시장 데이터를 불러오는 중
전체 종목
솔젤 테크놀러지 과거 주가
Sol-Gel Technologies Ltd. - Ordinary Shares · SLGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sol-Gel Technologies Ltd. - Ordinary Shares · SLGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,674 | ₩97,053 | ₩92,239 | ₩96,249 | +2.75% | 3.2만 |
| 2026.10.08 | ₩94,492 | ₩95,109 | ₩89,208 | ₩94,331 | -0.17% | 4.1만 |
| 2026.10.07 | ₩100,540 | ₩100,667 | ₩95,591 | ₩96,483 | -4.03% | 3.1만 |
| 2026.10.06 | ₩105,877 | ₩106,615 | ₩99,165 | ₩101,439 | -4.19% | 4.4만 |
| 2026.10.05 | ₩95,484 | ₩105,958 | ₩95,484 | ₩105,877 | +10.88% | 2.9만 |
| 2026.10.02 | ₩97,737 | ₩99,709 | ₩95,001 | ₩96,557 | -1.21% | 4.4만 |
| 2026.10.01 | ₩99,802 | ₩99,802 | ₩94,881 | ₩97,898 | -1.91% | 3.3만 |
| 2026.09.30 | ₩98,341 | ₩104,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,615 |
| +1.30% |
| 3.9만 |
| 2026.09.29 | ₩93,821 | ₩97,610 | ₩92,802 | ₩96,892 | +3.27% | 3.1만 |
|---|
| 2026.09.28 | ₩89,476 | ₩96,557 | ₩89,476 | ₩93,137 | +4.09% | 5.8만 |
|---|
| 2026.09.25 | ₩82,141 | ₩90,241 | ₩81,872 | ₩89,651 | +9.14% | 2.6만 |
|---|
| 2026.09.24 | ₩79,888 | ₩83,991 | ₩78,339 | ₩81,457 | +1.96% | 6.7만 |
|---|
| 2026.09.23 | ₩81,805 | ₩82,838 | ₩78,761 | ₩80,075 | -2.11% | 7.1만 |
|---|
| 2026.09.22 | ₩78,842 | ₩85,426 | ₩78,842 | ₩81,738 | +3.67% | 8만 |
|---|
| 2026.09.21 | ₩80,236 | ₩80,464 | ₩78,184 | ₩79,499 | -0.92% | 3만 |
|---|
| 2026.09.18 | ₩86,056 | ₩86,647 | ₩80,464 | ₩80,464 | -6.50% | 4.6만 |
|---|
| 2026.09.17 | ₩84,018 | ₩87,760 | ₩84,005 | ₩86,553 | +3.02% | 4.5만 |
|---|
| 2026.09.16 | ₩86,445 | ₩86,445 | ₩81,778 | ₩85,077 | -1.58% | 5.5만 |
|---|
| 2026.09.15 | ₩86,164 | ₩89,181 | ₩85,828 | ₩86,365 | +0.23% | 5.9만 |
|---|
| 2026.09.14 | ₩88,095 | ₩89,034 | ₩85,855 | ₩87,411 | -0.78% | 2.8만 |
|---|
| 2026.09.11 | ₩90,415 | ₩90,683 | ₩87,981 | ₩88,430 | -2.20% | 2.5만 |
|---|
| 2026.09.10 | ₩93,070 | ₩93,298 | ₩88,645 | ₩89,570 | -3.76% | 8.4만 |
|---|
| 2026.09.09 | ₩95,203 | ₩95,203 | ₩91,756 | ₩92,775 | -2.55% | 4.8만 |
|---|
| 2026.09.08 | ₩92,614 | ₩94,143 | ₩90,911 | ₩93,030 | +0.45% | 3.9만 |
|---|
| 2026.09.04 | ₩94,103 | ₩94,948 | ₩91,709 | ₩93,231 | -0.93% | 3만 |
|---|
| 2026.09.03 | ₩95,659 | ₩97,885 | ₩93,660 | ₩94,009 | -1.72% | 5.8만 |
|---|
| 2026.09.02 | ₩93,178 | ₩96,678 | ₩91,193 | ₩94,452 | +1.37% | 9.8만 |
|---|
| 2026.09.01 | ₩94,224 | ₩97,576 | ₩92,561 | ₩93,231 | -1.05% | 13만 |
|---|
| 2026.08.31 | ₩90,884 | ₩95,122 | ₩89,516 | ₩92,668 | +1.96% | 11.1만 |
|---|
| 2026.08.28 | ₩97,375 | ₩101,921 | ₩88,712 | ₩92,279 | -5.23% | 14.8만 |
