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 | ₩12,618 | ₩13,873 | ₩12,618 | ₩13,165 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,965 | ₩12,978 | ₩12,090 | ₩12,711 | -1.96% | 111만 |
| 2026.10.07 | ₩13,045 | ₩13,539 | ₩12,818 | ₩13,112 | +0.51% | 132만 |
| 2026.10.06 | ₩13,512 | ₩13,599 | ₩12,858 | ₩13,125 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,180 | ₩14,220 | ₩13,423 | ₩13,539 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,380 | ₩14,393 | ₩13,859 | ₩14,206 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,660 | ₩14,754 | ₩14,006 | ₩14,300 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,487 | ₩15,088 | ₩14,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,594 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,941 | ₩15,028 | ₩14,367 | ₩14,420 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,861 | ₩15,241 | ₩14,700 | ₩14,954 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,021 | ₩15,315 | ₩14,720 | ₩14,927 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,355 | ₩15,622 | ₩14,921 | ₩14,981 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,303 | ₩16,490 | ₩14,767 | ₩15,368 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,383 | ₩16,690 | ₩16,251 | ₩16,409 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,543 | ₩16,610 | ₩16,062 | ₩16,356 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,810 | ₩17,010 | ₩16,209 | ₩16,289 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,037 | ₩17,357 | ₩16,783 | ₩16,957 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,730 | ₩17,057 | ₩16,344 | ₩16,690 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,504 | ₩17,504 | ₩16,156 | ₩16,636 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,291 | ₩17,731 | ₩16,984 | ₩17,438 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,785 | ₩17,918 | ₩17,199 | ₩17,384 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,865 | ₩18,439 | ₩17,411 | ₩17,771 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,159 | ₩18,693 | ₩17,838 | ₩18,092 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,013 | ₩19,320 | ₩17,892 | ₩18,279 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,534 | ₩19,747 | ₩19,253 | ₩19,480 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,828 | ₩20,148 | ₩19,287 | ₩19,747 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,627 | ₩20,402 | ₩18,826 | ₩19,747 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,012 | ₩19,881 | ₩17,705 | ₩19,681 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,878 | ₩18,225 | ₩17,478 | ₩18,065 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩17,972 | ₩18,272 | ₩17,598 | ₩17,918 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩17,985 | ₩18,272 | ₩17,838 | ₩17,958 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,265 | ₩18,265 | ₩17,831 | ₩18,065 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,771 | ₩18,679 | ₩17,771 | ₩18,252 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,851 | ₩18,145 | ₩17,424 | ₩17,745 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,584 | ₩17,998 | ₩17,531 | ₩17,718 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,025 | ₩18,119 | ₩17,371 | ₩17,584 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,480 | ₩19,480 | ₩17,985 | ₩18,172 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,920 | ₩19,167 | ₩18,252 | ₩18,826 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,359 | ₩19,240 | ₩18,092 | ₩19,160 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,706 | ₩18,986 | ₩17,945 | ₩18,319 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,786 | ₩19,013 | ₩17,838 | ₩18,653 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,694 | ₩20,348 | ₩18,092 | ₩18,132 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,323 | ₩22,061 | ₩19,534 | ₩19,654 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,298 | ₩23,467 | ₩19,520 | ₩20,602 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩15,969 | ₩16,430 | ₩15,675 | ₩15,956 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,048 | ₩15,786 | ₩15,048 | ₩15,648 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,781 | ₩15,288 | ₩14,500 | ₩15,008 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,660 | ₩15,328 | ₩14,393 | ₩14,914 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,060 | ₩15,021 | ₩13,779 | ₩14,260 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,355 | ₩15,608 | ₩13,979 | ₩14,006 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,435 | ₩15,709 | ₩14,647 | ₩15,515 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,248 | ₩15,729 | ₩14,300 | ₩15,421 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,076 | ₩16,248 | ₩14,086 | ₩15,421 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,861 | ₩16,276 | ₩14,834 | ₩16,116 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,235 | ₩15,368 | ₩14,520 | ₩14,714 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,688 | ₩15,869 | ₩14,967 | ₩15,288 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,353 | ₩15,889 | ₩14,153 | ₩15,795 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,140 | ₩14,787 | ₩13,723 | ₩14,487 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩13,979 | ₩14,508 | ₩13,566 | ₩14,006 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,433 | ₩14,941 | ₩13,939 | ₩14,019 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,846 | ₩14,634 | ₩13,512 | ₩14,580 