시장 데이터를 불러오는 중
전체 종목
사일런스 테라퓨틱스 ADR 과거 주가
Silence Therapeutics Plc - American Depository Share · SLN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silence Therapeutics Plc - American Depository Share · SLN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,663 | ₩13,923 | ₩12,663 | ₩13,213 | +4.34% | 84.4만 |
| 2026.10.08 | ₩13,012 | ₩13,025 | ₩12,134 | ₩12,757 | -1.96% | 111만 |
| 2026.10.07 | ₩13,092 | ₩13,588 | ₩12,864 | ₩13,159 | +0.51% | 132만 |
| 2026.10.06 | ₩13,561 | ₩13,648 | ₩12,904 | ₩13,172 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,231 | ₩14,271 | ₩13,471 | ₩13,588 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,432 | ₩14,445 | ₩13,909 | ₩14,258 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,713 | ₩14,807 | ₩14,057 | ₩14,352 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,539 | ₩15,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,646 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,995 | ₩15,082 | ₩14,419 | ₩14,472 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,914 | ₩15,296 | ₩14,754 | ₩15,008 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,075 | ₩15,370 | ₩14,774 | ₩14,981 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,410 | ₩15,678 | ₩14,975 | ₩15,035 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,362 | ₩16,549 | ₩14,821 | ₩15,424 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,442 | ₩16,750 | ₩16,309 | ₩16,469 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,603 | ₩16,670 | ₩16,120 | ₩16,415 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,871 | ₩17,072 | ₩16,268 | ₩16,348 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,099 | ₩17,420 | ₩16,844 | ₩17,018 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,790 | ₩17,119 | ₩16,403 | ₩16,750 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,568 | ₩17,568 | ₩16,214 | ₩16,697 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,353 | ₩17,795 | ₩17,045 | ₩17,501 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,849 | ₩17,983 | ₩17,261 | ₩17,447 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,929 | ₩18,506 | ₩17,474 | ₩17,836 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,224 | ₩18,760 | ₩17,903 | ₩18,157 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,082 | ₩19,390 | ₩17,956 | ₩18,345 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,604 | ₩19,819 | ₩19,323 | ₩19,551 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,899 | ₩20,221 | ₩19,357 | ₩19,819 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,698 | ₩20,476 | ₩18,894 | ₩19,819 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,077 | ₩19,953 | ₩17,769 | ₩19,752 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,943 | ₩18,291 | ₩17,541 | ₩18,130 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩18,037 | ₩18,338 | ₩17,661 | ₩17,983 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩18,050 | ₩18,338 | ₩17,903 | ₩18,023 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,331 | ₩18,331 | ₩17,896 | ₩18,130 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,836 | ₩18,747 | ₩17,836 | ₩18,318 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,916 | ₩18,211 | ₩17,487 | ₩17,809 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,648 | ₩18,063 | ₩17,594 | ₩17,782 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,090 | ₩18,184 | ₩17,434 | ₩17,648 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,551 | ₩19,551 | ₩18,050 | ₩18,238 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,988 | ₩19,236 | ₩18,318 | ₩18,894 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,425 | ₩19,310 | ₩18,157 | ₩19,229 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,774 | ₩19,055 | ₩18,010 | ₩18,385 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,854 | ₩19,082 | ₩17,903 | ₩18,720 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,765 | ₩20,422 | ₩18,157 | ₩18,197 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,400 | ₩22,141 | ₩19,604 | ₩19,725 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,378 | ₩23,552 | ₩19,591 | ₩20,677 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩16,027 | ₩16,489 | ₩15,732 | ₩16,013 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,102 | ₩15,843 | ₩15,102 | ₩15,705 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,834 | ₩15,343 | ₩14,553 | ₩15,062 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,713 | ₩15,383 | ₩14,445 | ₩14,968 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,110 | ₩15,075 | ₩13,829 | ₩14,311 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,410 | ₩15,665 | ₩14,030 | ₩14,057 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,491 | ₩15,765 | ₩14,700 | ₩15,571 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,303 | ₩15,785 | ₩14,352 | ₩15,477 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,134 | ₩16,307 | ₩14,137 | ₩15,477 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,914 | ₩16,335 | ₩14,888 | ₩16,174 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,290 | ₩15,424 | ₩14,573 | ₩14,767 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,745 | ₩15,926 | ₩15,022 | ₩15,343 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,405 | ₩15,946 | ₩14,204 | ₩15,852 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,191 | ₩14,841 | ₩13,773 | ₩14,539 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩14,030 | ₩14,561 | ₩13,615 | ₩14,057 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,486 | ₩14,995 | ₩13,990 | ₩14,070 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,896 | ₩14,687 | ₩13,561 | ₩14,633 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,985 | ₩14,378 | ₩12,824 | ₩14,003 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,940 | ₩13,199 | ₩11,940 | ₩13,065 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩12,033 | ₩12,610 | ₩11,940 | ₩12,449 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,239 | ₩13,239 | ₩12,154 | ₩12,181 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,306 | ₩13,963 | ₩13,038 | ₩13,213 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,467 | ₩13,675 | ₩12,627 | ₩13,333 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,218 | ₩14,740 | ₩13,548 | ₩13,601 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,976 | ₩14,332 | ₩13,534 | ₩14,177 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,285 | ₩14,814 | ₩13,628 | ₩13,923 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,499 | ₩14,821 | ₩13,695 | ₩14,070 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,365 | ₩14,807 | ₩13,842 | ₩14,713 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,976 | ₩14,727 | ₩13,347 | ₩14,459 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,280 | ₩14,244 | ₩13,253 | ₩13,588 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,328 | ₩13,682 | ₩12,315 | ₩13,400 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,050 | ₩12,677 | ₩9,956 | ₩12,275 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,889 | ₩10,265 | ₩9,461 | ₩9,742 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,286 | ₩10,586 | ₩9,286 | ₩10,090 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,139 | ₩9,380 | ₩8,737 | ₩9,286 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩9,018 | ₩9,688 | ₩8,858 | ₩9,059 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,313 | ₩9,621 | ₩8,978 | ₩8,992 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,099 | ₩9,447 | ₩8,978 | ₩9,380 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,978 | ₩9,320 | ₩8,777 | ₩8,965 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,107 | ₩9,367 | ₩8,080 | ₩8,951 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,920 | ₩8,643 | ₩7,920 | ₩8,040 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,429 | ₩8,791 | ₩7,879 | ₩8,054 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,362 | ₩8,456 | ₩8,067 | ₩8,348 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩9,018 | ₩9,018 | ₩8,134 | ₩8,268 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,590 | ₩9,246 | ₩8,362 | ₩9,179 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,523 | ₩9,099 | ₩8,295 | ₩8,590 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,563 | ₩8,858 | ₩8,308 | ₩8,536 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,045 | ₩9,206 | ₩8,576 | ₩8,750 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,045 | ₩9,280 | ₩8,549 | ₩9,246 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,938 | ₩9,340 | ₩8,616 | ₩9,193 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,992 | ₩9,773 | ₩8,844 | ₩9,112 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,429 | ₩8,992 | ₩8,362 | ₩8,898 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,710 | ₩9,018 | ₩8,308 | ₩8,308 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,201 | ₩8,811 | ₩8,188 | ₩8,697 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,799 | ₩8,616 | ₩7,799 | ₩8,362 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,094 | ₩8,402 | ₩7,692 | ₩7,732 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,188 | ₩8,697 | ₩7,893 | ₩8,348 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,501 | ₩9,581 | ₩8,147 | ₩8,174 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,380 | ₩9,635 | ₩9,152 | ₩9,554 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩9,018 | ₩9,474 | ₩8,978 | ₩9,353 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,608 | ₩9,735 | ₩8,710 | ₩9,099 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,447 | ₩9,983 | ₩9,273 | ₩9,608 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,179 | ₩9,434 | ₩9,179 | ₩9,340 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,742 | ₩9,742 | ₩8,951 | ₩9,313 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,541 | ₩9,943 | ₩9,351 | ₩9,863 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,782 | ₩10,050 | ₩9,166 | ₩9,568 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,501 | ₩9,903 | ₩9,313 | ₩9,769 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,822 | ₩9,822 | ₩9,402 | ₩9,554 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,608 | ₩9,916 | ₩9,380 | ₩9,796 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,318 | ₩10,318 | ₩9,233 | ₩9,528 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,385 | ₩10,734 | ₩10,285 | ₩10,318 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,318 | ₩10,600 | ₩10,198 | ₩10,479 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,425 | ₩10,573 | ₩10,144 | ₩10,318 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,586 | ₩11,256 | ₩10,425 | ₩10,506 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,425 | ₩10,693 | ₩10,318 | ₩10,680 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,573 | ₩10,821 | ₩10,224 | ₩10,358 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,037 | ₩10,908 | ₩9,983 | ₩10,626 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,171 | ₩10,332 | ₩9,702 | ₩10,090 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,970 | ₩10,332 | ₩9,440 | ₩10,184 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,241 | ₩10,184 | ₩8,087 | ₩9,755 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,067 | ₩8,281 | ₩7,786 | ₩8,201 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,611 | ₩8,214 | ₩7,397 | ₩8,047 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,759 | ₩7,806 | ₩6,941 | ₩7,678 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,719 | ₩7,799 | ₩7,457 | ₩7,772 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,692 | ₩7,920 | ₩7,303 | ₩7,839 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,665 | ₩7,665 | ₩7,290 | ₩7,504 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,027 | ₩8,141 | ₩7,464 | ₩7,772 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,183 | ₩7,960 | ₩7,049 | ₩7,960 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,089 | ₩7,853 | ₩7,062 | ₩7,330 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,834 | ₩7,397 | ₩6,834 | ₩7,062 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,909 | ₩6,365 | ₩6,673 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,062 | ₩7,223 | ₩6,405 | ₩6,606 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,263 | ₩7,263 | ₩6,834 | ₩7,116 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,035 | ₩7,477 | ₩7,035 | ₩7,330 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,571 | ₩7,571 | ₩6,861 | ₩6,968 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,228 | ₩8,268 | ₩7,437 | ₩7,739 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,563 | ₩8,576 | ₩8,161 | ₩8,268 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,724 | ₩9,020 | ₩8,342 | ₩8,549 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,648 | ₩9,876 | ₩8,791 | ₩8,884 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,318 | ₩10,596 | ₩9,233 | ₩9,260 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,050 | ₩10,600 | ₩9,380 | ₩9,849 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,380 | ₩9,581 | ₩8,884 | ₩9,246 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,327 | ₩10,492 | ₩9,085 | ₩9,340 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,415 | ₩9,514 | ₩8,335 | ₩9,353 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,228 | ₩8,623 | ₩7,890 | ₩8,402 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,268 | ₩8,764 | ₩8,080 | ₩8,295 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,290 | ₩8,429 | ₩7,116 | ₩8,348 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,236 | ₩7,504 | ₩6,646 | ₩7,370 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,424 | ₩8,013 | ₩6,968 | ₩7,745 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩8,013 | ₩8,027 | ₩7,263 | ₩7,591 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,102 | ₩8,710 | ₩7,102 | ₩8,013 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,156 | ₩7,598 | ₩6,955 | ₩7,290 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,142 | ₩7,330 | ₩7,062 | ₩7,263 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,196 | ₩7,424 | ₩7,142 | ₩7,169 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,740 | ₩7,491 | ₩6,740 | ₩7,142 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,714 | ₩7,451 | ₩6,522 | ₩6,754 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,660 | ₩6,901 | ₩6,328 | ₩6,700 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,646 | ₩6,961 | ₩6,378 | ₩6,700 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,727 | ₩6,852 | ₩6,311 | ₩6,512 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,923 | ₩6,727 | ₩5,863 | ₩6,714 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,137 | ₩6,361 | ₩5,889 | ₩5,963 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,816 | ₩6,204 | ₩5,615 | ₩6,084 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩6,017 | ₩6,017 | ₩5,682 | ₩5,802 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,043 | ₩6,218 | ₩5,856 | ₩6,003 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,325 | ₩6,325 | ₩5,816 | ₩6,043 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,137 | ₩6,499 | ₩6,097 | ₩6,365 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,842 | ₩6,659 | ₩5,829 | ₩6,057 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,486 | ₩6,539 | ₩5,655 | ₩5,762 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,566 | ₩6,720 | ₩6,405 | ₩6,486 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,378 | ₩6,794 | ₩6,311 | ₩6,566 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,687 | ₩6,868 | ₩6,278 | ₩6,459 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,740 | ₩6,874 | ₩6,620 | ₩6,646 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,888 | ₩7,022 | ₩6,660 | ₩6,714 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,317 | ₩7,672 | ₩6,807 | ₩6,848 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,174 | ₩8,214 | ₩7,263 | ₩7,276 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,745 | ₩8,088 | ₩7,501 | ₩7,598 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,692 | ₩7,826 | ₩7,370 | ₩7,799 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,955 | ₩7,946 | ₩6,794 | ₩7,611 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,740 | ₩7,008 | ₩6,539 | ₩6,968 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,437 | ₩7,489 | ₩6,613 | ₩6,754 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,893 | ₩7,946 | ₩7,437 | ₩7,451 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,027 | ₩8,182 | ₩7,571 | ₩7,866 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,812 | ₩8,054 | ₩7,558 | ₩7,920 