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 | ₩12,609 | ₩13,863 | ₩12,609 | ₩13,156 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,956 | ₩12,969 | ₩12,082 | ₩12,702 | -1.96% | 111만 |
| 2026.10.07 | ₩13,036 | ₩13,530 | ₩12,809 | ₩13,103 | +0.51% | 132만 |
| 2026.10.06 | ₩13,503 | ₩13,590 | ₩12,849 | ₩13,116 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,170 | ₩14,210 | ₩13,414 | ₩13,530 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,370 | ₩14,384 | ₩13,850 | ₩14,197 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,650 | ₩14,744 | ₩13,997 | ₩14,290 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,477 | ₩15,077 | ₩14,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,584 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,931 | ₩15,017 | ₩14,357 | ₩14,410 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,851 | ₩15,231 | ₩14,690 | ₩14,944 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,011 | ₩15,304 | ₩14,710 | ₩14,917 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,344 | ₩15,611 | ₩14,911 | ₩14,971 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,292 | ₩16,478 | ₩14,757 | ₩15,358 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,372 | ₩16,679 | ₩16,240 | ₩16,398 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,532 | ₩16,598 | ₩16,051 | ₩16,345 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,799 | ₩16,999 | ₩16,198 | ₩16,278 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,025 | ₩17,346 | ₩16,772 | ₩16,945 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,719 | ₩17,045 | ₩16,333 | ₩16,679 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,492 | ₩17,492 | ₩16,145 | ₩16,625 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,279 | ₩17,719 | ₩16,972 | ₩17,426 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,773 | ₩17,906 | ₩17,187 | ₩17,372 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,853 | ₩18,426 | ₩17,399 | ₩17,759 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,146 | ₩18,680 | ₩17,826 | ₩18,079 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,000 | ₩19,307 | ₩17,879 | ₩18,266 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,521 | ₩19,734 | ₩19,240 | ₩19,467 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,814 | ₩20,134 | ₩19,274 | ₩19,734 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,614 | ₩20,388 | ₩18,813 | ₩19,734 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩17,999 | ₩19,867 | ₩17,693 | ₩19,667 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,866 | ₩18,213 | ₩17,466 | ₩18,053 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩17,959 | ₩18,260 | ₩17,586 | ₩17,906 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩17,973 | ₩18,260 | ₩17,826 | ₩17,946 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,253 | ₩18,253 | ₩17,819 | ₩18,053 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,759 | ₩18,667 | ₩17,759 | ₩18,240 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,839 | ₩18,133 | ₩17,412 | ₩17,733 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,572 | ₩17,986 | ₩17,519 | ₩17,706 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,013 | ₩18,106 | ₩17,359 | ₩17,572 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,467 | ₩19,467 | ₩17,973 | ₩18,160 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,907 | ₩19,154 | ₩18,240 | ₩18,813 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,346 | ₩19,227 | ₩18,079 | ₩19,147 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,693 | ₩18,973 | ₩17,933 | ₩18,306 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,773 | ₩19,000 | ₩17,826 | ₩18,640 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,681 | ₩20,334 | ₩18,079 | ₩18,120 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,308 | ₩22,046 | ₩19,521 | ₩19,641 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,282 | ₩23,451 | ₩19,507 | ₩20,588 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩15,958 | ₩16,418 | ₩15,664 | ₩15,945 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,037 | ₩15,775 | ₩15,037 | ₩15,638 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,770 | ₩15,278 | ₩14,490 | ₩14,997 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,650 | ₩15,318 | ₩14,384 | ₩14,904 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,050 | ₩15,011 | ₩13,770 | ₩14,250 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,344 | ₩15,598 | ₩13,970 | ₩13,997 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,424 | ₩15,698 | ₩14,637 | ₩15,504 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,237 | ₩15,718 | ₩14,290 | ₩15,411 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,065 | ₩16,237 | ₩14,077 | ₩15,411 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,851 | ₩16,265 | ₩14,824 | ₩16,105 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,224 | ₩15,358 | ₩14,510 | ₩14,704 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,678 | ₩15,858 | ₩14,957 | ₩15,278 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,344 | ₩15,878 | ₩14,143 | ₩15,785 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,130 | ₩14,777 | ₩13,714 | ₩14,477 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩13,970 | ₩14,498 | ₩13,556 | ₩13,997 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,424 | ₩14,931 | ₩13,930 | ₩14,010 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,836 | ₩14,624 | ₩13,503 | ₩14,570 