|---|
| 2026.08.27 | ₩107,889 | ₩108,224 | ₩96,517 | ₩97,321 | -9.79% | 5.9만 |
|---|
| 2026.08.26 | ₩108,895 | ₩109,700 | ₩103,557 | ₩106,521 | -2.18% | 6.9만 |
|---|
| 2026.08.25 | ₩105,784 | ₩110,223 | ₩105,784 | ₩109,592 | +3.60% | 5.6만 |
|---|
| 2026.08.24 | ₩103,249 | ₩105,153 | ₩101,090 | ₩103,785 | +0.52% | 6만 |
|---|
| 2026.08.21 | ₩109,860 | ₩109,860 | ₩103,490 | ₩104,241 | -5.11% | 3.3만 |
|---|
| 2026.08.20 | ₩105,234 | ₩108,627 | ₩103,088 | ₩105,267 | +0.03% | 2.9만 |
|---|
| 2026.08.19 | ₩106,548 | ₩111,590 | ₩105,395 | ₩105,395 | -1.08% | 3.3만 |
|---|
| 2026.08.18 | ₩111,215 | ₩112,113 | ₩106,387 | ₩106,387 | -4.34% | 3.6만 |
|---|
| 2026.08.17 | ₩114,206 | ₩121,367 | ₩108,694 | ₩111,322 | -2.52% | 11만 |
|---|
| 2026.08.14 | ₩112,234 | ₩121,756 | ₩112,234 | ₩113,575 | +1.19% | 7.9만 |
|---|
| 2026.08.13 | ₩96,356 | ₩113,455 | ₩96,289 | ₩112,704 | +16.97% | 7.8만 |
|---|
| 2026.08.12 | ₩107,829 | ₩107,829 | ₩94,961 | ₩95,887 | -11.08% | 5.2만 |
|---|
| 2026.08.11 | ₩112,650 | ₩113,186 | ₩103,356 | ₩104,496 | -7.24% | 5만 |
|---|
| 2026.08.10 | ₩118,577 | ₩121,662 | ₩112,395 | ₩113,642 | -4.16% | 8.4만 |
|---|
| 2026.08.07 | ₩119,060 | ₩119,060 | ₩109,123 | ₩118,014 | -0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩119,060 | ₩120,696 | ₩115,828 | ₩116,539 | -2.12% | 8.6만 |
|---|
| 2026.08.05 | ₩115,185 | ₩120,254 | ₩114,809 | ₩118,014 | +2.46% | 6.7만 |
|---|
| 2026.08.04 | ₩112,113 | ₩114,527 | ₩108,714 | ₩113,314 | +1.07% | 4만 |
|---|
| 2026.08.03 | ₩111,671 | ₩113,079 | ₩109,351 | ₩109,954 | -1.54% | 8.7만 |
|---|
| 2026.07.31 | ₩116,029 | ₩121,233 | ₩110,303 | ₩110,303 | -4.94% | 7.4만 |
|---|
| 2026.07.30 | ₩111,590 | ₩115,064 | ₩109,284 | ₩114,246 | +2.38% | 4.2만 |
|---|
| 2026.07.29 | ₩112,958 | ₩114,916 | ₩107,071 | ₩110,699 | -2.00% | 5.4만 |
|---|
| 2026.07.28 | ₩103,946 | ₩112,784 | ₩103,396 | ₩111,403 | +7.17% | 5.3만 |
|---|
| 2026.07.27 | ₩110,451 | ₩115,312 | ₩106,977 | ₩107,058 | -3.07% | 4.7만 |
|---|
| 2026.07.24 | ₩107,178 | ₩112,248 | ₩103,396 | ₩109,914 | +2.55% | 2.5만 |
|---|
| 2026.07.23 | ₩112,905 | ₩117,639 | ₩106,830 | ₩108,023 | -4.32% | 3.1만 |
|---|
| 2026.07.22 | ₩122,976 | ₩125,712 | ₩112,140 | ₩113,052 | -8.07% | 4.3만 |
|---|
| 2026.07.21 | ₩106,360 | ₩120,965 | ₩106,360 | ₩120,348 | +13.15% | 5.8만 |
|---|
| 2026.07.20 | ₩112,167 | ₩113,253 | ₩106,494 | ₩107,420 | -4.23% | 7.8만 |
|---|
| 2026.07.17 | ₩104,174 | ₩116,539 | ₩104,174 | ₩111,577 | +7.11% | 4.1만 |
|---|
