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 | ₩12,607 | ₩13,861 | ₩12,607 | ₩13,154 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,954 | ₩12,967 | ₩12,080 | ₩12,700 | -1.96% | 111만 |
| 2026.10.07 | ₩13,034 | ₩13,528 | ₩12,807 | ₩13,101 | +0.51% | 132만 |
| 2026.10.06 | ₩13,501 | ₩13,588 | ₩12,847 | ₩13,114 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,168 | ₩14,208 | ₩13,412 | ₩13,528 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,368 | ₩14,381 | ₩13,848 | ₩14,195 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,648 | ₩14,742 | ₩13,994 | ₩14,288 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,475 | ₩15,075 | ₩14,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,581 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,928 | ₩15,015 | ₩14,355 | ₩14,408 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,848 | ₩15,229 | ₩14,688 | ₩14,942 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,008 | ₩15,302 | ₩14,708 | ₩14,915 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,342 | ₩15,609 | ₩14,908 | ₩14,968 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,289 | ₩16,476 | ₩14,755 | ₩15,355 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,369 | ₩16,676 | ₩16,237 | ₩16,396 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,529 | ₩16,596 | ₩16,049 | ₩16,342 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,796 | ₩16,996 | ₩16,196 | ₩16,276 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,023 | ₩17,343 | ₩16,769 | ₩16,943 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,716 | ₩17,043 | ₩16,330 | ₩16,676 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,490 | ₩17,490 | ₩16,142 | ₩16,623 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,276 | ₩17,717 | ₩16,969 | ₩17,423 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,770 | ₩17,903 | ₩17,184 | ₩17,370 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,850 | ₩18,424 | ₩17,396 | ₩17,757 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,143 | ₩18,677 | ₩17,823 | ₩18,077 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩18,997 | ₩19,304 | ₩17,877 | ₩18,264 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,518 | ₩19,731 | ₩19,237 | ₩19,464 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,811 | ₩20,131 | ₩19,271 | ₩19,731 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,611 | ₩20,385 | ₩18,811 | ₩19,731 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩17,997 | ₩19,864 | ₩17,690 | ₩19,664 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,863 | ₩18,210 | ₩17,463 | ₩18,050 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩17,957 | ₩18,257 | ₩17,583 | ₩17,903 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩17,970 | ₩18,257 | ₩17,823 | ₩17,943 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,250 | ₩18,250 | ₩17,817 | ₩18,050 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,757 | ₩18,664 | ₩17,757 | ₩18,237 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,837 | ₩18,130 | ₩17,410 | ₩17,730 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,570 | ₩17,983 | ₩17,516 | ₩17,703 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,010 | ₩18,103 | ₩17,356 | ₩17,570 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,464 | ₩19,464 | ₩17,970 | ₩18,157 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,904 | ₩19,151 | ₩18,237 | ₩18,811 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,344 | ₩19,224 | ₩18,077 | ₩19,144 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,690 | ₩18,971 | ₩17,930 | ₩18,304 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,771 | ₩18,997 | ₩17,823 | ₩18,637 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,678 | ₩20,331 | ₩18,077 | ₩18,117 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,305 | ₩22,043 | ₩19,518 | ₩19,638 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,279 | ₩23,448 | ₩19,504 | ₩20,585 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩15,956 | ₩16,416 | ₩15,662 | ₩15,942 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,035 | ₩15,773 | ₩15,035 | ₩15,635 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,768 | ₩15,275 | ₩14,488 | ₩14,995 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,648 | ₩15,315 | ₩14,381 | ₩14,902 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,048 | ₩15,008 | ₩13,768 | ₩14,248 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,342 | ₩15,595 | ₩13,968 | ₩13,994 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,422 | ₩15,695 | ₩14,635 | ₩15,502 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,235 | ₩15,715 | ₩14,288 | ₩15,409 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,062 | ₩16,234 | ₩14,075 | ₩15,409 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,848 | ₩16,262 | ₩14,822 | ₩16,102 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,222 | ₩15,355 | ₩14,508 | ₩14,702 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,675 | ₩15,856 | ₩14,955 | ₩15,275 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,341 | ₩15,876 | ₩14,141 | ₩15,782 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,128 | ₩14,775 | ₩13,712 | ₩14,475 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩13,968 | ₩14,496 | ₩13,554 | ₩13,994 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,421 | ₩14,928 | ₩13,928 | ₩14,008 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,834 | ₩14,622 | ₩13,501 | ₩14,568 