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 | ₩9,109 | ₩9,424 | ₩9,036 | ₩9,190 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,029 | ₩9,203 | ₩8,875 | ₩9,123 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,042 | ₩9,330 | ₩8,949 | ₩9,163 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,511 | ₩9,511 | ₩8,895 | ₩9,256 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,203 | ₩9,638 | ₩9,056 | ₩9,444 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,551 | ₩9,711 | ₩9,069 | ₩9,163 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,551 | ₩9,691 | ₩9,243 | ₩9,337 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,685 | ₩10,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,671 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,711 | ₩9,798 | ₩9,230 | ₩9,578 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,551 | ₩9,825 | ₩9,491 | ₩9,738 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,072 | ₩10,086 | ₩9,564 | ₩9,751 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,634 | ₩10,701 | ₩9,832 | ₩10,006 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,892 | ₩11,918 | ₩10,702 | ₩10,728 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,597 | ₩11,979 | ₩11,450 | ₩11,932 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,079 | ₩12,079 | ₩11,403 | ₩11,423 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,865 | ₩11,999 | ₩11,551 | ₩11,918 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,959 | ₩11,999 | ₩11,504 | ₩11,865 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,530 | ₩11,711 | ₩11,056 | ₩11,664 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,624 | ₩11,624 | ₩10,915 | ₩11,196 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,798 | ₩12,185 | ₩11,651 | ₩11,691 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,313 | ₩12,527 | ₩11,577 | ₩11,637 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,520 | ₩12,520 | ₩12,052 | ₩12,132 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,069 | ₩13,310 | ₩12,748 | ₩12,761 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,376 | ₩13,497 | ₩12,815 | ₩13,283 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,644 | ₩14,018 | ₩13,644 | ₩13,711 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,778 | ₩13,992 | ₩13,443 | ₩13,938 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,269 | ₩13,958 | ₩13,042 | ₩13,758 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,627 | ₩13,310 | ₩12,534 | ₩13,216 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,015 | ₩13,015 | ₩12,534 | ₩12,815 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,403 | ₩13,503 | ₩13,002 | ₩13,069 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,417 | ₩13,738 | ₩13,229 | ₩13,550 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,162 | ₩13,176 | ₩12,841 | ₩13,002 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,480 | ₩13,243 | ₩12,480 | ₩13,229 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,413 | ₩12,413 | ₩11,851 | ₩12,253 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,494 | ₩12,928 | ₩12,346 | ₩12,440 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,721 | ₩12,801 | ₩11,785 | ₩12,173 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,601 | ₩13,203 | ₩12,423 | ₩13,029 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,025 | ₩12,226 | ₩11,825 | ₩12,146 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,106 | ₩12,253 | ₩11,905 | ₩12,173 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,159 | ₩12,500 | ₩11,678 | ₩12,306 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,226 | ₩12,387 | ₩11,945 | ₩12,146 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,945 | ₩12,233 | ₩11,851 | ₩12,126 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,691 | ₩11,892 | ₩11,370 | ₩11,838 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,236 | ₩11,637 | ₩11,089 | ₩11,450 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,410 | ₩11,932 | ₩11,089 | ₩11,223 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,718 | ₩12,186 | ₩11,637 | ₩11,651 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,825 | ₩11,985 | ₩11,510 | ₩11,678 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩10,982 | ₩11,651 | ₩10,975 | ₩11,530 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,607 | ₩10,862 | ₩10,367 | ₩10,728 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,343 | ₩11,544 | ₩10,701 | ₩10,781 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,875 | ₩11,383 | ₩10,771 | ₩11,357 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,648 | ₩11,209 | ₩10,514 | ₩10,755 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,561 | ₩10,748 | ₩10,233 | ₩10,661 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,714 | ₩11,243 | ₩10,521 | ₩10,554 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,795 | ₩10,822 | ₩10,300 | ₩10,474 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,701 | ₩10,882 | ₩10,436 | ₩10,674 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,223 | ₩11,276 | ₩10,795 | ₩10,835 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,276 | ₩11,477 | ₩11,056 | ₩11,316 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,744 | ₩12,052 | ₩11,250 | ₩11,303 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,744 | ₩12,072 | ₩11,530 | ₩11,664 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,601 | ₩12,634 | ₩11,865 | ₩12,106 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,828 | ₩13,095 | ₩12,494 | ₩12,868 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,095 | ₩13,289 | ₩12,848 | ₩12,881 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,631 | ₩13,711 | ₩12,654 | ₩13,002 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,861 | ₩14,861 | ₩13,256 | ₩13,938 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,674 | ₩14,941 | ₩14,567 | ₩14,901 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,527 | ₩15,169 | ₩14,219 | ₩14,714 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,808 | ₩15,155 | ₩14,099 | ₩14,915 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,460 | ₩15,316 | ₩14,306 | ₩14,808 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,885 | ₩14,547 | ₩13,697 | ₩14,500 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,430 | ₩13,657 | ₩13,055 | ₩13,644 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,708 | ₩13,925 | ₩12,547 | ₩13,363 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,387 | ₩12,734 | ₩12,206 | ₩12,667 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,627 | ₩12,705 | ₩11,627 | ₩12,427 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,373 | ₩13,082 | ₩11,825 | ₩11,851 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,825 | ₩12,440 | ₩11,631 | ₩12,373 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,955 | ₩12,293 | ₩10,875 | ₩11,758 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,370 | ₩11,571 | ₩10,842 | ₩11,102 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,139 | ₩11,263 | ₩10,019 | ₩11,143 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,511 | ₩10,159 | ₩9,484 | ₩9,778 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,765 | ₩9,939 | ₩9,297 | ₩9,457 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,725 | ₩10,006 | ₩9,511 | ₩9,845 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,711 | ₩9,965 | ₩9,517 | ₩9,551 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,002 | ₩9,751 | ₩8,708 | ₩9,658 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,762 | ₩9,190 | ₩8,601 | ₩8,842 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,681 | ₩9,069 | ₩8,481 | ₩8,788 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,016 | ₩9,149 | ₩8,541 | ₩8,574 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,591 | ₩9,631 | ₩8,869 | ₩8,962 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,190 | ₩10,032 | ₩9,190 | ₩9,685 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,176 | ₩9,363 | ₩8,962 | ₩9,163 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,444 | ₩9,551 | ₩8,775 | ₩8,802 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,725 | ₩9,832 | ₩9,310 | ₩9,618 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,511 | ₩9,965 | ₩9,390 | ₩9,818 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,390 | ₩9,604 | ₩9,168 | ₩9,457 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,083 | ₩9,551 | ₩9,036 | ₩9,390 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,042 | ₩9,270 | ₩8,962 | ₩9,203 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,681 | ₩9,016 | ₩8,507 | ₩8,855 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,494 | ₩8,828 | ₩8,362 | ₩8,695 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,267 | ₩8,681 | ₩8,157 | ₩8,655 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,655 | ₩8,721 | ₩8,026 | ₩8,133 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,109 | ₩9,337 | ₩8,574 | ₩8,708 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,939 | ₩10,019 | ₩9,016 | ₩9,256 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,032 | ₩10,607 | ₩9,818 | ₩10,206 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,032 | ₩10,420 | ₩9,444 | ₩9,872 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,260 | ₩10,340 | ₩9,845 | ₩10,327 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,805 | ₩10,527 | ₩9,805 | ₩10,273 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,404 | ₩9,778 | ₩9,390 | ₩9,725 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,658 | ₩9,813 | ₩9,176 | ₩9,457 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,310 | ₩9,751 | ₩9,176 | ₩9,631 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,845 | ₩10,006 | ₩9,045 | ₩9,230 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,537 | ₩10,079 | ₩9,511 | ₩9,671 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,711 | ₩9,792 | ₩9,410 | ₩9,537 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,430 | ₩9,778 | ₩9,404 | ₩9,711 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,818 | ₩9,899 | ₩9,176 | ₩9,430 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,019 | ₩10,246 | ₩9,858 | ₩9,965 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,541 | ₩10,808 | ₩10,012 | ₩10,032 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,969 | ₩10,975 | ₩10,380 | ₩10,594 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,209 | ₩11,397 | ₩10,888 | ₩10,995 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,022 | ₩11,250 | ₩10,781 | ₩11,236 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,316 | ₩11,316 | ₩10,815 | ₩10,915 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,437 | ₩11,778 | ₩11,316 | ₩11,357 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,571 | ₩11,691 | ₩11,156 | ₩11,544 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,049 | ₩11,276 | ₩10,777 | ₩11,223 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩10,995 | ₩11,183 | ₩10,701 | ₩11,129 