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 | ₩12,627 | ₩13,883 | ₩12,627 | ₩13,175 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,974 | ₩12,988 | ₩12,099 | ₩12,720 | -1.96% | 111만 |
| 2026.10.07 | ₩13,054 | ₩13,549 | ₩12,827 | ₩13,121 | +0.51% | 132만 |
| 2026.10.06 | ₩13,522 | ₩13,609 | ₩12,867 | ₩13,135 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,190 | ₩14,230 | ₩13,433 | ₩13,549 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,391 | ₩14,404 | ₩13,870 | ₩14,217 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,671 | ₩14,765 | ₩14,017 | ₩14,310 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,498 | ₩15,099 | ₩14,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,604 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,952 | ₩15,039 | ₩14,377 | ₩14,431 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,872 | ₩15,252 | ₩14,711 | ₩14,965 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,032 | ₩15,326 | ₩14,731 | ₩14,938 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,366 | ₩15,633 | ₩14,932 | ₩14,992 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,315 | ₩16,502 | ₩14,778 | ₩15,379 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,395 | ₩16,702 | ₩16,263 | ₩16,422 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,555 | ₩16,622 | ₩16,074 | ₩16,368 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,823 | ₩17,023 | ₩16,221 | ₩16,301 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,050 | ₩17,370 | ₩16,796 | ₩16,969 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,742 | ₩17,070 | ₩16,356 | ₩16,702 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,517 | ₩17,517 | ₩16,168 | ₩16,649 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,304 | ₩17,744 | ₩16,996 | ₩17,451 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,798 | ₩17,932 | ₩17,211 | ₩17,397 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,878 | ₩18,453 | ₩17,424 | ₩17,785 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,172 | ₩18,707 | ₩17,851 | ₩18,105 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,027 | ₩19,335 | ₩17,905 | ₩18,292 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,548 | ₩19,762 | ₩19,268 | ₩19,495 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,842 | ₩20,163 | ₩19,301 | ₩19,762 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,642 | ₩20,417 | ₩18,840 | ₩19,762 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,025 | ₩19,896 | ₩17,718 | ₩19,695 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,891 | ₩18,239 | ₩17,491 | ₩18,079 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩17,985 | ₩18,286 | ₩17,611 | ₩17,932 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩17,998 | ₩18,286 | ₩17,851 | ₩17,972 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,279 | ₩18,279 | ₩17,845 | ₩18,079 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,785 | ₩18,693 | ₩17,785 | ₩18,266 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,865 | ₩18,159 | ₩17,437 | ₩17,758 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,597 | ₩18,012 | ₩17,544 | ₩17,731 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,038 | ₩18,132 | ₩17,384 | ₩17,597 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,495 | ₩19,495 | ₩17,998 | ₩18,185 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,934 | ₩19,181 | ₩18,266 | ₩18,840 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,372 | ₩19,254 | ₩18,105 | ₩19,174 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,720 | ₩19,000 | ₩17,958 | ₩18,332 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,800 | ₩19,027 | ₩17,851 | ₩18,666 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,709 | ₩20,363 | ₩18,105 | ₩18,145 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,339 | ₩22,078 | ₩19,548 | ₩19,669 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,314 | ₩23,485 | ₩19,535 | ₩20,617 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩15,981 | ₩16,442 | ₩15,687 | ₩15,967 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,059 | ₩15,798 | ₩15,059 | ₩15,660 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,792 | ₩15,299 | ₩14,511 | ₩15,019 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,671 | ₩15,339 | ₩14,404 | ₩14,925 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,070 | ₩15,032 | ₩13,789 | ₩14,270 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,366 | ₩15,620 | ₩13,990 | ₩14,017 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,446 | ₩15,720 | ₩14,658 | ₩15,526 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,259 | ₩15,740 | ₩14,310 | ₩15,433 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,088 | ₩16,260 | ₩14,097 | ₩15,433 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,872 | ₩16,288 | ₩14,845 | ₩16,128 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,246 | ₩15,379 | ₩14,531 | ₩14,725 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,700 | ₩15,880 | ₩14,979 | ₩15,299 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,364 | ₩15,901 | ₩14,164 | ₩15,807 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,150 | ₩14,798 | ₩13,733 | ₩14,498 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩13,990 | ₩14,519 | ₩13,576 | ₩14,017 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,444 | ₩14,952 | ₩13,950 | ₩14,030 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,856 | ₩14,645 | ₩13,522 | ₩14,591 