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,929 | ₩14,317 | ₩12,769 | ₩13,943 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,888 | ₩13,143 | ₩11,888 | ₩13,009 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩11,982 | ₩12,556 | ₩11,888 | ₩12,395 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,183 | ₩13,183 | ₩12,102 | ₩12,129 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,249 | ₩13,903 | ₩12,983 | ₩13,156 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,410 | ₩13,616 | ₩12,573 | ₩13,276 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,157 | ₩14,677 | ₩13,490 | ₩13,543 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,917 | ₩14,270 | ₩13,476 | ₩14,117 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,223 | ₩14,750 | ₩13,570 | ₩13,863 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,437 | ₩14,757 | ₩13,636 | ₩14,010 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,303 | ₩14,744 | ₩13,783 | ₩14,650 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,917 | ₩14,664 | ₩13,289 | ₩14,397 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,223 | ₩14,183 | ₩13,196 | ₩13,530 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,275 | ₩13,623 | ₩12,262 | ₩13,343 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,007 | ₩12,622 | ₩9,914 | ₩12,222 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,847 | ₩10,221 | ₩9,420 | ₩9,700 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,247 | ₩10,541 | ₩9,247 | ₩10,047 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,100 | ₩9,340 | ₩8,700 | ₩9,247 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩8,980 | ₩9,647 | ₩8,820 | ₩9,020 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,273 | ₩9,580 | ₩8,940 | ₩8,953 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,060 | ₩9,407 | ₩8,940 | ₩9,340 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,940 | ₩9,280 | ₩8,740 | ₩8,926 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,072 | ₩9,327 | ₩8,046 | ₩8,913 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,886 | ₩8,606 | ₩7,886 | ₩8,006 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,393 | ₩8,753 | ₩7,846 | ₩8,019 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,326 | ₩8,419 | ₩8,032 | ₩8,313 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩8,980 | ₩8,980 | ₩8,099 | ₩8,233 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,553 | ₩9,207 | ₩8,326 | ₩9,140 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,486 | ₩9,060 | ₩8,259 | ₩8,553 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,526 | ₩8,820 | ₩8,273 | ₩8,499 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,006 | ₩9,167 | ₩8,539 | ₩8,713 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,006 | ₩9,240 | ₩8,513 | ₩9,207 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,900 | ₩9,300 | ₩8,579 | ₩9,153 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,953 | ₩9,731 | ₩8,806 | ₩9,073 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,393 | ₩8,953 | ₩8,326 | ₩8,860 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,673 | ₩8,980 | ₩8,273 | ₩8,273 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,166 | ₩8,773 | ₩8,152 | ₩8,659 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,766 | ₩8,579 | ₩7,766 | ₩8,326 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,059 | ₩8,366 | ₩7,659 | ₩7,699 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,152 | ₩8,659 | ₩7,859 | ₩8,313 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,460 | ₩9,540 | ₩8,112 | ₩8,139 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,340 | ₩9,593 | ₩9,113 | ₩9,513 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩8,980 | ₩9,433 | ₩8,940 | ₩9,313 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,567 | ₩9,694 | ₩8,673 | ₩9,060 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,407 | ₩9,940 | ₩9,233 | ₩9,567 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,140 | ₩9,393 | ₩9,140 | ₩9,300 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,700 | ₩9,700 | ₩8,913 | ₩9,273 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,500 | ₩9,900 | ₩9,311 | ₩9,820 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,740 | ₩10,007 | ₩9,126 | ₩9,527 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,460 | ₩9,860 | ₩9,273 | ₩9,727 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,780 | ₩9,780 | ₩9,361 | ₩9,513 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,567 | ₩9,874 | ₩9,340 | ₩9,754 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,274 | ₩10,274 | ₩9,193 | ₩9,487 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,341 | ₩10,688 | ₩10,241 | ₩10,274 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,274 | ₩10,554 | ₩10,154 | ₩10,434 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,381 | ₩10,527 | ₩10,100 | ₩10,274 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,541 | ₩11,208 | ₩10,381 | ₩10,461 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,381 | ₩10,648 | ₩10,274 | ₩10,634 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,527 | ₩10,774 | ₩10,181 | ₩10,314 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩9,994 | ₩10,861 | ₩9,940 | ₩10,581 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,127 | ₩10,287 | ₩9,660 | ₩10,047 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,927 | ₩10,287 | ₩9,400 | ₩10,141 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,206 | ₩10,141 | ₩8,052 | ₩9,714 