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 | ₩12,657 | ₩13,916 | ₩12,657 | ₩13,206 | +4.34% | 84.4만 |
| 2026.10.08 | ₩13,005 | ₩13,019 | ₩12,128 | ₩12,751 | -1.96% | 111만 |
| 2026.10.07 | ₩13,086 | ₩13,581 | ₩12,858 | ₩13,153 | +0.51% | 132만 |
| 2026.10.06 | ₩13,555 | ₩13,642 | ₩12,898 | ₩13,166 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,224 | ₩14,264 | ₩13,465 | ₩13,581 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,425 | ₩14,439 | ₩13,903 | ₩14,251 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,706 | ₩14,800 | ₩14,050 | ₩14,345 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,532 | ₩15,135 | ₩14,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,639 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,988 | ₩15,075 | ₩14,412 | ₩14,465 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,907 | ₩15,289 | ₩14,747 | ₩15,001 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,068 | ₩15,363 | ₩14,767 | ₩14,974 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,403 | ₩15,671 | ₩14,968 | ₩15,028 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,354 | ₩16,541 | ₩14,814 | ₩15,416 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,434 | ₩16,742 | ₩16,302 | ₩16,461 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,595 | ₩16,662 | ₩16,113 | ₩16,407 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,863 | ₩17,064 | ₩16,260 | ₩16,340 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,090 | ₩17,412 | ₩16,836 | ₩17,010 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,782 | ₩17,111 | ₩16,395 | ₩16,742 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,559 | ₩17,559 | ₩16,206 | ₩16,689 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,345 | ₩17,787 | ₩17,037 | ₩17,492 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,841 | ₩17,974 | ₩17,253 | ₩17,439 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,921 | ₩18,497 | ₩17,466 | ₩17,827 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,216 | ₩18,751 | ₩17,894 | ₩18,149 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,073 | ₩19,381 | ₩17,948 | ₩18,336 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,595 | ₩19,809 | ₩19,314 | ₩19,542 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,890 | ₩20,211 | ₩19,347 | ₩19,809 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,689 | ₩20,466 | ₩18,885 | ₩19,809 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,068 | ₩19,943 | ₩17,760 | ₩19,742 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,934 | ₩18,283 | ₩17,532 | ₩18,122 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩18,028 | ₩18,329 | ₩17,653 | ₩17,974 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩18,041 | ₩18,329 | ₩17,894 | ₩18,015 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,323 | ₩18,323 | ₩17,887 | ₩18,122 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,827 | ₩18,738 | ₩17,827 | ₩18,309 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,908 | ₩18,202 | ₩17,479 | ₩17,800 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,640 | ₩18,055 | ₩17,586 | ₩17,774 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,082 | ₩18,175 | ₩17,425 | ₩17,640 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,542 | ₩19,542 | ₩18,041 | ₩18,229 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,979 | ₩19,227 | ₩18,309 | ₩18,885 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,416 | ₩19,300 | ₩18,149 | ₩19,220 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,765 | ₩19,046 | ₩18,001 | ₩18,376 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,845 | ₩19,073 | ₩17,894 | ₩18,711 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,756 | ₩20,412 | ₩18,149 | ₩18,189 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,390 | ₩22,131 | ₩19,595 | ₩19,716 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,368 | ₩23,541 | ₩19,582 | ₩20,667 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩16,019 | ₩16,481 | ₩15,724 | ₩16,006 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,095 | ₩15,835 | ₩15,095 | ₩15,698 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,827 | ₩15,336 | ₩14,546 | ₩15,055 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,706 | ₩15,376 | ₩14,439 | ₩14,961 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,104 | ₩15,068 | ₩13,822 | ₩14,305 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,403 | ₩15,657 | ₩14,023 | ₩14,050 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,483 | ₩15,758 | ₩14,693 | ₩15,564 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,296 | ₩15,778 | ₩14,345 | ₩15,470 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,126 | ₩16,299 | ₩14,130 | ₩15,470 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,907 | ₩16,327 | ₩14,881 | ₩16,166 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,282 | ₩15,416 | ₩14,566 | ₩14,760 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,738 | ₩15,919 | ₩15,014 | ₩15,336 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,398 | ₩15,939 | ₩14,197 | ₩15,845 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,184 | ₩14,834 | ₩13,766 | ₩14,532 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩14,023 | ₩14,554 | ₩13,608 | ₩14,050 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,479 | ₩14,988 | ₩13,983 | ₩14,063 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,889 | ₩14,680 | ₩13,555 | ₩14,626 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,979 | ₩14,372 | ₩12,818 | ₩13,997 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,934 | ₩13,193 | ₩11,934 | ₩13,059 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩12,028 | ₩12,604 | ₩11,934 | ₩12,443 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,233 | ₩13,233 | ₩12,148 | ₩12,175 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,300 | ₩13,956 | ₩13,032 | ₩13,206 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,461 | ₩13,668 | ₩12,621 | ₩13,327 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,211 | ₩14,733 | ₩13,541 | ₩13,595 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,970 | ₩14,325 | ₩13,528 | ₩14,171 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,278 | ₩14,807 | ₩13,621 | ₩13,916 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,492 | ₩14,814 | ₩13,688 | ₩14,063 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,358 | ₩14,800 | ₩13,836 | ₩14,706 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,970 | ₩14,720 | ₩13,340 | ₩14,452 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,273 | ₩14,238 | ₩13,246 | ₩13,581 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,322 | ₩13,675 | ₩12,309 | ₩13,394 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,045 | ₩12,671 | ₩9,952 | ₩12,269 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,885 | ₩10,260 | ₩9,456 | ₩9,737 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,282 | ₩10,581 | ₩9,282 | ₩10,086 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,135 | ₩9,376 | ₩8,733 | ₩9,282 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩9,014 | ₩9,684 | ₩8,853 | ₩9,054 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,309 | ₩9,617 | ₩8,974 | ₩8,987 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,094 | ₩9,443 | ₩8,974 | ₩9,376 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,974 | ₩9,315 | ₩8,773 | ₩8,960 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,103 | ₩9,362 | ₩8,076 | ₩8,947 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,916 | ₩8,639 | ₩7,916 | ₩8,036 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,425 | ₩8,786 | ₩7,876 | ₩8,050 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,358 | ₩8,451 | ₩8,063 | ₩8,344 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩9,014 | ₩9,014 | ₩8,130 | ₩8,264 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,585 | ₩9,242 | ₩8,358 | ₩9,175 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,518 | ₩9,094 | ₩8,291 | ₩8,585 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,559 | ₩8,853 | ₩8,304 | ₩8,532 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,041 | ₩9,202 | ₩8,572 | ₩8,746 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,041 | ₩9,275 | ₩8,545 | ₩9,242 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,934 | ₩9,335 | ₩8,612 | ₩9,188 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,987 | ₩9,768 | ₩8,840 | ₩9,108 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,425 | ₩8,987 | ₩8,358 | ₩8,893 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,706 | ₩9,014 | ₩8,304 | ₩8,304 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,197 | ₩8,806 | ₩8,184 | ₩8,693 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,795 | ₩8,612 | ₩7,795 | ₩8,358 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,398 | ₩7,688 | ₩7,728 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,184 | ₩8,693 | ₩7,889 | ₩8,344 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,496 | ₩9,577 | ₩8,143 | ₩8,170 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,376 | ₩9,630 | ₩9,148 | ₩9,550 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩9,014 | ₩9,469 | ₩8,974 | ₩9,349 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,603 | ₩9,731 | ₩8,706 | ₩9,094 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,443 | ₩9,978 | ₩9,269 | ₩9,603 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,175 | ₩9,429 | ₩9,175 | ₩9,335 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,737 | ₩9,737 | ₩8,947 | ₩9,309 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,536 | ₩9,938 | ₩9,346 | ₩9,858 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,777 | ₩10,045 | ₩9,161 | ₩9,563 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,496 | ₩9,898 | ₩9,309 | ₩9,764 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,818 | ₩9,818 | ₩9,397 | ₩9,550 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,603 | ₩9,911 | ₩9,376 | ₩9,791 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,313 | ₩10,313 | ₩9,228 | ₩9,523 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,380 | ₩10,728 | ₩10,280 | ₩10,313 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,313 | ₩10,594 | ₩10,193 | ₩10,474 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,420 | ₩10,568 | ₩10,139 | ₩10,313 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,581 | ₩11,251 | ₩10,420 | ₩10,501 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,420 | ₩10,688 | ₩10,313 | ₩10,675 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,568 | ₩10,815 | ₩10,219 | ₩10,353 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,032 | ₩10,903 | ₩9,978 | ₩10,621 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,166 | ₩10,327 | ₩9,697 | ₩10,086 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,965 | ₩10,327 | ₩9,436 | ₩10,179 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,237 | ₩10,179 | ₩8,083 | ₩9,751 