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 | ₩9,118 | ₩9,433 | ₩9,045 | ₩9,199 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,038 | ₩9,212 | ₩8,884 | ₩9,132 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,052 | ₩9,339 | ₩8,958 | ₩9,172 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,520 | ₩9,520 | ₩8,904 | ₩9,266 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,212 | ₩9,647 | ₩9,065 | ₩9,453 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,560 | ₩9,721 | ₩9,078 | ₩9,172 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,560 | ₩9,701 | ₩9,252 | ₩9,346 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,694 | ₩10,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,681 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,721 | ₩9,808 | ₩9,239 | ₩9,587 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,560 | ₩9,835 | ₩9,500 | ₩9,748 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,083 | ₩10,096 | ₩9,574 | ₩9,761 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,645 | ₩10,712 | ₩9,842 | ₩10,016 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,904 | ₩11,930 | ₩10,713 | ₩10,739 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,609 | ₩11,991 | ₩11,462 | ₩11,944 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,091 | ₩12,091 | ₩11,415 | ₩11,435 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,877 | ₩12,011 | ₩11,562 | ₩11,930 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,970 | ₩12,011 | ₩11,515 | ₩11,877 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,542 | ₩11,723 | ₩11,067 | ₩11,676 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,636 | ₩11,636 | ₩10,926 | ₩11,207 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,810 | ₩12,197 | ₩11,663 | ₩11,703 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,325 | ₩12,540 | ₩11,589 | ₩11,649 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,533 | ₩12,533 | ₩12,064 | ₩12,145 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,082 | ₩13,323 | ₩12,760 | ₩12,774 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,390 | ₩13,510 | ₩12,827 | ₩13,296 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,658 | ₩14,033 | ₩13,658 | ₩13,725 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,791 | ₩14,006 | ₩13,457 | ₩13,952 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,283 | ₩13,972 | ₩13,055 | ₩13,771 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,640 | ₩13,323 | ₩12,546 | ₩13,229 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,028 | ₩13,028 | ₩12,546 | ₩12,827 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,417 | ₩13,517 | ₩13,015 | ₩13,082 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,430 | ₩13,751 | ₩13,243 | ₩13,564 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,176 | ₩13,189 | ₩12,854 | ₩13,015 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,493 | ₩13,256 | ₩12,493 | ₩13,243 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,426 | ₩12,426 | ₩11,863 | ₩12,265 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,506 | ₩12,941 | ₩12,359 | ₩12,453 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,734 | ₩12,814 | ₩11,796 | ₩12,185 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,613 | ₩13,216 | ₩12,435 | ₩13,042 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,037 | ₩12,238 | ₩11,837 | ₩12,158 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,118 | ₩12,265 | ₩11,917 | ₩12,185 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,171 | ₩12,513 | ₩11,689 | ₩12,319 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,238 | ₩12,399 | ₩11,957 | ₩12,158 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,957 | ₩12,245 | ₩11,863 | ₩12,138 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,703 | ₩11,904 | ₩11,381 | ₩11,850 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,247 | ₩11,649 | ₩11,100 | ₩11,462 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,421 | ₩11,944 | ₩11,100 | ₩11,234 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,729 | ₩12,198 | ₩11,649 | ₩11,663 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,837 | ₩11,997 | ₩11,522 | ₩11,689 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩10,993 | ₩11,663 | ₩10,986 | ₩11,542 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,618 | ₩10,873 | ₩10,377 | ₩10,739 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,355 | ₩11,555 | ₩10,712 | ₩10,792 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,886 | ₩11,395 | ₩10,781 | ₩11,368 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,658 | ₩11,221 | ₩10,524 | ₩10,765 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,571 | ₩10,759 | ₩10,243 | ₩10,672 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,725 | ₩11,254 | ₩10,531 | ₩10,565 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,806 | ₩10,832 | ₩10,310 | ₩10,484 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,712 | ₩10,893 | ₩10,447 | ₩10,685 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,234 | ₩11,288 | ₩10,806 | ₩10,846 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,288 | ₩11,488 | ₩11,067 | ₩11,328 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,756 | ₩12,064 | ₩11,261 | ₩11,314 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,756 | ₩12,084 | ₩11,542 | ₩11,676 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,613 | ₩12,647 | ₩11,877 | ₩12,118 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,841 | ₩13,109 | ₩12,506 | ₩12,881 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,109 | ₩13,303 | ₩12,861 | ₩12,894 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,644 | ₩13,725 | ₩12,667 | ₩13,015 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,876 | ₩14,876 | ₩13,269 | ₩13,952 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,689 | ₩14,956 | ₩14,581 | ₩14,916 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,541 | ₩15,184 | ₩14,233 | ₩14,729 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,823 | ₩15,171 | ₩14,113 | ₩14,930 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,474 | ₩15,331 | ₩14,320 | ₩14,823 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,899 | ₩14,561 | ₩13,711 | ₩14,515 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,443 | ₩13,671 | ₩13,068 | ₩13,658 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,720 | ₩13,939 | ₩12,560 | ₩13,376 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,399 | ₩12,747 | ₩12,218 | ₩12,680 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,638 | ₩12,718 | ₩11,638 | ₩12,439 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,386 | ₩13,095 | ₩11,837 | ₩11,863 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,837 | ₩12,453 | ₩11,642 | ₩12,386 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,966 | ₩12,305 | ₩10,886 | ₩11,770 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,381 | ₩11,582 | ₩10,852 | ₩11,114 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,149 | ₩11,274 | ₩10,029 | ₩11,154 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,520 | ₩10,170 | ₩9,493 | ₩9,788 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,775 | ₩9,949 | ₩9,306 | ₩9,467 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,734 | ₩10,016 | ₩9,520 | ₩9,855 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,721 | ₩9,975 | ₩9,527 | ₩9,560 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,011 | ₩9,761 | ₩8,717 | ₩9,667 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,770 | ₩9,199 | ₩8,610 | ₩8,851 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,690 | ₩9,078 | ₩8,489 | ₩8,797 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,025 | ₩9,159 | ₩8,549 | ₩8,583 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,600 | ₩9,641 | ₩8,877 | ₩8,971 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,199 | ₩10,042 | ₩9,199 | ₩9,694 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,185 | ₩9,373 | ₩8,971 | ₩9,172 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,453 | ₩9,560 | ₩8,784 | ₩8,810 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,734 | ₩9,842 | ₩9,319 | ₩9,627 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,520 | ₩9,975 | ₩9,400 | ₩9,828 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,400 | ₩9,614 | ₩9,177 | ₩9,467 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,092 | ₩9,560 | ₩9,045 | ₩9,400 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,052 | ₩9,279 | ₩8,971 | ₩9,212 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,690 | ₩9,025 | ₩8,516 | ₩8,864 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,503 | ₩8,837 | ₩8,370 | ₩8,703 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,275 | ₩8,690 | ₩8,165 | ₩8,663 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,663 | ₩8,730 | ₩8,034 | ₩8,141 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,118 | ₩9,346 | ₩8,583 | ₩8,717 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,949 | ₩10,029 | ₩9,025 | ₩9,266 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,042 | ₩10,618 | ₩9,828 | ₩10,216 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,042 | ₩10,431 | ₩9,453 | ₩9,882 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,270 | ₩10,350 | ₩9,855 | ₩10,337 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,815 | ₩10,538 | ₩9,815 | ₩10,283 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,413 | ₩9,788 | ₩9,400 | ₩9,734 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,667 | ₩9,823 | ₩9,185 | ₩9,467 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,319 | ₩9,761 | ₩9,185 | ₩9,641 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,855 | ₩10,016 | ₩9,054 | ₩9,239 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,547 | ₩10,089 | ₩9,520 | ₩9,681 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,721 | ₩9,801 | ₩9,420 | ₩9,547 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,440 | ₩9,788 | ₩9,413 | ₩9,721 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,828 | ₩9,908 | ₩9,185 | ₩9,440 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,029 | ₩10,257 | ₩9,868 | ₩9,975 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,551 | ₩10,819 | ₩10,022 | ₩10,042 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,980 | ₩10,986 | ₩10,390 | ₩10,605 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,221 | ₩11,408 | ₩10,899 | ₩11,006 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,033 | ₩11,261 | ₩10,792 | ₩11,247 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,328 | ₩11,328 | ₩10,826 | ₩10,926 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,448 | ₩11,790 | ₩11,328 | ₩11,368 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,582 | ₩11,703 | ₩11,167 | ₩11,555 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,060 | ₩11,288 | ₩10,788 | ₩11,234 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,006 | ₩11,194 | ₩10,712 | ₩11,140 