| 2026.07.16 | ₩103,946 | ₩109,981 | ₩99,977 | ₩104,711 | +0.74% | 10.2만 |
|---|
| 2026.07.15 | ₩102,511 | ₩104,892 | ₩102,129 | ₩103,551 | +1.01% | 3.1만 |
|---|
| 2026.07.14 | ₩99,574 | ₩101,103 | ₩96,926 | ₩101,103 | +1.54% | 1.9만 |
|---|
| 2026.07.13 | ₩100,486 | ₩101,264 | ₩98,569 | ₩99,118 | -1.36% | 2.3만 |
|---|
| 2026.07.10 | ₩100,889 | ₩104,979 | ₩98,609 | ₩99,172 | -1.70% | 5.4만 |
|---|
| 2026.07.09 | ₩100,580 | ₩103,249 | ₩99,360 | ₩102,404 | +1.81% | 2.5만 |
|---|
| 2026.07.08 | ₩105,945 | ₩105,945 | ₩97,912 | ₩100,258 | -5.37% | 4.1만 |
|---|
| 2026.07.07 | ₩99,306 | ₩105,623 | ₩98,837 | ₩105,194 | +5.93% | 2.4만 |
|---|
| 2026.07.06 | ₩95,216 | ₩103,276 | ₩95,216 | ₩99,400 | +4.39% | 2.1만 |
|---|
| 2026.07.02 | ₩98,971 | ₩100,299 | ₩95,980 | ₩99,253 | +0.28% | 2.9만 |
|---|
| 2026.07.01 | ₩100,580 | ₩100,755 | ₩95,819 | ₩96,544 | -4.01% | 2만 |
|---|
| 2026.06.30 | ₩97,938 | ₩101,385 | ₩95,015 | ₩99,427 | +1.52% | 3.1만 |
|---|
| 2026.06.29 | ₩96,691 | ₩101,465 | ₩96,691 | ₩99,789 | +3.20% | 1.5만 |
|---|
| 2026.06.26 | ₩98,850 | ₩107,621 | ₩94,411 | ₩98,569 | -0.28% | 2.9만 |
|---|
| 2026.06.25 | ₩102,391 | ₩102,927 | ₩94,894 | ₩97,456 | -4.82% | 1.7만 |
|---|
| 2026.06.24 | ₩102,498 | ₩108,345 | ₩95,565 | ₩98,435 | -3.96% | 4.5만 |
|---|
| 2026.06.23 | ₩95,672 | ₩100,178 | ₩95,565 | ₩95,565 | -0.11% | 1.4만 |
|---|
| 2026.06.22 | ₩99,118 | ₩102,190 | ₩97,858 | ₩98,971 | -0.15% | 3.7만 |
|---|
| 2026.06.18 | ₩96,530 | ₩100,165 | ₩93,258 | ₩99,856 | +3.45% | 1.8만 |
|---|
| 2026.06.17 | ₩96,275 | ₩97,201 | ₩94,009 | ₩94,358 | -1.99% | 2.6만 |
|---|
| 2026.06.16 | ₩97,912 | ₩101,921 | ₩96,423 | ₩97,724 | -0.19% | 5.1만 |
|---|
| 2026.06.15 | ₩97,898 | ₩99,688 | ₩96,061 | ₩98,998 | +1.12% | 3.4만 |
|---|
| 2026.06.12 | ₩103,101 | ₩103,101 | ₩95,887 | ₩98,488 | -4.47% | 4.5만 |
|---|
| 2026.06.11 | ₩101,908 | ₩103,249 | ₩96,208 | ₩100,983 | -0.91% | 4.5만 |
|---|
| 2026.06.10 | ₩102,994 | ₩102,994 | ₩94,478 | ₩98,569 | -4.30% | 2.2만 |
|---|
| 2026.06.09 | ₩108,600 | ₩108,612 | ₩97,952 | ₩102,216 | -5.88% | 4.3만 |
|---|
| 2026.06.08 | ₩104,335 | ₩108,332 | ₩101,251 | ₩107,286 | +2.83% | 6만 |
|---|
| 2026.06.05 | ₩98,971 | ₩106,293 | ₩98,971 | ₩104,577 | +5.66% | 2.4만 |
|---|
| 2026.06.04 | ₩94,210 | ₩101,586 | ₩94,210 | ₩99,735 | +5.86% | 6.9만 |
|---|
| 2026.06.03 | ₩98,166 | ₩104,577 | ₩95,887 | ₩95,887 | -2.32% | 2.7만 |
|---|
| 2026.06.02 | ₩96,557 | ₩99,963 | ₩95,511 | ₩98,877 | +2.40% | 1.3만 |
|---|
| 2026.06.01 | ₩96,477 | ₩101,184 | ₩88,511 | ₩94,411 | -2.14% | 4만 |
|---|