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,316 | ₩11,860 | ₩10,942 | ₩11,009 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,714 | ₩11,619 | ₩10,179 | ₩11,223 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,875 | ₩11,036 | ₩10,567 | ₩10,728 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,701 | ₩11,036 | ₩10,420 | ₩10,835 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,795 | ₩10,835 | ₩10,327 | ₩10,728 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,353 | ₩10,454 | ₩9,939 | ₩10,353 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,032 | ₩10,835 | ₩9,832 | ₩10,353 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,524 | ₩10,454 | ₩9,377 | ₩10,019 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,738 | ₩10,200 | ₩9,698 | ₩9,872 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,869 | ₩9,671 | ₩8,869 | ₩9,631 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,511 | ₩9,511 | ₩8,561 | ₩8,681 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,340 | ₩10,594 | ₩9,430 | ₩9,511 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,444 | ₩10,648 | ₩9,444 | ₩10,340 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,163 | ₩9,805 | ₩9,123 | ₩9,671 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,337 | ₩9,457 | ₩8,869 | ₩8,935 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,551 | ₩9,885 | ₩9,350 | ₩9,551 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩9,979 | ₩10,173 | ₩9,337 | ₩9,404 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,350 | ₩9,725 | ₩9,096 | ₩9,524 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,260 | ₩10,260 | ₩9,484 | ₩9,524 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩9,979 | ₩10,688 | ₩9,818 | ₩10,380 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,965 | ₩10,414 | ₩9,952 | ₩10,006 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,420 | ₩10,487 | ₩9,578 | ₩9,778 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,965 | ₩10,594 | ₩9,698 | ₩10,313 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,701 | ₩10,822 | ₩8,828 | ₩10,320 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,862 | ₩11,664 | ₩10,467 | ₩10,942 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,230 | ₩10,969 | ₩9,196 | ₩10,728 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,360 | ₩9,069 | ₩7,732 | ₩9,029 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,946 | ₩8,012 | ₩7,389 | ₩7,504 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,079 | ₩8,380 | ₩7,913 | ₩8,213 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,959 | ₩8,200 | ₩7,798 | ₩7,972 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,066 | ₩8,333 | ₩7,972 | ₩8,293 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,267 | ₩8,762 | ₩8,106 | ₩8,307 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,360 | ₩8,457 | ₩7,959 | ₩8,414 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,267 | ₩8,700 | ₩8,253 | ₩8,441 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,905 | ₩8,454 | ₩7,905 | ₩8,267 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,584 | ₩7,959 | ₩7,518 | ₩7,852 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,732 | ₩7,865 | ₩7,377 | ₩7,638 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,772 | ₩8,014 | ₩7,451 | ₩7,865 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,277 | ₩8,267 | ₩7,250 | ₩7,919 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,213 | ₩8,280 | ₩6,996 | ₩7,357 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,133 | ₩8,548 | ₩8,106 | ₩8,280 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,614 | ₩8,628 | ₩8,039 | ₩8,133 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,230 | ₩9,230 | ₩8,186 | ₩8,561 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,270 | ₩9,805 | ₩8,989 | ₩9,270 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,788 | ₩9,350 | ₩7,638 | ₩9,176 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,561 | ₩8,869 | ₩8,494 | ₩8,721 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,548 | ₩8,909 | ₩8,174 | ₩8,333 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,708 | ₩8,828 | ₩8,387 | ₩8,721 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,574 | ₩8,869 | ₩8,548 | ₩8,748 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,561 | ₩8,775 | ₩8,494 | ₩8,601 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,628 | ₩8,828 | ₩8,414 | ₩8,641 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,708 | ₩9,002 | ₩8,675 | ₩8,828 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,815 | ₩8,902 | ₩8,601 | ₩8,762 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,588 | ₩8,989 | ₩8,548 | ₩8,788 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,695 | ₩8,862 | ₩8,494 | ₩8,628 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,083 | ₩9,297 | ₩8,822 | ₩8,828 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,280 | ₩9,256 | ₩8,213 | ₩9,176 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,504 | ₩8,347 | ₩7,504 | ₩8,240 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,130 | ₩7,665 | ₩7,036 | ₩7,518 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,544 | ₩7,685 | ₩7,237 | ₩7,317 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,691 | ₩7,879 | ₩7,534 | ₩7,571 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,902 | ₩7,972 | ₩6,902 | ₩7,772 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,049 | ₩7,103 | ₩6,762 | ₩6,902 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,036 | ₩7,049 | ₩6,581 | ₩7,009 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,183 | ₩7,353 | ₩6,916 | ₩7,076 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,491 | ₩7,491 | ₩6,999 | ₩7,103 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,370 | ₩7,718 | ₩7,330 | ₩7,504 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,103 | ₩7,397 | ₩7,049 | ₩7,344 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,263 | ₩7,344 | ₩6,909 | ₩7,130 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,665 | ₩7,711 | ₩7,217 | ₩7,290 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,571 | ₩7,732 | ₩7,524 | ₩7,544 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,558 | ₩7,825 | ₩7,491 | ₩7,625 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,665 | ₩7,782 | ₩7,504 | ₩7,611 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,852 | ₩7,986 | ₩7,705 | ₩7,812 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,798 | ₩8,119 | ₩7,798 | ₩7,892 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,879 | ₩7,979 | ₩7,598 | ₩7,892 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,892 | ₩8,347 | ₩7,785 | ₩7,999 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,116 | ₩8,166 | ₩7,056 | ₩7,946 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,250 | ₩7,424 | ₩6,929 | ₩7,063 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,812 | ₩8,026 | ₩7,143 | ₩7,197 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,584 | ₩7,892 | ₩7,427 | ₩7,785 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩7,999 | ₩8,026 | ₩7,574 | ₩7,638 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,865 | ₩8,079 | ₩7,745 | ₩7,852 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,865 | ₩7,986 | ₩7,678 | ₩7,852 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,651 | ₩8,012 | ₩7,611 | ₩7,865 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,584 | ₩7,912 | ₩7,317 | ₩7,691 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,812 | ₩7,839 | ₩7,451 | ₩7,638 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,959 | ₩8,226 | ₩7,705 | ₩7,718 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,197 | ₩7,986 | ₩7,163 | ₩7,919 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,835 | ₩7,089 | ₩6,728 | ₩6,942 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,942 | ₩6,996 | ₩6,661 | ₩6,822 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,116 | ₩7,223 | ₩6,581 | ₩6,969 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,197 | ₩7,290 | ₩7,023 | ₩7,263 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,889 | ₩7,210 | ₩6,728 | ₩7,170 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,595 | ₩6,916 | ₩6,501 | ₩6,889 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,274 | ₩6,661 | ₩6,220 | ₩6,568 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,013 | ₩6,461 | ₩5,954 | ₩6,287 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,153 | ₩6,394 | ₩5,939 | ₩5,966 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,899 | ₩6,247 | ₩5,886 | ₩5,993 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,712 | ₩6,327 | ₩5,672 | ₩5,979 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,825 | ₩6,207 | ₩5,565 | ₩5,805 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,792 | ₩5,985 | ₩5,558 | ₩5,672 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,367 | ₩6,367 | ₩5,678 | ₩5,752 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,019 | ₩6,661 | ₩5,993 | ₩6,340 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,498 | ₩6,287 | ₩5,417 | ₩6,060 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,511 | ₩5,658 | ₩5,357 | ₩5,551 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,498 | ₩5,631 | ₩5,070 | ₩5,431 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,270 | ₩5,645 | ₩5,270 | ₩5,638 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,033 | ₩6,033 | ₩5,230 | ₩5,257 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,300 | ₩6,421 | ₩5,257 | ₩5,892 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,156 | ₩7,330 | ₩6,810 | ₩6,956 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,170 | ₩7,424 | ₩6,969 | ₩7,210 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,330 | ₩7,542 | ₩7,076 | ₩7,103 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,865 | ₩7,865 | ₩7,304 | ₩7,344 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,839 | ₩8,059 | ₩7,678 | ₩7,919 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,732 | ₩8,146 | ₩7,625 | ₩7,892 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,544 | ₩7,698 | ₩7,344 | ₩7,518 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,531 | ₩7,611 | ₩7,330 | ₩7,384 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,972 | ₩8,093 | ₩7,411 | ₩7,544 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,253 | ₩8,360 | ₩7,892 | ₩8,039 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,972 | ₩8,226 | ₩7,839 | ₩8,226 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,200 | ₩8,333 | ₩7,645 | ₩7,865 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,534 | ₩8,739 | ₩7,986 | ₩8,240 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,400 | ₩8,561 | ₩8,106 | ₩8,454 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,825 | ₩8,400 | ₩7,772 | ₩8,333 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,106 | ₩8,267 | ₩7,905 | ₩8,039 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,601 | ₩8,655 | ₩7,798 | ₩7,972 | -7.31% | 79.3만 |
|---|