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,938 | ₩14,327 | ₩12,778 | ₩13,953 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,897 | ₩13,152 | ₩11,897 | ₩13,018 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩11,990 | ₩12,564 | ₩11,897 | ₩12,404 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,192 | ₩13,192 | ₩12,110 | ₩12,137 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,258 | ₩13,913 | ₩12,991 | ₩13,165 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,419 | ₩13,626 | ₩12,581 | ₩13,285 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,166 | ₩14,687 | ₩13,499 | ₩13,552 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,926 | ₩14,280 | ₩13,485 | ₩14,126 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,233 | ₩14,761 | ₩13,579 | ₩13,873 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,447 | ₩14,767 | ₩13,646 | ₩14,019 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,313 | ₩14,754 | ₩13,793 | ₩14,660 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,926 | ₩14,674 | ₩13,298 | ₩14,407 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,232 | ₩14,193 | ₩13,205 | ₩13,539 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,284 | ₩13,632 | ₩12,270 | ₩13,352 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,014 | ₩12,631 | ₩9,920 | ₩12,230 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,854 | ₩10,228 | ₩9,426 | ₩9,707 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,253 | ₩10,548 | ₩9,253 | ₩10,054 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,106 | ₩9,346 | ₩8,705 | ₩9,253 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩8,986 | ₩9,653 | ₩8,826 | ₩9,026 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,280 | ₩9,587 | ₩8,946 | ₩8,959 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,066 | ₩9,413 | ₩8,946 | ₩9,346 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,946 | ₩9,286 | ₩8,745 | ₩8,932 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,078 | ₩9,333 | ₩8,051 | ₩8,919 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,891 | ₩8,612 | ₩7,891 | ₩8,011 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,398 | ₩8,759 | ₩7,851 | ₩8,024 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,332 | ₩8,425 | ₩8,038 | ₩8,318 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩8,986 | ₩8,986 | ₩8,105 | ₩8,238 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,559 | ₩9,213 | ₩8,332 | ₩9,146 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,492 | ₩9,066 | ₩8,265 | ₩8,559 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,532 | ₩8,826 | ₩8,278 | ₩8,505 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,013 | ₩9,173 | ₩8,545 | ₩8,719 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,013 | ₩9,246 | ₩8,519 | ₩9,213 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,906 | ₩9,306 | ₩8,585 | ₩9,159 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,959 | ₩9,738 | ₩8,812 | ₩9,079 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,398 | ₩8,959 | ₩8,332 | ₩8,866 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,679 | ₩8,986 | ₩8,278 | ₩8,278 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,171 | ₩8,779 | ₩8,158 | ₩8,665 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,771 | ₩8,585 | ₩7,771 | ₩8,332 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,065 | ₩8,372 | ₩7,664 | ₩7,704 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,158 | ₩8,665 | ₩7,864 | ₩8,318 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,466 | ₩9,547 | ₩8,118 | ₩8,145 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,346 | ₩9,600 | ₩9,119 | ₩9,520 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩8,986 | ₩9,440 | ₩8,946 | ₩9,320 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,573 | ₩9,700 | ₩8,679 | ₩9,066 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,413 | ₩9,947 | ₩9,240 | ₩9,573 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,146 | ₩9,400 | ₩9,146 | ₩9,306 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,707 | ₩9,707 | ₩8,919 | ₩9,280 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,507 | ₩9,907 | ₩9,317 | ₩9,827 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,747 | ₩10,014 | ₩9,133 | ₩9,533 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,466 | ₩9,867 | ₩9,280 | ₩9,734 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,787 | ₩9,787 | ₩9,368 | ₩9,520 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,573 | ₩9,880 | ₩9,346 | ₩9,760 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,281 | ₩10,281 | ₩9,199 | ₩9,493 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,348 | ₩10,695 | ₩10,248 | ₩10,281 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,281 | ₩10,561 | ₩10,161 | ₩10,441 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,388 | ₩10,535 | ₩10,107 | ₩10,281 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,548 | ₩11,216 | ₩10,388 | ₩10,468 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,388 | ₩10,655 | ₩10,281 | ₩10,641 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,535 | ₩10,782 | ₩10,187 | ₩10,321 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,001 | ₩10,868 | ₩9,947 | ₩10,588 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,134 | ₩10,294 | ₩9,667 | ₩10,054 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,934 | ₩10,294 | ₩9,406 | ₩10,147 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,211 | ₩10,147 | ₩8,058 | ₩9,720 