| 2026.05.29 | ₩105,623 | ₩109,337 | ₩97,161 | ₩99,051 | -6.22% | 3.9만 |
|---|
| 2026.05.28 | ₩99,239 | ₩103,262 | ₩90,522 | ₩100,956 | +1.73% | 7.8만 |
|---|
| 2026.05.27 | ₩101,103 | ₩103,584 | ₩96,959 | ₩98,971 | -2.11% | 2.9만 |
|---|
| 2026.05.26 | ₩106,903 | ₩109,096 | ₩95,216 | ₩99,910 | -6.54% | 8만 |
|---|
| 2026.05.22 | ₩93,808 | ₩103,034 | ₩90,133 | ₩102,900 | +9.69% | 7.7만 |
|---|
| 2026.05.21 | ₩87,210 | ₩95,350 | ₩84,782 | ₩91,608 | +5.04% | 6.4만 |
|---|
| 2026.05.20 | ₩86,499 | ₩88,055 | ₩84,729 | ₩87,558 | +1.22% | 2.2만 |
|---|
| 2026.05.19 | ₩90,967 | ₩90,967 | ₩83,817 | ₩84,903 | -6.67% | 1.3만 |
|---|
| 2026.05.18 | ₩94,693 | ₩95,954 | ₩87,116 | ₩91,662 | -3.20% | 1.4만 |
|---|
| 2026.05.15 | ₩92,158 | ₩97,898 | ₩91,843 | ₩97,523 | +5.82% | 1.6만 |
|---|
| 2026.05.14 | ₩99,239 | ₩99,239 | ₩89,503 | ₩92,105 | -7.19% | 8천 |
|---|
| 2026.05.13 | ₩88,739 | ₩100,312 | ₩88,511 | ₩97,965 | +10.40% | 1.5만 |
|---|
| 2026.05.12 | ₩91,796 | ₩93,741 | ₩88,468 | ₩90,133 | -1.81% | 2.2만 |
|---|
| 2026.05.11 | ₩96,517 | ₩97,898 | ₩93,714 | ₩93,848 | -2.77% | 1.6만 |
|---|
| 2026.05.08 | ₩91,193 | ₩95,216 | ₩91,193 | ₩95,028 | +4.21% | 1.1만 |
|---|
| 2026.05.07 | ₩95,216 | ₩95,216 | ₩90,697 | ₩93,258 | -2.06% | 9천 |
|---|
| 2026.05.06 | ₩102,055 | ₩102,055 | ₩94,934 | ₩95,752 | -6.18% | 1.6만 |
|---|
| 2026.05.05 | ₩105,945 | ₩108,003 | ₩98,931 | ₩98,931 | -6.62% | 4.2만 |
|---|
| 2026.05.04 | ₩100,232 | ₩105,314 | ₩98,569 | ₩104,201 | +3.96% | 1.2만 |
|---|
| 2026.05.01 | ₩100,768 | ₩106,213 | ₩97,898 | ₩101,398 | +0.63% | 1.1만 |
|---|
| 2026.04.30 | ₩95,310 | ₩103,531 | ₩95,082 | ₩99,293 | +4.18% | 1.7만 |
|---|
| 2026.04.29 | ₩96,423 | ₩98,569 | ₩91,528 | ₩95,752 | -0.70% | 2.7만 |
|---|
| 2026.04.28 | ₩101,921 | ₩101,921 | ₩90,321 | ₩95,102 | -6.69% | 3.7만 |
|---|
| 2026.04.27 | ₩104,603 | ₩105,985 | ₩95,343 | ₩103,262 | -1.28% | 2.1만 |
|---|
| 2026.04.24 | ₩100,312 | ₩111,644 | ₩98,917 | ₩100,352 | +0.04% | 3.7만 |
|---|
| 2026.04.23 | ₩94,411 | ₩98,032 | ₩93,741 | ₩96,959 | +2.70% | 5.4만 |
|---|
| 2026.04.22 | ₩100,594 | ₩101,371 | ₩94,566 | ₩98,542 | -2.04% | 3만 |
|---|
| 2026.04.21 | ₩97,228 | ₩102,498 | ₩93,875 | ₩101,774 | +4.68% | 1.8만 |
|---|
| 2026.04.20 | ₩99,065 | ₩100,580 | ₩93,345 | ₩93,875 | -5.24% | 2.6만 |
|---|
| 2026.04.17 | ₩101,519 | ₩103,557 | ₩97,228 | ₩99,065 | -2.42% | 4.1만 |
|---|
| 2026.04.16 | ₩108,224 | ₩108,627 | ₩100,580 | ₩101,009 | -6.67% | 4.3만 |
|---|
| 2026.04.15 | ₩109,834 | ₩112,891 | ₩104,536 | ₩107,017 | -2.56% | 10.4만 |
