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 | ₩9,136 | ₩9,451 | ₩9,062 | ₩9,216 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,055 | ₩9,230 | ₩8,901 | ₩9,149 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,069 | ₩9,357 | ₩8,975 | ₩9,190 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,538 | ₩9,538 | ₩8,921 | ₩9,283 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,230 | ₩9,666 | ₩9,082 | ₩9,471 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,579 | ₩9,740 | ₩9,096 | ₩9,190 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,579 | ₩9,719 | ₩9,270 | ₩9,364 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,713 | ₩10,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,699 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,740 | ₩9,827 | ₩9,257 | ₩9,605 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,579 | ₩9,854 | ₩9,518 | ₩9,766 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,102 | ₩10,115 | ₩9,592 | ₩9,780 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,665 | ₩10,732 | ₩9,860 | ₩10,035 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,926 | ₩11,953 | ₩10,734 | ₩10,759 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,631 | ₩12,013 | ₩11,484 | ₩11,967 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,114 | ₩12,114 | ₩11,437 | ₩11,457 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,899 | ₩12,034 | ₩11,584 | ₩11,953 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,993 | ₩12,034 | ₩11,537 | ₩11,899 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,564 | ₩11,745 | ₩11,088 | ₩11,698 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,658 | ₩11,658 | ₩10,947 | ₩11,229 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,832 | ₩12,220 | ₩11,685 | ₩11,725 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,349 | ₩12,564 | ₩11,611 | ₩11,671 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,557 | ₩12,557 | ₩12,087 | ₩12,168 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,107 | ₩13,348 | ₩12,785 | ₩12,798 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,415 | ₩13,536 | ₩12,852 | ₩13,321 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,684 | ₩14,059 | ₩13,684 | ₩13,751 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,818 | ₩14,033 | ₩13,482 | ₩13,979 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,308 | ₩13,999 | ₩13,080 | ₩13,798 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,664 | ₩13,348 | ₩12,570 | ₩13,254 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,053 | ₩13,053 | ₩12,570 | ₩12,852 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,442 | ₩13,543 | ₩13,040 | ₩13,107 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,456 | ₩13,778 | ₩13,268 | ₩13,590 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,201 | ₩13,214 | ₩12,879 | ₩13,040 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,517 | ₩13,281 | ₩12,517 | ₩13,268 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,449 | ₩12,449 | ₩11,886 | ₩12,289 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,530 | ₩12,966 | ₩12,382 | ₩12,476 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,758 | ₩12,839 | ₩11,819 | ₩12,208 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,637 | ₩13,241 | ₩12,459 | ₩13,067 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,060 | ₩12,262 | ₩11,859 | ₩12,181 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,141 | ₩12,289 | ₩11,940 | ₩12,208 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,195 | ₩12,537 | ₩11,712 | ₩12,342 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,262 | ₩12,423 | ₩11,980 | ₩12,181 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,980 | ₩12,268 | ₩11,886 | ₩12,161 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,725 | ₩11,926 | ₩11,403 | ₩11,873 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,269 | ₩11,671 | ₩11,121 | ₩11,484 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,443 | ₩11,967 | ₩11,121 | ₩11,256 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,752 | ₩12,221 | ₩11,671 | ₩11,685 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,859 | ₩12,020 | ₩11,544 | ₩11,712 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩11,014 | ₩11,685 | ₩11,007 | ₩11,564 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,638 | ₩10,893 | ₩10,397 | ₩10,759 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,376 | ₩11,577 | ₩10,732 | ₩10,813 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,907 | ₩11,417 | ₩10,802 | ₩11,390 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,679 | ₩11,242 | ₩10,545 | ₩10,786 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,591 | ₩10,779 | ₩10,263 | ₩10,692 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,746 | ₩11,276 | ₩10,551 | ₩10,585 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,826 | ₩10,853 | ₩10,330 | ₩10,504 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,732 | ₩10,913 | ₩10,467 | ₩10,705 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,256 | ₩11,309 | ₩10,826 | ₩10,866 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,309 | ₩11,510 | ₩11,088 | ₩11,349 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,779 | ₩12,087 | ₩11,282 | ₩11,336 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,779 | ₩12,107 | ₩11,564 | ₩11,698 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,637 | ₩12,671 | ₩11,899 | ₩12,141 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,865 | ₩13,134 | ₩12,530 | ₩12,906 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,134 | ₩13,328 | ₩12,885 | ₩12,919 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,670 | ₩13,751 | ₩12,691 | ₩13,040 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,905 | ₩14,905 | ₩13,295 | ₩13,979 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,717 | ₩14,985 | ₩14,609 | ₩14,945 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,569 | ₩15,213 | ₩14,261 | ₩14,757 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,851 | ₩15,200 | ₩14,140 | ₩14,958 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,502 | ₩15,361 | ₩14,348 | ₩14,851 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,925 | ₩14,589 | ₩13,737 | ₩14,542 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,469 | ₩13,697 | ₩13,093 | ₩13,684 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,745 | ₩13,965 | ₩12,584 | ₩13,402 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,423 | ₩12,771 | ₩12,242 | ₩12,704 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,661 | ₩12,742 | ₩11,661 | ₩12,463 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,409 | ₩13,120 | ₩11,859 | ₩11,886 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,859 | ₩12,476 | ₩11,665 | ₩12,409 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,987 | ₩12,329 | ₩10,907 | ₩11,792 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,403 | ₩11,604 | ₩10,873 | ₩11,135 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,169 | ₩11,296 | ₩10,048 | ₩11,175 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,538 | ₩10,189 | ₩9,512 | ₩9,807 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,793 | ₩9,968 | ₩9,324 | ₩9,485 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,753 | ₩10,035 | ₩9,538 | ₩9,874 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,740 | ₩9,994 | ₩9,545 | ₩9,579 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,029 | ₩9,780 | ₩8,733 | ₩9,686 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,787 | ₩9,216 | ₩8,626 | ₩8,868 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,707 | ₩9,096 | ₩8,505 | ₩8,814 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,042 | ₩9,176 | ₩8,566 | ₩8,599 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,619 | ₩9,659 | ₩8,894 | ₩8,988 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,216 | ₩10,062 | ₩9,216 | ₩9,713 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,203 | ₩9,391 | ₩8,988 | ₩9,190 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,471 | ₩9,579 | ₩8,801 | ₩8,827 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,753 | ₩9,860 | ₩9,337 | ₩9,646 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,538 | ₩9,994 | ₩9,418 | ₩9,847 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,418 | ₩9,632 | ₩9,195 | ₩9,485 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,109 | ₩9,579 | ₩9,062 | ₩9,418 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,069 | ₩9,297 | ₩8,988 | ₩9,230 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,707 | ₩9,042 | ₩8,532 | ₩8,881 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,519 | ₩8,854 | ₩8,386 | ₩8,720 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,291 | ₩8,707 | ₩8,181 | ₩8,680 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,680 | ₩8,747 | ₩8,049 | ₩8,157 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,136 | ₩9,364 | ₩8,599 | ₩8,733 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,968 | ₩10,048 | ₩9,042 | ₩9,283 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,062 | ₩10,638 | ₩9,847 | ₩10,236 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,062 | ₩10,451 | ₩9,471 | ₩9,901 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,290 | ₩10,370 | ₩9,874 | ₩10,357 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,833 | ₩10,558 | ₩9,833 | ₩10,303 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,431 | ₩9,807 | ₩9,418 | ₩9,753 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,686 | ₩9,842 | ₩9,203 | ₩9,485 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,337 | ₩9,780 | ₩9,203 | ₩9,659 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,874 | ₩10,035 | ₩9,071 | ₩9,257 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,565 | ₩10,109 | ₩9,538 | ₩9,699 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,740 | ₩9,820 | ₩9,438 | ₩9,565 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,458 | ₩9,807 | ₩9,431 | ₩9,740 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,847 | ₩9,927 | ₩9,203 | ₩9,458 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,048 | ₩10,276 | ₩9,887 | ₩9,994 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,571 | ₩10,840 | ₩10,041 | ₩10,062 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩11,001 | ₩11,007 | ₩10,410 | ₩10,625 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,242 | ₩11,430 | ₩10,920 | ₩11,027 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,054 | ₩11,282 | ₩10,813 | ₩11,269 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,349 | ₩11,349 | ₩10,846 | ₩10,947 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,470 | ₩11,812 | ₩11,349 | ₩11,390 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,604 | ₩11,725 | ₩11,188 | ₩11,577 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,081 | ₩11,309 | ₩10,809 | ₩11,256 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,027 | ₩11,215 | ₩10,732 | ₩11,162 