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,948 | ₩14,337 | ₩12,787 | ₩13,963 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,905 | ₩13,161 | ₩11,905 | ₩13,028 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩11,999 | ₩12,573 | ₩11,905 | ₩12,413 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,201 | ₩13,201 | ₩12,119 | ₩12,146 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,268 | ₩13,923 | ₩13,001 | ₩13,175 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,429 | ₩13,636 | ₩12,591 | ₩13,295 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,177 | ₩14,698 | ₩13,509 | ₩13,562 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,936 | ₩14,290 | ₩13,495 | ₩14,137 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,244 | ₩14,771 | ₩13,589 | ₩13,883 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,778 | ₩13,656 | ₩14,030 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,324 | ₩14,765 | ₩13,803 | ₩14,671 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,936 | ₩14,685 | ₩13,308 | ₩14,417 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,242 | ₩14,204 | ₩13,215 | ₩13,549 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,293 | ₩13,642 | ₩12,279 | ₩13,362 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,021 | ₩12,640 | ₩9,928 | ₩12,239 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,861 | ₩10,235 | ₩9,433 | ₩9,714 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,260 | ₩10,556 | ₩9,260 | ₩10,061 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,113 | ₩9,353 | ₩8,712 | ₩9,260 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩8,992 | ₩9,661 | ₩8,832 | ₩9,033 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,286 | ₩9,594 | ₩8,952 | ₩8,966 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,073 | ₩9,420 | ₩8,952 | ₩9,353 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,952 | ₩9,293 | ₩8,752 | ₩8,939 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,084 | ₩9,340 | ₩8,057 | ₩8,926 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,897 | ₩8,618 | ₩7,897 | ₩8,017 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,405 | ₩8,765 | ₩7,857 | ₩8,030 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,338 | ₩8,431 | ₩8,044 | ₩8,324 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩8,992 | ₩8,992 | ₩8,111 | ₩8,244 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,565 | ₩9,220 | ₩8,338 | ₩9,153 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,498 | ₩9,073 | ₩8,271 | ₩8,565 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,538 | ₩8,832 | ₩8,284 | ₩8,511 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,019 | ₩9,180 | ₩8,552 | ₩8,725 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,019 | ₩9,253 | ₩8,525 | ₩9,220 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,912 | ₩9,313 | ₩8,592 | ₩9,166 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,966 | ₩9,745 | ₩8,819 | ₩9,086 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,405 | ₩8,966 | ₩8,338 | ₩8,872 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,685 | ₩8,992 | ₩8,284 | ₩8,284 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,177 | ₩8,785 | ₩8,164 | ₩8,672 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,777 | ₩8,592 | ₩7,777 | ₩8,338 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,071 | ₩8,378 | ₩7,670 | ₩7,710 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,164 | ₩8,672 | ₩7,870 | ₩8,324 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,474 | ₩9,554 | ₩8,124 | ₩8,151 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,353 | ₩9,607 | ₩9,126 | ₩9,527 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩8,992 | ₩9,447 | ₩8,952 | ₩9,327 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,580 | ₩9,707 | ₩8,685 | ₩9,073 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,420 | ₩9,955 | ₩9,246 | ₩9,580 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,153 | ₩9,407 | ₩9,153 | ₩9,313 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,714 | ₩9,714 | ₩8,926 | ₩9,286 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,514 | ₩9,914 | ₩9,324 | ₩9,834 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,754 | ₩10,021 | ₩9,139 | ₩9,540 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,474 | ₩9,874 | ₩9,286 | ₩9,741 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,794 | ₩9,794 | ₩9,375 | ₩9,527 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,580 | ₩9,888 | ₩9,353 | ₩9,767 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,289 | ₩10,289 | ₩9,206 | ₩9,500 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,355 | ₩10,703 | ₩10,255 | ₩10,289 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,289 | ₩10,569 | ₩10,168 | ₩10,449 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,395 | ₩10,542 | ₩10,115 | ₩10,289 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,556 | ₩11,224 | ₩10,395 | ₩10,476 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,395 | ₩10,663 | ₩10,289 | ₩10,649 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,542 | ₩10,790 | ₩10,195 | ₩10,329 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,008 | ₩10,877 | ₩9,955 | ₩10,596 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,142 | ₩10,302 | ₩9,674 | ₩10,061 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,941 | ₩10,302 | ₩9,413 | ₩10,155 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,218 | ₩10,155 | ₩8,064 | ₩9,727 