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 | ₩12,649 | ₩13,907 | ₩12,649 | ₩13,197 | +4.34% | 84.4만 |
| 2026.10.08 | ₩12,997 | ₩13,010 | ₩12,120 | ₩12,742 | -1.96% | 111만 |
| 2026.10.07 | ₩13,077 | ₩13,572 | ₩12,849 | ₩13,144 | +0.51% | 132만 |
| 2026.10.06 | ₩13,545 | ₩13,632 | ₩12,889 | ₩13,157 | -2.87% | 158.3만 |
| 2026.10.05 | ₩14,215 | ₩14,255 | ₩13,456 | ₩13,572 | -4.52% | 97.6만 |
| 2026.10.02 | ₩14,415 | ₩14,429 | ₩13,893 | ₩14,241 | -1.21% | 97.3만 |
| 2026.10.01 | ₩14,696 | ₩14,790 | ₩14,041 | ₩14,335 | -2.46% | 157.9만 |
| 2026.09.30 | ₩14,522 | ₩15,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,629 |
| +0.74% |
| 135.6만 |
| 2026.09.29 | ₩14,977 | ₩15,064 | ₩14,402 | ₩14,455 | -3.49% | 88.4만 |
|---|
| 2026.09.28 | ₩14,897 | ₩15,279 | ₩14,737 | ₩14,991 | +0.63% | 71.1만 |
|---|
| 2026.09.25 | ₩15,058 | ₩15,352 | ₩14,757 | ₩14,964 | -0.62% | 95.3만 |
|---|
| 2026.09.24 | ₩15,392 | ₩15,660 | ₩14,957 | ₩15,018 | -2.43% | 69.1만 |
|---|
| 2026.09.23 | ₩16,343 | ₩16,530 | ₩14,803 | ₩15,406 | -5.73% | 87.7만 |
|---|
| 2026.09.22 | ₩16,423 | ₩16,731 | ₩16,291 | ₩16,450 | +0.16% | 38.2만 |
|---|
| 2026.09.21 | ₩16,584 | ₩16,651 | ₩16,102 | ₩16,396 | -1.13% | 66.6만 |
|---|
| 2026.09.18 | ₩16,851 | ₩17,052 | ₩16,249 | ₩16,329 | -3.10% | 114.2만 |
|---|
| 2026.09.17 | ₩17,079 | ₩17,400 | ₩16,825 | ₩16,999 | -0.47% | 69.1만 |
|---|
| 2026.09.16 | ₩16,771 | ₩17,099 | ₩16,384 | ₩16,731 | -0.24% | 98.4만 |
|---|
| 2026.09.15 | ₩17,547 | ₩17,547 | ₩16,195 | ₩16,677 | -4.96% | 138.3만 |
|---|
| 2026.09.14 | ₩17,333 | ₩17,775 | ₩17,025 | ₩17,480 | +0.85% | 109.5만 |
|---|
| 2026.09.11 | ₩17,828 | ₩17,962 | ₩17,241 | ₩17,427 | -2.25% | 68.6만 |
|---|
| 2026.09.10 | ₩17,909 | ₩18,484 | ₩17,454 | ₩17,815 | -0.52% | 68.3만 |
|---|
| 2026.09.09 | ₩18,203 | ₩18,739 | ₩17,882 | ₩18,136 | -0.37% | 64.6만 |
|---|
| 2026.09.08 | ₩19,060 | ₩19,368 | ₩17,935 | ₩18,324 | -3.86% | 135.2만 |
|---|
| 2026.09.04 | ₩19,582 | ₩19,796 | ₩19,301 | ₩19,528 | -0.27% | 61.1만 |
|---|
| 2026.09.03 | ₩19,876 | ₩20,198 | ₩19,334 | ₩19,796 | -0.40% | 57.2만 |
|---|
| 2026.09.02 | ₩19,676 | ₩20,452 | ₩18,872 | ₩19,796 | +0.61% | 63.4만 |
|---|
| 2026.09.01 | ₩18,056 | ₩19,930 | ₩17,748 | ₩19,729 | +9.27% | 113.5만 |
|---|
| 2026.08.31 | ₩17,922 | ₩18,270 | ₩17,521 | ₩18,109 | +1.05% | 47.8만 |
|---|
| 2026.08.28 | ₩18,016 | ₩18,317 | ₩17,641 | ₩17,962 | -0.30% | 54만 |
|---|
| 2026.08.27 | ₩18,029 | ₩18,317 | ₩17,882 | ₩18,002 | -0.15% | 28.4만 |
|---|
| 2026.08.26 | ₩18,310 | ₩18,310 | ₩17,875 | ₩18,109 | -1.10% | 30.2만 |
|---|
| 2026.08.25 | ₩17,815 | ₩18,725 | ₩17,815 | ₩18,297 | +2.70% | 64.5만 |
|---|
| 2026.08.24 | ₩17,895 | ₩18,190 | ₩17,467 | ₩17,788 | -0.60% | 72.4만 |
|---|
| 2026.08.21 | ₩17,628 | ₩18,043 | ₩17,574 | ₩17,761 | +0.76% | 74.1만 |
|---|
| 2026.08.20 | ₩18,069 | ₩18,163 | ₩17,413 | ₩17,628 | -2.44% | 58.5만 |
|---|
| 2026.08.19 | ₩19,528 | ₩19,528 | ₩18,029 | ₩18,217 | -6.72% | 97.7만 |
|---|
| 2026.08.18 | ₩18,966 | ₩19,214 | ₩18,297 | ₩18,872 | -0.49% | 148.8만 |
|---|
| 2026.08.17 | ₩18,404 | ₩19,287 | ₩18,136 | ₩19,207 | +4.36% | 100.2만 |
|---|
| 2026.08.14 | ₩18,752 | ₩19,033 | ₩17,989 | ₩18,364 | -2.07% | 82.4만 |
|---|
| 2026.08.13 | ₩18,832 | ₩19,060 | ₩17,882 | ₩18,698 | -0.71% | 281.4만 |
|---|
| 2026.08.12 | ₩19,742 | ₩20,398 | ₩18,136 | ₩18,176 | -7.93% | 544.4만 |
|---|
| 2026.08.11 | ₩21,375 | ₩22,116 | ₩19,582 | ₩19,702 | -7.83% | 328.9만 |
|---|
| 2026.08.10 | ₩22,352 | ₩23,525 | ₩19,568 | ₩20,653 | -7.60% | 1620.9만 |
|---|
| 2026.08.07 | ₩16,008 | ₩16,470 | ₩15,714 | ₩15,995 | -0.08% | 31.7만 |
|---|
| 2026.08.06 | ₩15,085 | ₩15,825 | ₩15,085 | ₩15,687 | +3.99% | 25.3만 |
|---|
| 2026.08.05 | ₩14,817 | ₩15,325 | ₩14,536 | ₩15,044 | +1.54% | 45.2만 |
|---|
| 2026.08.04 | ₩14,696 | ₩15,366 | ₩14,429 | ₩14,951 | +1.73% | 51.9만 |
|---|
| 2026.08.03 | ₩14,094 | ₩15,058 | ₩13,813 | ₩14,295 | +1.42% | 53.7만 |
|---|
| 2026.07.31 | ₩15,392 | ