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 | ₩9,134 | ₩9,450 | ₩9,061 | ₩9,215 | +0.88% | 72.7만 |
| 2026.10.08 | ₩9,054 | ₩9,228 | ₩8,900 | ₩9,148 | +1.04% | 130.8만 |
| 2026.10.07 | ₩9,067 | ₩9,356 | ₩8,973 | ₩9,188 | +1.33% | 74.5만 |
| 2026.10.06 | ₩9,537 | ₩9,537 | ₩8,920 | ₩9,282 | -2.67% | 118.9만 |
| 2026.10.05 | ₩9,228 | ₩9,664 | ₩9,081 | ₩9,470 | +2.62% | 137.2만 |
| 2026.10.02 | ₩9,577 | ₩9,738 | ₩9,094 | ₩9,188 | -4.06% | 119.8만 |
| 2026.10.01 | ₩9,577 | ₩9,718 | ₩9,268 | ₩9,362 | -2.24% | 158.2만 |
| 2026.09.30 | ₩9,711 | ₩10,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,698 |
| -0.14% |
| 171.1만 |
| 2026.09.29 | ₩9,738 | ₩9,825 | ₩9,255 | ₩9,604 | -1.38% | 139.2만 |
|---|
| 2026.09.28 | ₩9,577 | ₩9,852 | ₩9,517 | ₩9,765 | +1.96% | 141.4만 |
|---|
| 2026.09.25 | ₩10,100 | ₩10,113 | ₩9,590 | ₩9,778 | -3.19% | 142.1만 |
|---|
| 2026.09.24 | ₩10,663 | ₩10,730 | ₩9,859 | ₩10,033 | -5.91% | 134.9만 |
|---|
| 2026.09.23 | ₩11,924 | ₩11,951 | ₩10,732 | ₩10,757 | -9.79% | 108.8만 |
|---|
| 2026.09.22 | ₩11,629 | ₩12,011 | ₩11,482 | ₩11,964 | +2.88% | 130.6만 |
|---|
| 2026.09.21 | ₩12,112 | ₩12,112 | ₩11,435 | ₩11,455 | -5.43% | 117.1만 |
|---|
| 2026.09.18 | ₩11,897 | ₩12,032 | ₩11,582 | ₩11,951 | +0.45% | 409.1만 |
|---|
| 2026.09.17 | ₩11,991 | ₩12,032 | ₩11,535 | ₩11,897 | -0.78% | 119.3만 |
|---|
| 2026.09.16 | ₩11,562 | ₩11,743 | ₩11,086 | ₩11,696 | +1.16% | 225.6만 |
|---|
| 2026.09.15 | ₩11,656 | ₩11,656 | ₩10,945 | ₩11,227 | -3.68% | 151.4만 |
|---|
| 2026.09.14 | ₩11,830 | ₩12,218 | ₩11,683 | ₩11,723 | -0.91% | 102.5만 |
|---|
| 2026.09.11 | ₩12,347 | ₩12,561 | ₩11,609 | ₩11,669 | -5.49% | 111.4만 |
|---|
| 2026.09.10 | ₩12,555 | ₩12,555 | ₩12,085 | ₩12,166 | -3.10% | 85.6만 |
|---|
| 2026.09.09 | ₩13,105 | ₩13,346 | ₩12,783 | ₩12,796 | -2.35% | 64.6만 |
|---|
| 2026.09.08 | ₩13,413 | ₩13,534 | ₩12,850 | ₩13,319 | -0.70% | 74.2만 |
|---|
| 2026.09.04 | ₩13,681 | ₩14,057 | ₩13,681 | ₩13,748 | +0.49% | 49.5만 |
|---|
| 2026.09.03 | ₩13,815 | ₩14,030 | ₩13,480 | ₩13,976 | +1.17% | 72.8만 |
|---|
| 2026.09.02 | ₩13,306 | ₩13,997 | ₩13,078 | ₩13,795 | +3.68% | 89.4만 |
|---|
| 2026.09.01 | ₩12,662 | ₩13,346 | ₩12,568 | ₩13,252 | +4.66% | 80.3만 |
|---|
| 2026.08.31 | ₩13,051 | ₩13,051 | ₩12,568 | ₩12,850 | -1.54% | 68.7만 |
|---|
| 2026.08.28 | ₩13,440 | ₩13,541 | ₩13,038 | ₩13,105 | -2.50% | 62.2만 |
|---|
| 2026.08.27 | ₩13,453 | ₩13,775 | ₩13,266 | ₩13,587 | +1.00% | 98.9만 |
|---|
| 2026.08.26 | ₩13,198 | ₩13,212 | ₩12,877 | ₩13,038 | -1.22% | 59.4만 |
|---|
| 2026.08.25 | ₩12,514 | ₩13,279 | ₩12,514 | ₩13,266 | +6.00% | 126만 |
|---|
| 2026.08.24 | ₩12,447 | ₩12,447 | ₩11,884 | ₩12,286 | -1.29% | 111.5만 |
|---|
| 2026.08.21 | ₩12,528 | ₩12,964 | ₩12,380 | ₩12,474 | -0.43% | 79만 |
|---|
| 2026.08.20 | ₩12,756 | ₩12,836 | ₩11,817 | ₩12,206 | -4.31% | 107.7만 |
|---|
| 2026.08.19 | ₩12,635 | ₩13,239 | ₩12,457 | ₩13,064 | +3.40% | 124.4만 |
|---|
| 2026.08.18 | ₩12,058 | ₩12,260 | ₩11,857 | ₩12,179 | +1.00% | 53.6만 |
|---|
| 2026.08.17 | ₩12,139 | ₩12,286 | ₩11,938 | ₩12,206 | +0.55% | 69.4만 |
|---|
| 2026.08.14 | ₩12,193 | ₩12,535 | ₩11,710 | ₩12,340 | +1.21% | 75.9만 |
|---|
| 2026.08.13 | ₩12,260 | ₩12,421 | ₩11,978 | ₩12,179 | -0.66% | 82.8만 |
|---|
| 2026.08.12 | ₩11,978 | ₩12,266 | ₩11,884 | ₩12,159 | +1.51% | 74.5만 |
|---|
| 2026.08.11 | ₩11,723 | ₩11,924 | ₩11,401 | ₩11,871 | +1.26% | 90만 |
|---|
| 2026.08.10 | ₩11,267 | ₩11,669 | ₩11,119 | ₩11,482 | +1.90% | 100.7만 |
|---|
| 2026.08.07 | ₩11,441 | ₩11,964 | ₩11,119 | ₩11,254 | -1.64% | 105.5만 |
|---|
| 2026.08.06 | ₩11,750 | ₩12,219 | ₩11,669 | ₩11,683 | -0.57% | 57.7만 |
|---|
| 2026.08.05 | ₩11,857 | ₩12,018 | ₩11,542 | ₩11,710 | -1.24% | 87.6만 |
|---|
| 2026.08.04 | ₩11,012 | ₩11,683 | ₩11,005 | ₩11,562 | +4.99% | 92.1만 |
|---|
| 2026.08.03 | ₩10,637 | ₩10,891 | ₩10,395 | ₩10,757 | +1.13% | 90.6만 |
|---|
| 2026.07.31 | ₩11,374 | ₩11,576 | ₩10,730 | ₩10,811 | -4.95% | 106.1만 |
|---|
| 2026.07.30 | ₩10,905 | ₩11,415 | ₩10,800 | ₩11,388 | +4.43% | 84.6만 |
|---|
| 2026.07.29 | ₩10,677 | ₩11,240 | ₩10,543 | ₩10,784 | +1.01% | 90.5만 |
|---|
| 2026.07.28 | ₩10,590 | ₩10,777 | ₩10,261 | ₩10,690 | +0.95% | 123.5만 |
|---|
| 2026.07.27 | ₩10,744 | ₩11,274 | ₩10,549 | ₩10,583 | -1.50% | 122.3만 |
|---|
| 2026.07.24 | ₩10,824 | ₩10,851 | ₩10,328 | ₩10,502 | -2.97% | 108.8만 |
|---|
| 2026.07.23 | ₩10,730 | ₩10,912 | ₩10,465 | ₩10,704 | -0.25% | 95.7만 |
|---|
| 2026.07.22 | ₩11,254 | ₩11,307 | ₩10,824 | ₩10,865 | -3.46% | 96.5만 |
|---|
| 2026.07.21 | ₩11,307 | ₩11,508 | ₩11,086 | ₩11,347 | +0.36% | 99만 |
|---|
| 2026.07.20 | ₩11,777 | ₩12,085 | ₩11,280 | ₩11,334 | -3.76% | 100.1만 |
|---|
| 2026.07.17 | ₩11,777 | ₩12,105 | ₩11,562 | ₩11,696 | -0.68% | 149.3만 |
|---|
| 2026.07.16 | ₩12,635 | ₩12,669 | ₩11,897 | ₩12,139 | -3.93% | 101.5만 |
|---|
