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 | ₩12,629 | ₩13,885 | ₩12,629 | ₩13,176 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,976 | ₩12,989 | ₩12,101 | ₩12,722 | -1.96% | 111만 |
| 2026.10.07 | ₩13,056 | ₩13,551 | ₩12,829 | ₩13,123 | +0.51% | 132만 |
| 2026.10.06 | ₩13,524 | ₩13,611 | ₩12,869 | ₩13,136 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,192 | ₩14,232 | ₩13,434 | ₩13,551 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,392 | ₩14,406 | ₩13,871 | ₩14,219 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,673 | ₩14,767 | ₩14,018 | ₩14,312 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,499 | ₩15,101 | ₩14,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,606 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,954 | ₩15,041 | ₩14,379 | ₩14,433 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,874 | ₩15,254 | ₩14,713 | ₩14,967 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,034 | ₩15,328 | ₩14,733 | ₩14,940 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,368 | ₩15,635 | ₩14,934 | ₩14,994 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,317 | ₩16,504 | ₩14,780 | ₩15,381 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,397 | ₩16,704 | ₩16,265 | ₩16,424 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,557 | ₩16,624 | ₩16,076 | ₩16,370 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,825 | ₩17,025 | ₩16,223 | ₩16,303 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,052 | ₩17,373 | ₩16,798 | ₩16,972 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,744 | ₩17,072 | ₩16,358 | ₩16,704 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,520 | ₩17,520 | ₩16,170 | ₩16,651 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,306 | ₩17,747 | ₩16,998 | ₩17,453 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,800 | ₩17,934 | ₩17,214 | ₩17,399 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,880 | ₩18,455 | ₩17,426 | ₩17,787 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,174 | ₩18,709 | ₩17,854 | ₩18,108 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,030 | ₩19,337 | ₩17,907 | ₩18,295 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,551 | ₩19,765 | ₩19,270 | ₩19,497 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,845 | ₩20,166 | ₩19,304 | ₩19,765 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,644 | ₩20,419 | ₩18,843 | ₩19,765 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,027 | ₩19,898 | ₩17,720 | ₩19,698 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,894 | ₩18,241 | ₩17,493 | ₩18,081 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩17,987 | ₩18,288 | ₩17,613 | ₩17,934 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩18,001 | ₩18,288 | ₩17,854 | ₩17,974 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,281 | ₩18,281 | ₩17,847 | ₩18,081 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,787 | ₩18,696 | ₩17,787 | ₩18,268 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,867 | ₩18,161 | ₩17,439 | ₩17,760 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,600 | ₩18,014 | ₩17,546 | ₩17,733 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,041 | ₩18,134 | ₩17,386 | ₩17,600 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,497 | ₩19,497 | ₩18,001 | ₩18,188 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,936 | ₩19,183 | ₩18,268 | ₩18,843 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,375 | ₩19,257 | ₩18,108 | ₩19,177 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,722 | ₩19,003 | ₩17,961 | ₩18,335 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,802 | ₩19,030 | ₩17,854 | ₩18,669 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,711 | ₩20,366 | ₩18,108 | ₩18,148 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,342 | ₩22,081 | ₩19,551 | ₩19,671 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,317 | ₩23,488 | ₩19,537 | ₩20,620 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩15,983 | ₩16,444 | ₩15,689 | ₩15,969 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,061 | ₩15,800 | ₩15,061 | ₩15,662 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,793 | ₩15,301 | ₩14,513 | ₩15,021 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,673 | ₩15,341 | ₩14,406 | ₩14,927 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,072 | ₩15,034 | ₩13,791 | ₩14,272 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,368 | ₩15,622 | ₩13,992 | ₩14,018 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,448 | ₩15,722 | ₩14,660 | ₩15,528 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,261 | ₩15,742 | ₩14,312 | ₩15,435 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,090 | ₩16,262 | ₩14,098 | ₩15,435 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,874 | ₩16,290 | ₩14,847 | ₩16,130 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,248 | ₩15,381 | ₩14,533 | ₩14,727 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,702 | ₩15,883 | ₩14,980 | ₩15,301 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,366 | ₩15,903 | ₩14,165 | ₩15,809 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,152 | ₩14,800 | ₩13,735 | ₩14,499 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩13,992 | ₩14,521 | ₩13,577 | ₩14,018 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,446 | ₩14,954 | ₩13,951 | ₩14,032 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,858 | ₩14,646 | ₩13,524 | ₩14,593 