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 | ₩9,121 | ₩9,435 | ₩9,047 | ₩9,201 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,040 | ₩9,214 | ₩8,886 | ₩9,134 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,054 | ₩9,342 | ₩8,960 | ₩9,174 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,522 | ₩9,522 | ₩8,906 | ₩9,268 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,214 | ₩9,650 | ₩9,067 | ₩9,456 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,563 | ₩9,723 | ₩9,081 | ₩9,174 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,563 | ₩9,703 | ₩9,255 | ₩9,348 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,697 | ₩10,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,683 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,723 | ₩9,810 | ₩9,241 | ₩9,589 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,563 | ₩9,837 | ₩9,502 | ₩9,750 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,085 | ₩10,098 | ₩9,576 | ₩9,764 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,648 | ₩10,714 | ₩9,844 | ₩10,018 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,906 | ₩11,933 | ₩10,716 | ₩10,741 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,612 | ₩11,994 | ₩11,464 | ₩11,947 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,094 | ₩12,094 | ₩11,418 | ₩11,438 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,880 | ₩12,014 | ₩11,565 | ₩11,933 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,973 | ₩12,014 | ₩11,518 | ₩11,880 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,545 | ₩11,726 | ₩11,069 | ₩11,679 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,639 | ₩11,639 | ₩10,929 | ₩11,210 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,813 | ₩12,200 | ₩11,665 | ₩11,706 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,328 | ₩12,543 | ₩11,592 | ₩11,652 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,536 | ₩12,536 | ₩12,067 | ₩12,148 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,085 | ₩13,326 | ₩12,764 | ₩12,777 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,393 | ₩13,514 | ₩12,831 | ₩13,299 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,661 | ₩14,036 | ₩13,661 | ₩13,728 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,795 | ₩14,009 | ₩13,460 | ₩13,956 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,286 | ₩13,976 | ₩13,058 | ₩13,775 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,643 | ₩13,326 | ₩12,549 | ₩13,232 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,031 | ₩13,031 | ₩12,549 | ₩12,831 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,420 | ₩13,520 | ₩13,018 | ₩13,085 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,433 | ₩13,755 | ₩13,246 | ₩13,567 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,179 | ₩13,192 | ₩12,857 | ₩13,018 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,496 | ₩13,259 | ₩12,496 | ₩13,246 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,429 | ₩12,429 | ₩11,866 | ₩12,268 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,509 | ₩12,944 | ₩12,362 | ₩12,456 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,737 | ₩12,817 | ₩11,799 | ₩12,188 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,616 | ₩13,219 | ₩12,438 | ₩13,045 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,040 | ₩12,241 | ₩11,840 | ₩12,161 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,121 | ₩12,268 | ₩11,920 | ₩12,188 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,174 | ₩12,516 | ₩11,692 | ₩12,322 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,241 | ₩12,402 | ₩11,960 | ₩12,161 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,960 | ₩12,248 | ₩11,866 | ₩12,141 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,706 | ₩11,906 | ₩11,384 | ₩11,853 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,250 | ₩11,652 | ₩11,103 | ₩11,464 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,424 | ₩11,947 | ₩11,103 | ₩11,237 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,732 | ₩12,201 | ₩11,652 | ₩11,665 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,840 | ₩12,000 | ₩11,525 | ₩11,692 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩10,996 | ₩11,665 | ₩10,989 | ₩11,545 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,621 | ₩10,875 | ₩10,380 | ₩10,741 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,357 | ₩11,558 | ₩10,714 | ₩10,795 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,889 | ₩11,398 | ₩10,784 | ₩11,371 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,661 | ₩11,223 | ₩10,527 | ₩10,768 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,574 | ₩10,761 | ₩10,246 | ₩10,674 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,728 | ₩11,257 | ₩10,534 | ₩10,567 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,808 | ₩10,835 | ₩10,313 | ₩10,487 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,714 | ₩10,895 | ₩10,449 | ₩10,688 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,237 | ₩11,290 | ₩10,808 | ₩10,848 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,290 | ₩11,491 | ₩11,069 | ₩11,331 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,759 | ₩12,067 | ₩11,264 | ₩11,317 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,759 | ₩12,087 | ₩11,545 | ₩11,679 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,616 | ₩12,650 | ₩11,880 | ₩12,121 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,844 | ₩13,112 | ₩12,509 | ₩12,884 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,112 | ₩13,306 | ₩12,864 | ₩12,898 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,648 | ₩13,728 | ₩12,670 | ₩13,018 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,880 | ₩14,880 | ₩13,273 | ₩13,956 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,692 | ₩14,960 | ₩14,585 | ₩14,920 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,545 | ₩15,188 | ₩14,237 | ₩14,732 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,826 | ₩15,174 | ₩14,116 | ₩14,933 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,478 | ₩15,335 | ₩14,324 | ₩14,826 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,902 | ₩14,565 | ₩13,715 | ₩14,518 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,447 | ₩13,674 | ₩13,072 | ₩13,661 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,723 | ₩13,942 | ₩12,563 | ₩13,380 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,402 | ₩12,750 | ₩12,221 | ₩12,683 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,641 | ₩12,721 | ₩11,641 | ₩12,442 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,389 | ₩13,098 | ₩11,840 | ₩11,866 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,840 | ₩12,456 | ₩11,645 | ₩12,389 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,969 | ₩12,308 | ₩10,889 | ₩11,773 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,384 | ₩11,585 | ₩10,855 | ₩11,116 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,152 | ₩11,277 | ₩10,031 | ₩11,156 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,522 | ₩10,172 | ₩9,496 | ₩9,790 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,777 | ₩9,951 | ₩9,308 | ₩9,469 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,737 | ₩10,018 | ₩9,522 | ₩9,857 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,723 | ₩9,978 | ₩9,529 | ₩9,563 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,014 | ₩9,764 | ₩8,719 | ₩9,670 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,772 | ₩9,201 | ₩8,612 | ₩8,853 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,692 | ₩9,081 | ₩8,491 | ₩8,799 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,027 | ₩9,161 | ₩8,551 | ₩8,585 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,603 | ₩9,643 | ₩8,880 | ₩8,973 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,201 | ₩10,045 | ₩9,201 | ₩9,697 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,188 | ₩9,375 | ₩8,973 | ₩9,174 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,456 | ₩9,563 | ₩8,786 | ₩8,813 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,737 | ₩9,844 | ₩9,322 | ₩9,630 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,522 | ₩9,978 | ₩9,402 | ₩9,831 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,402 | ₩9,616 | ₩9,180 | ₩9,469 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,094 | ₩9,563 | ₩9,047 | ₩9,402 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,054 | ₩9,281 | ₩8,973 | ₩9,214 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,692 | ₩9,027 | ₩8,518 | ₩8,866 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,505 | ₩8,839 | ₩8,372 | ₩8,706 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,277 | ₩8,692 | ₩8,167 | ₩8,665 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,665 | ₩8,732 | ₩8,036 | ₩8,143 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,121 | ₩9,348 | ₩8,585 | ₩8,719 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,951 | ₩10,031 | ₩9,027 | ₩9,268 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,045 | ₩10,621 | ₩9,831 | ₩10,219 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,045 | ₩10,433 | ₩9,456 | ₩9,884 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,273 | ₩10,353 | ₩9,857 | ₩10,339 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,817 | ₩10,540 | ₩9,817 | ₩10,286 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,415 | ₩9,790 | ₩9,402 | ₩9,737 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,670 | ₩9,825 | ₩9,188 | ₩9,469 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,322 | ₩9,764 | ₩9,188 | ₩9,643 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,857 | ₩10,018 | ₩9,056 | ₩9,241 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,549 | ₩10,092 | ₩9,522 | ₩9,683 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,723 | ₩9,804 | ₩9,422 | ₩9,549 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,442 | ₩9,790 | ₩9,415 | ₩9,723 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,831 | ₩9,911 | ₩9,188 | ₩9,442 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,031 | ₩10,259 | ₩9,871 | ₩9,978 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,554 | ₩10,822 | ₩10,025 | ₩10,045 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,982 | ₩10,989 | ₩10,393 | ₩10,607 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,223 | ₩11,411 | ₩10,902 | ₩11,009 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,036 | ₩11,264 | ₩10,795 | ₩11,250 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,331 | ₩11,331 | ₩10,828 | ₩10,929 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,451 | ₩11,793 | ₩11,331 | ₩11,371 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,585 | ₩11,706 | ₩11,170 | ₩11,558 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,063 | ₩11,290 | ₩10,791 | ₩11,237 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,009 | ₩11,197 | ₩10,714 | ₩11,143 