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,349 | ₩11,894 | ₩10,974 | ₩11,041 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,746 | ₩11,653 | ₩10,209 | ₩11,256 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,907 | ₩11,068 | ₩10,598 | ₩10,759 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,732 | ₩11,068 | ₩10,451 | ₩10,866 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,826 | ₩10,866 | ₩10,357 | ₩10,759 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,384 | ₩10,484 | ₩9,968 | ₩10,384 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,062 | ₩10,866 | ₩9,860 | ₩10,384 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,552 | ₩10,484 | ₩9,404 | ₩10,048 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,766 | ₩10,229 | ₩9,726 | ₩9,901 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,894 | ₩9,699 | ₩8,894 | ₩9,659 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,538 | ₩9,538 | ₩8,586 | ₩8,707 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,370 | ₩10,625 | ₩9,458 | ₩9,538 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,471 | ₩10,679 | ₩9,471 | ₩10,370 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,190 | ₩9,833 | ₩9,149 | ₩9,699 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,364 | ₩9,485 | ₩8,894 | ₩8,961 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,579 | ₩9,914 | ₩9,377 | ₩9,579 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩10,008 | ₩10,202 | ₩9,364 | ₩9,431 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,377 | ₩9,753 | ₩9,122 | ₩9,552 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,290 | ₩10,290 | ₩9,512 | ₩9,552 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩10,008 | ₩10,719 | ₩9,847 | ₩10,410 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,994 | ₩10,444 | ₩9,981 | ₩10,035 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,451 | ₩10,518 | ₩9,605 | ₩9,807 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,994 | ₩10,625 | ₩9,726 | ₩10,343 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,732 | ₩10,853 | ₩8,854 | ₩10,350 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,893 | ₩11,698 | ₩10,498 | ₩10,974 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,257 | ₩11,001 | ₩9,223 | ₩10,759 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,385 | ₩9,096 | ₩7,754 | ₩9,055 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,969 | ₩8,036 | ₩7,411 | ₩7,526 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,103 | ₩8,405 | ₩7,937 | ₩8,237 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,982 | ₩8,224 | ₩7,821 | ₩7,996 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,089 | ₩8,358 | ₩7,996 | ₩8,318 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,291 | ₩8,787 | ₩8,130 | ₩8,331 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,385 | ₩8,481 | ₩7,982 | ₩8,438 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,291 | ₩8,725 | ₩8,277 | ₩8,465 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,929 | ₩8,479 | ₩7,929 | ₩8,291 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,607 | ₩7,982 | ₩7,539 | ₩7,875 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,754 | ₩7,888 | ₩7,399 | ₩7,660 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,794 | ₩8,037 | ₩7,472 | ₩7,888 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,298 | ₩8,291 | ₩7,271 | ₩7,942 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,237 | ₩8,304 | ₩7,016 | ₩7,378 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,157 | ₩8,572 | ₩8,130 | ₩8,304 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,640 | ₩8,653 | ₩8,063 | ₩8,157 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,257 | ₩9,257 | ₩8,210 | ₩8,586 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,297 | ₩9,833 | ₩9,015 | ₩9,297 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,814 | ₩9,377 | ₩7,660 | ₩9,203 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,586 | ₩8,894 | ₩8,519 | ₩8,747 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,572 | ₩8,935 | ₩8,198 | ₩8,358 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,733 | ₩8,854 | ₩8,411 | ₩8,747 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,599 | ₩8,894 | ₩8,572 | ₩8,774 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,586 | ₩8,801 | ₩8,519 | ₩8,626 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,653 | ₩8,854 | ₩8,438 | ₩8,666 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,733 | ₩9,029 | ₩8,700 | ₩8,854 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,841 | ₩8,928 | ₩8,626 | ₩8,787 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,613 | ₩9,015 | ₩8,572 | ₩8,814 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,720 | ₩8,888 | ₩8,519 | ₩8,653 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,109 | ₩9,324 | ₩8,847 | ₩8,854 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,304 | ₩9,283 | ₩8,237 | ₩9,203 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,526 | ₩8,371 | ₩7,526 | ₩8,264 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,150 | ₩7,687 | ₩7,057 | ₩7,539 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,566 | ₩7,707 | ₩7,258 | ₩7,338 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,714 | ₩7,902 | ₩7,556 | ₩7,593 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,922 | ₩7,996 | ₩6,922 | ₩7,794 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,070 | ₩7,124 | ₩6,781 | ₩6,922 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,057 | ₩7,070 | ₩6,600 | ₩7,030 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,204 | ₩7,374 | ₩6,936 | ₩7,097 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,513 | ₩7,513 | ₩7,019 | ₩7,124 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,392 | ₩7,741 | ₩7,352 | ₩7,526 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,124 | ₩7,419 | ₩7,070 | ₩7,365 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,285 | ₩7,365 | ₩6,929 | ₩7,150 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,687 | ₩7,734 | ₩7,238 | ₩7,311 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,593 | ₩7,754 | ₩7,546 | ₩7,566 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,580 | ₩7,848 | ₩7,513 | ₩7,647 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,687 | ₩7,805 | ₩7,526 | ₩7,633 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,875 | ₩8,009 | ₩7,727 | ₩7,835 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,821 | ₩8,143 | ₩7,821 | ₩7,915 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,902 | ₩8,002 | ₩7,620 | ₩7,915 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,915 | ₩8,371 | ₩7,808 | ₩8,022 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,137 | ₩8,190 | ₩7,077 | ₩7,969 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,271 | ₩7,446 | ₩6,949 | ₩7,083 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,835 | ₩8,049 | ₩7,164 | ₩7,217 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,607 | ₩7,915 | ₩7,448 | ₩7,808 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,022 | ₩8,049 | ₩7,596 | ₩7,660 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,888 | ₩8,103 | ₩7,768 | ₩7,875 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,888 | ₩8,009 | ₩7,700 | ₩7,875 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,674 | ₩8,036 | ₩7,633 | ₩7,888 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,607 | ₩7,935 | ₩7,338 | ₩7,714 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,835 | ₩7,861 | ₩7,472 | ₩7,660 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,982 | ₩8,250 | ₩7,727 | ₩7,741 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,217 | ₩8,009 | ₩7,184 | ₩7,942 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,855 | ₩7,110 | ₩6,748 | ₩6,963 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,963 | ₩7,016 | ₩6,681 | ₩6,842 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,137 | ₩7,244 | ₩6,600 | ₩6,989 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,217 | ₩7,311 | ₩7,043 | ₩7,285 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,909 | ₩7,231 | ₩6,748 | ₩7,191 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,614 | ₩6,936 | ₩6,520 | ₩6,909 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,292 | ₩6,681 | ₩6,238 | ₩6,587 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,030 | ₩6,480 | ₩5,971 | ₩6,305 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,171 | ₩6,413 | ₩5,956 | ₩5,983 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,916 | ₩6,265 | ₩5,903 | ₩6,010 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,728 | ₩6,345 | ₩5,688 | ₩5,997 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,842 | ₩6,225 | ₩5,581 | ₩5,822 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,809 | ₩6,002 | ₩5,574 | ₩5,688 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,386 | ₩6,386 | ₩5,695 | ₩5,769 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,037 | ₩6,681 | ₩6,010 | ₩6,359 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,514 | ₩6,305 | ₩5,433 | ₩6,077 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,527 | ₩5,675 | ₩5,373 | ₩5,567 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,514 | ₩5,648 | ₩5,084 | ₩5,447 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,286 | ₩5,661 | ₩5,286 | ₩5,655 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,050 | ₩6,050 | ₩5,245 | ₩5,272 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,319 | ₩6,439 | ₩5,272 | ₩5,909 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,177 | ₩7,352 | ₩6,830 | ₩6,976 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,191 | ₩7,446 | ₩6,989 | ₩7,231 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,352 | ₩7,564 | ₩7,097 | ₩7,124 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,888 | ₩7,888 | ₩7,325 | ₩7,365 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,861 | ₩8,083 | ₩7,700 | ₩7,942 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,754 | ₩8,170 | ₩7,647 | ₩7,915 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,566 | ₩7,721 | ₩7,365 | ₩7,539 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,553 | ₩7,633 | ₩7,352 | ₩7,405 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,996 | ₩8,116 | ₩7,432 | ₩7,566 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,277 | ₩8,385 | ₩7,915 | ₩8,063 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,996 | ₩8,250 | ₩7,861 | ₩8,250 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,224 | ₩8,358 | ₩7,667 | ₩7,888 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,559 | ₩8,764 | ₩8,009 | ₩8,264 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,425 | ₩8,586 | ₩8,130 | ₩8,479 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,848 | ₩8,425 | ₩7,794 | ₩8,358 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,130 | ₩8,291 | ₩7,929 | ₩8,063 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,626 | ₩8,680 | ₩7,821 | ₩7,996 | -7.31% | 79.3만 |
|---|