14,968 | +1.45% | 10.5만 |
|---|
| 2025.11.14 | ₩14,220 | ₩14,968 | ₩13,685 | ₩13,899 | -2.26% | 2.8만 |
|---|
| 2025.11.13 | ₩16,251 | ₩16,251 | ₩14,540 | ₩14,647 | -9.87% | 5.7만 |
|---|
| 2025.11.12 | ₩16,037 | ₩16,999 | ₩15,930 | ₩16,251 | +1.33% | 6.5만 |
|---|
| 2025.11.11 | ₩14,968 | ₩16,037 | ₩14,968 | ₩15,610 | +4.29% | 2.3만 |
|---|
| 2025.11.10 | ₩16,465 | ₩16,572 | ₩15,075 | ₩15,182 | -7.79% | 5.2만 |
|---|
| 2025.11.07 | ₩16,144 | ₩16,999 | ₩16,037 | ₩16,358 | +1.32% | 2.9만 |
|---|
| 2025.11.06 | ₩16,251 | ₩17,106 | ₩16,037 | ₩16,251 | 0.00% | 3.4만 |
|---|
| 2025.11.05 | ₩15,396 | ₩16,786 | ₩15,396 | ₩16,144 | +4.86% | 2.6만 |
|---|
| 2025.11.04 | ₩15,716 | ₩16,144 | ₩15,182 | ₩15,182 | -3.40% | 3.6만 |
|---|
| 2025.11.03 | ₩16,358 | ₩16,679 | ₩15,823 | ₩16,037 | -1.96% | 3.7만 |
|---|
| 2025.10.31 | ₩15,823 | ₩17,320 | ₩15,823 | ₩16,572 | +4.73% | 3.1만 |
|---|
| 2025.10.30 | ₩16,358 | ₩16,786 | ₩15,716 | ₩15,716 | -3.92% | 4.7만 |
|---|
| 2025.10.29 | ₩16,572 | ₩17,427 | ₩16,572 | ₩16,892 | +1.94% | 3.9만 |
|---|
| 2025.10.28 | ₩17,320 | ₩17,534 | ₩16,679 | ₩16,679 | -3.70% | 2.8만 |
|---|
| 2025.10.27 | ₩16,892 | ₩17,748 | ₩16,786 | ₩17,213 | +1.90% | 6.7만 |
|---|
| 2025.10.24 | ₩15,823 | ₩17,106 | ₩15,823 | ₩16,465 | +4.05% | 7.8만 |
|---|
| 2025.10.23 | ₩15,075 | ₩16,144 | ₩15,075 | ₩15,503 | +2.84% | 4.4만 |
|---|
| 2025.10.22 | ₩15,396 | ₩15,716 | ₩15,075 | ₩15,289 | -0.69% | 9.7만 |
|---|
| 2025.10.21 | ₩14,006 | ₩15,610 | ₩14,006 | ₩15,503 | +10.69% | 11.8만 |
|---|
| 2025.10.20 | ₩14,808 | ₩15,289 | ₩14,113 | ₩14,220 | -3.97% | 8.7만 |
|---|
| 2025.10.17 | ₩15,503 | ₩15,930 | ₩14,647 | ₩14,754 | -4.83% | 9.5만 |
|---|
| 2025.10.16 | ₩16,572 | ₩16,775 | ₩15,503 | ₩15,503 | -6.45% | 9.2만 |
|---|
| 2025.10.15 | ₩16,465 | ₩17,106 | ₩16,358 | ₩16,358 | -0.65% | 8.9만 |
|---|
| 2025.10.14 | ₩16,251 | ₩17,213 | ₩16,037 | ₩16,251 | 0.00% | 11.1만 |
|---|
| 2025.10.13 | ₩17,855 | ₩18,175 | ₩16,037 | ₩16,091 | -9.88% | 23.9만 |
|---|
| 2025.10.10 | ₩18,389 | ₩18,817 | ₩17,534 | ₩18,496 | +0.58% | 13.9만 |
|---|