시장 데이터를 불러오는 중
전체 종목
솔리드 바이오사이언스 과거 주가
Solid Biosciences Inc. - Common Stock · SLDB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solid Biosciences Inc. - Common Stock · SLDB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,132 | ₩9,447 | ₩9,058 | ₩9,212 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,051 | ₩9,225 | ₩8,897 | ₩9,145 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,064 | ₩9,353 | ₩8,971 | ₩9,185 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,534 | ₩9,534 | ₩8,917 | ₩9,279 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,225 | ₩9,661 | ₩9,078 | ₩9,467 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,574 | ₩9,735 | ₩9,091 | ₩9,185 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,574 | ₩9,715 | ₩9,266 | ₩9,359 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,708 | ₩10,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,695 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,735 | ₩9,822 | ₩9,252 | ₩9,601 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,574 | ₩9,849 | ₩9,514 | ₩9,762 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,097 | ₩10,110 | ₩9,587 | ₩9,775 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,660 | ₩10,727 | ₩9,856 | ₩10,030 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,921 | ₩11,947 | ₩10,729 | ₩10,754 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,626 | ₩12,008 | ₩11,478 | ₩11,961 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,108 | ₩12,108 | ₩11,431 | ₩11,451 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,894 | ₩12,028 | ₩11,579 | ₩11,947 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,988 | ₩12,028 | ₩11,532 | ₩11,894 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,559 | ₩11,740 | ₩11,083 | ₩11,693 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,652 | ₩11,652 | ₩10,942 | ₩11,223 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,827 | ₩12,214 | ₩11,679 | ₩11,719 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,343 | ₩12,558 | ₩11,605 | ₩11,666 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,551 | ₩12,551 | ₩12,082 | ₩12,162 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,101 | ₩13,342 | ₩12,779 | ₩12,792 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,409 | ₩13,530 | ₩12,846 | ₩13,315 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,677 | ₩14,053 | ₩13,677 | ₩13,744 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,811 | ₩14,026 | ₩13,476 | ₩13,972 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,302 | ₩13,992 | ₩13,074 | ₩13,791 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,658 | ₩13,342 | ₩12,564 | ₩13,248 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,047 | ₩13,047 | ₩12,564 | ₩12,846 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,436 | ₩13,536 | ₩13,034 | ₩13,101 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,449 | ₩13,771 | ₩13,262 | ₩13,583 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,194 | ₩13,208 | ₩12,873 | ₩13,034 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,511 | ₩13,275 | ₩12,511 | ₩13,262 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,444 | ₩12,444 | ₩11,880 | ₩12,283 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,524 | ₩12,960 | ₩12,377 | ₩12,470 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,752 | ₩12,832 | ₩11,813 | ₩12,202 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,631 | ₩13,235 | ₩12,453 | ₩13,060 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,055 | ₩12,256 | ₩11,854 | ₩12,175 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,135 | ₩12,283 | ₩11,934 | ₩12,202 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,189 | ₩12,531 | ₩11,706 | ₩12,336 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,256 | ₩12,417 | ₩11,974 | ₩12,175 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,974 | ₩12,263 | ₩11,880 | ₩12,155 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,719 | ₩11,921 | ₩11,398 | ₩11,867 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,264 | ₩11,666 | ₩11,116 | ₩11,478 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,438 | ₩11,961 | ₩11,116 | ₩11,250 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,746 | ₩12,216 | ₩11,666 | ₩11,679 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,854 | ₩12,014 | ₩11,538 | ₩11,706 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩11,009 | ₩11,679 | ₩11,002 | ₩11,559 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,633 | ₩10,888 | ₩10,392 | ₩10,754 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,371 | ₩11,572 | ₩10,727 | ₩10,808 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,902 | ₩11,411 | ₩10,797 | ₩11,384 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,674 | ₩11,237 | ₩10,539 | ₩10,781 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,586 | ₩10,774 | ₩10,258 | ₩10,687 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,741 | ₩11,270 | ₩10,546 | ₩10,580 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,821 | ₩10,848 | ₩10,325 | ₩10,499 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,727 | ₩10,908 | ₩10,462 | ₩10,700 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,250 | ₩11,304 | ₩10,821 | ₩10,861 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,304 | ₩11,505 | ₩11,083 | ₩11,344 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,773 | ₩12,082 | ₩11,277 | ₩11,331 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,773 | ₩12,102 | ₩11,559 | ₩11,693 