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,927 | ₩14,315 | ₩12,767 | ₩13,941 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,887 | ₩13,141 | ₩11,887 | ₩13,007 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩11,980 | ₩12,554 | ₩11,887 | ₩12,394 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,181 | ₩13,181 | ₩12,100 | ₩12,127 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,247 | ₩13,901 | ₩12,981 | ₩13,154 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,408 | ₩13,614 | ₩12,571 | ₩13,274 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,155 | ₩14,675 | ₩13,488 | ₩13,541 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,914 | ₩14,268 | ₩13,474 | ₩14,115 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,221 | ₩14,748 | ₩13,568 | ₩13,861 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,435 | ₩14,755 | ₩13,634 | ₩14,008 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,301 | ₩14,742 | ₩13,781 | ₩14,648 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,914 | ₩14,662 | ₩13,287 | ₩14,395 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,221 | ₩14,181 | ₩13,194 | ₩13,528 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,274 | ₩13,621 | ₩12,260 | ₩13,341 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,006 | ₩12,620 | ₩9,912 | ₩12,220 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,846 | ₩10,219 | ₩9,419 | ₩9,699 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,245 | ₩10,539 | ₩9,245 | ₩10,046 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,098 | ₩9,339 | ₩8,698 | ₩9,245 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩8,978 | ₩9,645 | ₩8,818 | ₩9,018 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,272 | ₩9,579 | ₩8,938 | ₩8,952 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,058 | ₩9,405 | ₩8,938 | ₩9,339 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,938 | ₩9,279 | ₩8,738 | ₩8,925 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,071 | ₩9,325 | ₩8,045 | ₩8,912 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,884 | ₩8,605 | ₩7,884 | ₩8,004 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,391 | ₩8,752 | ₩7,844 | ₩8,018 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,325 | ₩8,418 | ₩8,031 | ₩8,311 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩8,978 | ₩8,978 | ₩8,098 | ₩8,231 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,551 | ₩9,205 | ₩8,325 | ₩9,138 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,485 | ₩9,058 | ₩8,258 | ₩8,551 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,525 | ₩8,818 | ₩8,271 | ₩8,498 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,005 | ₩9,165 | ₩8,538 | ₩8,712 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,005 | ₩9,239 | ₩8,511 | ₩9,205 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,898 | ₩9,299 | ₩8,578 | ₩9,152 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,952 | ₩9,729 | ₩8,805 | ₩9,072 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,391 | ₩8,952 | ₩8,325 | ₩8,858 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,672 | ₩8,978 | ₩8,271 | ₩8,271 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,165 | ₩8,772 | ₩8,151 | ₩8,658 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,764 | ₩8,578 | ₩7,764 | ₩8,325 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,058 | ₩8,365 | ₩7,658 | ₩7,698 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,151 | ₩8,658 | ₩7,858 | ₩8,311 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,459 | ₩9,539 | ₩8,111 | ₩8,138 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,339 | ₩9,592 | ₩9,112 | ₩9,512 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩8,978 | ₩9,432 | ₩8,938 | ₩9,312 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,565 | ₩9,692 | ₩8,672 | ₩9,058 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,405 | ₩9,939 | ₩9,232 | ₩9,565 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,138 | ₩9,392 | ₩9,138 | ₩9,299 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,699 | ₩9,699 | ₩8,912 | ₩9,272 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,499 | ₩9,899 | ₩9,309 | ₩9,819 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,739 | ₩10,006 | ₩9,125 | ₩9,525 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,459 | ₩9,859 | ₩9,272 | ₩9,725 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,779 | ₩9,779 | ₩9,360 | ₩9,512 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,565 | ₩9,872 | ₩9,339 | ₩9,752 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,272 | ₩10,272 | ₩9,192 | ₩9,485 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,339 | ₩10,686 | ₩10,239 | ₩10,272 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,272 | ₩10,553 | ₩10,152 | ₩10,433 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,379 | ₩10,526 | ₩10,099 | ₩10,272 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,539 | ₩11,206 | ₩10,379 | ₩10,459 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,379 | ₩10,646 | ₩10,272 | ₩10,633 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,526 | ₩10,773 | ₩10,179 | ₩10,312 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩9,992 | ₩10,859 | ₩9,939 | ₩10,579 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,126 | ₩10,286 | ₩9,659 | ₩10,046 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,926 | ₩10,286 | ₩9,399 | ₩10,139 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,205 | ₩10,139 | ₩8,051 | ₩9,712 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,031 | ₩8,245 | ₩7,751 | ₩8,165 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,578 | ₩8,178 | ₩7,364 | ₩8,011 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,724 | ₩7,771 | ₩6,911 | ₩7,644 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,684 | ₩7,764 | ₩7,424 | ₩7,738 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,658 | ₩7,884 | ₩7,271 | ₩7,804 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,631 | ₩7,631 | ₩7,257 | ₩7,471 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩7,991 | ₩8,105 | ₩7,431 | ₩7,738 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,151 | ₩7,924 | ₩7,017 | ₩7,924 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,057 | ₩7,818 | ₩7,031 | ₩7,297 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,804 | ₩7,364 | ₩6,804 | ₩7,031 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,670 | ₩6,879 | ₩6,337 | ₩6,644 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,031 | ₩7,191 | ₩6,377 | ₩6,577 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,231 | ₩7,231 | ₩6,804 | ₩7,084 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,004 | ₩7,444 | ₩7,004 | ₩7,297 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,538 | ₩7,538 | ₩6,830 | ₩6,937 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,191 | ₩8,231 | ₩7,404 | ₩7,704 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,525 | ₩8,538 | ₩8,125 | ₩8,231 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,685 | ₩8,980 | ₩8,305 | ₩8,511 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,605 | ₩9,832 | ₩8,752 | ₩8,845 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,272 | ₩10,549 | ₩9,192 | ₩9,218 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,006 | ₩10,553 | ₩9,339 | ₩9,805 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,339 | ₩9,539 | ₩8,845 | ₩9,205 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,285 | ₩10,446 | ₩9,045 | ₩9,299 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,378 | ₩9,472 | ₩8,298 | ₩9,312 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,191 | ₩8,585 | ₩7,855 | ₩8,365 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,231 | ₩8,725 | ₩8,045 | ₩8,258 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,257 | ₩8,391 | ₩7,084 | ₩8,311 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,204 | ₩7,471 | ₩6,617 | ₩7,337 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,391 | ₩7,978 | ₩6,937 | ₩7,711 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩7,978 | ₩7,991 | ₩7,231 | ₩7,558 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,071 | ₩8,672 | ₩7,071 | ₩7,978 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,124 | ₩7,564 | ₩6,924 | ₩7,257 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,111 | ₩7,297 | ₩7,031 | ₩7,231 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,164 | ₩7,391 | ₩7,111 | ₩7,137 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,710 | ₩7,458 | ₩6,710 | ₩7,111 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,684 | ₩7,417 | ₩6,493 | ₩6,724 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,630 | ₩6,871 | ₩6,300 | ₩6,670 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,617 | ₩6,931 | ₩6,350 | ₩6,670 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,697 | ₩6,821 | ₩6,284 | ₩6,484 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,897 | ₩6,697 | ₩5,837 | ₩6,684 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,333 | ₩5,863 | ₩5,937 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,790 | ₩6,177 | ₩5,590 | ₩6,057 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩5,990 | ₩5,990 | ₩5,656 | ₩5,777 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,017 | ₩6,190 | ₩5,830 | ₩5,977 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,297 | ₩6,297 | ₩5,790 | ₩6,017 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,110 | ₩6,470 | ₩6,070 | ₩6,337 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,817 | ₩6,629 | ₩5,803 | ₩6,030 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,457 | ₩6,510 | ₩5,630 | ₩5,737 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,537 | ₩6,690 | ₩6,377 | ₩6,457 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,350 | ₩6,764 | ₩6,284 | ₩6,537 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,657 | ₩6,837 | ₩6,250 | ₩6,430 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,710 | ₩6,844 | ₩6,590 | ₩6,617 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,857 | ₩6,991 | ₩6,630 | ₩6,684 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,284 | ₩7,638 | ₩6,777 | ₩6,817 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,138 | ₩8,178 | ₩7,231 | ₩7,244 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,711 | ₩8,053 | ₩7,468 | ₩7,564 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,658 | ₩7,791 | ₩7,337 | ₩7,764 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,924 | ₩7,911 | ₩6,764 | ₩7,578 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,710 | ₩6,977 | ₩6,510 | ₩6,937 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,404 | ₩7,456 | ₩6,584 | ₩6,724 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,858 | ₩7,911 | ₩7,404 | ₩7,417 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩7,991 | ₩8,146 | ₩7,538 | ₩7,831 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,778 | ₩8,018 | ₩7,524 | ₩7,884 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,337 | ₩7,978 | ₩6,991 | ₩7,871 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,791 | ₩7,958 | ₩7,271 | ₩7,364 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,738 | ₩8,078 | ₩7,551 | ₩7,738 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,631 | ₩8,111 | ₩7,404 | ₩7,738 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,884 | ₩8,065 | ₩7,604 | ₩7,644 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,205 | ₩8,245 | ₩7,498 | ₩7,911 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,258 | ₩8,365 | ₩8,004 | ₩8,205 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,165 | ₩8,485 | ₩7,918 | ₩8,111 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,365 | ₩8,618 | ₩8,191 | ₩8,205 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,245 | ₩8,578 | ₩8,145 | ₩8,418 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,191 | ₩8,538 | ₩8,018 | ₩8,271 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,338 | ₩8,391 | ₩7,991 | ₩8,191 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,565 | ₩8,792 | ₩8,271 | ₩8,365 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,391 | ₩8,778 | ₩8,151 | ₩8,605 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,311 | ₩8,645 | ₩8,198 | ₩8,498 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,351 | ₩8,445 | ₩8,173 | ₩8,311 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,338 | ₩8,485 | ₩8,165 | ₩8,338 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,725 | ₩8,965 | ₩8,271 | ₩8,365 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,405 | ₩8,885 | ₩8,205 | ₩8,805 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,591 | ₩8,685 | ₩8,271 | ₩8,431 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,311 | ₩8,805 | ₩8,271 | ₩8,591 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,218 | ₩8,405 | ₩7,938 | ₩8,351 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,178 | ₩9,472 | ₩8,125 | ₩8,271 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,312 | ₩9,459 | ₩8,725 | ₩9,218 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,525 | ₩9,907 | ₩9,018 | ₩9,285 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,378 | ₩9,552 | ₩8,258 | ₩9,512 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,338 | ₩8,531 | ₩8,058 | ₩8,445 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,738 | ₩8,805 | ₩7,978 | ₩8,338 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,845 | ₩9,032 | ₩8,418 | ₩8,792 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,125 | ₩9,165 | ₩8,845 | ₩8,992 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,405 | ₩9,178 | ₩8,198 | ₩9,125 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,338 | ₩8,538 | ₩8,211 | ₩8,471 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,365 | ₩8,828 | ₩8,151 | ₩8,405 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,445 | ₩8,578 | ₩7,880 | ₩8,418 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,672 | ₩8,965 | ₩8,151 | ₩8,471 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,925 | ₩9,045 | ₩8,004 | ₩8,578 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,938 | ₩9,085 | ₩8,725 | ₩9,005 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,178 | ₩9,299 | ₩8,818 | ₩8,938 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,138 | ₩9,339 | ₩8,792 | ₩9,112 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,005 | ₩9,292 | ₩8,898 | ₩9,232 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,952 | ₩9,209 | ₩8,689 | ₩8,978 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,631 | ₩8,992 | ₩8,351 | ₩8,965 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,818 | ₩8,925 | ₩8,018 | ₩8,471 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,511 | ₩9,045 | ₩7,738 | ₩8,778 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,338 | ₩8,778 | ₩8,018 | ₩8,605 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,952 | ₩9,512 | ₩7,751 | ₩8,325 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,685 | ₩8,892 | ₩8,338 | ₩8,685 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,565 | ₩9,792 | ₩8,513 | ₩8,818 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,539 | ₩9,859 | ₩9,365 | ₩9,552 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,659 | ₩9,859 | ₩9,473 | ₩9,752 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,832 | ₩9,859 | ₩9,419 | ₩9,645 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,499 | ₩9,999 | ₩9,499 | ₩9,752 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,152 | ₩10,339 | ₩9,232 | ₩9,525 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,899 | ₩10,059 | ₩9,405 | ₩9,739 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,525 | ₩10,372 | ₩9,192 | ₩9,672 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,872 | ₩10,112 | ₩9,259 | ₩9,605 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,592 | ₩9,979 | ₩9,112 | ₩9,872 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,805 | ₩9,592 | ₩8,738 | ₩9,592 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,792 | ₩9,160 | ₩8,471 | ₩8,672 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,645 | ₩8,950 | ₩8,365 | ₩8,792 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,858 | ₩8,591 | ₩7,671 | ₩8,511 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,498 | ₩7,804 | ₩7,257 | ₩7,791 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,871 | ₩7,337 | ₩6,871 | ₩7,337 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,204 | ₩7,384 | ₩6,670 | ₩6,670 | -7.41% | 26.5만 |
|---|