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,044 | ₩8,258 | ₩7,763 | ₩8,177 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,590 | ₩8,191 | ₩7,376 | ₩8,024 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,736 | ₩7,783 | ₩6,921 | ₩7,656 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,696 | ₩7,777 | ₩7,436 | ₩7,750 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,670 | ₩7,897 | ₩7,282 | ₩7,817 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,643 | ₩7,643 | ₩7,269 | ₩7,483 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,004 | ₩8,117 | ₩7,443 | ₩7,750 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,162 | ₩7,937 | ₩7,028 | ₩7,937 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,068 | ₩7,830 | ₩7,042 | ₩7,309 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,815 | ₩7,376 | ₩6,815 | ₩7,042 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,681 | ₩6,889 | ₩6,347 | ₩6,654 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,042 | ₩7,202 | ₩6,387 | ₩6,587 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,242 | ₩7,242 | ₩6,815 | ₩7,095 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,015 | ₩7,456 | ₩7,015 | ₩7,309 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,549 | ₩7,549 | ₩6,841 | ₩6,948 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,204 | ₩8,244 | ₩7,416 | ₩7,716 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,538 | ₩8,552 | ₩8,137 | ₩8,244 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,699 | ₩8,994 | ₩8,318 | ₩8,525 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,620 | ₩9,848 | ₩8,765 | ₩8,859 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,289 | ₩10,565 | ₩9,206 | ₩9,233 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,021 | ₩10,569 | ₩9,353 | ₩9,821 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,353 | ₩9,554 | ₩8,859 | ₩9,220 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,300 | ₩10,462 | ₩9,059 | ₩9,313 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,391 | ₩9,487 | ₩8,311 | ₩9,327 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,204 | ₩8,598 | ₩7,867 | ₩8,378 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,244 | ₩8,739 | ₩8,057 | ₩8,271 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,269 | ₩8,405 | ₩7,095 | ₩8,324 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,215 | ₩7,483 | ₩6,627 | ₩7,349 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,402 | ₩7,990 | ₩6,948 | ₩7,723 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩7,990 | ₩8,004 | ₩7,242 | ₩7,569 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,082 | ₩8,685 | ₩7,082 | ₩7,990 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,135 | ₩7,576 | ₩6,935 | ₩7,269 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,122 | ₩7,309 | ₩7,042 | ₩7,242 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,175 | ₩7,402 | ₩7,122 | ₩7,149 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,721 | ₩7,469 | ₩6,721 | ₩7,122 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,694 | ₩7,429 | ₩6,503 | ₩6,734 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,641 | ₩6,881 | ₩6,309 | ₩6,681 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,627 | ₩6,941 | ₩6,360 | ₩6,681 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,708 | ₩6,832 | ₩6,293 | ₩6,494 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,906 | ₩6,708 | ₩5,846 | ₩6,694 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,120 | ₩6,343 | ₩5,873 | ₩5,946 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,799 | ₩6,187 | ₩5,599 | ₩6,066 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩5,999 | ₩5,999 | ₩5,665 | ₩5,786 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,026 | ₩6,200 | ₩5,839 | ₩5,986 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,307 | ₩6,307 | ₩5,799 | ₩6,026 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,120 | ₩6,480 | ₩6,080 | ₩6,347 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,826 | ₩6,639 | ₩5,812 | ₩6,040 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,467 | ₩6,521 | ₩5,639 | ₩5,746 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,547 | ₩6,701 | ₩6,387 | ₩6,467 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,360 | ₩6,774 | ₩6,293 | ₩6,547 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,668 | ₩6,848 | ₩6,260 | ₩6,440 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,721 | ₩6,855 | ₩6,601 | ₩6,627 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,868 | ₩7,002 | ₩6,641 | ₩6,694 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,296 | ₩7,650 | ₩6,788 | ₩6,828 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,151 | ₩8,191 | ₩7,242 | ₩7,255 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,723 | ₩8,065 | ₩7,480 | ₩7,576 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,670 | ₩7,803 | ₩7,349 | ₩7,777 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,935 | ₩7,924 | ₩6,774 | ₩7,590 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,721 | ₩6,988 | ₩6,521 | ₩6,948 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,416 | ₩7,468 | ₩6,594 | ₩6,734 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,870 | ₩7,924 | ₩7,416 | ₩7,429 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,004 | ₩8,159 | ₩7,549 | ₩7,843 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,790 | ₩8,030 | ₩7,536 | ₩7,897 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,349 | ₩7,990 | ₩7,002 | ₩7,883 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,803 | ₩7,970 | ₩7,282 | ₩7,376 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,750 | ₩8,091 | ₩7,563 | ₩7,750 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,643 | ₩8,124 | ₩7,416 | ₩7,750 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,897 | ₩8,077 | ₩7,616 | ₩7,656 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,218 | ₩8,258 | ₩7,509 | ₩7,924 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,271 | ₩8,378 | ₩8,017 | ₩8,218 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,177 | ₩8,498 | ₩7,930 | ₩8,124 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,378 | ₩8,632 | ₩8,204 | ₩8,218 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,258 | ₩8,592 | ₩8,157 | ₩8,431 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,204 | ₩8,552 | ₩8,030 | ₩8,284 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,351 | ₩8,405 | ₩8,004 | ₩8,204 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,578 | ₩8,805 | ₩8,284 | ₩8,378 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,405 | ₩8,792 | ₩8,164 | ₩8,618 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,324 | ₩8,658 | ₩8,211 | ₩8,511 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,364 | ₩8,458 | ₩8,185 | ₩8,324 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,351 | ₩8,498 | ₩8,177 | ₩8,351 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,739 | ₩8,979 | ₩8,284 | ₩8,378 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,418 | ₩8,899 | ₩8,218 | ₩8,819 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,605 | ₩8,699 | ₩8,284 | ₩8,445 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,324 | ₩8,819 | ₩8,284 | ₩8,605 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,231 | ₩8,418 | ₩7,950 | ₩8,364 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,193 | ₩9,487 | ₩8,137 | ₩8,284 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,327 | ₩9,474 | ₩8,739 | ₩9,233 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,540 | ₩9,922 | ₩9,033 | ₩9,300 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,391 | ₩9,567 | ₩8,271 | ₩9,527 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,351 | ₩8,545 | ₩8,071 | ₩8,458 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,752 | ₩8,819 | ₩7,990 | ₩8,351 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,859 | ₩9,046 | ₩8,431 | ₩8,805 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,139 | ₩9,180 | ₩8,859 | ₩9,006 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,418 | ₩9,193 | ₩8,211 | ₩9,139 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,351 | ₩8,552 | ₩8,224 | ₩8,485 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,378 | ₩8,842 | ₩8,164 | ₩8,418 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,458 | ₩8,592 | ₩7,893 | ₩8,431 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,685 | ₩8,979 | ₩8,164 | ₩8,485 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,939 | ₩9,059 | ₩8,017 | ₩8,592 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,952 | ₩9,099 | ₩8,739 | ₩9,019 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,193 | ₩9,313 | ₩8,832 | ₩8,952 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,153 | ₩9,353 | ₩8,805 | ₩9,126 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,019 | ₩9,306 | ₩8,912 | ₩9,246 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,966 | ₩9,224 | ₩8,703 | ₩8,992 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,645 | ₩9,006 | ₩8,364 | ₩8,979 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,832 | ₩8,939 | ₩8,030 | ₩8,485 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,525 | ₩9,059 | ₩7,750 | ₩8,792 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,351 | ₩8,792 | ₩8,030 | ₩8,618 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,966 | ₩9,527 | ₩7,763 | ₩8,338 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,699 | ₩8,906 | ₩8,351 | ₩8,699 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,580 | ₩9,808 | ₩8,526 | ₩8,832 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,554 | ₩9,874 | ₩9,380 | ₩9,567 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,674 | ₩9,874 | ₩9,488 | ₩9,767 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,848 | ₩9,874 | ₩9,433 | ₩9,661 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,514 | ₩10,015 | ₩9,514 | ₩9,767 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,168 | ₩10,355 | ₩9,246 | ₩9,540 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,914 | ₩10,075 | ₩9,420 | ₩9,754 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,540 | ₩10,389 | ₩9,206 | ₩9,687 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,888 | ₩10,128 | ₩9,273 | ₩9,620 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,607 | ₩9,995 | ₩9,126 | ₩9,888 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,819 | ₩9,607 | ₩8,752 | ₩9,607 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,805 | ₩9,174 | ₩8,485 | ₩8,685 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,658 | ₩8,964 | ₩8,378 | ₩8,805 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,870 | ₩8,605 | ₩7,683 | ₩8,525 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,509 | ₩7,817 | ₩7,269 | ₩7,803 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,881 | ₩7,349 | ₩6,881 | ₩7,349 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,215 | ₩7,396 | ₩6,681 | ₩6,681 | -7.41% | 26.5만 |
|---|