|---|
| 2026.04.14 | ₩101,921 | ₩104,583 | ₩99,789 | ₩102,592 | +0.66% | 3.3만 |
|---|
| 2026.04.13 | ₩98,166 | ₩104,443 | ₩96,584 | ₩99,789 | +1.65% | 11.3만 |
|---|
| 2026.04.10 | ₩99,306 | ₩104,335 | ₩96,423 | ₩100,393 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩97,026 | ₩100,714 | ₩95,417 | ₩96,584 | -0.46% | 7.2만 |
|---|
| 2026.04.08 | ₩97,456 | ₩101,251 | ₩95,518 | ₩99,910 | +2.52% | 15.6만 |
|---|
| 2026.04.07 | ₩96,959 | ₩101,050 | ₩92,561 | ₩95,363 | -1.65% | 8.5만 |
|---|
| 2026.04.06 | ₩103,584 | ₩111,175 | ₩97,764 | ₩99,695 | -3.75% | 6.4만 |
|---|
| 2026.04.02 | ₩111,175 | ₩113,455 | ₩103,879 | ₩106,561 | -4.15% | 8만 |
|---|
| 2026.04.01 | ₩107,138 | ₩114,427 | ₩107,138 | ₩111,979 | +4.52% | 5.7만 |
|---|
| 2026.03.31 | ₩100,500 | ₩111,818 | ₩97,140 | ₩106,240 | +5.71% | 6.8만 |
|---|
| 2026.03.30 | ₩107,460 | ₩107,460 | ₩87,263 | ₩91,917 | -14.46% | 5.4만 |
|---|
| 2026.03.27 | ₩101,814 | ₩109,364 | ₩100,513 | ₩106,213 | +4.32% | 6.3만 |
|---|
| 2026.03.26 | ₩105,743 | ₩109,297 | ₩101,519 | ₩104,268 | -1.40% | 6.4만 |
|---|
| 2026.03.25 | ₩112,382 | ₩112,382 | ₩100,580 | ₩106,038 | -5.64% | 6.8만 |
|---|
| 2026.03.24 | ₩100,084 | ₩125,424 | ₩100,084 | ₩107,299 | +7.21% | 5.6만 |
|---|
| 2026.03.23 | ₩97,858 | ₩100,567 | ₩83,039 | ₩88,779 | -9.28% | 1.6만 |
|---|
| 2026.03.20 | ₩100,714 | ₩105,851 | ₩96,557 | ₩97,858 | -2.84% | 1.7만 |
|---|
| 2026.03.19 | ₩100,620 | ₩118,631 | ₩100,620 | ₩109,579 | +8.90% | 2만 |
|---|
| 2026.03.18 | ₩108,640 | ₩108,640 | ₩100,728 | ₩101,036 | -7.00% | 2.4만 |
|---|
| 2026.03.17 | ₩102,592 | ₩107,675 | ₩100,540 | ₩106,948 | +4.25% | 3.1만 |
|---|
| 2026.03.16 | ₩111,939 | ₩111,939 | ₩97,241 | ₩101,975 | -8.90% | 3.6만 |
|---|
| 2026.03.13 | ₩116,646 | ₩125,390 | ₩107,956 | ₩112,610 | -3.46% | 3.9만 |
|---|
| 2026.03.12 | ₩128,743 | ₩128,743 | ₩105,945 | ₩114,407 | -11.14% | 4.2만 |
|---|
| 2026.03.11 | ₩118,014 | ₩126,865 | ₩116,774 | ₩126,449 | +7.15% | 1.6만 |
|---|
| 2026.03.10 | ₩114,366 | ₩120,576 | ₩109,968 | ₩118,953 | +4.01% | 2.1만 |
|---|
| 2026.03.09 | ₩98,367 | ₩115,712 | ₩91,193 | ₩113,978 | +15.87% | 3.2만 |
|---|
| 2026.03.06 | ₩101,177 | ₩114,661 | ₩98,569 | ₩109,492 | +8.22% | 6.4만 |
|---|
| 2026.03.05 | ₩120,294 | ₩120,294 | ₩95,229 | ₩105,945 | -11.93% | 3.7만 |
|---|
| 2026.03.04 | ₩130,567 | ₩130,567 | ₩112,395 | ₩118,551 | -9.20% | 1.9만 |
|---|
| 2026.03.03 | ₩122,118 | ₩131,385 | ₩108,975 | ₩131,385 | +7.59% | 2.8만 |
|---|
| 2026.03.02 | ₩121,756 | ₩125,363 | ₩113,401 | ₩122,815 | +0.87% | 1.8만 |
