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 | ₩12,675 | ₩13,936 | ₩12,675 | ₩13,225 | +4.34% | 84.4만 |
| 2026.10.08 | ₩13,024 | ₩13,038 | ₩12,146 | ₩12,769 | -1.96% | 111만 |
| 2026.10.07 | ₩13,105 | ₩13,601 | ₩12,877 | ₩13,172 | +0.51% | 132만 |
| 2026.10.06 | ₩13,574 | ₩13,661 | ₩12,917 | ₩13,185 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,245 | ₩14,285 | ₩13,484 | ₩13,601 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,446 | ₩14,459 | ₩13,923 | ₩14,272 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,728 | ₩14,821 | ₩14,070 | ₩14,365 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,553 | ₩15,157 | ₩14,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,661 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩15,009 | ₩15,096 | ₩14,432 | ₩14,486 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,929 | ₩15,311 | ₩14,768 | ₩15,023 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,090 | ₩15,385 | ₩14,788 | ₩14,996 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,425 | ₩15,693 | ₩14,989 | ₩15,049 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,377 | ₩16,565 | ₩14,835 | ₩15,438 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,458 | ₩16,766 | ₩16,325 | ₩16,485 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,619 | ₩16,686 | ₩16,136 | ₩16,431 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,887 | ₩17,088 | ₩16,284 | ₩16,364 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,115 | ₩17,437 | ₩16,860 | ₩17,035 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,807 | ₩17,135 | ₩16,419 | ₩16,766 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,585 | ₩17,585 | ₩16,230 | ₩16,713 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,370 | ₩17,813 | ₩17,061 | ₩17,518 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,866 | ₩18,000 | ₩17,277 | ₩17,464 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,947 | ₩18,523 | ₩17,491 | ₩17,853 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,242 | ₩18,778 | ₩17,920 | ₩18,175 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,100 | ₩19,409 | ₩17,974 | ₩18,363 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,623 | ₩19,838 | ₩19,342 | ₩19,570 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,918 | ₩20,240 | ₩19,375 | ₩19,838 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,717 | ₩20,495 | ₩18,912 | ₩19,838 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,094 | ₩19,972 | ₩17,786 | ₩19,771 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,960 | ₩18,309 | ₩17,558 | ₩18,148 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩18,054 | ₩18,356 | ₩17,678 | ₩18,000 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩18,067 | ₩18,356 | ₩17,920 | ₩18,041 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,349 | ₩18,349 | ₩17,913 | ₩18,148 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,853 | ₩18,765 | ₩17,853 | ₩18,336 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,933 | ₩18,228 | ₩17,504 | ₩17,826 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,665 | ₩18,081 | ₩17,611 | ₩17,799 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,108 | ₩18,202 | ₩17,450 | ₩17,665 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,570 | ₩19,570 | ₩18,067 | ₩18,255 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩19,006 | ₩19,255 | ₩18,336 | ₩18,912 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,443 | ₩19,328 | ₩18,175 | ₩19,248 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,792 | ₩19,073 | ₩18,027 | ₩18,403 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,872 | ₩19,100 | ₩17,920 | ₩18,738 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,784 | ₩20,442 | ₩18,175 | ₩18,215 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,421 | ₩22,162 | ₩19,623 | ₩19,744 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,400 | ₩23,575 | ₩19,610 | ₩20,696 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩16,042 | ₩16,505 | ₩15,747 | ₩16,029 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,117 | ₩15,858 | ₩15,117 | ₩15,720 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,848 | ₩15,358 | ₩14,567 | ₩15,076 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,728 | ₩15,398 | ₩14,459 | ₩14,982 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,124 | ₩15,090 | ₩13,842 | ₩14,325 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,425 | ₩15,680 | ₩14,044 | ₩14,070 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,506 | ₩15,781 | ₩14,714 | ₩15,586 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,318 | ₩15,801 | ₩14,365 | ₩15,492 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,149 | ₩16,322 | ₩14,151 | ₩15,492 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,929 | ₩16,351 | ₩14,902 | ₩16,190 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,304 | ₩15,438 | ₩14,587 | ₩14,781 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,760 | ₩15,941 | ₩15,036 | ₩15,358 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,419 | ₩15,962 | ₩14,218 | ₩15,868 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,204 | ₩14,855 | ₩13,786 | ₩14,553 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩14,044 | ₩14,575 | ₩13,628 | ₩14,070 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,500 | ₩15,009 | ₩14,003 | ₩14,084 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,909 | ₩14,701 | ₩13,574 | ₩14,647 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,997 | ₩14,392 | ₩12,836 | ₩14,017 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,951 | ₩13,212 | ₩11,951 | ₩13,078 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩12,045 | ₩12,622 | ₩11,951 | ₩12,461 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,252 | ₩13,252 | ₩12,166 | ₩12,193 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,319 | ₩13,976 | ₩13,051 | ₩13,225 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,480 | ₩13,688 | ₩12,639 | ₩13,346 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,231 | ₩14,754 | ₩13,561 | ₩13,614 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,990 | ₩14,345 | ₩13,547 | ₩14,191 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,298 | ₩14,828 | ₩13,641 | ₩13,936 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,513 | ₩14,835 | ₩13,708 | ₩14,084 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,379 | ₩14,821 | ₩13,856 | ₩14,728 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,990 | ₩14,741 | ₩13,359 | ₩14,473 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,292 | ₩14,258 | ₩13,266 | ₩13,601 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,340 | ₩13,695 | ₩12,327 | ₩13,413 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,060 | ₩12,689 | ₩9,966 | ₩12,286 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,899 | ₩10,274 | ₩9,470 | ₩9,751 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,295 | ₩10,596 | ₩9,295 | ₩10,100 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,148 | ₩9,389 | ₩8,745 | ₩9,295 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩9,027 | ₩9,698 | ₩8,866 | ₩9,067 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,322 | ₩9,631 | ₩8,987 | ₩9,000 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,107 | ₩9,456 | ₩8,987 | ₩9,389 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,987 | ₩9,329 | ₩8,786 | ₩8,973 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,115 | ₩9,376 | ₩8,088 | ₩8,960 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,927 | ₩8,651 | ₩7,927 | ₩8,048 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,437 | ₩8,799 | ₩7,887 | ₩8,061 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,370 | ₩8,464 | ₩8,075 | ₩8,356 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩9,027 | ₩9,027 | ₩8,142 | ₩8,276 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,598 | ₩9,255 | ₩8,370 | ₩9,188 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,531 | ₩9,107 | ₩8,303 | ₩8,598 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,571 | ₩8,866 | ₩8,316 | ₩8,544 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,054 | ₩9,215 | ₩8,584 | ₩8,759 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,054 | ₩9,289 | ₩8,558 | ₩9,255 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,947 | ₩9,349 | ₩8,625 | ₩9,201 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩9,000 | ₩9,782 | ₩8,853 | ₩9,121 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,437 | ₩9,000 | ₩8,370 | ₩8,906 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,719 | ₩9,027 | ₩8,316 | ₩8,316 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,209 | ₩8,819 | ₩8,195 | ₩8,705 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,806 | ₩8,625 | ₩7,806 | ₩8,370 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,102 | ₩8,410 | ₩7,699 | ₩7,739 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,195 | ₩8,705 | ₩7,900 | ₩8,356 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,510 | ₩9,590 | ₩8,155 | ₩8,182 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,389 | ₩9,644 | ₩9,161 | ₩9,564 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩9,027 | ₩9,483 | ₩8,987 | ₩9,362 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,617 | ₩9,745 | ₩8,719 | ₩9,107 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,456 | ₩9,993 | ₩9,282 | ₩9,617 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,188 | ₩9,443 | ₩9,188 | ₩9,349 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,751 | ₩9,751 | ₩8,960 | ₩9,322 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,550 | ₩9,953 | ₩9,360 | ₩9,872 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,792 | ₩10,060 | ₩9,175 | ₩9,577 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,510 | ₩9,912 | ₩9,322 | ₩9,778 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,832 | ₩9,832 | ₩9,411 | ₩9,564 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,617 | ₩9,926 | ₩9,389 | ₩9,805 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,328 | ₩10,328 | ₩9,242 | ₩9,537 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,395 | ₩10,744 | ₩10,295 | ₩10,328 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,328 | ₩10,610 | ₩10,207 | ₩10,489 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,435 | ₩10,583 | ₩10,154 | ₩10,328 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,596 | ₩11,267 | ₩10,435 | ₩10,516 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,435 | ₩10,704 | ₩10,328 | ₩10,690 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,583 | ₩10,831 | ₩10,234 | ₩10,368 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,046 | ₩10,918 | ₩9,993 | ₩10,637 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,181 | ₩10,342 | ₩9,711 | ₩10,100 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,979 | ₩10,342 | ₩9,450 | ₩10,194 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,249 | ₩10,194 | ₩8,095 | ₩9,765 