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,370 | ₩8,013 | ₩7,022 | ₩7,906 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,826 | ₩7,993 | ₩7,303 | ₩7,397 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,772 | ₩8,114 | ₩7,585 | ₩7,772 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,665 | ₩8,147 | ₩7,437 | ₩7,772 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,920 | ₩8,100 | ₩7,638 | ₩7,678 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,241 | ₩8,281 | ₩7,531 | ₩7,946 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,295 | ₩8,402 | ₩8,040 | ₩8,241 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,201 | ₩8,523 | ₩7,953 | ₩8,147 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,402 | ₩8,657 | ₩8,228 | ₩8,241 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,281 | ₩8,616 | ₩8,181 | ₩8,456 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,228 | ₩8,576 | ₩8,054 | ₩8,308 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,375 | ₩8,429 | ₩8,027 | ₩8,228 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,603 | ₩8,831 | ₩8,308 | ₩8,402 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,429 | ₩8,817 | ₩8,188 | ₩8,643 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,348 | ₩8,683 | ₩8,234 | ₩8,536 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,389 | ₩8,482 | ₩8,209 | ₩8,348 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,375 | ₩8,523 | ₩8,201 | ₩8,375 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,764 | ₩9,005 | ₩8,308 | ₩8,402 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,442 | ₩8,925 | ₩8,241 | ₩8,844 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,630 | ₩8,724 | ₩8,308 | ₩8,469 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,348 | ₩8,844 | ₩8,308 | ₩8,630 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,255 | ₩8,442 | ₩7,973 | ₩8,389 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,219 | ₩9,514 | ₩8,161 | ₩8,308 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,353 | ₩9,501 | ₩8,764 | ₩9,260 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,568 | ₩9,951 | ₩9,059 | ₩9,327 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,415 | ₩9,595 | ₩8,295 | ₩9,554 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,375 | ₩8,569 | ₩8,094 | ₩8,482 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,777 | ₩8,844 | ₩8,013 | ₩8,375 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,884 | ₩9,072 | ₩8,456 | ₩8,831 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,166 | ₩9,206 | ₩8,884 | ₩9,032 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,442 | ₩9,219 | ₩8,234 | ₩9,166 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,375 | ₩8,576 | ₩8,248 | ₩8,509 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,402 | ₩8,867 | ₩8,188 | ₩8,442 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,482 | ₩8,616 | ₩7,915 | ₩8,456 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,710 | ₩9,005 | ₩8,188 | ₩8,509 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,965 | ₩9,085 | ₩8,040 | ₩8,616 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,978 | ₩9,126 | ₩8,764 | ₩9,045 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,219 | ₩9,340 | ₩8,858 | ₩8,978 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,179 | ₩9,380 | ₩8,831 | ₩9,152 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,045 | ₩9,333 | ₩8,938 | ₩9,273 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,992 | ₩9,250 | ₩8,728 | ₩9,018 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,670 | ₩9,032 | ₩8,389 | ₩9,005 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,858 | ₩8,965 | ₩8,054 | ₩8,509 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,549 | ₩9,085 | ₩7,772 | ₩8,817 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,375 | ₩8,817 | ₩8,054 | ₩8,643 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,992 | ₩9,554 | ₩7,786 | ₩8,362 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,724 | ₩8,931 | ₩8,375 | ₩8,724 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,608 | ₩9,836 | ₩8,551 | ₩8,858 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,581 | ₩9,903 | ₩9,407 | ₩9,595 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,702 | ₩9,903 | ₩9,515 | ₩9,796 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,876 | ₩9,903 | ₩9,461 | ₩9,688 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,541 | ₩10,043 | ₩9,541 | ₩9,796 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,198 | ₩10,385 | ₩9,273 | ₩9,568 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,943 | ₩10,104 | ₩9,447 | ₩9,782 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,568 | ₩10,419 | ₩9,233 | ₩9,715 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,916 | ₩10,157 | ₩9,300 | ₩9,648 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,635 | ₩10,023 | ₩9,152 | ₩9,916 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,844 | ₩9,635 | ₩8,777 | ₩9,635 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,831 | ₩9,201 | ₩8,509 | ₩8,710 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,683 | ₩8,990 | ₩8,402 | ₩8,831 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,893 | ₩8,630 | ₩7,705 | ₩8,549 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,531 | ₩7,839 | ₩7,290 | ₩7,826 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,901 | ₩7,370 | ₩6,901 | ₩7,370 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,236 | ₩7,417 | ₩6,700 | ₩6,700 | -7.41% | 26.5만 |
|---|