| 2026.07.15 | ₩12,863 | ₩13,131 | ₩12,528 | ₩12,903 | +0.31% | 95.1만 |
|---|
| 2026.07.14 | ₩13,131 | ₩13,326 | ₩12,883 | ₩12,917 | -1.63% | 90.8만 |
|---|
| 2026.07.13 | ₩13,668 | ₩13,748 | ₩12,689 | ₩13,038 | -4.61% | 119.3만 |
|---|
| 2026.07.10 | ₩14,902 | ₩14,902 | ₩13,292 | ₩13,976 | -6.21% | 147.3만 |
|---|
| 2026.07.09 | ₩14,714 | ₩14,982 | ₩14,607 | ₩14,942 | +1.55% | 101.9만 |
|---|
| 2026.07.08 | ₩14,567 | ₩15,210 | ₩14,258 | ₩14,754 | +1.29% | 137.8만 |
|---|
| 2026.07.07 | ₩14,848 | ₩15,197 | ₩14,137 | ₩14,956 | +0.72% | 141.6만 |
|---|
| 2026.07.06 | ₩14,500 | ₩15,358 | ₩14,345 | ₩14,848 | +2.41% | 285.1만 |
|---|
| 2026.07.02 | ₩13,923 | ₩14,587 | ₩13,735 | ₩14,540 | +4.43% | 263.2만 |
|---|
| 2026.07.01 | ₩13,467 | ₩13,695 | ₩13,091 | ₩13,681 | +1.59% | 214.1만 |
|---|
| 2026.06.30 | ₩12,742 | ₩13,963 | ₩12,581 | ₩13,400 | +5.16% | 236.8만 |
|---|
| 2026.06.29 | ₩12,421 | ₩12,769 | ₩12,239 | ₩12,702 | +2.27% | 178.9만 |
|---|
| 2026.06.26 | ₩11,659 | ₩12,740 | ₩11,659 | ₩12,461 | +6.88% | 630.2만 |
|---|
| 2026.06.25 | ₩12,407 | ₩13,118 | ₩11,857 | ₩11,884 | -4.22% | 160.4만 |
|---|
| 2026.06.24 | ₩11,857 | ₩12,474 | ₩11,663 | ₩12,407 | +4.64% | 376.8만 |
|---|
| 2026.06.23 | ₩10,985 | ₩12,327 | ₩10,905 | ₩11,790 | +7.33% | 314.3만 |
|---|
| 2026.06.22 | ₩11,401 | ₩11,602 | ₩10,871 | ₩11,133 | -2.35% | 196.4만 |
|---|
| 2026.06.18 | ₩10,167 | ₩11,294 | ₩10,046 | ₩11,173 | +9.89% | 1476.8만 |
|---|
| 2026.06.17 | ₩9,537 | ₩10,187 | ₩9,510 | ₩9,805 | +2.81% | 340.5만 |
|---|
| 2026.06.16 | ₩9,792 | ₩9,966 | ₩9,322 | ₩9,483 | -3.15% | 128.8만 |
|---|
| 2026.06.15 | ₩9,751 | ₩10,033 | ₩9,537 | ₩9,872 | +1.24% | 206.4만 |
|---|
| 2026.06.12 | ₩9,738 | ₩9,993 | ₩9,543 | ₩9,577 | -1.65% | 166.5만 |
|---|
| 2026.06.11 | ₩9,027 | ₩9,778 | ₩8,732 | ₩9,684 | +7.28% | 290.3만 |
|---|
| 2026.06.10 | ₩8,786 | ₩9,215 | ₩8,625 | ₩8,866 | +0.92% | 113.7만 |
|---|
| 2026.06.09 | ₩8,705 | ₩9,094 | ₩8,504 | ₩8,812 | +1.23% | 95.8만 |
|---|
| 2026.06.08 | ₩9,040 | ₩9,175 | ₩8,564 | ₩8,598 | -4.90% | 86.3만 |
|---|
| 2026.06.05 | ₩9,617 | ₩9,657 | ₩8,893 | ₩8,987 | -6.56% | 70.2만 |
|---|
| 2026.06.04 | ₩9,215 | ₩10,060 | ₩9,215 | ₩9,711 | +5.39% | 100.9만 |
|---|
| 2026.06.03 | ₩9,201 | ₩9,389 | ₩8,987 | ₩9,188 | -0.15% | 99.9만 |
|---|
| 2026.06.02 | ₩9,470 | ₩9,577 | ₩8,799 | ₩8,826 | -6.80% | 158.2만 |
|---|
| 2026.06.01 | ₩9,751 | ₩9,859 | ₩9,336 | ₩9,644 | -1.10% | 77.1만 |
