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 | ₩9,115 | ₩9,430 | ₩9,041 | ₩9,195 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,035 | ₩9,209 | ₩8,881 | ₩9,128 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,048 | ₩9,336 | ₩8,954 | ₩9,169 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,517 | ₩9,517 | ₩8,901 | ₩9,262 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,209 | ₩9,644 | ₩9,062 | ₩9,450 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,557 | ₩9,717 | ₩9,075 | ₩9,169 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,557 | ₩9,697 | ₩9,249 | ₩9,343 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,691 | ₩10,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,677 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,717 | ₩9,804 | ₩9,236 | ₩9,584 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,557 | ₩9,831 | ₩9,497 | ₩9,744 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,079 | ₩10,092 | ₩9,570 | ₩9,758 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,641 | ₩10,708 | ₩9,838 | ₩10,012 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,899 | ₩11,926 | ₩10,709 | ₩10,735 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,605 | ₩11,986 | ₩11,457 | ₩11,939 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,086 | ₩12,086 | ₩11,411 | ₩11,431 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,872 | ₩12,006 | ₩11,558 | ₩11,926 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,966 | ₩12,006 | ₩11,511 | ₩11,872 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,538 | ₩11,718 | ₩11,063 | ₩11,672 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,631 | ₩11,631 | ₩10,922 | ₩11,203 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,805 | ₩12,192 | ₩11,658 | ₩11,698 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,321 | ₩12,535 | ₩11,585 | ₩11,645 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,528 | ₩12,528 | ₩12,060 | ₩12,140 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,077 | ₩13,318 | ₩12,756 | ₩12,769 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,385 | ₩13,505 | ₩12,823 | ₩13,291 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,652 | ₩14,027 | ₩13,652 | ₩13,719 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,786 | ₩14,001 | ₩13,452 | ₩13,947 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,278 | ₩13,967 | ₩13,050 | ₩13,766 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,635 | ₩13,318 | ₩12,542 | ₩13,224 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,023 | ₩13,023 | ₩12,542 | ₩12,823 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,412 | ₩13,512 | ₩13,010 | ₩13,077 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,425 | ₩13,746 | ₩13,238 | ₩13,559 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,171 | ₩13,184 | ₩12,849 | ₩13,010 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,488 | ₩13,251 | ₩12,488 | ₩13,238 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,421 | ₩12,421 | ₩11,859 | ₩12,260 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,501 | ₩12,936 | ₩12,354 | ₩12,448 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,729 | ₩12,809 | ₩11,792 | ₩12,180 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,608 | ₩13,211 | ₩12,430 | ₩13,037 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,033 | ₩12,234 | ₩11,832 | ₩12,153 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,113 | ₩12,260 | ₩11,912 | ₩12,180 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,167 | ₩12,508 | ₩11,685 | ₩12,314 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,234 | ₩12,394 | ₩11,953 | ₩12,153 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,953 | ₩12,240 | ₩11,859 | ₩12,133 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,698 | ₩11,899 | ₩11,377 | ₩11,846 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,243 | ₩11,645 | ₩11,096 | ₩11,457 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,417 | ₩11,939 | ₩11,096 | ₩11,230 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,725 | ₩12,194 | ₩11,645 | ₩11,658 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,832 | ₩11,993 | ₩11,518 | ₩11,685 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩10,989 | ₩11,658 | ₩10,982 | ₩11,538 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,614 | ₩10,868 | ₩10,373 | ₩10,735 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,350 | ₩11,551 | ₩10,708 | ₩10,788 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,882 | ₩11,390 | ₩10,777 | ₩11,364 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,654 | ₩11,216 | ₩10,520 | ₩10,761 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,567 | ₩10,755 | ₩10,239 | ₩10,668 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,721 | ₩11,250 | ₩10,527 | ₩10,561 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,802 | ₩10,828 | ₩10,306 | ₩10,480 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,708 | ₩10,889 | ₩10,443 | ₩10,681 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,230 | ₩11,283 | ₩10,802 | ₩10,842 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,283 | ₩11,484 | ₩11,063 | ₩11,324 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,752 | ₩12,060 | ₩11,257 | ₩11,310 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,752 | ₩12,080 | ₩11,538 | ₩11,672 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,608 | ₩12,642 | ₩11,872 | ₩12,113 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,836 | ₩13,104 | ₩12,501 | ₩12,876 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,104 | ₩13,298 | ₩12,856 | ₩12,890 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,639 | ₩13,719 | ₩12,662 | ₩13,010 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,871 | ₩14,871 | ₩13,264 | ₩13,947 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,683 | ₩14,951 | ₩14,576 | ₩14,911 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,536 | ₩15,178 | ₩14,228 | ₩14,723 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,817 | ₩15,165 | ₩14,108 | ₩14,924 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,469 | ₩15,326 | ₩14,315 | ₩14,817 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,893 | ₩14,556 | ₩13,706 | ₩14,509 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,438 | ₩13,666 | ₩13,064 | ₩13,652 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,716 | ₩13,934 | ₩12,555 | ₩13,371 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,394 | ₩12,742 | ₩12,214 | ₩12,675 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,634 | ₩12,713 | ₩11,634 | ₩12,434 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,381 | ₩13,090 | ₩11,832 | ₩11,859 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,832 | ₩12,448 | ₩11,638 | ₩12,381 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,962 | ₩12,301 | ₩10,882 | ₩11,765 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,377 | ₩11,578 | ₩10,848 | ₩11,109 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,146 | ₩11,270 | ₩10,025 | ₩11,150 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,517 | ₩10,166 | ₩9,490 | ₩9,784 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,771 | ₩9,945 | ₩9,302 | ₩9,463 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,731 | ₩10,012 | ₩9,517 | ₩9,851 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,717 | ₩9,972 | ₩9,523 | ₩9,557 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,008 | ₩9,758 | ₩8,714 | ₩9,664 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,767 | ₩9,195 | ₩8,606 | ₩8,847 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,687 | ₩9,075 | ₩8,486 | ₩8,794 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,021 | ₩9,155 | ₩8,546 | ₩8,580 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,597 | ₩9,637 | ₩8,874 | ₩8,968 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,195 | ₩10,039 | ₩9,195 | ₩9,691 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,182 | ₩9,369 | ₩8,968 | ₩9,169 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,450 | ₩9,557 | ₩8,780 | ₩8,807 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,731 | ₩9,838 | ₩9,316 | ₩9,624 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,517 | ₩9,972 | ₩9,396 | ₩9,824 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,396 | ₩9,610 | ₩9,174 | ₩9,463 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,088 | ₩9,557 | ₩9,041 | ₩9,396 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,048 | ₩9,276 | ₩8,968 | ₩9,209 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,687 | ₩9,021 | ₩8,513 | ₩8,861 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,499 | ₩8,834 | ₩8,367 | ₩8,700 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,272 | ₩8,687 | ₩8,162 | ₩8,660 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,660 | ₩8,727 | ₩8,031 | ₩8,138 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,115 | ₩9,343 | ₩8,580 | ₩8,714 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,945 | ₩10,025 | ₩9,021 | ₩9,262 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,039 | ₩10,614 | ₩9,824 | ₩10,213 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,039 | ₩10,427 | ₩9,450 | ₩9,878 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,266 | ₩10,346 | ₩9,851 | ₩10,333 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,811 | ₩10,534 | ₩9,811 | ₩10,280 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,410 | ₩9,784 | ₩9,396 | ₩9,731 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,664 | ₩9,819 | ₩9,182 | ₩9,463 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,316 | ₩9,758 | ₩9,182 | ₩9,637 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,851 | ₩10,012 | ₩9,051 | ₩9,236 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,543 | ₩10,085 | ₩9,517 | ₩9,677 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,717 | ₩9,798 | ₩9,416 | ₩9,543 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,436 | ₩9,784 | ₩9,410 | ₩9,717 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,824 | ₩9,905 | ₩9,182 | ₩9,436 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,025 | ₩10,253 | ₩9,865 | ₩9,972 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,547 | ₩10,815 | ₩10,019 | ₩10,039 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,976 | ₩10,982 | ₩10,387 | ₩10,601 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,216 | ₩11,404 | ₩10,895 | ₩11,002 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,029 | ₩11,257 | ₩10,788 | ₩11,243 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,324 | ₩11,324 | ₩10,822 | ₩10,922 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,444 | ₩11,785 | ₩11,324 | ₩11,364 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,578 | ₩11,698 | ₩11,163 | ₩11,551 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,056 | ₩11,283 | ₩10,784 | ₩11,230 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,002 | ₩11,190 | ₩10,708 | ₩11,136 