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,331 | ₩11,874 | ₩10,956 | ₩11,023 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,728 | ₩11,633 | ₩10,192 | ₩11,237 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,889 | ₩11,049 | ₩10,581 | ₩10,741 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,714 | ₩11,049 | ₩10,433 | ₩10,848 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,808 | ₩10,848 | ₩10,339 | ₩10,741 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,366 | ₩10,467 | ₩9,951 | ₩10,366 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,045 | ₩10,848 | ₩9,844 | ₩10,366 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,536 | ₩10,467 | ₩9,389 | ₩10,031 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,750 | ₩10,212 | ₩9,710 | ₩9,884 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,880 | ₩9,683 | ₩8,880 | ₩9,643 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,522 | ₩9,522 | ₩8,572 | ₩8,692 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,353 | ₩10,607 | ₩9,442 | ₩9,522 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,456 | ₩10,661 | ₩9,456 | ₩10,353 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,174 | ₩9,817 | ₩9,134 | ₩9,683 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,348 | ₩9,469 | ₩8,880 | ₩8,947 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,563 | ₩9,898 | ₩9,362 | ₩9,563 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩9,991 | ₩10,185 | ₩9,348 | ₩9,415 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,362 | ₩9,737 | ₩9,107 | ₩9,536 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,273 | ₩10,273 | ₩9,496 | ₩9,536 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩9,991 | ₩10,701 | ₩9,831 | ₩10,393 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,978 | ₩10,427 | ₩9,964 | ₩10,018 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,433 | ₩10,500 | ₩9,589 | ₩9,790 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,978 | ₩10,607 | ₩9,710 | ₩10,326 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,714 | ₩10,835 | ₩8,839 | ₩10,333 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,875 | ₩11,679 | ₩10,480 | ₩10,956 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,241 | ₩10,982 | ₩9,208 | ₩10,741 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,371 | ₩9,081 | ₩7,741 | ₩9,040 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,956 | ₩8,022 | ₩7,398 | ₩7,514 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,089 | ₩8,391 | ₩7,923 | ₩8,223 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,969 | ₩8,210 | ₩7,808 | ₩7,982 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,076 | ₩8,344 | ₩7,982 | ₩8,304 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,277 | ₩8,772 | ₩8,116 | ₩8,317 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,371 | ₩8,467 | ₩7,969 | ₩8,424 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,277 | ₩8,711 | ₩8,264 | ₩8,451 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,915 | ₩8,464 | ₩7,915 | ₩8,277 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,594 | ₩7,969 | ₩7,527 | ₩7,862 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,741 | ₩7,875 | ₩7,386 | ₩7,647 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,781 | ₩8,024 | ₩7,460 | ₩7,875 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,286 | ₩8,277 | ₩7,259 | ₩7,929 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,223 | ₩8,290 | ₩7,005 | ₩7,366 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,143 | ₩8,558 | ₩8,116 | ₩8,290 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,625 | ₩8,639 | ₩8,049 | ₩8,143 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,241 | ₩9,241 | ₩8,197 | ₩8,572 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,281 | ₩9,817 | ₩9,000 | ₩9,281 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,799 | ₩9,362 | ₩7,647 | ₩9,188 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,572 | ₩8,880 | ₩8,505 | ₩8,732 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,558 | ₩8,920 | ₩8,185 | ₩8,344 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,719 | ₩8,839 | ₩8,397 | ₩8,732 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,585 | ₩8,880 | ₩8,558 | ₩8,759 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,572 | ₩8,786 | ₩8,505 | ₩8,612 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,639 | ₩8,839 | ₩8,424 | ₩8,652 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,719 | ₩9,014 | ₩8,685 | ₩8,839 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,826 | ₩8,913 | ₩8,612 | ₩8,772 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,598 | ₩9,000 | ₩8,558 | ₩8,799 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,706 | ₩8,873 | ₩8,505 | ₩8,639 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,094 | ₩9,308 | ₩8,833 | ₩8,839 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,290 | ₩9,268 | ₩8,223 | ₩9,188 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,514 | ₩8,357 | ₩7,514 | ₩8,250 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,139 | ₩7,674 | ₩7,045 | ₩7,527 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,554 | ₩7,694 | ₩7,246 | ₩7,326 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,701 | ₩7,889 | ₩7,543 | ₩7,580 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,911 | ₩7,982 | ₩6,911 | ₩7,781 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,058 | ₩7,112 | ₩6,770 | ₩6,911 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,045 | ₩7,058 | ₩6,589 | ₩7,018 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,192 | ₩7,362 | ₩6,924 | ₩7,085 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,500 | ₩7,500 | ₩7,007 | ₩7,112 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,380 | ₩7,728 | ₩7,339 | ₩7,514 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,112 | ₩7,406 | ₩7,058 | ₩7,353 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,272 | ₩7,353 | ₩6,918 | ₩7,139 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,674 | ₩7,721 | ₩7,226 | ₩7,299 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,580 | ₩7,741 | ₩7,534 | ₩7,554 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,567 | ₩7,835 | ₩7,500 | ₩7,634 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,674 | ₩7,792 | ₩7,514 | ₩7,621 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,862 | ₩7,996 | ₩7,714 | ₩7,822 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,808 | ₩8,130 | ₩7,808 | ₩7,902 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,889 | ₩7,989 | ₩7,607 | ₩7,902 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,902 | ₩8,357 | ₩7,795 | ₩8,009 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,125 | ₩8,176 | ₩7,065 | ₩7,956 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,259 | ₩7,433 | ₩6,938 | ₩7,072 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,822 | ₩8,036 | ₩7,152 | ₩7,205 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,594 | ₩7,902 | ₩7,436 | ₩7,795 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,009 | ₩8,036 | ₩7,583 | ₩7,647 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,875 | ₩8,089 | ₩7,755 | ₩7,862 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,875 | ₩7,996 | ₩7,688 | ₩7,862 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,661 | ₩8,022 | ₩7,621 | ₩7,875 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,594 | ₩7,922 | ₩7,326 | ₩7,701 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,822 | ₩7,848 | ₩7,460 | ₩7,647 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,969 | ₩8,237 | ₩7,714 | ₩7,728 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,205 | ₩7,996 | ₩7,172 | ₩7,929 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,844 | ₩7,098 | ₩6,737 | ₩6,951 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,951 | ₩7,005 | ₩6,670 | ₩6,830 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,125 | ₩7,232 | ₩6,589 | ₩6,978 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,205 | ₩7,299 | ₩7,031 | ₩7,272 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,897 | ₩7,219 | ₩6,737 | ₩7,179 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,603 | ₩6,924 | ₩6,509 | ₩6,897 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,281 | ₩6,670 | ₩6,228 | ₩6,576 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,020 | ₩6,469 | ₩5,961 | ₩6,295 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,161 | ₩6,402 | ₩5,947 | ₩5,973 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,906 | ₩6,255 | ₩5,893 | ₩6,000 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,719 | ₩6,335 | ₩5,679 | ₩5,987 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,833 | ₩6,214 | ₩5,572 | ₩5,813 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,799 | ₩5,992 | ₩5,565 | ₩5,679 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,375 | ₩6,375 | ₩5,685 | ₩5,759 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,027 | ₩6,670 | ₩6,000 | ₩6,348 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,505 | ₩6,295 | ₩5,424 | ₩6,067 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,518 | ₩5,665 | ₩5,364 | ₩5,558 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,505 | ₩5,638 | ₩5,076 | ₩5,438 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,277 | ₩5,652 | ₩5,277 | ₩5,645 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,040 | ₩6,040 | ₩5,237 | ₩5,263 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,308 | ₩6,429 | ₩5,263 | ₩5,900 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,165 | ₩7,339 | ₩6,818 | ₩6,964 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,179 | ₩7,433 | ₩6,978 | ₩7,219 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,339 | ₩7,551 | ₩7,085 | ₩7,112 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,875 | ₩7,875 | ₩7,313 | ₩7,353 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,848 | ₩8,069 | ₩7,688 | ₩7,929 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,741 | ₩8,156 | ₩7,634 | ₩7,902 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,554 | ₩7,708 | ₩7,353 | ₩7,527 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,540 | ₩7,621 | ₩7,339 | ₩7,393 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,982 | ₩8,103 | ₩7,420 | ₩7,554 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,264 | ₩8,371 | ₩7,902 | ₩8,049 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,982 | ₩8,237 | ₩7,848 | ₩8,237 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,210 | ₩8,344 | ₩7,654 | ₩7,875 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,545 | ₩8,750 | ₩7,996 | ₩8,250 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,411 | ₩8,572 | ₩8,116 | ₩8,464 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,835 | ₩8,411 | ₩7,781 | ₩8,344 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,116 | ₩8,277 | ₩7,915 | ₩8,049 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,612 | ₩8,665 | ₩7,808 | ₩7,982 | -7.31% | 79.3만 |
|---|