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,038 | ₩8,251 | ₩7,757 | ₩8,171 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,584 | ₩8,185 | ₩7,370 | ₩8,018 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,731 | ₩7,777 | ₩6,916 | ₩7,651 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,691 | ₩7,771 | ₩7,430 | ₩7,744 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,664 | ₩7,891 | ₩7,277 | ₩7,811 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,637 | ₩7,637 | ₩7,263 | ₩7,477 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩7,998 | ₩8,111 | ₩7,437 | ₩7,744 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,157 | ₩7,931 | ₩7,023 | ₩7,931 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,063 | ₩7,824 | ₩7,036 | ₩7,303 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,809 | ₩7,370 | ₩6,809 | ₩7,036 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,676 | ₩6,884 | ₩6,342 | ₩6,649 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,036 | ₩7,197 | ₩6,382 | ₩6,582 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,237 | ₩7,237 | ₩6,809 | ₩7,090 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,010 | ₩7,450 | ₩7,010 | ₩7,303 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,544 | ₩7,544 | ₩6,836 | ₩6,943 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,198 | ₩8,238 | ₩7,410 | ₩7,711 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,532 | ₩8,545 | ₩8,131 | ₩8,238 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,692 | ₩8,987 | ₩8,312 | ₩8,519 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,613 | ₩9,840 | ₩8,759 | ₩8,852 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,281 | ₩10,557 | ₩9,199 | ₩9,226 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,014 | ₩10,561 | ₩9,346 | ₩9,814 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,346 | ₩9,547 | ₩8,852 | ₩9,213 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,293 | ₩10,455 | ₩9,053 | ₩9,306 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,385 | ₩9,480 | ₩8,305 | ₩9,320 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,198 | ₩8,592 | ₩7,862 | ₩8,372 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,238 | ₩8,732 | ₩8,051 | ₩8,265 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,263 | ₩8,398 | ₩7,090 | ₩8,318 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,210 | ₩7,477 | ₩6,623 | ₩7,344 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,397 | ₩7,984 | ₩6,943 | ₩7,717 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩7,984 | ₩7,998 | ₩7,237 | ₩7,564 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,077 | ₩8,679 | ₩7,077 | ₩7,984 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,130 | ₩7,571 | ₩6,930 | ₩7,263 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,117 | ₩7,303 | ₩7,036 | ₩7,237 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,170 | ₩7,397 | ₩7,117 | ₩7,143 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,716 | ₩7,464 | ₩6,716 | ₩7,117 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,689 | ₩7,424 | ₩6,498 | ₩6,729 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,636 | ₩6,876 | ₩6,305 | ₩6,676 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,623 | ₩6,936 | ₩6,356 | ₩6,676 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,703 | ₩6,827 | ₩6,289 | ₩6,489 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,902 | ₩6,703 | ₩5,841 | ₩6,689 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,115 | ₩6,338 | ₩5,868 | ₩5,942 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,795 | ₩6,182 | ₩5,594 | ₩6,062 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩5,995 | ₩5,995 | ₩5,661 | ₩5,781 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,022 | ₩6,195 | ₩5,835 | ₩5,982 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,302 | ₩6,302 | ₩5,795 | ₩6,022 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,115 | ₩6,476 | ₩6,075 | ₩6,342 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,821 | ₩6,635 | ₩5,808 | ₩6,035 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,462 | ₩6,516 | ₩5,635 | ₩5,741 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,542 | ₩6,696 | ₩6,382 | ₩6,462 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,356 | ₩6,769 | ₩6,289 | ₩6,542 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,663 | ₩6,843 | ₩6,255 | ₩6,436 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,716 | ₩6,850 | ₩6,596 | ₩6,623 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,863 | ₩6,996 | ₩6,636 | ₩6,689 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,290 | ₩7,644 | ₩6,783 | ₩6,823 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,145 | ₩8,185 | ₩7,237 | ₩7,250 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,717 | ₩8,059 | ₩7,474 | ₩7,571 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,664 | ₩7,798 | ₩7,344 | ₩7,771 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,930 | ₩7,918 | ₩6,769 | ₩7,584 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,716 | ₩6,983 | ₩6,516 | ₩6,943 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,410 | ₩7,462 | ₩6,589 | ₩6,729 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,864 | ₩7,918 | ₩7,410 | ₩7,424 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩7,998 | ₩8,153 | ₩7,544 | ₩7,838 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,784 | ₩8,024 | ₩7,530 | ₩7,891 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,344 | ₩7,984 | ₩6,996 | ₩7,878 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,798 | ₩7,964 | ₩7,277 | ₩7,370 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,744 | ₩8,085 | ₩7,557 | ₩7,744 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,637 | ₩8,118 | ₩7,410 | ₩7,744 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,891 | ₩8,071 | ₩7,611 | ₩7,651 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,211 | ₩8,251 | ₩7,504 | ₩7,918 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,265 | ₩8,372 | ₩8,011 | ₩8,211 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,171 | ₩8,492 | ₩7,924 | ₩8,118 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,372 | ₩8,625 | ₩8,198 | ₩8,211 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,251 | ₩8,585 | ₩8,151 | ₩8,425 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,198 | ₩8,545 | ₩8,024 | ₩8,278 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,345 | ₩8,398 | ₩7,998 | ₩8,198 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,572 | ₩8,799 | ₩8,278 | ₩8,372 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,398 | ₩8,786 | ₩8,158 | ₩8,612 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,318 | ₩8,652 | ₩8,205 | ₩8,505 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,358 | ₩8,452 | ₩8,179 | ₩8,318 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,345 | ₩8,492 | ₩8,171 | ₩8,345 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,732 | ₩8,972 | ₩8,278 | ₩8,372 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,412 | ₩8,892 | ₩8,211 | ₩8,812 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,599 | ₩8,692 | ₩8,278 | ₩8,438 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,318 | ₩8,812 | ₩8,278 | ₩8,599 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,225 | ₩8,412 | ₩7,944 | ₩8,358 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,186 | ₩9,480 | ₩8,131 | ₩8,278 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,320 | ₩9,466 | ₩8,732 | ₩9,226 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,533 | ₩9,915 | ₩9,026 | ₩9,293 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,385 | ₩9,560 | ₩8,265 | ₩9,520 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,345 | ₩8,539 | ₩8,065 | ₩8,452 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,745 | ₩8,812 | ₩7,984 | ₩8,345 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,852 | ₩9,039 | ₩8,425 | ₩8,799 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,133 | ₩9,173 | ₩8,852 | ₩8,999 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,412 | ₩9,186 | ₩8,205 | ₩9,133 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,345 | ₩8,545 | ₩8,218 | ₩8,478 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,372 | ₩8,835 | ₩8,158 | ₩8,412 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,452 | ₩8,585 | ₩7,887 | ₩8,425 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,679 | ₩8,972 | ₩8,158 | ₩8,478 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,932 | ₩9,053 | ₩8,011 | ₩8,585 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,946 | ₩9,093 | ₩8,732 | ₩9,013 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,186 | ₩9,306 | ₩8,826 | ₩8,946 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,146 | ₩9,346 | ₩8,799 | ₩9,119 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,013 | ₩9,300 | ₩8,906 | ₩9,240 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,959 | ₩9,217 | ₩8,696 | ₩8,986 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,639 | ₩8,999 | ₩8,358 | ₩8,972 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,826 | ₩8,932 | ₩8,024 | ₩8,478 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,519 | ₩9,053 | ₩7,744 | ₩8,786 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,345 | ₩8,786 | ₩8,024 | ₩8,612 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,959 | ₩9,520 | ₩7,757 | ₩8,332 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,692 | ₩8,899 | ₩8,345 | ₩8,692 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,573 | ₩9,800 | ₩8,520 | ₩8,826 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,547 | ₩9,867 | ₩9,373 | ₩9,560 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,667 | ₩9,867 | ₩9,481 | ₩9,760 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,840 | ₩9,867 | ₩9,426 | ₩9,653 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,507 | ₩10,007 | ₩9,507 | ₩9,760 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,161 | ₩10,348 | ₩9,240 | ₩9,533 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,907 | ₩10,067 | ₩9,413 | ₩9,747 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,533 | ₩10,381 | ₩9,199 | ₩9,680 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,880 | ₩10,121 | ₩9,266 | ₩9,613 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,600 | ₩9,987 | ₩9,119 | ₩9,880 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,812 | ₩9,600 | ₩8,745 | ₩9,600 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,799 | ₩9,167 | ₩8,478 | ₩8,679 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,652 | ₩8,958 | ₩8,372 | ₩8,799 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,864 | ₩8,599 | ₩7,677 | ₩8,519 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,504 | ₩7,811 | ₩7,263 | ₩7,798 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,876 | ₩7,344 | ₩6,876 | ₩7,344 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,210 | ₩7,390 | ₩6,676 | ₩6,676 | -7.41% | 26.5만 |
|---|