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,032 | ₩8,246 | ₩7,752 | ₩8,166 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,579 | ₩8,179 | ₩7,365 | ₩8,012 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,725 | ₩7,772 | ₩6,912 | ₩7,645 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,685 | ₩7,766 | ₩7,425 | ₩7,739 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,659 | ₩7,886 | ₩7,272 | ₩7,806 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,632 | ₩7,632 | ₩7,258 | ₩7,472 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩7,992 | ₩8,106 | ₩7,432 | ₩7,739 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,152 | ₩7,926 | ₩7,018 | ₩7,926 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,058 | ₩7,819 | ₩7,032 | ₩7,299 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,805 | ₩7,365 | ₩6,805 | ₩7,032 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,671 | ₩6,880 | ₩6,338 | ₩6,645 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,032 | ₩7,192 | ₩6,378 | ₩6,578 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,232 | ₩7,232 | ₩6,805 | ₩7,085 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,005 | ₩7,445 | ₩7,005 | ₩7,299 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,539 | ₩7,539 | ₩6,832 | ₩6,938 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,192 | ₩8,233 | ₩7,405 | ₩7,705 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,526 | ₩8,539 | ₩8,126 | ₩8,233 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,686 | ₩8,981 | ₩8,306 | ₩8,513 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,607 | ₩9,834 | ₩8,753 | ₩8,846 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,274 | ₩10,550 | ₩9,193 | ₩9,220 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,007 | ₩10,554 | ₩9,340 | ₩9,807 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,340 | ₩9,540 | ₩8,846 | ₩9,207 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,287 | ₩10,447 | ₩9,046 | ₩9,300 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,379 | ₩9,473 | ₩8,299 | ₩9,313 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,192 | ₩8,586 | ₩7,856 | ₩8,366 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,233 | ₩8,726 | ₩8,046 | ₩8,259 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,258 | ₩8,393 | ₩7,085 | ₩8,313 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,205 | ₩7,472 | ₩6,618 | ₩7,339 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,392 | ₩7,979 | ₩6,938 | ₩7,712 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩7,979 | ₩7,992 | ₩7,232 | ₩7,559 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,072 | ₩8,673 | ₩7,072 | ₩7,979 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,125 | ₩7,565 | ₩6,925 | ₩7,258 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,112 | ₩7,299 | ₩7,032 | ₩7,232 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,165 | ₩7,392 | ₩7,112 | ₩7,138 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,711 | ₩7,459 | ₩6,711 | ₩7,112 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,685 | ₩7,419 | ₩6,494 | ₩6,725 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,631 | ₩6,872 | ₩6,300 | ₩6,671 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,618 | ₩6,932 | ₩6,351 | ₩6,671 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,698 | ₩6,822 | ₩6,284 | ₩6,485 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,898 | ₩6,698 | ₩5,837 | ₩6,685 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,111 | ₩6,334 | ₩5,864 | ₩5,938 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,791 | ₩6,178 | ₩5,591 | ₩6,058 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩5,991 | ₩5,991 | ₩5,657 | ₩5,777 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,018 | ₩6,191 | ₩5,831 | ₩5,978 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,298 | ₩6,298 | ₩5,791 | ₩6,018 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,111 | ₩6,471 | ₩6,071 | ₩6,338 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,817 | ₩6,630 | ₩5,804 | ₩6,031 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,458 | ₩6,511 | ₩5,631 | ₩5,737 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,538 | ₩6,691 | ₩6,378 | ₩6,458 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,351 | ₩6,765 | ₩6,284 | ₩6,538 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,658 | ₩6,838 | ₩6,251 | ₩6,431 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,711 | ₩6,845 | ₩6,591 | ₩6,618 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,858 | ₩6,992 | ₩6,631 | ₩6,685 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,285 | ₩7,639 | ₩6,778 | ₩6,818 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,139 | ₩8,179 | ₩7,232 | ₩7,245 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,712 | ₩8,054 | ₩7,469 | ₩7,565 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,659 | ₩7,792 | ₩7,339 | ₩7,766 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,925 | ₩7,912 | ₩6,765 | ₩7,579 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,711 | ₩6,978 | ₩6,511 | ₩6,938 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,405 | ₩7,457 | ₩6,585 | ₩6,725 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,859 | ₩7,912 | ₩7,405 | ₩7,419 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩7,992 | ₩8,147 | ₩7,539 | ₩7,832 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,779 | ₩8,019 | ₩7,525 | ₩7,886 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,339 | ₩7,979 | ₩6,992 | ₩7,872 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,792 | ₩7,959 | ₩7,272 | ₩7,365 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,739 | ₩8,079 | ₩7,552 | ₩7,739 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,632 | ₩8,112 | ₩7,405 | ₩7,739 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,886 | ₩8,066 | ₩7,605 | ₩7,645 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,206 | ₩8,246 | ₩7,499 | ₩7,912 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,259 | ₩8,366 | ₩8,006 | ₩8,206 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,166 | ₩8,486 | ₩7,919 | ₩8,112 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,366 | ₩8,619 | ₩8,192 | ₩8,206 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,246 | ₩8,579 | ₩8,146 | ₩8,419 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,192 | ₩8,539 | ₩8,019 | ₩8,273 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,339 | ₩8,393 | ₩7,992 | ₩8,192 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,566 | ₩8,793 | ₩8,273 | ₩8,366 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,393 | ₩8,780 | ₩8,152 | ₩8,606 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,313 | ₩8,646 | ₩8,199 | ₩8,499 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,353 | ₩8,446 | ₩8,174 | ₩8,313 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,339 | ₩8,486 | ₩8,166 | ₩8,339 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,726 | ₩8,966 | ₩8,273 | ₩8,366 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,406 | ₩8,886 | ₩8,206 | ₩8,806 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,593 | ₩8,686 | ₩8,273 | ₩8,433 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,313 | ₩8,806 | ₩8,273 | ₩8,593 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,219 | ₩8,406 | ₩7,939 | ₩8,353 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,180 | ₩9,473 | ₩8,126 | ₩8,273 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,313 | ₩9,460 | ₩8,726 | ₩9,220 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,527 | ₩9,908 | ₩9,020 | ₩9,287 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,379 | ₩9,553 | ₩8,259 | ₩9,513 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,339 | ₩8,533 | ₩8,059 | ₩8,446 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,740 | ₩8,806 | ₩7,979 | ₩8,339 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,846 | ₩9,033 | ₩8,419 | ₩8,793 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,126 | ₩9,167 | ₩8,846 | ₩8,993 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,406 | ₩9,180 | ₩8,199 | ₩9,126 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,339 | ₩8,539 | ₩8,212 | ₩8,473 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,366 | ₩8,829 | ₩8,152 | ₩8,406 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,446 | ₩8,579 | ₩7,882 | ₩8,419 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,673 | ₩8,966 | ₩8,152 | ₩8,473 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,926 | ₩9,046 | ₩8,006 | ₩8,579 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,940 | ₩9,086 | ₩8,726 | ₩9,006 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,180 | ₩9,300 | ₩8,820 | ₩8,940 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,140 | ₩9,340 | ₩8,793 | ₩9,113 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,006 | ₩9,293 | ₩8,900 | ₩9,233 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,953 | ₩9,211 | ₩8,690 | ₩8,980 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,633 | ₩8,993 | ₩8,353 | ₩8,966 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,820 | ₩8,926 | ₩8,019 | ₩8,473 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,513 | ₩9,046 | ₩7,739 | ₩8,780 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,339 | ₩8,780 | ₩8,019 | ₩8,606 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,953 | ₩9,513 | ₩7,752 | ₩8,326 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,686 | ₩8,893 | ₩8,339 | ₩8,686 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,567 | ₩9,794 | ₩8,514 | ₩8,820 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,540 | ₩9,860 | ₩9,367 | ₩9,553 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,660 | ₩9,860 | ₩9,475 | ₩9,754 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,834 | ₩9,860 | ₩9,420 | ₩9,647 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,500 | ₩10,000 | ₩9,500 | ₩9,754 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,154 | ₩10,341 | ₩9,233 | ₩9,527 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,900 | ₩10,060 | ₩9,407 | ₩9,740 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,527 | ₩10,374 | ₩9,193 | ₩9,674 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,874 | ₩10,114 | ₩9,260 | ₩9,607 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,593 | ₩9,980 | ₩9,113 | ₩9,874 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,806 | ₩9,593 | ₩8,740 | ₩9,593 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,793 | ₩9,161 | ₩8,473 | ₩8,673 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,646 | ₩8,952 | ₩8,366 | ₩8,793 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,859 | ₩8,593 | ₩7,672 | ₩8,513 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,499 | ₩7,806 | ₩7,258 | ₩7,792 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,872 | ₩7,339 | ₩6,872 | ₩7,339 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,205 | ₩7,385 | ₩6,671 | ₩6,671 | -7.41% | 26.5만 |
|---|