|---|
| 2026.02.27 | ₩108,305 | ₩124,880 | ₩108,305 | ₩122,949 | +13.52% | 1.5만 |
|---|
| 2026.02.26 | ₩122,681 | ₩122,708 | ₩118,551 | ₩119,556 | -2.55% | 3.1만 |
|---|
| 2026.02.25 | ₩119,516 | ₩123,378 | ₩115,412 | ₩120,857 | +1.12% | 3.2만 |
|---|
| 2026.02.24 | ₩103,839 | ₩119,275 | ₩102,914 | ₩117,518 | +13.17% | 2.3만 |
|---|
| 2026.02.23 | ₩111,309 | ₩114,796 | ₩105,542 | ₩108,493 | -2.53% | 2.6만 |
|---|
| 2026.02.20 | ₩105,354 | ₩112,932 | ₩102,592 | ₩112,623 | +6.90% | 9.9천 |
|---|
| 2026.02.19 | ₩111,309 | ₩113,696 | ₩104,925 | ₩108,426 | -2.59% | 1.3만 |
|---|
| 2026.02.18 | ₩98,166 | ₩109,632 | ₩98,166 | ₩108,640 | +10.67% | 3.2만 |
|---|
| 2026.02.17 | ₩88,108 | ₩98,978 | ₩83,562 | ₩98,971 | +12.33% | 6만 |
|---|
| 2026.02.13 | ₩96,021 | ₩98,569 | ₩83,254 | ₩90,120 | -6.15% | 2.6만 |
|---|
| 2026.02.12 | ₩87,693 | ₩102,994 | ₩87,538 | ₩102,082 | +16.41% | 2.5만 |
|---|
| 2026.02.11 | ₩88,511 | ₩93,607 | ₩83,448 | ₩88,645 | +0.15% | 2.7만 |
|---|
| 2026.02.10 | ₩86,901 | ₩87,840 | ₩85,252 | ₩87,170 | +0.31% | 1.7만 |
|---|
| 2026.02.09 | ₩84,085 | ₩87,840 | ₩81,202 | ₩87,532 | +4.10% | 4.8만 |
|---|
| 2026.02.06 | ₩86,097 | ₩88,216 | ₩84,997 | ₩88,216 | +2.46% | 8.2천 |
|---|
| 2026.02.05 | ₩85,963 | ₩90,898 | ₩80,630 | ₩86,767 | +0.94% | 1.6만 |
|---|
| 2026.02.04 | ₩86,901 | ₩89,181 | ₩79,123 | ₩88,444 | +1.77% | 2.7만 |
|---|
| 2026.02.03 | ₩86,968 | ₩88,645 | ₩83,736 | ₩88,645 | +1.93% | 3.3만 |
|---|
| 2026.02.02 | ₩84,756 | ₩90,992 | ₩77,125 | ₩86,506 | +2.06% | 4.8만 |
|---|
| 2026.01.30 | ₩79,391 | ₩87,170 | ₩78,412 | ₩86,124 | +8.48% | 6.2만 |
|---|
| 2026.01.29 | ₩80,578 | ₩85,413 | ₩80,578 | ₩81,604 | +1.27% | 5.1만 |
|---|
| 2026.01.28 | ₩87,035 | ₩87,330 | ₩77,521 | ₩85,158 | -2.16% | 3.1만 |
|---|
| 2026.01.27 | ₩75,663 | ₩80,934 | ₩75,663 | ₩79,123 | +4.57% | 5.6천 |
|---|
| 2026.01.26 | ₩81,296 | ₩87,398 | ₩74,443 | ₩76,897 | -5.41% | 3.1만 |
|---|
| 2026.01.23 | ₩71,908 | ₩84,528 | ₩64,720 | ₩78,372 | +8.99% | 2.5만 |
|---|
| 2026.01.22 | ₩84,501 | ₩84,501 | ₩69,830 | ₩77,112 | -8.74% | 2.3만 |
|---|
| 2026.01.21 | ₩98,703 | ₩100,580 | ₩79,576 | ₩84,501 | -14.39% | 2.9만 |
|---|
| 2026.01.20 | ₩93,848 | ₩99,574 | ₩91,072 | ₩96,691 | +3.03% | 1.1만 |
|---|
| 2026.01.16 | ₩91,193 | ₩95,270 | ₩90,522 | ₩93,204 | +2.21% | 9천 |
|---|
| 2026.01.15 | ₩92,976 | ₩96,544 | ₩86,834 | ₩91,608 | -1.47% | 1.9만 |
|---|
| 2026.01.14 | ₩83,723 | ₩90,911 | ₩80,732 | ₩90,911 | +8.59% | 1.6만 |
|---|
| 2026.01.13 | ₩84,487 | ₩87,156 | ₩81,537 | ₩84,407 | -0.10% | 2.7만 |