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,949 | ₩14,339 | ₩12,789 | ₩13,965 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,907 | ₩13,163 | ₩11,907 | ₩13,029 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩12,000 | ₩12,575 | ₩11,907 | ₩12,415 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,203 | ₩13,203 | ₩12,121 | ₩12,147 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,270 | ₩13,925 | ₩13,003 | ₩13,176 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,430 | ₩13,637 | ₩12,592 | ₩13,297 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,179 | ₩14,700 | ₩13,510 | ₩13,564 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,938 | ₩14,292 | ₩13,497 | ₩14,139 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,245 | ₩14,773 | ₩13,591 | ₩13,885 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,459 | ₩14,780 | ₩13,657 | ₩14,032 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,326 | ₩14,767 | ₩13,804 | ₩14,673 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,938 | ₩14,686 | ₩13,310 | ₩14,419 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,243 | ₩14,205 | ₩13,217 | ₩13,551 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,294 | ₩13,644 | ₩12,281 | ₩13,364 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,023 | ₩12,642 | ₩9,929 | ₩12,241 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,862 | ₩10,236 | ₩9,435 | ₩9,715 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,261 | ₩10,557 | ₩9,261 | ₩10,063 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,114 | ₩9,354 | ₩8,713 | ₩9,261 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩8,994 | ₩9,662 | ₩8,833 | ₩9,034 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,288 | ₩9,595 | ₩8,954 | ₩8,967 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,074 | ₩9,421 | ₩8,954 | ₩9,354 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,954 | ₩9,294 | ₩8,753 | ₩8,940 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,085 | ₩9,341 | ₩8,058 | ₩8,927 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,898 | ₩8,619 | ₩7,898 | ₩8,018 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,406 | ₩8,766 | ₩7,858 | ₩8,031 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,339 | ₩8,432 | ₩8,045 | ₩8,325 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩8,994 | ₩8,994 | ₩8,112 | ₩8,245 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,566 | ₩9,221 | ₩8,339 | ₩9,154 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,499 | ₩9,074 | ₩8,272 | ₩8,566 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,539 | ₩8,833 | ₩8,285 | ₩8,513 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,020 | ₩9,181 | ₩8,553 | ₩8,726 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,020 | ₩9,254 | ₩8,526 | ₩9,221 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,913 | ₩9,314 | ₩8,593 | ₩9,167 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,967 | ₩9,746 | ₩8,820 | ₩9,087 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,406 | ₩8,967 | ₩8,339 | ₩8,873 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,686 | ₩8,994 | ₩8,285 | ₩8,285 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,178 | ₩8,787 | ₩8,165 | ₩8,673 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,778 | ₩8,593 | ₩7,778 | ₩8,339 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,072 | ₩8,379 | ₩7,671 | ₩7,711 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,165 | ₩8,673 | ₩7,871 | ₩8,325 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,475 | ₩9,555 | ₩8,125 | ₩8,152 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,354 | ₩9,608 | ₩9,127 | ₩9,528 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩8,994 | ₩9,448 | ₩8,954 | ₩9,328 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,582 | ₩9,709 | ₩8,686 | ₩9,074 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,421 | ₩9,956 | ₩9,248 | ₩9,582 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,154 | ₩9,408 | ₩9,154 | ₩9,314 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,715 | ₩9,715 | ₩8,927 | ₩9,288 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,515 | ₩9,916 | ₩9,325 | ₩9,836 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,755 | ₩10,023 | ₩9,141 | ₩9,542 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,475 | ₩9,876 | ₩9,288 | ₩9,742 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,795 | ₩9,795 | ₩9,376 | ₩9,528 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,582 | ₩9,889 | ₩9,354 | ₩9,769 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,290 | ₩10,290 | ₩9,207 | ₩9,501 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,357 | ₩10,704 | ₩10,256 | ₩10,290 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,290 | ₩10,571 | ₩10,170 | ₩10,450 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,397 | ₩10,544 | ₩10,116 | ₩10,290 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,557 | ₩11,225 | ₩10,397 | ₩10,477 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,397 | ₩10,664 | ₩10,290 | ₩10,651 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,544 | ₩10,791 | ₩10,196 | ₩10,330 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,009 | ₩10,878 | ₩9,956 | ₩10,597 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,143 | ₩10,303 | ₩9,675 | ₩10,063 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,942 | ₩10,303 | ₩9,415 | ₩10,156 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,219 | ₩10,156 | ₩8,065 | ₩9,729 