|---|
| 2026.05.29 | ₩9,537 | ₩9,993 | ₩9,416 | ₩9,845 | +3.23% | 126.8만 |
|---|
| 2026.05.28 | ₩9,416 | ₩9,631 | ₩9,193 | ₩9,483 | +0.71% | 72.8만 |
|---|
| 2026.05.27 | ₩9,107 | ₩9,577 | ₩9,061 | ₩9,416 | +3.39% | 86.8만 |
|---|
| 2026.05.26 | ₩9,067 | ₩9,295 | ₩8,987 | ₩9,228 | +1.78% | 79.1만 |
|---|
| 2026.05.22 | ₩8,705 | ₩9,040 | ₩8,531 | ₩8,879 | +2.00% | 96.8만 |
|---|
| 2026.05.21 | ₩8,517 | ₩8,853 | ₩8,385 | ₩8,719 | +2.36% | 74.3만 |
|---|
| 2026.05.20 | ₩8,289 | ₩8,705 | ₩8,179 | ₩8,678 | +4.69% | 105.9만 |
|---|
| 2026.05.19 | ₩8,678 | ₩8,745 | ₩8,048 | ₩8,155 | -6.03% | 183.2만 |
|---|
| 2026.05.18 | ₩9,134 | ₩9,362 | ₩8,598 | ₩8,732 | -4.41% | 102.9만 |
|---|
| 2026.05.15 | ₩9,966 | ₩10,046 | ₩9,040 | ₩9,282 | -6.86% | 202.2만 |
|---|
| 2026.05.14 | ₩10,060 | ₩10,637 | ₩9,845 | ₩10,234 | +1.73% | 154.4만 |
|---|
| 2026.05.13 | ₩10,060 | ₩10,449 | ₩9,470 | ₩9,899 | -1.60% | 159.6만 |
|---|
| 2026.05.12 | ₩10,288 | ₩10,368 | ₩9,872 | ₩10,355 | +0.65% | 101.1만 |
|---|
| 2026.05.11 | ₩9,832 | ₩10,556 | ₩9,832 | ₩10,301 | +4.77% | 97.2만 |
|---|
| 2026.05.08 | ₩9,429 | ₩9,805 | ₩9,416 | ₩9,751 | +3.41% | 92.5만 |
|---|
| 2026.05.07 | ₩9,684 | ₩9,840 | ₩9,201 | ₩9,483 | -2.08% | 75.3만 |
|---|
| 2026.05.06 | ₩9,336 | ₩9,778 | ₩9,201 | ₩9,657 | +3.45% | 226.2만 |
|---|
| 2026.05.05 | ₩9,872 | ₩10,033 | ₩9,070 | ₩9,255 | -6.25% | 142.2만 |
|---|
| 2026.05.04 | ₩9,564 | ₩10,107 | ₩9,537 | ₩9,698 | +1.40% | 132.4만 |
|---|
| 2026.05.01 | ₩9,738 | ₩9,818 | ₩9,436 | ₩9,564 | -1.79% | 100.8만 |
|---|
| 2026.04.30 | ₩9,456 | ₩9,805 | ₩9,429 | ₩9,738 | +2.98% | 75.5만 |
|---|
| 2026.04.29 | ₩9,845 | ₩9,926 | ₩9,201 | ₩9,456 | -3.95% | 113.2만 |
|---|
| 2026.04.28 | ₩10,046 | ₩10,274 | ₩9,885 | ₩9,993 | -0.53% | 69.1만 |
|---|
| 2026.04.27 | ₩10,570 | ₩10,838 | ₩10,040 | ₩10,060 | -4.82% | 74.6만 |
|---|
| 2026.04.24 | ₩10,999 | ₩11,005 | ₩10,409 | ₩10,623 | -3.41% | 73.7만 |
|---|
| 2026.04.23 | ₩11,240 | ₩11,428 | ₩10,918 | ₩11,026 | -1.91% | 53.1만 |
|---|
| 2026.04.22 | ₩11,052 | ₩11,280 | ₩10,811 | ₩11,267 | +1.94% | 73.3만 |
|---|
| 2026.04.21 | ₩11,347 | ₩11,347 | ₩10,844 | ₩10,945 | -3.55% | 99.2만 |
|---|
| 2026.04.20 | ₩11,468 | ₩11,810 | ₩11,347 | ₩11,388 | -0.70% | 87.8만 |
|---|
| 2026.04.17 | ₩11,602 | ₩11,723 | ₩11,187 | ₩11,576 | -0.23% | 97.7만 |
|---|
| 2026.04.16 | ₩11,079 | ₩11,307 | ₩10,807 | ₩11,254 | +1.57% | 67.3만 |
|---|