|---|
| 2026.01.12 | ₩77,782 | ₩88,779 | ₩77,782 | ₩84,474 | +8.60% | 2.4만 |
|---|
| 2026.01.09 | ₩74,429 | ₩79,123 | ₩72,029 | ₩77,782 | +4.50% | 1.6만 |
|---|
| 2026.01.08 | ₩70,943 | ₩75,100 | ₩68,395 | ₩74,671 | +5.26% | 1.4만 |
|---|
| 2026.01.07 | ₩61,998 | ₩73,142 | ₩61,689 | ₩71,399 | +15.16% | 2.1만 |
|---|
| 2026.01.06 | ₩60,321 | ₩61,636 | ₩60,006 | ₩61,636 | +2.18% | 7.8천 |
|---|
| 2026.01.05 | ₩59,235 | ₩59,409 | ₩57,666 | ₩59,262 | +0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩58,672 | ₩58,672 | ₩55,896 | ₩56,526 | -3.66% | 1.8만 |
|---|
| 2025.12.31 | ₩57,036 | ₩58,068 | ₩55,869 | ₩56,513 | -0.92% | 3.8만 |
|---|
| 2025.12.30 | ₩57,264 | ₩59,128 | ₩54,454 | ₩56,942 | -0.56% | 9.4만 |
|---|
| 2025.12.29 | ₩56,325 | ₩59,731 | ₩53,777 | ₩59,731 | +6.05% | 3.6만 |
|---|
| 2025.12.26 | ₩55,789 | ₩60,335 | ₩55,011 | ₩56,124 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩59,946 | ₩59,946 | ₩57,579 | ₩58,377 | -2.62% | 1만 |
|---|
| 2025.12.23 | ₩55,225 | ₩59,007 | ₩55,225 | ₩57,894 | +4.83% | 1.7만 |
|---|
| 2025.12.22 | ₩57,814 | ₩57,814 | ₩54,964 | ₩56,540 | -2.20% | 2.2만 |
|---|
| 2025.12.19 | ₩57,827 | ₩57,827 | ₩52,181 | ₩56,540 | -2.23% | 6.7천 |
|---|
| 2025.12.18 | ₩56,070 | ₩57,331 | ₩55,991 | ₩57,331 | +2.25% | 4.4천 |
|---|
| 2025.12.17 | ₩57,666 | ₩57,666 | ₩52,650 | ₩55,185 | -4.30% | 1.4만 |
|---|
| 2025.12.16 | ₩59,061 | ₩59,061 | ₩55,762 | ₩56,493 | -4.35% | 9.5천 |
|---|
| 2025.12.15 | ₩55,607 | ₩57,358 | ₩54,649 | ₩57,358 | +3.15% | 1.5만 |
|---|
| 2025.12.12 | ₩56,379 | ₩59,584 | ₩51,363 | ₩52,315 | -7.21% | 1.2만 |
|---|
| 2025.12.11 | ₩59,007 | ₩59,007 | ₩52,369 | ₩56,727 | -3.86% | 1만 |
|---|
| 2025.12.10 | ₩55,084 | ₩58,149 | ₩51,457 | ₩56,727 | +2.98% | 1.1만 |
|---|
| 2025.12.09 | ₩58,846 | ₩58,873 | ₩53,810 | ₩53,810 | -8.56% | 1만 |
|---|
| 2025.12.08 | ₩52,919 | ₩56,325 | ₩52,919 | ₩56,312 | +6.41% | 6.8천 |
|---|
| 2025.12.05 | ₩54,984 | ₩54,984 | ₩51,370 | ₩54,313 | -1.22% | 1.7만 |
|---|
| 2025.12.04 | ₩52,739 | ₩54,582 | ₩52,637 | ₩54,582 | +3.49% | 1.9만 |
|---|
| 2025.12.03 | ₩50,022 | ₩53,643 | ₩50,022 | ₩53,348 | +6.65% | 3만 |
|---|
| 2025.12.02 | ₩52,248 | ₩52,396 | ₩51,934 | ₩51,934 | -0.60% | 6.2천 |
|---|
| 2025.12.01 | ₩56,325 | ₩56,472 | ₩46,227 | ₩51,859 | -7.93% | 4.8만 |
|---|
| 2025.11.28 | ₩56,271 | ₩60,978 | ₩54,407 | ₩56,881 | +1.08% | 2.3만 |
|---|
| 2025.11.26 | ₩53,616 | ₩56,325 | ₩51,139 | ₩54,568 | +1.78% | 8천 |
|---|
| 2025.11.25 | ₩55,923 | ₩56,325 | ₩52,235 | ₩54,159 | -3.15% | 1.2만 |