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,045 | ₩8,259 | ₩7,764 | ₩8,178 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,590 | ₩8,192 | ₩7,377 | ₩8,025 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,737 | ₩7,784 | ₩6,922 | ₩7,657 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,697 | ₩7,778 | ₩7,437 | ₩7,751 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,671 | ₩7,898 | ₩7,283 | ₩7,818 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,644 | ₩7,644 | ₩7,270 | ₩7,484 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,005 | ₩8,118 | ₩7,443 | ₩7,751 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,163 | ₩7,938 | ₩7,029 | ₩7,938 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,069 | ₩7,831 | ₩7,043 | ₩7,310 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,815 | ₩7,377 | ₩6,815 | ₩7,043 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,682 | ₩6,890 | ₩6,348 | ₩6,655 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,043 | ₩7,203 | ₩6,388 | ₩6,588 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,243 | ₩7,243 | ₩6,815 | ₩7,096 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,016 | ₩7,457 | ₩7,016 | ₩7,310 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,550 | ₩7,550 | ₩6,842 | ₩6,949 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,205 | ₩8,245 | ₩7,417 | ₩7,717 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,539 | ₩8,553 | ₩8,138 | ₩8,245 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,700 | ₩8,995 | ₩8,319 | ₩8,526 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,622 | ₩9,849 | ₩8,766 | ₩8,860 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,290 | ₩10,567 | ₩9,207 | ₩9,234 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,023 | ₩10,571 | ₩9,354 | ₩9,822 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,354 | ₩9,555 | ₩8,860 | ₩9,221 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,301 | ₩10,464 | ₩9,060 | ₩9,314 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,392 | ₩9,488 | ₩8,312 | ₩9,328 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,205 | ₩8,599 | ₩7,868 | ₩8,379 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,245 | ₩8,740 | ₩8,058 | ₩8,272 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,270 | ₩8,406 | ₩7,096 | ₩8,325 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,216 | ₩7,484 | ₩6,628 | ₩7,350 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,403 | ₩7,991 | ₩6,949 | ₩7,724 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩7,991 | ₩8,005 | ₩7,243 | ₩7,570 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,083 | ₩8,686 | ₩7,083 | ₩7,991 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,136 | ₩7,577 | ₩6,936 | ₩7,270 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,123 | ₩7,310 | ₩7,043 | ₩7,243 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,176 | ₩7,403 | ₩7,123 | ₩7,149 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,722 | ₩7,470 | ₩6,722 | ₩7,123 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,695 | ₩7,430 | ₩6,504 | ₩6,735 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,642 | ₩6,882 | ₩6,310 | ₩6,682 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,628 | ₩6,942 | ₩6,361 | ₩6,682 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,708 | ₩6,833 | ₩6,294 | ₩6,495 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,907 | ₩6,708 | ₩5,847 | ₩6,695 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,120 | ₩6,344 | ₩5,873 | ₩5,947 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,800 | ₩6,187 | ₩5,599 | ₩6,067 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩6,000 | ₩6,000 | ₩5,666 | ₩5,786 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,027 | ₩6,201 | ₩5,840 | ₩5,987 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,308 | ₩6,308 | ₩5,800 | ₩6,027 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,120 | ₩6,481 | ₩6,080 | ₩6,348 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,826 | ₩6,640 | ₩5,813 | ₩6,040 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,468 | ₩6,521 | ₩5,639 | ₩5,746 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,548 | ₩6,702 | ₩6,388 | ₩6,468 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,361 | ₩6,775 | ₩6,294 | ₩6,548 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,668 | ₩6,849 | ₩6,261 | ₩6,441 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,722 | ₩6,855 | ₩6,602 | ₩6,628 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,869 | ₩7,002 | ₩6,642 | ₩6,695 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,296 | ₩7,651 | ₩6,789 | ₩6,829 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,152 | ₩8,192 | ₩7,243 | ₩7,256 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,724 | ₩8,066 | ₩7,481 | ₩7,577 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,671 | ₩7,804 | ₩7,350 | ₩7,778 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,936 | ₩7,925 | ₩6,775 | ₩7,590 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,722 | ₩6,989 | ₩6,521 | ₩6,949 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,417 | ₩7,469 | ₩6,595 | ₩6,735 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,871 | ₩7,925 | ₩7,417 | ₩7,430 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,005 | ₩8,160 | ₩7,550 | ₩7,844 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,791 | ₩8,031 | ₩7,537 | ₩7,898 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,350 | ₩7,991 | ₩7,002 | ₩7,884 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,804 | ₩7,971 | ₩7,283 | ₩7,377 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,751 | ₩8,092 | ₩7,564 | ₩7,751 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,644 | ₩8,125 | ₩7,417 | ₩7,751 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,898 | ₩8,078 | ₩7,617 | ₩7,657 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,219 | ₩8,259 | ₩7,510 | ₩7,925 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,272 | ₩8,379 | ₩8,018 | ₩8,219 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,178 | ₩8,499 | ₩7,931 | ₩8,125 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,379 | ₩8,633 | ₩8,205 | ₩8,219 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,259 | ₩8,593 | ₩8,158 | ₩8,432 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,205 | ₩8,553 | ₩8,031 | ₩8,285 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,352 | ₩8,406 | ₩8,005 | ₩8,205 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,579 | ₩8,807 | ₩8,285 | ₩8,379 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,406 | ₩8,793 | ₩8,165 | ₩8,619 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,325 | ₩8,660 | ₩8,212 | ₩8,513 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,366 | ₩8,459 | ₩8,186 | ₩8,325 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,352 | ₩8,499 | ₩8,178 | ₩8,352 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,740 | ₩8,980 | ₩8,285 | ₩8,379 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,419 | ₩8,900 | ₩8,219 | ₩8,820 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,606 | ₩8,700 | ₩8,285 | ₩8,446 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,325 | ₩8,820 | ₩8,285 | ₩8,606 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,232 | ₩8,419 | ₩7,951 | ₩8,366 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,194 | ₩9,488 | ₩8,138 | ₩8,285 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,328 | ₩9,475 | ₩8,740 | ₩9,234 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,542 | ₩9,924 | ₩9,034 | ₩9,301 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,392 | ₩9,568 | ₩8,272 | ₩9,528 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,352 | ₩8,546 | ₩8,072 | ₩8,459 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,753 | ₩8,820 | ₩7,991 | ₩8,352 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,860 | ₩9,047 | ₩8,432 | ₩8,807 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,141 | ₩9,181 | ₩8,860 | ₩9,007 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,419 | ₩9,194 | ₩8,212 | ₩9,141 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,352 | ₩8,553 | ₩8,225 | ₩8,486 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,379 | ₩8,843 | ₩8,165 | ₩8,419 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,459 | ₩8,593 | ₩7,894 | ₩8,432 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,686 | ₩8,980 | ₩8,165 | ₩8,486 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,940 | ₩9,060 | ₩8,018 | ₩8,593 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,954 | ₩9,101 | ₩8,740 | ₩9,020 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,194 | ₩9,314 | ₩8,833 | ₩8,954 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,154 | ₩9,354 | ₩8,807 | ₩9,127 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,020 | ₩9,308 | ₩8,913 | ₩9,248 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,967 | ₩9,225 | ₩8,704 | ₩8,994 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,646 | ₩9,007 | ₩8,366 | ₩8,980 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,833 | ₩8,940 | ₩8,031 | ₩8,486 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,526 | ₩9,060 | ₩7,751 | ₩8,793 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,352 | ₩8,793 | ₩8,031 | ₩8,619 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,967 | ₩9,528 | ₩7,764 | ₩8,339 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,700 | ₩8,907 | ₩8,352 | ₩8,700 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,582 | ₩9,809 | ₩8,527 | ₩8,833 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,555 | ₩9,876 | ₩9,381 | ₩9,568 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,675 | ₩9,876 | ₩9,489 | ₩9,769 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,849 | ₩9,876 | ₩9,435 | ₩9,662 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,515 | ₩10,016 | ₩9,515 | ₩9,769 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,170 | ₩10,357 | ₩9,248 | ₩9,542 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,916 | ₩10,076 | ₩9,421 | ₩9,755 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,542 | ₩10,390 | ₩9,207 | ₩9,689 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,889 | ₩10,130 | ₩9,274 | ₩9,622 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,608 | ₩9,996 | ₩9,127 | ₩9,889 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,820 | ₩9,608 | ₩8,753 | ₩9,608 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,807 | ₩9,175 | ₩8,486 | ₩8,686 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,660 | ₩8,966 | ₩8,379 | ₩8,807 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,871 | ₩8,606 | ₩7,684 | ₩8,526 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,510 | ₩7,818 | ₩7,270 | ₩7,804 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,882 | ₩7,350 | ₩6,882 | ₩7,350 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,216 | ₩7,397 | ₩6,682 | ₩6,682 | -7.41% | 26.5만 |
|---|