| 2026.04.15 | ₩11,026 | ₩11,213 | ₩10,730 | ₩11,160 | +1.22% | 93.4만 |
|---|
| 2026.04.14 | ₩11,347 | ₩11,892 | ₩10,972 | ₩11,039 | -2.72% | 158.8만 |
|---|
| 2026.04.13 | ₩10,744 | ₩11,651 | ₩10,207 | ₩11,254 | +4.74% | 214.4만 |
|---|
| 2026.04.10 | ₩10,905 | ₩11,066 | ₩10,596 | ₩10,757 | -1.35% | 64.8만 |
|---|
| 2026.04.09 | ₩10,730 | ₩11,066 | ₩10,449 | ₩10,865 | +1.25% | 72.2만 |
|---|
| 2026.04.08 | ₩10,824 | ₩10,865 | ₩10,355 | ₩10,757 | -0.62% | 64.4만 |
|---|
| 2026.04.07 | ₩10,382 | ₩10,482 | ₩9,966 | ₩10,382 | 0.00% | 83.6만 |
|---|
| 2026.04.06 | ₩10,060 | ₩10,865 | ₩9,859 | ₩10,382 | +3.20% | 94.7만 |
|---|
| 2026.04.02 | ₩9,550 | ₩10,482 | ₩9,403 | ₩10,046 | +5.20% | 80.9만 |
|---|
| 2026.04.01 | ₩9,765 | ₩10,227 | ₩9,724 | ₩9,899 | +1.37% | 90.3만 |
|---|
| 2026.03.31 | ₩8,893 | ₩9,698 | ₩8,893 | ₩9,657 | +8.60% | 202.3만 |
|---|
| 2026.03.30 | ₩9,537 | ₩9,537 | ₩8,584 | ₩8,705 | -8.72% | 124.2만 |
|---|
| 2026.03.27 | ₩10,368 | ₩10,623 | ₩9,456 | ₩9,537 | -8.02% | 82.7만 |
|---|
| 2026.03.26 | ₩9,470 | ₩10,677 | ₩9,470 | ₩10,368 | +9.49% | 115.2만 |
|---|
| 2026.03.25 | ₩9,188 | ₩9,832 | ₩9,148 | ₩9,698 | +5.55% | 79.4만 |
|---|
| 2026.03.24 | ₩9,362 | ₩9,483 | ₩8,893 | ₩8,960 | -4.30% | 76만 |
|---|
| 2026.03.23 | ₩9,577 | ₩9,912 | ₩9,376 | ₩9,577 | 0.00% | 94.1만 |
|---|
| 2026.03.20 | ₩10,006 | ₩10,201 | ₩9,362 | ₩9,429 | -5.76% | 145.7만 |
|---|
| 2026.03.19 | ₩9,376 | ₩9,751 | ₩9,121 | ₩9,550 | +1.86% | 100.7만 |
|---|
| 2026.03.18 | ₩10,288 | ₩10,288 | ₩9,510 | ₩9,550 | -7.17% | 108.2만 |
|---|
| 2026.03.17 | ₩10,006 | ₩10,717 | ₩9,845 | ₩10,409 | +4.02% | 161.5만 |
|---|
| 2026.03.16 | ₩9,993 | ₩10,442 | ₩9,979 | ₩10,033 | +0.40% | 232만 |
|---|
| 2026.03.13 | ₩10,449 | ₩10,516 | ₩9,604 | ₩9,805 | -6.16% | 204.1만 |
|---|
| 2026.03.12 | ₩9,993 | ₩10,623 | ₩9,724 | ₩10,342 | +3.49% | 158만 |
|---|
| 2026.03.11 | ₩10,730 | ₩10,851 | ₩8,853 | ₩10,348 | -3.56% | 425.7만 |
|---|
| 2026.03.10 | ₩10,891 | ₩11,696 | ₩10,496 | ₩10,972 | +0.74% | 243.1만 |
|---|
| 2026.03.09 | ₩9,255 | ₩10,999 | ₩9,222 | ₩10,757 | +16.23% | 493.3만 |
|---|
| 2026.03.06 | ₩8,383 | ₩9,094 | ₩7,753 | ₩9,054 | +8.00% | 480.8만 |
|---|
| 2026.03.05 | ₩7,967 | ₩8,034 | ₩7,409 | ₩7,525 | -5.56% | 114만 |
|---|
| 2026.03.04 | ₩8,102 | ₩8,403 | ₩7,935 | ₩8,236 | +1.66% | 57.7만 |
|---|
| 2026.03.03 | ₩7,981 | ₩8,222 | ₩7,820 | ₩7,994 | +0.17% | 55.5만 |
|---|
| 2026.03.02 | ₩8,088 | ₩8,356 | ₩7,994 | ₩8,316 | +2.82% | 61만 |