|---|
| 2025.11.24 | ₩49,620 | ₩56,124 | ₩46,622 | ₩56,003 | +12.86% | 1.8만 |
|---|
| 2025.11.21 | ₩50,277 | ₩50,277 | ₩48,714 | ₩49,150 | -2.24% | 3.8천 |
|---|
| 2025.11.20 | ₩49,861 | ₩50,894 | ₩45,730 | ₩47,943 | -3.85% | 2.5만 |
|---|
| 2025.11.19 | ₩43,598 | ₩48,600 | ₩43,598 | ₩48,332 | +10.86% | 1.5만 |
|---|
| 2025.11.18 | ₩47,876 | ₩48,144 | ₩43,806 | ₩47,474 | -0.84% | 9.4천 |
|---|
| 2025.11.17 | ₩46,924 | ₩48,815 | ₩45,932 | ₩48,279 | +2.89% | 8.5천 |
|---|
| 2025.11.14 | ₩47,646 | ₩47,646 | ₩45,494 | ₩45,596 | -4.30% | 1.6만 |
|---|
| 2025.11.13 | ₩38,636 | ₩51,457 | ₩38,636 | ₩47,709 | +23.48% | 11.5만 |
|---|
| 2025.11.12 | ₩42,244 | ₩42,800 | ₩40,111 | ₩42,244 | 0.00% | 4.9만 |
|---|
| 2025.11.11 | ₩42,874 | ₩43,075 | ₩40,165 | ₩42,756 | -0.28% | 1.1만 |
|---|
| 2025.11.10 | ₩40,366 | ₩48,339 | ₩40,366 | ₩43,491 | +7.74% | 1.8만 |
|---|
| 2025.11.07 | ₩40,152 | ₩42,150 | ₩40,152 | ₩41,084 | +2.32% | 4.5천 |
|---|
| 2025.11.06 | ₩45,140 | ₩45,140 | ₩41,573 | ₩42,921 | -4.92% | 7.2천 |
|---|
| 2025.11.05 | ₩43,571 | ₩44,255 | ₩40,232 | ₩43,853 | +0.65% | 4.6천 |
|---|
| 2025.11.04 | ₩45,610 | ₩47,608 | ₩41,372 | ₩44,926 | -1.50% | 1.2만 |
|---|
| 2025.11.03 | ₩46,401 | ₩52,302 | ₩46,401 | ₩47,608 | +2.60% | 7.8천 |
|---|
| 2025.10.31 | ₩48,949 | ₩48,949 | ₩46,267 | ₩46,267 | -5.48% | 1.5만 |
|---|
| 2025.10.30 | ₩49,620 | ₩50,609 | ₩49,511 | ₩49,620 | 0.00% | 5.8천 |
|---|
| 2025.10.29 | ₩50,290 | ₩52,302 | ₩47,621 | ₩49,620 | -1.33% | 1.4만 |
|---|
| 2025.10.28 | ₩54,313 | ₩56,325 | ₩49,284 | ₩49,418 | -9.01% | 2.4만 |
|---|
| 2025.10.27 | ₩54,903 | ₩54,984 | ₩52,972 | ₩53,388 | -2.76% | 8.8천 |
|---|
| 2025.10.24 | ₩53,844 | ₩56,258 | ₩51,555 | ₩52,302 | -2.86% | 1.8만 |
|---|
| 2025.10.23 | ₩53,643 | ₩56,312 | ₩51,296 | ₩53,509 | -0.25% | 8천 |
|---|
| 2025.10.22 | ₩53,173 | ₩53,375 | ₩50,974 | ₩52,436 | -1.39% | 7.5천 |
|---|
| 2025.10.21 | ₩55,520 | ₩58,373 | ₩51,296 | ₩53,643 | -3.38% | 1.2만 |
|---|
| 2025.10.20 | ₩53,509 | ₩53,509 | ₩49,620 | ₩53,415 | -0.18% | 7.8천 |
|---|
| 2025.10.17 | ₩51,839 | ₩54,447 | ₩46,937 | ₩54,447 | +5.03% | 1.9만 |
|---|
| 2025.10.16 | ₩57,331 | ₩57,331 | ₩54,313 | ₩54,327 | -5.24% | 1.5만 |
|---|
| 2025.10.15 | ₩55,789 | ₩57,612 | ₩54,112 | ₩56,003 | +0.38% | 1.2만 |
|---|
| 2025.10.14 | ₩50,961 | ₩53,308 | ₩45,865 | ₩53,308 | +4.61% | 1.5만 |
|---|
| 2025.10.13 | ₩52,905 | ₩54,246 | ₩50,424 | ₩53,576 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,616 | ₩53,616 | ₩50,599 | ₩52,288 | -2.48% | 1.1만 |
|---|