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,328 | ₩11,871 | ₩10,953 | ₩11,020 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,725 | ₩11,630 | ₩10,190 | ₩11,234 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,886 | ₩11,047 | ₩10,578 | ₩10,739 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,712 | ₩11,047 | ₩10,431 | ₩10,846 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,806 | ₩10,846 | ₩10,337 | ₩10,739 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,364 | ₩10,464 | ₩9,949 | ₩10,364 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,042 | ₩10,846 | ₩9,842 | ₩10,364 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,534 | ₩10,464 | ₩9,386 | ₩10,029 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,748 | ₩10,210 | ₩9,708 | ₩9,882 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,877 | ₩9,681 | ₩8,877 | ₩9,641 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,520 | ₩9,520 | ₩8,569 | ₩8,690 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,350 | ₩10,605 | ₩9,440 | ₩9,520 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,453 | ₩10,658 | ₩9,453 | ₩10,350 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,172 | ₩9,815 | ₩9,132 | ₩9,681 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,346 | ₩9,467 | ₩8,877 | ₩8,944 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,560 | ₩9,895 | ₩9,359 | ₩9,560 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩9,989 | ₩10,183 | ₩9,346 | ₩9,413 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,359 | ₩9,734 | ₩9,105 | ₩9,534 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,270 | ₩10,270 | ₩9,493 | ₩9,534 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩9,989 | ₩10,698 | ₩9,828 | ₩10,390 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,975 | ₩10,424 | ₩9,962 | ₩10,016 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,431 | ₩10,498 | ₩9,587 | ₩9,788 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,975 | ₩10,605 | ₩9,708 | ₩10,324 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,712 | ₩10,832 | ₩8,837 | ₩10,330 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,873 | ₩11,676 | ₩10,478 | ₩10,953 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,239 | ₩10,980 | ₩9,205 | ₩10,739 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,369 | ₩9,078 | ₩7,739 | ₩9,038 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,954 | ₩8,020 | ₩7,397 | ₩7,512 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,087 | ₩8,389 | ₩7,921 | ₩8,221 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,967 | ₩8,208 | ₩7,806 | ₩7,980 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,074 | ₩8,342 | ₩7,980 | ₩8,302 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,275 | ₩8,770 | ₩8,114 | ₩8,315 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,369 | ₩8,465 | ₩7,967 | ₩8,422 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,275 | ₩8,709 | ₩8,262 | ₩8,449 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,913 | ₩8,462 | ₩7,913 | ₩8,275 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,592 | ₩7,967 | ₩7,525 | ₩7,860 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,739 | ₩7,873 | ₩7,384 | ₩7,646 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,779 | ₩8,022 | ₩7,458 | ₩7,873 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,284 | ₩8,275 | ₩7,257 | ₩7,927 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,221 | ₩8,288 | ₩7,003 | ₩7,364 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,141 | ₩8,556 | ₩8,114 | ₩8,288 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,623 | ₩8,636 | ₩8,047 | ₩8,141 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,239 | ₩9,239 | ₩8,195 | ₩8,569 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,279 | ₩9,815 | ₩8,998 | ₩9,279 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,797 | ₩9,359 | ₩7,646 | ₩9,185 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,569 | ₩8,877 | ₩8,503 | ₩8,730 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,556 | ₩8,918 | ₩8,183 | ₩8,342 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,717 | ₩8,837 | ₩8,395 | ₩8,730 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,583 | ₩8,877 | ₩8,556 | ₩8,757 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,569 | ₩8,784 | ₩8,503 | ₩8,610 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,636 | ₩8,837 | ₩8,422 | ₩8,650 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,717 | ₩9,011 | ₩8,683 | ₩8,837 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,824 | ₩8,911 | ₩8,610 | ₩8,770 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,596 | ₩8,998 | ₩8,556 | ₩8,797 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,703 | ₩8,871 | ₩8,503 | ₩8,636 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,092 | ₩9,306 | ₩8,831 | ₩8,837 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,288 | ₩9,266 | ₩8,221 | ₩9,185 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,512 | ₩8,355 | ₩7,512 | ₩8,248 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,137 | ₩7,672 | ₩7,043 | ₩7,525 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,552 | ₩7,692 | ₩7,244 | ₩7,324 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,699 | ₩7,887 | ₩7,541 | ₩7,579 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,909 | ₩7,980 | ₩6,909 | ₩7,779 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,056 | ₩7,110 | ₩6,769 | ₩6,909 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,043 | ₩7,056 | ₩6,588 | ₩7,016 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,190 | ₩7,360 | ₩6,923 | ₩7,083 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,498 | ₩7,498 | ₩7,006 | ₩7,110 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,378 | ₩7,726 | ₩7,338 | ₩7,512 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,110 | ₩7,405 | ₩7,056 | ₩7,351 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,271 | ₩7,351 | ₩6,916 | ₩7,137 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,672 | ₩7,719 | ₩7,224 | ₩7,297 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,579 | ₩7,739 | ₩7,532 | ₩7,552 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,565 | ₩7,833 | ₩7,498 | ₩7,632 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,672 | ₩7,790 | ₩7,512 | ₩7,619 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,860 | ₩7,994 | ₩7,713 | ₩7,820 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,806 | ₩8,128 | ₩7,806 | ₩7,900 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,887 | ₩7,987 | ₩7,605 | ₩7,900 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,900 | ₩8,355 | ₩7,793 | ₩8,007 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,123 | ₩8,174 | ₩7,063 | ₩7,954 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,257 | ₩7,431 | ₩6,936 | ₩7,070 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,820 | ₩8,034 | ₩7,150 | ₩7,204 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,592 | ₩7,900 | ₩7,434 | ₩7,793 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,007 | ₩8,034 | ₩7,581 | ₩7,646 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,873 | ₩8,087 | ₩7,753 | ₩7,860 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,873 | ₩7,994 | ₩7,686 | ₩7,860 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,659 | ₩8,020 | ₩7,619 | ₩7,873 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,592 | ₩7,920 | ₩7,324 | ₩7,699 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,820 | ₩7,846 | ₩7,458 | ₩7,646 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,967 | ₩8,235 | ₩7,713 | ₩7,726 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,204 | ₩7,994 | ₩7,170 | ₩7,927 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,842 | ₩7,097 | ₩6,735 | ₩6,949 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,949 | ₩7,003 | ₩6,668 | ₩6,829 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,123 | ₩7,230 | ₩6,588 | ₩6,976 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,204 | ₩7,297 | ₩7,030 | ₩7,271 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,896 | ₩7,217 | ₩6,735 | ₩7,177 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,601 | ₩6,923 | ₩6,507 | ₩6,896 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,280 | ₩6,668 | ₩6,226 | ₩6,574 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,019 | ₩6,467 | ₩5,960 | ₩6,293 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,159 | ₩6,400 | ₩5,945 | ₩5,972 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,905 | ₩6,253 | ₩5,892 | ₩5,999 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,717 | ₩6,333 | ₩5,677 | ₩5,985 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,831 | ₩6,213 | ₩5,570 | ₩5,811 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,798 | ₩5,991 | ₩5,563 | ₩5,677 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,374 | ₩6,374 | ₩5,684 | ₩5,758 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,025 | ₩6,668 | ₩5,999 | ₩6,347 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,503 | ₩6,293 | ₩5,423 | ₩6,066 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,517 | ₩5,664 | ₩5,363 | ₩5,557 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,503 | ₩5,637 | ₩5,075 | ₩5,436 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,276 | ₩5,650 | ₩5,276 | ₩5,644 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,039 | ₩6,039 | ₩5,235 | ₩5,262 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,307 | ₩6,427 | ₩5,262 | ₩5,898 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,164 | ₩7,338 | ₩6,817 | ₩6,963 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,177 | ₩7,431 | ₩6,976 | ₩7,217 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,338 | ₩7,549 | ₩7,083 | ₩7,110 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,873 | ₩7,873 | ₩7,311 | ₩7,351 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,846 | ₩8,067 | ₩7,686 | ₩7,927 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,739 | ₩8,154 | ₩7,632 | ₩7,900 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,552 | ₩7,706 | ₩7,351 | ₩7,525 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,538 | ₩7,619 | ₩7,338 | ₩7,391 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,980 | ₩8,101 | ₩7,418 | ₩7,552 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,262 | ₩8,369 | ₩7,900 | ₩8,047 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,980 | ₩8,235 | ₩7,846 | ₩8,235 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,208 | ₩8,342 | ₩7,652 | ₩7,873 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,543 | ₩8,748 | ₩7,994 | ₩8,248 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,409 | ₩8,569 | ₩8,114 | ₩8,462 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,833 | ₩8,409 | ₩7,779 | ₩8,342 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,114 | ₩8,275 | ₩7,913 | ₩8,047 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,610 | ₩8,663 | ₩7,806 | ₩7,980 | -7.31% | 79.3만 |
|---|