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,075 | ₩8,289 | ₩7,793 | ₩8,209 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,619 | ₩8,222 | ₩7,404 | ₩8,055 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,766 | ₩7,813 | ₩6,948 | ₩7,686 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,726 | ₩7,806 | ₩7,464 | ₩7,780 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,699 | ₩7,927 | ₩7,310 | ₩7,847 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,672 | ₩7,672 | ₩7,297 | ₩7,511 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,034 | ₩8,148 | ₩7,471 | ₩7,780 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,189 | ₩7,967 | ₩7,055 | ₩7,967 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,096 | ₩7,860 | ₩7,069 | ₩7,337 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,841 | ₩7,404 | ₩6,841 | ₩7,069 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,707 | ₩6,916 | ₩6,371 | ₩6,680 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,069 | ₩7,230 | ₩6,411 | ₩6,613 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,270 | ₩7,270 | ₩6,841 | ₩7,122 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,042 | ₩7,485 | ₩7,042 | ₩7,337 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,578 | ₩7,578 | ₩6,868 | ₩6,975 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,236 | ₩8,276 | ₩7,444 | ₩7,746 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,571 | ₩8,584 | ₩8,169 | ₩8,276 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,732 | ₩9,028 | ₩8,350 | ₩8,558 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,657 | ₩9,885 | ₩8,799 | ₩8,893 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,328 | ₩10,606 | ₩9,242 | ₩9,268 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,060 | ₩10,610 | ₩9,389 | ₩9,859 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,389 | ₩9,590 | ₩8,893 | ₩9,255 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,336 | ₩10,502 | ₩9,094 | ₩9,349 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,423 | ₩9,523 | ₩8,343 | ₩9,362 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,236 | ₩8,631 | ₩7,898 | ₩8,410 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,276 | ₩8,772 | ₩8,088 | ₩8,303 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,297 | ₩8,437 | ₩7,122 | ₩8,356 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,243 | ₩7,511 | ₩6,653 | ₩7,377 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,431 | ₩8,021 | ₩6,975 | ₩7,753 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩8,021 | ₩8,034 | ₩7,270 | ₩7,599 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,109 | ₩8,719 | ₩7,109 | ₩8,021 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,163 | ₩7,605 | ₩6,961 | ₩7,297 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,149 | ₩7,337 | ₩7,069 | ₩7,270 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,203 | ₩7,431 | ₩7,149 | ₩7,176 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,747 | ₩7,498 | ₩6,747 | ₩7,149 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,720 | ₩7,458 | ₩6,528 | ₩6,760 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,666 | ₩6,908 | ₩6,334 | ₩6,707 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,653 | ₩6,968 | ₩6,385 | ₩6,707 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,733 | ₩6,858 | ₩6,318 | ₩6,519 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,929 | ₩6,733 | ₩5,868 | ₩6,720 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,143 | ₩6,367 | ₩5,895 | ₩5,969 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,821 | ₩6,210 | ₩5,620 | ₩6,090 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩6,022 | ₩6,022 | ₩5,687 | ₩5,808 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,049 | ₩6,224 | ₩5,862 | ₩6,009 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,331 | ₩6,331 | ₩5,821 | ₩6,049 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,143 | ₩6,505 | ₩6,103 | ₩6,371 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,848 | ₩6,665 | ₩5,835 | ₩6,063 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,492 | ₩6,546 | ₩5,660 | ₩5,768 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,572 | ₩6,727 | ₩6,411 | ₩6,492 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,385 | ₩6,800 | ₩6,318 | ₩6,572 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,693 | ₩6,874 | ₩6,284 | ₩6,465 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,747 | ₩6,881 | ₩6,626 | ₩6,653 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,894 | ₩7,028 | ₩6,666 | ₩6,720 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,324 | ₩7,679 | ₩6,814 | ₩6,854 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,182 | ₩8,222 | ₩7,270 | ₩7,283 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,753 | ₩8,096 | ₩7,509 | ₩7,605 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,699 | ₩7,833 | ₩7,377 | ₩7,806 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,961 | ₩7,954 | ₩6,800 | ₩7,619 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,747 | ₩7,015 | ₩6,546 | ₩6,975 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,444 | ₩7,497 | ₩6,619 | ₩6,760 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,900 | ₩7,954 | ₩7,444 | ₩7,458 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,034 | ₩8,190 | ₩7,578 | ₩7,873 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,820 | ₩8,061 | ₩7,565 | ₩7,927 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,377 | ₩8,021 | ₩7,028 | ₩7,914 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,833 | ₩8,001 | ₩7,310 | ₩7,404 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,780 | ₩8,122 | ₩7,592 | ₩7,780 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,672 | ₩8,155 | ₩7,444 | ₩7,780 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,927 | ₩8,108 | ₩7,645 | ₩7,686 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,249 | ₩8,289 | ₩7,538 | ₩7,954 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,303 | ₩8,410 | ₩8,048 | ₩8,249 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,209 | ₩8,531 | ₩7,961 | ₩8,155 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,410 | ₩8,665 | ₩8,236 | ₩8,249 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,289 | ₩8,625 | ₩8,189 | ₩8,464 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,236 | ₩8,584 | ₩8,061 | ₩8,316 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,383 | ₩8,437 | ₩8,034 | ₩8,236 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,611 | ₩8,839 | ₩8,316 | ₩8,410 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,437 | ₩8,826 | ₩8,195 | ₩8,651 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,356 | ₩8,692 | ₩8,242 | ₩8,544 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,397 | ₩8,490 | ₩8,217 | ₩8,356 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,383 | ₩8,531 | ₩8,209 | ₩8,383 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,772 | ₩9,014 | ₩8,316 | ₩8,410 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,450 | ₩8,933 | ₩8,249 | ₩8,853 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,638 | ₩8,732 | ₩8,316 | ₩8,477 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,356 | ₩8,853 | ₩8,316 | ₩8,638 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,262 | ₩8,450 | ₩7,981 | ₩8,397 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,228 | ₩9,523 | ₩8,169 | ₩8,316 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,362 | ₩9,510 | ₩8,772 | ₩9,268 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,577 | ₩9,961 | ₩9,067 | ₩9,336 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,423 | ₩9,604 | ₩8,303 | ₩9,564 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,383 | ₩8,578 | ₩8,102 | ₩8,490 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,786 | ₩8,853 | ₩8,021 | ₩8,383 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,893 | ₩9,081 | ₩8,464 | ₩8,839 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,175 | ₩9,215 | ₩8,893 | ₩9,040 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,450 | ₩9,228 | ₩8,242 | ₩9,175 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,383 | ₩8,584 | ₩8,256 | ₩8,517 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,410 | ₩8,875 | ₩8,195 | ₩8,450 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,490 | ₩8,625 | ₩7,923 | ₩8,464 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,719 | ₩9,014 | ₩8,195 | ₩8,517 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,973 | ₩9,094 | ₩8,048 | ₩8,625 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,987 | ₩9,134 | ₩8,772 | ₩9,054 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,228 | ₩9,349 | ₩8,866 | ₩8,987 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,188 | ₩9,389 | ₩8,839 | ₩9,161 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,054 | ₩9,342 | ₩8,947 | ₩9,282 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩9,000 | ₩9,259 | ₩8,736 | ₩9,027 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,678 | ₩9,040 | ₩8,397 | ₩9,014 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,866 | ₩8,973 | ₩8,061 | ₩8,517 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,558 | ₩9,094 | ₩7,780 | ₩8,826 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,383 | ₩8,826 | ₩8,061 | ₩8,651 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩9,000 | ₩9,564 | ₩7,793 | ₩8,370 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,732 | ₩8,940 | ₩8,383 | ₩8,732 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,617 | ₩9,845 | ₩8,559 | ₩8,866 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,590 | ₩9,912 | ₩9,416 | ₩9,604 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,711 | ₩9,912 | ₩9,525 | ₩9,805 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,885 | ₩9,912 | ₩9,470 | ₩9,698 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,550 | ₩10,053 | ₩9,550 | ₩9,805 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,207 | ₩10,395 | ₩9,282 | ₩9,577 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,953 | ₩10,113 | ₩9,456 | ₩9,792 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,577 | ₩10,429 | ₩9,242 | ₩9,724 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,926 | ₩10,167 | ₩9,309 | ₩9,657 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,644 | ₩10,033 | ₩9,161 | ₩9,926 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,853 | ₩9,644 | ₩8,786 | ₩9,644 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,839 | ₩9,209 | ₩8,517 | ₩8,719 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,692 | ₩8,999 | ₩8,410 | ₩8,839 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,900 | ₩8,638 | ₩7,713 | ₩8,558 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,538 | ₩7,847 | ₩7,297 | ₩7,833 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,908 | ₩7,377 | ₩6,908 | ₩7,377 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,243 | ₩7,424 | ₩6,707 | ₩6,707 | -7.41% | 26.5만 |
|---|