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,631 | ₩12,665 | ₩11,894 | ₩12,135 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,859 | ₩13,127 | ₩12,524 | ₩12,899 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,127 | ₩13,322 | ₩12,879 | ₩12,913 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,664 | ₩13,744 | ₩12,685 | ₩13,034 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,897 | ₩14,897 | ₩13,288 | ₩13,972 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,710 | ₩14,978 | ₩14,602 | ₩14,938 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,562 | ₩15,206 | ₩14,254 | ₩14,750 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,844 | ₩15,192 | ₩14,133 | ₩14,951 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,495 | ₩15,353 | ₩14,341 | ₩14,844 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,919 | ₩14,582 | ₩13,731 | ₩14,535 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,463 | ₩13,691 | ₩13,087 | ₩13,677 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,739 | ₩13,959 | ₩12,578 | ₩13,396 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,417 | ₩12,765 | ₩12,236 | ₩12,698 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,655 | ₩12,736 | ₩11,655 | ₩12,457 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,403 | ₩13,114 | ₩11,854 | ₩11,880 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,854 | ₩12,470 | ₩11,659 | ₩12,403 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,982 | ₩12,323 | ₩10,902 | ₩11,787 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,398 | ₩11,599 | ₩10,868 | ₩11,129 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,164 | ₩11,290 | ₩10,043 | ₩11,170 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,534 | ₩10,184 | ₩9,507 | ₩9,802 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,789 | ₩9,963 | ₩9,319 | ₩9,480 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,748 | ₩10,030 | ₩9,534 | ₩9,869 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,735 | ₩9,990 | ₩9,541 | ₩9,574 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,024 | ₩9,775 | ₩8,729 | ₩9,681 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,783 | ₩9,212 | ₩8,622 | ₩8,863 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,702 | ₩9,091 | ₩8,501 | ₩8,810 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,038 | ₩9,172 | ₩8,562 | ₩8,595 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,614 | ₩9,654 | ₩8,890 | ₩8,984 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,212 | ₩10,057 | ₩9,212 | ₩9,708 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,199 | ₩9,386 | ₩8,984 | ₩9,185 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,467 | ₩9,574 | ₩8,796 | ₩8,823 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,748 | ₩9,856 | ₩9,333 | ₩9,641 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,534 | ₩9,990 | ₩9,413 | ₩9,842 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,413 | ₩9,628 | ₩9,191 | ₩9,480 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,105 | ₩9,574 | ₩9,058 | ₩9,413 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,064 | ₩9,292 | ₩8,984 | ₩9,225 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,702 | ₩9,038 | ₩8,528 | ₩8,877 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,515 | ₩8,850 | ₩8,382 | ₩8,716 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,287 | ₩8,702 | ₩8,177 | ₩8,676 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,676 | ₩8,743 | ₩8,045 | ₩8,153 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,132 | ₩9,359 | ₩8,595 | ₩8,729 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,963 | ₩10,043 | ₩9,038 | ₩9,279 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,057 | ₩10,633 | ₩9,842 | ₩10,231 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,057 | ₩10,446 | ₩9,467 | ₩9,896 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,285 | ₩10,365 | ₩9,869 | ₩10,352 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,829 | ₩10,553 | ₩9,829 | ₩10,298 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,427 | ₩9,802 | ₩9,413 | ₩9,748 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,681 | ₩9,837 | ₩9,199 | ₩9,480 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,333 | ₩9,775 | ₩9,199 | ₩9,654 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,869 | ₩10,030 | ₩9,067 | ₩9,252 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,561 | ₩10,104 | ₩9,534 | ₩9,695 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,735 | ₩9,815 | ₩9,433 | ₩9,561 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,453 | ₩9,802 | ₩9,427 | ₩9,735 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,842 | ₩9,923 | ₩9,199 | ₩9,453 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,043 | ₩10,271 | ₩9,882 | ₩9,990 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,566 | ₩10,834 | ₩10,037 | ₩10,057 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,995 | ₩11,002 | ₩10,405 | ₩10,620 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,237 | ₩11,424 | ₩10,915 | ₩11,022 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,049 | ₩11,277 | ₩10,808 | ₩11,264 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,344 | ₩11,344 | ₩10,841 | ₩10,942 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,465 | ₩11,807 | ₩11,344 | ₩11,384 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,599 | ₩11,719 | ₩11,183 | ₩11,572 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,076 | ₩11,304 | ₩10,804 | ₩11,250 