|---|
| 2026.02.27 | ₩8,289 | ₩8,786 | ₩8,128 | ₩8,330 | +0.49% | 90.8만 |
|---|
| 2026.02.26 | ₩8,383 | ₩8,480 | ₩7,981 | ₩8,437 | +0.64% | 75.6만 |
|---|
| 2026.02.25 | ₩8,289 | ₩8,724 | ₩8,276 | ₩8,464 | +2.10% | 109.3만 |
|---|
| 2026.02.24 | ₩7,927 | ₩8,477 | ₩7,927 | ₩8,289 | +4.57% | 92.2만 |
|---|
| 2026.02.23 | ₩7,605 | ₩7,981 | ₩7,538 | ₩7,873 | +3.53% | 59.5만 |
|---|
| 2026.02.20 | ₩7,753 | ₩7,887 | ₩7,397 | ₩7,659 | -1.21% | 67.5만 |
|---|
| 2026.02.19 | ₩7,793 | ₩8,036 | ₩7,471 | ₩7,887 | +1.20% | 92.1만 |
|---|
| 2026.02.18 | ₩7,297 | ₩8,289 | ₩7,270 | ₩7,941 | +8.82% | 207.9만 |
|---|
| 2026.02.17 | ₩8,236 | ₩8,303 | ₩7,015 | ₩7,377 | -10.42% | 234.7만 |
|---|
| 2026.02.13 | ₩8,155 | ₩8,571 | ₩8,128 | ₩8,303 | +1.81% | 87.6만 |
|---|
| 2026.02.12 | ₩8,638 | ₩8,651 | ₩8,061 | ₩8,155 | -5.59% | 118.6만 |
|---|
| 2026.02.11 | ₩9,255 | ₩9,255 | ₩8,209 | ₩8,584 | -7.25% | 120.7만 |
|---|
| 2026.02.10 | ₩9,295 | ₩9,832 | ₩9,014 | ₩9,295 | 0.00% | 184.6만 |
|---|
| 2026.02.09 | ₩8,812 | ₩9,376 | ₩7,659 | ₩9,201 | +4.41% | 196.5만 |
|---|
| 2026.02.06 | ₩8,584 | ₩8,893 | ₩8,517 | ₩8,745 | +1.87% | 188.9만 |
|---|
| 2026.02.05 | ₩8,571 | ₩8,933 | ₩8,197 | ₩8,356 | -2.50% | 145.1만 |
|---|
| 2026.02.04 | ₩8,732 | ₩8,853 | ₩8,410 | ₩8,745 | +0.15% | 118.8만 |
|---|
| 2026.02.03 | ₩8,598 | ₩8,893 | ₩8,571 | ₩8,772 | +2.03% | 102.9만 |
|---|
| 2026.02.02 | ₩8,584 | ₩8,799 | ₩8,517 | ₩8,625 | +0.47% | 103.3만 |
|---|
| 2026.01.30 | ₩8,651 | ₩8,853 | ₩8,437 | ₩8,665 | +0.16% | 83.4만 |
|---|
| 2026.01.29 | ₩8,732 | ₩9,027 | ₩8,698 | ₩8,853 | +1.38% | 50.9만 |
|---|
| 2026.01.28 | ₩8,839 | ₩8,926 | ₩8,625 | ₩8,786 | -0.61% | 62.3만 |
|---|
| 2026.01.27 | ₩8,611 | ₩9,014 | ₩8,571 | ₩8,812 | +2.34% | 48.4만 |
|---|
| 2026.01.26 | ₩8,719 | ₩8,886 | ₩8,517 | ₩8,651 | -0.77% | 60.8만 |
|---|
| 2026.01.23 | ₩9,107 | ₩9,322 | ₩8,846 | ₩8,853 | -2.80% | 86.6만 |
|---|
| 2026.01.22 | ₩8,303 | ₩9,282 | ₩8,236 | ₩9,201 | +10.82% | 273.8만 |
|---|
| 2026.01.21 | ₩7,525 | ₩8,370 | ₩7,525 | ₩8,262 | +9.80% | 120.2만 |
|---|
| 2026.01.20 | ₩7,149 | ₩7,686 | ₩7,055 | ₩7,538 | +5.44% | 56.6만 |
|---|
| 2026.01.16 | ₩7,565 | ₩7,706 | ₩7,256 | ₩7,337 | -3.01% | 90.8만 |
|---|
| 2026.01.15 | ₩7,713 | ₩7,900 | ₩7,554 | ₩7,592 | -1.57% | 69.9만 |
|---|
| 2026.01.14 | ₩6,921 | ₩7,994 | ₩6,921 | ₩7,793 | +12.60% | 197.4만 |
|---|
| 2026.01.13 | ₩7,069 | ₩7,122 | ₩6,780 | ₩6,921 | -2.09% | 116.3만 |