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,324 | ₩11,867 | ₩10,949 | ₩11,016 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,721 | ₩11,626 | ₩10,186 | ₩11,230 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,882 | ₩11,042 | ₩10,574 | ₩10,735 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,708 | ₩11,042 | ₩10,427 | ₩10,842 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,802 | ₩10,842 | ₩10,333 | ₩10,735 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,360 | ₩10,460 | ₩9,945 | ₩10,360 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,039 | ₩10,842 | ₩9,838 | ₩10,360 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,530 | ₩10,460 | ₩9,383 | ₩10,025 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,744 | ₩10,206 | ₩9,704 | ₩9,878 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,874 | ₩9,677 | ₩8,874 | ₩9,637 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,517 | ₩9,517 | ₩8,566 | ₩8,687 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,346 | ₩10,601 | ₩9,436 | ₩9,517 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,450 | ₩10,654 | ₩9,450 | ₩10,346 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,169 | ₩9,811 | ₩9,128 | ₩9,677 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,343 | ₩9,463 | ₩8,874 | ₩8,941 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,557 | ₩9,891 | ₩9,356 | ₩9,557 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩9,985 | ₩10,179 | ₩9,343 | ₩9,410 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,356 | ₩9,731 | ₩9,102 | ₩9,530 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,266 | ₩10,266 | ₩9,490 | ₩9,530 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩9,985 | ₩10,694 | ₩9,824 | ₩10,387 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,972 | ₩10,420 | ₩9,958 | ₩10,012 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,427 | ₩10,494 | ₩9,584 | ₩9,784 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,972 | ₩10,601 | ₩9,704 | ₩10,320 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,708 | ₩10,828 | ₩8,834 | ₩10,326 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,868 | ₩11,672 | ₩10,474 | ₩10,949 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,236 | ₩10,976 | ₩9,202 | ₩10,735 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,366 | ₩9,075 | ₩7,736 | ₩9,035 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,951 | ₩8,017 | ₩7,394 | ₩7,509 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,084 | ₩8,386 | ₩7,918 | ₩8,218 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,964 | ₩8,205 | ₩7,803 | ₩7,977 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,071 | ₩8,339 | ₩7,977 | ₩8,299 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,272 | ₩8,767 | ₩8,111 | ₩8,312 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,366 | ₩8,462 | ₩7,964 | ₩8,419 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,272 | ₩8,705 | ₩8,258 | ₩8,446 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,910 | ₩8,459 | ₩7,910 | ₩8,272 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,589 | ₩7,964 | ₩7,522 | ₩7,857 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,736 | ₩7,870 | ₩7,382 | ₩7,643 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,777 | ₩8,019 | ₩7,455 | ₩7,870 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,281 | ₩8,272 | ₩7,255 | ₩7,924 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,218 | ₩8,285 | ₩7,000 | ₩7,362 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,138 | ₩8,553 | ₩8,111 | ₩8,285 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,620 | ₩8,633 | ₩8,044 | ₩8,138 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,236 | ₩9,236 | ₩8,191 | ₩8,566 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,276 | ₩9,811 | ₩8,995 | ₩9,276 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,794 | ₩9,356 | ₩7,643 | ₩9,182 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,566 | ₩8,874 | ₩8,499 | ₩8,727 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,553 | ₩8,914 | ₩8,179 | ₩8,339 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,714 | ₩8,834 | ₩8,392 | ₩8,727 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,580 | ₩8,874 | ₩8,553 | ₩8,754 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,566 | ₩8,780 | ₩8,499 | ₩8,606 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,633 | ₩8,834 | ₩8,419 | ₩8,647 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,714 | ₩9,008 | ₩8,680 | ₩8,834 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,821 | ₩8,908 | ₩8,606 | ₩8,767 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,593 | ₩8,995 | ₩8,553 | ₩8,794 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,700 | ₩8,867 | ₩8,499 | ₩8,633 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,088 | ₩9,302 | ₩8,827 | ₩8,834 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,285 | ₩9,262 | ₩8,218 | ₩9,182 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,509 | ₩8,352 | ₩7,509 | ₩8,245 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,134 | ₩7,669 | ₩7,040 | ₩7,522 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,549 | ₩7,690 | ₩7,241 | ₩7,321 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,696 | ₩7,884 | ₩7,538 | ₩7,576 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,907 | ₩7,977 | ₩6,907 | ₩7,777 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,054 | ₩7,107 | ₩6,766 | ₩6,907 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,040 | ₩7,054 | ₩6,585 | ₩7,014 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,188 | ₩7,358 | ₩6,920 | ₩7,081 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,495 | ₩7,495 | ₩7,003 | ₩7,107 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,375 | ₩7,723 | ₩7,335 | ₩7,509 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,107 | ₩7,402 | ₩7,054 | ₩7,348 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,268 | ₩7,348 | ₩6,913 | ₩7,134 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,669 | ₩7,716 | ₩7,221 | ₩7,295 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,576 | ₩7,736 | ₩7,529 | ₩7,549 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,562 | ₩7,830 | ₩7,495 | ₩7,629 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,669 | ₩7,787 | ₩7,509 | ₩7,616 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,857 | ₩7,991 | ₩7,710 | ₩7,817 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,803 | ₩8,125 | ₩7,803 | ₩7,897 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,884 | ₩7,984 | ₩7,603 | ₩7,897 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,897 | ₩8,352 | ₩7,790 | ₩8,004 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,121 | ₩8,171 | ₩7,060 | ₩7,951 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,255 | ₩7,429 | ₩6,933 | ₩7,067 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,817 | ₩8,031 | ₩7,147 | ₩7,201 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,589 | ₩7,897 | ₩7,431 | ₩7,790 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,004 | ₩8,031 | ₩7,578 | ₩7,643 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,870 | ₩8,084 | ₩7,750 | ₩7,857 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,870 | ₩7,991 | ₩7,683 | ₩7,857 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,656 | ₩8,017 | ₩7,616 | ₩7,870 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,589 | ₩7,917 | ₩7,321 | ₩7,696 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,817 | ₩7,843 | ₩7,455 | ₩7,643 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,964 | ₩8,232 | ₩7,710 | ₩7,723 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,201 | ₩7,991 | ₩7,168 | ₩7,924 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,840 | ₩7,094 | ₩6,733 | ₩6,947 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,947 | ₩7,000 | ₩6,666 | ₩6,826 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,121 | ₩7,228 | ₩6,585 | ₩6,973 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,201 | ₩7,295 | ₩7,027 | ₩7,268 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,893 | ₩7,214 | ₩6,733 | ₩7,174 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,599 | ₩6,920 | ₩6,505 | ₩6,893 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,277 | ₩6,666 | ₩6,224 | ₩6,572 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,016 | ₩6,465 | ₩5,958 | ₩6,291 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,157 | ₩6,398 | ₩5,943 | ₩5,970 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,903 | ₩6,251 | ₩5,889 | ₩5,996 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,715 | ₩6,331 | ₩5,675 | ₩5,983 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,829 | ₩6,211 | ₩5,568 | ₩5,809 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,796 | ₩5,988 | ₩5,561 | ₩5,675 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,371 | ₩6,371 | ₩5,682 | ₩5,755 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,023 | ₩6,666 | ₩5,996 | ₩6,344 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,501 | ₩6,291 | ₩5,421 | ₩6,063 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,515 | ₩5,662 | ₩5,361 | ₩5,555 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,501 | ₩5,635 | ₩5,073 | ₩5,434 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,274 | ₩5,648 | ₩5,274 | ₩5,642 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,037 | ₩6,037 | ₩5,233 | ₩5,260 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,304 | ₩6,425 | ₩5,260 | ₩5,896 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,161 | ₩7,335 | ₩6,814 | ₩6,960 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,174 | ₩7,429 | ₩6,973 | ₩7,214 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,335 | ₩7,546 | ₩7,081 | ₩7,107 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,870 | ₩7,870 | ₩7,308 | ₩7,348 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,843 | ₩8,064 | ₩7,683 | ₩7,924 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,736 | ₩8,151 | ₩7,629 | ₩7,897 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,549 | ₩7,703 | ₩7,348 | ₩7,522 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,536 | ₩7,616 | ₩7,335 | ₩7,388 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,977 | ₩8,098 | ₩7,415 | ₩7,549 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,258 | ₩8,366 | ₩7,897 | ₩8,044 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,977 | ₩8,232 | ₩7,843 | ₩8,232 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,205 | ₩8,339 | ₩7,649 | ₩7,870 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,540 | ₩8,744 | ₩7,991 | ₩8,245 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,406 | ₩8,566 | ₩8,111 | ₩8,459 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,830 | ₩8,406 | ₩7,777 | ₩8,339 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,111 | ₩8,272 | ₩7,910 | ₩8,044 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,606 | ₩8,660 | ₩7,803 | ₩7,977 | -7.31% | 79.3만 |
|---|