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 | ₩9,133 | ₩9,448 | ₩9,059 | ₩9,213 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,052 | ₩9,227 | ₩8,898 | ₩9,146 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,066 | ₩9,354 | ₩8,972 | ₩9,186 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,535 | ₩9,535 | ₩8,918 | ₩9,280 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,227 | ₩9,662 | ₩9,079 | ₩9,468 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,575 | ₩9,736 | ₩9,092 | ₩9,186 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,575 | ₩9,716 | ₩9,267 | ₩9,361 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,709 | ₩10,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,696 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,736 | ₩9,823 | ₩9,253 | ₩9,602 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,575 | ₩9,850 | ₩9,515 | ₩9,763 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,098 | ₩10,112 | ₩9,589 | ₩9,776 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,662 | ₩10,729 | ₩9,857 | ₩10,031 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,922 | ₩11,949 | ₩10,730 | ₩10,755 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,627 | ₩12,009 | ₩11,480 | ₩11,962 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,110 | ₩12,110 | ₩11,433 | ₩11,453 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,895 | ₩12,029 | ₩11,580 | ₩11,949 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,989 | ₩12,029 | ₩11,533 | ₩11,895 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,560 | ₩11,741 | ₩11,084 | ₩11,694 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,654 | ₩11,654 | ₩10,943 | ₩11,225 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,828 | ₩12,216 | ₩11,681 | ₩11,721 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,345 | ₩12,559 | ₩11,607 | ₩11,667 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,552 | ₩12,552 | ₩12,083 | ₩12,164 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,102 | ₩13,344 | ₩12,780 | ₩12,794 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,411 | ₩13,531 | ₩12,847 | ₩13,317 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,679 | ₩14,054 | ₩13,679 | ₩13,746 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,813 | ₩14,028 | ₩13,478 | ₩13,974 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,303 | ₩13,994 | ₩13,075 | ₩13,793 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,660 | ₩13,344 | ₩12,566 | ₩13,250 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,049 | ₩13,049 | ₩12,566 | ₩12,847 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,438 | ₩13,538 | ₩13,035 | ₩13,102 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,451 | ₩13,773 | ₩13,263 | ₩13,585 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,196 | ₩13,210 | ₩12,874 | ₩13,035 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,512 | ₩13,277 | ₩12,512 | ₩13,263 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,445 | ₩12,445 | ₩11,882 | ₩12,284 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,526 | ₩12,961 | ₩12,378 | ₩12,472 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,754 | ₩12,834 | ₩11,815 | ₩12,204 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,633 | ₩13,236 | ₩12,455 | ₩13,062 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,056 | ₩12,257 | ₩11,855 | ₩12,177 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,137 | ₩12,284 | ₩11,936 | ₩12,204 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,190 | ₩12,532 | ₩11,708 | ₩12,338 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,257 | ₩12,418 | ₩11,976 | ₩12,177 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,976 | ₩12,264 | ₩11,882 | ₩12,157 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,721 | ₩11,922 | ₩11,399 | ₩11,868 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,265 | ₩11,667 | ₩11,117 | ₩11,480 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,439 | ₩11,962 | ₩11,117 | ₩11,252 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,748 | ₩12,217 | ₩11,667 | ₩11,681 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,855 | ₩12,016 | ₩11,540 | ₩11,708 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩11,010 | ₩11,681 | ₩11,003 | ₩11,560 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,635 | ₩10,889 | ₩10,393 | ₩10,755 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,372 | ₩11,573 | ₩10,729 | ₩10,809 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,903 | ₩11,413 | ₩10,798 | ₩11,386 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,675 | ₩11,238 | ₩10,541 | ₩10,782 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,588 | ₩10,775 | ₩10,259 | ₩10,688 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,742 | ₩11,272 | ₩10,548 | ₩10,581 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,822 | ₩10,849 | ₩10,326 | ₩10,501 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,729 | ₩10,910 | ₩10,463 | ₩10,702 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,252 | ₩11,305 | ₩10,822 | ₩10,863 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,305 | ₩11,506 | ₩11,084 | ₩11,345 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,775 | ₩12,083 | ₩11,278 | ₩11,332 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,775 | ₩12,103 | ₩11,560 | ₩11,694 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,633 | ₩12,666 | ₩11,895 | ₩12,137 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,861 | ₩13,129 | ₩12,526 | ₩12,901 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,129 | ₩13,324 | ₩12,881 | ₩12,915 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,666 | ₩13,746 | ₩12,687 | ₩13,035 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,899 | ₩14,899 | ₩13,290 | ₩13,974 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,712 | ₩14,980 | ₩14,604 | ₩14,940 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,564 | ₩15,208 | ₩14,256 | ₩14,752 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,846 | ₩15,194 | ₩14,135 | ₩14,953 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,497 | ₩15,355 | ₩14,343 | ₩14,846 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,920 | ₩14,584 | ₩13,733 | ₩14,537 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,464 | ₩13,692 | ₩13,089 | ₩13,679 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,740 | ₩13,961 | ₩12,579 | ₩13,397 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,418 | ₩12,767 | ₩12,237 | ₩12,700 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,657 | ₩12,737 | ₩11,657 | ₩12,459 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,405 | ₩13,116 | ₩11,855 | ₩11,882 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,855 | ₩12,472 | ₩11,661 | ₩12,405 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,983 | ₩12,324 | ₩10,903 | ₩11,788 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,399 | ₩11,600 | ₩10,869 | ₩11,131 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,165 | ₩11,292 | ₩10,045 | ₩11,171 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,535 | ₩10,185 | ₩9,508 | ₩9,803 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,790 | ₩9,964 | ₩9,320 | ₩9,481 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,750 | ₩10,031 | ₩9,535 | ₩9,870 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,736 | ₩9,991 | ₩9,542 | ₩9,575 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,025 | ₩9,776 | ₩8,730 | ₩9,683 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,784 | ₩9,213 | ₩8,623 | ₩8,864 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,704 | ₩9,092 | ₩8,502 | ₩8,811 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,039 | ₩9,173 | ₩8,563 | ₩8,596 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,615 | ₩9,656 | ₩8,891 | ₩8,985 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,213 | ₩10,058 | ₩9,213 | ₩9,709 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,200 | ₩9,387 | ₩8,985 | ₩9,186 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,468 | ₩9,575 | ₩8,797 | ₩8,824 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,750 | ₩9,857 | ₩9,334 | ₩9,642 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,535 | ₩9,991 | ₩9,414 | ₩9,843 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,414 | ₩9,629 | ₩9,192 | ₩9,481 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,106 | ₩9,575 | ₩9,059 | ₩9,414 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,066 | ₩9,294 | ₩8,985 | ₩9,227 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,704 | ₩9,039 | ₩8,529 | ₩8,878 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,516 | ₩8,851 | ₩8,383 | ₩8,717 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,288 | ₩8,704 | ₩8,178 | ₩8,677 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,677 | ₩8,744 | ₩8,046 | ₩8,154 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,133 | ₩9,361 | ₩8,596 | ₩8,730 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,964 | ₩10,045 | ₩9,039 | ₩9,280 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,058 | ₩10,635 | ₩9,843 | ₩10,232 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,058 | ₩10,447 | ₩9,468 | ₩9,897 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,286 | ₩10,366 | ₩9,870 | ₩10,353 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,830 | ₩10,554 | ₩9,830 | ₩10,299 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,428 | ₩9,803 | ₩9,414 | ₩9,750 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,683 | ₩9,838 | ₩9,200 | ₩9,481 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,334 | ₩9,776 | ₩9,200 | ₩9,656 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,870 | ₩10,031 | ₩9,068 | ₩9,253 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,562 | ₩10,105 | ₩9,535 | ₩9,696 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,736 | ₩9,817 | ₩9,434 | ₩9,562 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,455 | ₩9,803 | ₩9,428 | ₩9,736 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,843 | ₩9,924 | ₩9,200 | ₩9,455 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,045 | ₩10,273 | ₩9,884 | ₩9,991 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,568 | ₩10,836 | ₩10,038 | ₩10,058 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,997 | ₩11,003 | ₩10,407 | ₩10,621 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,238 | ₩11,426 | ₩10,916 | ₩11,024 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,050 | ₩11,278 | ₩10,809 | ₩11,265 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,345 | ₩11,345 | ₩10,843 | ₩10,943 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,466 | ₩11,808 | ₩11,345 | ₩11,386 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,600 | ₩11,721 | ₩11,185 | ₩11,573 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,077 | ₩11,305 | ₩10,805 | ₩11,252 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,024 | ₩11,211 | ₩10,729 | ₩11,158 