|---|
| 2026.01.12 | ₩7,055 | ₩7,069 | ₩6,599 | ₩7,028 | -0.38% | 206.5만 |
|---|
| 2026.01.09 | ₩7,203 | ₩7,373 | ₩6,935 | ₩7,096 | -1.49% | 65.7만 |
|---|
| 2026.01.08 | ₩7,511 | ₩7,511 | ₩7,018 | ₩7,122 | -5.18% | 87.4만 |
|---|
| 2026.01.07 | ₩7,391 | ₩7,739 | ₩7,350 | ₩7,525 | +1.81% | 64.1만 |
|---|
| 2026.01.06 | ₩7,122 | ₩7,417 | ₩7,069 | ₩7,364 | +3.39% | 112.7만 |
|---|
| 2026.01.05 | ₩7,283 | ₩7,364 | ₩6,928 | ₩7,149 | -1.84% | 114.7만 |
|---|
| 2026.01.02 | ₩7,686 | ₩7,733 | ₩7,236 | ₩7,310 | -4.89% | 121.2만 |
|---|
| 2025.12.31 | ₩7,592 | ₩7,753 | ₩7,545 | ₩7,565 | -0.35% | 104.5만 |
|---|
| 2025.12.30 | ₩7,578 | ₩7,847 | ₩7,511 | ₩7,645 | +0.88% | 79.1만 |
|---|
| 2025.12.29 | ₩7,686 | ₩7,804 | ₩7,525 | ₩7,632 | -0.70% | 84만 |
|---|
| 2025.12.26 | ₩7,873 | ₩8,008 | ₩7,726 | ₩7,833 | -0.51% | 48.2만 |
|---|
| 2025.12.24 | ₩7,820 | ₩8,142 | ₩7,820 | ₩7,914 | +1.20% | 28.3만 |
|---|
| 2025.12.23 | ₩7,900 | ₩8,001 | ₩7,619 | ₩7,914 | +0.17% | 70.3만 |
|---|
| 2025.12.22 | ₩7,914 | ₩8,370 | ₩7,806 | ₩8,021 | +1.36% | 123.6만 |
|---|
| 2025.12.19 | ₩7,136 | ₩8,189 | ₩7,075 | ₩7,967 | +11.65% | 201.5만 |
|---|
| 2025.12.18 | ₩7,270 | ₩7,444 | ₩6,948 | ₩7,082 | -2.58% | 89.4만 |
|---|
| 2025.12.17 | ₩7,833 | ₩8,048 | ₩7,163 | ₩7,216 | -7.88% | 96.2만 |
|---|
| 2025.12.16 | ₩7,605 | ₩7,914 | ₩7,447 | ₩7,806 | +2.65% | 115만 |
|---|
| 2025.12.15 | ₩8,021 | ₩8,048 | ₩7,594 | ₩7,659 | -4.52% | 64.5만 |
|---|
| 2025.12.12 | ₩7,887 | ₩8,102 | ₩7,766 | ₩7,873 | -0.17% | 64.8만 |
|---|
| 2025.12.11 | ₩7,887 | ₩8,008 | ₩7,699 | ₩7,873 | -0.17% | 68.3만 |
|---|
| 2025.12.10 | ₩7,672 | ₩8,034 | ₩7,632 | ₩7,887 | +2.80% | 74.4만 |
|---|
| 2025.12.09 | ₩7,605 | ₩7,934 | ₩7,337 | ₩7,713 | +1.41% | 123.8만 |
|---|
| 2025.12.08 | ₩7,833 | ₩7,860 | ₩7,471 | ₩7,659 | -2.23% | 67.2만 |
|---|
| 2025.12.05 | ₩7,981 | ₩8,249 | ₩7,726 | ₩7,739 | -3.03% | 110.7만 |
|---|
| 2025.12.04 | ₩7,216 | ₩8,008 | ₩7,183 | ₩7,941 | +10.04% | 164.2만 |
|---|
| 2025.12.03 | ₩6,854 | ₩7,109 | ₩6,747 | ₩6,961 | +1.57% | 71.3만 |
|---|
| 2025.12.02 | ₩6,961 | ₩7,015 | ₩6,680 | ₩6,841 | -1.73% | 78.1만 |
|---|
| 2025.12.01 | ₩7,136 | ₩7,243 | ₩6,599 | ₩6,988 | -2.07% | 132.2만 |
|---|
| 2025.11.28 | ₩7,216 | ₩7,310 | ₩7,042 | ₩7,283 | +0.93% | 30.4만 |
|---|
| 2025.11.26 | ₩6,908 | ₩7,230 | ₩6,747 | ₩7,189 | +4.08% | 60.8만 |
|---|
| 2025.11.25 | ₩6,613 | ₩6,935 | ₩6,519 | ₩6,908 | +4.46% | 76.6만 |