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,063 | ₩8,277 | ₩7,782 | ₩8,197 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,608 | ₩8,210 | ₩7,393 | ₩8,043 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,755 | ₩7,802 | ₩6,938 | ₩7,675 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,715 | ₩7,795 | ₩7,454 | ₩7,768 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,688 | ₩7,916 | ₩7,300 | ₩7,835 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,661 | ₩7,661 | ₩7,286 | ₩7,501 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,023 | ₩8,137 | ₩7,460 | ₩7,768 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,179 | ₩7,956 | ₩7,045 | ₩7,956 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,085 | ₩7,849 | ₩7,059 | ₩7,326 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,831 | ₩7,393 | ₩6,831 | ₩7,059 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,697 | ₩6,906 | ₩6,362 | ₩6,670 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,059 | ₩7,219 | ₩6,402 | ₩6,603 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,259 | ₩7,259 | ₩6,831 | ₩7,112 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,032 | ₩7,474 | ₩7,032 | ₩7,326 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,567 | ₩7,567 | ₩6,858 | ₩6,965 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,224 | ₩8,264 | ₩7,434 | ₩7,735 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,559 | ₩8,572 | ₩8,157 | ₩8,264 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,719 | ₩9,015 | ₩8,338 | ₩8,545 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,644 | ₩9,871 | ₩8,786 | ₩8,880 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,313 | ₩10,590 | ₩9,228 | ₩9,255 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,045 | ₩10,594 | ₩9,376 | ₩9,844 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,376 | ₩9,577 | ₩8,880 | ₩9,242 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,322 | ₩10,487 | ₩9,081 | ₩9,335 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,411 | ₩9,510 | ₩8,331 | ₩9,349 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,224 | ₩8,619 | ₩7,886 | ₩8,398 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,264 | ₩8,760 | ₩8,076 | ₩8,291 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,286 | ₩8,425 | ₩7,112 | ₩8,344 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,233 | ₩7,501 | ₩6,643 | ₩7,367 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,420 | ₩8,009 | ₩6,965 | ₩7,742 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩8,009 | ₩8,023 | ₩7,259 | ₩7,588 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,099 | ₩8,706 | ₩7,099 | ₩8,009 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,152 | ₩7,594 | ₩6,951 | ₩7,286 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,139 | ₩7,326 | ₩7,059 | ₩7,259 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,192 | ₩7,420 | ₩7,139 | ₩7,166 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,737 | ₩7,487 | ₩6,737 | ₩7,139 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,710 | ₩7,447 | ₩6,519 | ₩6,750 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,657 | ₩6,898 | ₩6,325 | ₩6,697 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,643 | ₩6,958 | ₩6,375 | ₩6,697 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,724 | ₩6,848 | ₩6,308 | ₩6,509 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,920 | ₩6,724 | ₩5,860 | ₩6,710 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,134 | ₩6,358 | ₩5,887 | ₩5,960 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,813 | ₩6,201 | ₩5,612 | ₩6,081 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩6,014 | ₩6,014 | ₩5,679 | ₩5,800 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,041 | ₩6,215 | ₩5,853 | ₩6,000 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,322 | ₩6,322 | ₩5,813 | ₩6,041 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,134 | ₩6,496 | ₩6,094 | ₩6,362 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,840 | ₩6,655 | ₩5,826 | ₩6,054 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,483 | ₩6,536 | ₩5,652 | ₩5,759 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,563 | ₩6,717 | ₩6,402 | ₩6,483 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,375 | ₩6,791 | ₩6,308 | ₩6,563 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,684 | ₩6,864 | ₩6,275 | ₩6,456 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,737 | ₩6,871 | ₩6,617 | ₩6,643 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,884 | ₩7,018 | ₩6,657 | ₩6,710 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,313 | ₩7,668 | ₩6,804 | ₩6,844 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,170 | ₩8,210 | ₩7,259 | ₩7,273 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,742 | ₩8,084 | ₩7,498 | ₩7,594 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,688 | ₩7,822 | ₩7,367 | ₩7,795 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,951 | ₩7,943 | ₩6,791 | ₩7,608 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,737 | ₩7,005 | ₩6,536 | ₩6,965 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,434 | ₩7,486 | ₩6,610 | ₩6,750 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,889 | ₩7,943 | ₩7,434 | ₩7,447 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,023 | ₩8,178 | ₩7,567 | ₩7,862 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,809 | ₩8,050 | ₩7,554 | ₩7,916 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,367 | ₩8,009 | ₩7,018 | ₩7,902 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,822 | ₩7,989 | ₩7,300 | ₩7,393 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,768 | ₩8,110 | ₩7,581 | ₩7,768 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,661 | ₩8,143 | ₩7,434 | ₩7,768 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,916 | ₩8,097 | ₩7,634 | ₩7,675 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,237 | ₩8,277 | ₩7,527 | ₩7,943 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,291 | ₩8,398 | ₩8,036 | ₩8,237 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,197 | ₩8,518 | ₩7,949 | ₩8,143 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,398 | ₩8,652 | ₩8,224 | ₩8,237 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,277 | ₩8,612 | ₩8,177 | ₩8,451 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,224 | ₩8,572 | ₩8,050 | ₩8,304 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,371 | ₩8,425 | ₩8,023 | ₩8,224 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,599 | ₩8,827 | ₩8,304 | ₩8,398 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,425 | ₩8,813 | ₩8,184 | ₩8,639 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,344 | ₩8,679 | ₩8,230 | ₩8,532 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,385 | ₩8,478 | ₩8,205 | ₩8,344 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,371 | ₩8,518 | ₩8,197 | ₩8,371 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,760 | ₩9,001 | ₩8,304 | ₩8,398 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,438 | ₩8,920 | ₩8,237 | ₩8,840 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,626 | ₩8,719 | ₩8,304 | ₩8,465 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,344 | ₩8,840 | ₩8,304 | ₩8,626 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,251 | ₩8,438 | ₩7,969 | ₩8,385 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,215 | ₩9,510 | ₩8,157 | ₩8,304 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,349 | ₩9,496 | ₩8,760 | ₩9,255 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,563 | ₩9,946 | ₩9,054 | ₩9,322 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,411 | ₩9,590 | ₩8,291 | ₩9,550 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,371 | ₩8,565 | ₩8,090 | ₩8,478 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,773 | ₩8,840 | ₩8,009 | ₩8,371 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,880 | ₩9,068 | ₩8,451 | ₩8,827 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,161 | ₩9,202 | ₩8,880 | ₩9,027 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,438 | ₩9,215 | ₩8,230 | ₩9,161 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,371 | ₩8,572 | ₩8,244 | ₩8,505 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,398 | ₩8,863 | ₩8,184 | ₩8,438 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,478 | ₩8,612 | ₩7,912 | ₩8,451 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,706 | ₩9,001 | ₩8,184 | ₩8,505 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,960 | ₩9,081 | ₩8,036 | ₩8,612 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,974 | ₩9,121 | ₩8,760 | ₩9,041 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,215 | ₩9,335 | ₩8,853 | ₩8,974 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,175 | ₩9,376 | ₩8,827 | ₩9,148 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,041 | ₩9,329 | ₩8,934 | ₩9,269 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,987 | ₩9,246 | ₩8,723 | ₩9,014 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,666 | ₩9,027 | ₩8,385 | ₩9,001 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,853 | ₩8,960 | ₩8,050 | ₩8,505 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,545 | ₩9,081 | ₩7,768 | ₩8,813 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,371 | ₩8,813 | ₩8,050 | ₩8,639 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,987 | ₩9,550 | ₩7,782 | ₩8,358 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,719 | ₩8,927 | ₩8,371 | ₩8,719 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,603 | ₩9,831 | ₩8,547 | ₩8,853 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,577 | ₩9,898 | ₩9,402 | ₩9,590 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,697 | ₩9,898 | ₩9,511 | ₩9,791 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,871 | ₩9,898 | ₩9,456 | ₩9,684 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,536 | ₩10,039 | ₩9,536 | ₩9,791 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,193 | ₩10,380 | ₩9,269 | ₩9,563 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,938 | ₩10,099 | ₩9,443 | ₩9,777 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,563 | ₩10,414 | ₩9,228 | ₩9,711 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,911 | ₩10,153 | ₩9,295 | ₩9,644 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,630 | ₩10,019 | ₩9,148 | ₩9,911 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,840 | ₩9,630 | ₩8,773 | ₩9,630 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,827 | ₩9,196 | ₩8,505 | ₩8,706 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,679 | ₩8,986 | ₩8,398 | ₩8,827 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,889 | ₩8,626 | ₩7,701 | ₩8,545 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,527 | ₩7,835 | ₩7,286 | ₩7,822 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,898 | ₩7,367 | ₩6,898 | ₩7,367 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,233 | ₩7,413 | ₩6,697 | ₩6,697 | -7.41% | 26.5만 |
|---|