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,345 | ₩11,890 | ₩10,970 | ₩11,037 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,742 | ₩11,649 | ₩10,206 | ₩11,252 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,903 | ₩11,064 | ₩10,594 | ₩10,755 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,729 | ₩11,064 | ₩10,447 | ₩10,863 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,822 | ₩10,863 | ₩10,353 | ₩10,755 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,380 | ₩10,480 | ₩9,964 | ₩10,380 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,058 | ₩10,863 | ₩9,857 | ₩10,380 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,548 | ₩10,480 | ₩9,401 | ₩10,045 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,763 | ₩10,226 | ₩9,723 | ₩9,897 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,891 | ₩9,696 | ₩8,891 | ₩9,656 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,535 | ₩9,535 | ₩8,583 | ₩8,704 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,366 | ₩10,621 | ₩9,455 | ₩9,535 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,468 | ₩10,675 | ₩9,468 | ₩10,366 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,186 | ₩9,830 | ₩9,146 | ₩9,696 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,361 | ₩9,481 | ₩8,891 | ₩8,958 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,575 | ₩9,911 | ₩9,374 | ₩9,575 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩10,004 | ₩10,199 | ₩9,361 | ₩9,428 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,374 | ₩9,750 | ₩9,119 | ₩9,548 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,286 | ₩10,286 | ₩9,508 | ₩9,548 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩10,004 | ₩10,715 | ₩9,843 | ₩10,407 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,991 | ₩10,440 | ₩9,978 | ₩10,031 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,447 | ₩10,514 | ₩9,602 | ₩9,803 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,991 | ₩10,621 | ₩9,723 | ₩10,340 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,729 | ₩10,849 | ₩8,851 | ₩10,346 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,889 | ₩11,694 | ₩10,494 | ₩10,970 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,253 | ₩10,997 | ₩9,220 | ₩10,755 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,382 | ₩9,092 | ₩7,751 | ₩9,052 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,966 | ₩8,033 | ₩7,408 | ₩7,523 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,100 | ₩8,402 | ₩7,934 | ₩8,234 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,979 | ₩8,221 | ₩7,818 | ₩7,993 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,087 | ₩8,355 | ₩7,993 | ₩8,315 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,288 | ₩8,784 | ₩8,127 | ₩8,328 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,382 | ₩8,478 | ₩7,979 | ₩8,435 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,288 | ₩8,722 | ₩8,274 | ₩8,462 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,926 | ₩8,476 | ₩7,926 | ₩8,288 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,604 | ₩7,979 | ₩7,537 | ₩7,872 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,751 | ₩7,885 | ₩7,396 | ₩7,658 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,792 | ₩8,034 | ₩7,470 | ₩7,885 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,295 | ₩8,288 | ₩7,269 | ₩7,939 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,234 | ₩8,301 | ₩7,014 | ₩7,376 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,154 | ₩8,569 | ₩8,127 | ₩8,301 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,636 | ₩8,650 | ₩8,060 | ₩8,154 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,253 | ₩9,253 | ₩8,207 | ₩8,583 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,294 | ₩9,830 | ₩9,012 | ₩9,294 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,811 | ₩9,374 | ₩7,658 | ₩9,200 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,583 | ₩8,891 | ₩8,516 | ₩8,744 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,569 | ₩8,932 | ₩8,195 | ₩8,355 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,730 | ₩8,851 | ₩8,409 | ₩8,744 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,596 | ₩8,891 | ₩8,569 | ₩8,771 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,583 | ₩8,797 | ₩8,516 | ₩8,623 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,650 | ₩8,851 | ₩8,435 | ₩8,663 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,730 | ₩9,025 | ₩8,697 | ₩8,851 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,838 | ₩8,925 | ₩8,623 | ₩8,784 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,610 | ₩9,012 | ₩8,569 | ₩8,811 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,717 | ₩8,885 | ₩8,516 | ₩8,650 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,106 | ₩9,320 | ₩8,844 | ₩8,851 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,301 | ₩9,280 | ₩8,234 | ₩9,200 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,523 | ₩8,368 | ₩7,523 | ₩8,261 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,148 | ₩7,684 | ₩7,054 | ₩7,537 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,564 | ₩7,704 | ₩7,255 | ₩7,336 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,711 | ₩7,899 | ₩7,553 | ₩7,590 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,920 | ₩7,993 | ₩6,920 | ₩7,792 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,067 | ₩7,121 | ₩6,779 | ₩6,920 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,054 | ₩7,067 | ₩6,598 | ₩7,027 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,202 | ₩7,372 | ₩6,933 | ₩7,094 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,510 | ₩7,510 | ₩7,016 | ₩7,121 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,389 | ₩7,738 | ₩7,349 | ₩7,523 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,121 | ₩7,416 | ₩7,067 | ₩7,362 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,282 | ₩7,362 | ₩6,927 | ₩7,148 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,684 | ₩7,731 | ₩7,235 | ₩7,309 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,590 | ₩7,751 | ₩7,544 | ₩7,564 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,577 | ₩7,845 | ₩7,510 | ₩7,644 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,684 | ₩7,802 | ₩7,523 | ₩7,631 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,872 | ₩8,006 | ₩7,725 | ₩7,832 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,818 | ₩8,140 | ₩7,818 | ₩7,912 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,899 | ₩7,999 | ₩7,617 | ₩7,912 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,912 | ₩8,368 | ₩7,805 | ₩8,020 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,134 | ₩8,187 | ₩7,074 | ₩7,966 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,269 | ₩7,443 | ₩6,947 | ₩7,081 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,832 | ₩8,046 | ₩7,161 | ₩7,215 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,604 | ₩7,912 | ₩7,446 | ₩7,805 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,020 | ₩8,046 | ₩7,593 | ₩7,658 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,885 | ₩8,100 | ₩7,765 | ₩7,872 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,885 | ₩8,006 | ₩7,698 | ₩7,872 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,671 | ₩8,033 | ₩7,631 | ₩7,885 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,604 | ₩7,932 | ₩7,336 | ₩7,711 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,832 | ₩7,859 | ₩7,470 | ₩7,658 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,979 | ₩8,248 | ₩7,725 | ₩7,738 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,215 | ₩8,006 | ₩7,181 | ₩7,939 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,853 | ₩7,108 | ₩6,746 | ₩6,960 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,960 | ₩7,014 | ₩6,679 | ₩6,839 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,134 | ₩7,242 | ₩6,598 | ₩6,987 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,215 | ₩7,309 | ₩7,041 | ₩7,282 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,907 | ₩7,228 | ₩6,746 | ₩7,188 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,611 | ₩6,933 | ₩6,518 | ₩6,907 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,290 | ₩6,679 | ₩6,236 | ₩6,585 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,028 | ₩6,477 | ₩5,969 | ₩6,303 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,169 | ₩6,410 | ₩5,954 | ₩5,981 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,914 | ₩6,263 | ₩5,901 | ₩6,008 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,726 | ₩6,343 | ₩5,686 | ₩5,995 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,840 | ₩6,223 | ₩5,579 | ₩5,820 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,807 | ₩6,000 | ₩5,572 | ₩5,686 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,383 | ₩6,383 | ₩5,693 | ₩5,767 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,035 | ₩6,679 | ₩6,008 | ₩6,357 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,512 | ₩6,303 | ₩5,431 | ₩6,075 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,525 | ₩5,673 | ₩5,371 | ₩5,565 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,512 | ₩5,646 | ₩5,083 | ₩5,445 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,284 | ₩5,659 | ₩5,284 | ₩5,653 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,048 | ₩6,048 | ₩5,244 | ₩5,270 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,316 | ₩6,437 | ₩5,270 | ₩5,907 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,175 | ₩7,349 | ₩6,827 | ₩6,974 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,188 | ₩7,443 | ₩6,987 | ₩7,228 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,349 | ₩7,561 | ₩7,094 | ₩7,121 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,885 | ₩7,885 | ₩7,322 | ₩7,362 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,859 | ₩8,080 | ₩7,698 | ₩7,939 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,751 | ₩8,167 | ₩7,644 | ₩7,912 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,564 | ₩7,718 | ₩7,362 | ₩7,537 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,550 | ₩7,631 | ₩7,349 | ₩7,403 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,993 | ₩8,113 | ₩7,430 | ₩7,564 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,274 | ₩8,382 | ₩7,912 | ₩8,060 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,993 | ₩8,248 | ₩7,859 | ₩8,248 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,221 | ₩8,355 | ₩7,664 | ₩7,885 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,556 | ₩8,761 | ₩8,006 | ₩8,261 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,422 | ₩8,583 | ₩8,127 | ₩8,476 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,845 | ₩8,422 | ₩7,792 | ₩8,355 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,127 | ₩8,288 | ₩7,926 | ₩8,060 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,623 | ₩8,677 | ₩7,818 | ₩7,993 | -7.31% | 79.3만 |
|---|