|---|
| 2025.11.24 | ₩6,291 | ₩6,680 | ₩6,237 | ₩6,586 | +4.69% | 84만 |
|---|
| 2025.11.21 | ₩6,029 | ₩6,479 | ₩5,970 | ₩6,304 | +4.56% | 130.5만 |
|---|
| 2025.11.20 | ₩6,170 | ₩6,411 | ₩5,955 | ₩5,982 | -3.04% | 97.6만 |
|---|
| 2025.11.19 | ₩5,915 | ₩6,264 | ₩5,902 | ₩6,009 | +1.59% | 106.6만 |
|---|
| 2025.11.18 | ₩5,727 | ₩6,344 | ₩5,687 | ₩5,996 | +4.68% | 162.9만 |
|---|
| 2025.11.17 | ₩5,841 | ₩6,224 | ₩5,580 | ₩5,821 | -0.34% | 112.5만 |
|---|
| 2025.11.14 | ₩5,808 | ₩6,001 | ₩5,573 | ₩5,687 | -2.08% | 158.2만 |
|---|
| 2025.11.13 | ₩6,385 | ₩6,385 | ₩5,694 | ₩5,768 | -9.66% | 164.9만 |
|---|
| 2025.11.12 | ₩6,036 | ₩6,680 | ₩6,009 | ₩6,358 | +5.33% | 134만 |
|---|
| 2025.11.11 | ₩5,513 | ₩6,304 | ₩5,432 | ₩6,076 | +10.22% | 166.3만 |
|---|
| 2025.11.10 | ₩5,526 | ₩5,674 | ₩5,372 | ₩5,566 | +0.73% | 111.4만 |
|---|
| 2025.11.07 | ₩5,513 | ₩5,647 | ₩5,084 | ₩5,446 | -1.22% | 96.6만 |
|---|
| 2025.11.06 | ₩5,285 | ₩5,660 | ₩5,285 | ₩5,654 | +6.98% | 116.3만 |
|---|
| 2025.11.05 | ₩6,049 | ₩6,049 | ₩5,245 | ₩5,271 | -12.86% | 174.2만 |
|---|
| 2025.11.04 | ₩6,318 | ₩6,438 | ₩5,271 | ₩5,908 | -6.48% | 301.9만 |
|---|
| 2025.11.03 | ₩7,176 | ₩7,350 | ₩6,829 | ₩6,975 | -2.80% | 173.7만 |
|---|
| 2025.10.31 | ₩7,189 | ₩7,444 | ₩6,988 | ₩7,230 | +0.56% | 80.2만 |
|---|
| 2025.10.30 | ₩7,350 | ₩7,562 | ₩7,096 | ₩7,122 | -3.10% | 77.1만 |
|---|
| 2025.10.29 | ₩7,887 | ₩7,887 | ₩7,324 | ₩7,364 | -6.63% | 93만 |
|---|
| 2025.10.28 | ₩7,860 | ₩8,081 | ₩7,699 | ₩7,941 | +1.02% | 68.3만 |
|---|
| 2025.10.27 | ₩7,753 | ₩8,169 | ₩7,645 | ₩7,914 | +2.08% | 62.7만 |
|---|
| 2025.10.24 | ₩7,565 | ₩7,719 | ₩7,364 | ₩7,538 | -0.35% | 73.5만 |
|---|
| 2025.10.23 | ₩7,552 | ₩7,632 | ₩7,350 | ₩7,404 | -1.95% | 99.7만 |
|---|
| 2025.10.22 | ₩7,994 | ₩8,115 | ₩7,431 | ₩7,565 | -5.37% | 90만 |
|---|
| 2025.10.21 | ₩8,276 | ₩8,383 | ₩7,914 | ₩8,061 | -2.59% | 60.1만 |
|---|
| 2025.10.20 | ₩7,994 | ₩8,249 | ₩7,860 | ₩8,249 | +3.19% | 108.1만 |
|---|
| 2025.10.17 | ₩8,222 | ₩8,356 | ₩7,666 | ₩7,887 | -4.08% | 101.6만 |
|---|
| 2025.10.16 | ₩8,558 | ₩8,763 | ₩8,008 | ₩8,262 | -3.45% | 91.7만 |
|---|
| 2025.10.15 | ₩8,423 | ₩8,584 | ₩8,128 | ₩8,477 | +0.64% | 56.7만 |
|---|
| 2025.10.14 | ₩7,847 | ₩8,423 | ₩7,793 | ₩8,356 | +6.50% | 63.1만 |
|---|
| 2025.10.13 | ₩8,128 | ₩8,289 | ₩7,927 | ₩8,061 | -0.83% | 81.6만 |
|---|
| 2025.10.10 | ₩8,625 | ₩8,678 | ₩7,820 | ₩7,994 | -7.31% | 79.3만 |
|---|