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,022 | ₩11,210 | ₩10,727 | ₩11,156 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,344 | ₩11,888 | ₩10,969 | ₩11,036 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,741 | ₩11,647 | ₩10,204 | ₩11,250 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,902 | ₩11,062 | ₩10,593 | ₩10,754 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,727 | ₩11,062 | ₩10,446 | ₩10,861 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,821 | ₩10,861 | ₩10,352 | ₩10,754 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,379 | ₩10,479 | ₩9,963 | ₩10,379 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,057 | ₩10,861 | ₩9,856 | ₩10,379 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,547 | ₩10,479 | ₩9,400 | ₩10,043 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,762 | ₩10,224 | ₩9,722 | ₩9,896 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,890 | ₩9,695 | ₩8,890 | ₩9,654 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,534 | ₩9,534 | ₩8,582 | ₩8,702 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,365 | ₩10,620 | ₩9,453 | ₩9,534 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,467 | ₩10,674 | ₩9,467 | ₩10,365 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,185 | ₩9,829 | ₩9,145 | ₩9,695 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,359 | ₩9,480 | ₩8,890 | ₩8,957 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,574 | ₩9,909 | ₩9,373 | ₩9,574 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩10,003 | ₩10,198 | ₩9,359 | ₩9,427 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,373 | ₩9,748 | ₩9,118 | ₩9,547 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,285 | ₩10,285 | ₩9,507 | ₩9,547 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩10,003 | ₩10,714 | ₩9,842 | ₩10,405 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,990 | ₩10,439 | ₩9,976 | ₩10,030 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,446 | ₩10,513 | ₩9,601 | ₩9,802 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,990 | ₩10,620 | ₩9,722 | ₩10,338 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,727 | ₩10,848 | ₩8,850 | ₩10,345 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,888 | ₩11,693 | ₩10,493 | ₩10,969 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,252 | ₩10,995 | ₩9,219 | ₩10,754 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,381 | ₩9,091 | ₩7,750 | ₩9,051 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,965 | ₩8,032 | ₩7,407 | ₩7,522 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,099 | ₩8,401 | ₩7,933 | ₩8,233 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,978 | ₩8,220 | ₩7,817 | ₩7,992 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,086 | ₩8,354 | ₩7,992 | ₩8,314 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,287 | ₩8,783 | ₩8,126 | ₩8,327 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,381 | ₩8,477 | ₩7,978 | ₩8,434 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,287 | ₩8,721 | ₩8,273 | ₩8,461 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,925 | ₩8,474 | ₩7,925 | ₩8,287 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,603 | ₩7,978 | ₩7,536 | ₩7,871 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,750 | ₩7,884 | ₩7,395 | ₩7,657 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,791 | ₩8,033 | ₩7,469 | ₩7,884 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,294 | ₩8,287 | ₩7,268 | ₩7,938 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,233 | ₩8,300 | ₩7,013 | ₩7,375 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,153 | ₩8,568 | ₩8,126 | ₩8,300 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,635 | ₩8,649 | ₩8,059 | ₩8,153 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,252 | ₩9,252 | ₩8,206 | ₩8,582 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,292 | ₩9,829 | ₩9,011 | ₩9,292 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,810 | ₩9,373 | ₩7,657 | ₩9,199 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,582 | ₩8,890 | ₩8,515 | ₩8,743 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,568 | ₩8,930 | ₩8,194 | ₩8,354 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,729 | ₩8,850 | ₩8,407 | ₩8,743 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,595 | ₩8,890 | ₩8,568 | ₩8,769 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,582 | ₩8,796 | ₩8,515 | ₩8,622 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,649 | ₩8,850 | ₩8,434 | ₩8,662 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,729 | ₩9,024 | ₩8,696 | ₩8,850 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,837 | ₩8,924 | ₩8,622 | ₩8,783 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,609 | ₩9,011 | ₩8,568 | ₩8,810 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,716 | ₩8,883 | ₩8,515 | ₩8,649 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,105 | ₩9,319 | ₩8,843 | ₩8,850 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,300 | ₩9,279 | ₩8,233 | ₩9,199 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,522 | ₩8,367 | ₩7,522 | ₩8,260 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,147 | ₩7,683 | ₩7,053 | ₩7,536 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,563 | ₩7,703 | ₩7,254 | ₩7,335 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,710 | ₩7,898 | ₩7,552 | ₩7,589 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,919 | ₩7,992 | ₩6,919 | ₩7,791 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,067 | ₩7,120 | ₩6,778 | ₩6,919 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,053 | ₩7,067 | ₩6,597 | ₩7,026 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,201 | ₩7,371 | ₩6,932 | ₩7,093 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,509 | ₩7,509 | ₩7,016 | ₩7,120 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,388 | ₩7,737 | ₩7,348 | ₩7,522 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,120 | ₩7,415 | ₩7,067 | ₩7,362 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,281 | ₩7,362 | ₩6,926 | ₩7,147 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,683 | ₩7,730 | ₩7,234 | ₩7,308 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,589 | ₩7,750 | ₩7,543 | ₩7,563 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,576 | ₩7,844 | ₩7,509 | ₩7,643 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,683 | ₩7,801 | ₩7,522 | ₩7,630 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,871 | ₩8,005 | ₩7,724 | ₩7,831 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,817 | ₩8,139 | ₩7,817 | ₩7,911 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,898 | ₩7,998 | ₩7,616 | ₩7,911 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,911 | ₩8,367 | ₩7,804 | ₩8,019 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,134 | ₩8,186 | ₩7,073 | ₩7,965 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,268 | ₩7,442 | ₩6,946 | ₩7,080 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,831 | ₩8,045 | ₩7,160 | ₩7,214 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,603 | ₩7,911 | ₩7,445 | ₩7,804 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,019 | ₩8,045 | ₩7,592 | ₩7,657 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,884 | ₩8,099 | ₩7,764 | ₩7,871 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,884 | ₩8,005 | ₩7,697 | ₩7,871 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,670 | ₩8,032 | ₩7,630 | ₩7,884 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,603 | ₩7,931 | ₩7,335 | ₩7,710 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,831 | ₩7,858 | ₩7,469 | ₩7,657 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,978 | ₩8,247 | ₩7,724 | ₩7,737 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,214 | ₩8,005 | ₩7,181 | ₩7,938 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,852 | ₩7,107 | ₩6,745 | ₩6,959 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,959 | ₩7,013 | ₩6,678 | ₩6,839 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,134 | ₩7,241 | ₩6,597 | ₩6,986 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,214 | ₩7,308 | ₩7,040 | ₩7,281 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,906 | ₩7,227 | ₩6,745 | ₩7,187 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,611 | ₩6,932 | ₩6,517 | ₩6,906 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,289 | ₩6,678 | ₩6,235 | ₩6,584 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,027 | ₩6,477 | ₩5,968 | ₩6,302 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,168 | ₩6,410 | ₩5,954 | ₩5,980 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,913 | ₩6,262 | ₩5,900 | ₩6,007 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,726 | ₩6,342 | ₩5,685 | ₩5,994 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,840 | ₩6,222 | ₩5,578 | ₩5,820 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,806 | ₩5,999 | ₩5,571 | ₩5,685 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,383 | ₩6,383 | ₩5,692 | ₩5,766 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,034 | ₩6,678 | ₩6,007 | ₩6,356 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,511 | ₩6,302 | ₩5,431 | ₩6,074 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,525 | ₩5,672 | ₩5,370 | ₩5,565 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,511 | ₩5,645 | ₩5,082 | ₩5,444 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,283 | ₩5,659 | ₩5,283 | ₩5,652 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,047 | ₩6,047 | ₩5,243 | ₩5,270 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,316 | ₩6,436 | ₩5,270 | ₩5,907 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,174 | ₩7,348 | ₩6,827 | ₩6,973 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,187 | ₩7,442 | ₩6,986 | ₩7,227 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,348 | ₩7,560 | ₩7,093 | ₩7,120 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,884 | ₩7,884 | ₩7,321 | ₩7,362 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,858 | ₩8,079 | ₩7,697 | ₩7,938 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,750 | ₩8,166 | ₩7,643 | ₩7,911 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,563 | ₩7,717 | ₩7,362 | ₩7,536 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,549 | ₩7,630 | ₩7,348 | ₩7,402 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,992 | ₩8,112 | ₩7,429 | ₩7,563 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,273 | ₩8,381 | ₩7,911 | ₩8,059 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,992 | ₩8,247 | ₩7,858 | ₩8,247 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,220 | ₩8,354 | ₩7,663 | ₩7,884 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,555 | ₩8,760 | ₩8,005 | ₩8,260 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,421 | ₩8,582 | ₩8,126 | ₩8,474 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,844 | ₩8,421 | ₩7,791 | ₩8,354 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,126 | ₩8,287 | ₩7,925 | ₩8,059 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,622 | ₩8,676 | ₩7,817 | ₩7,992 | -7.31% | 79.3만 |
|---|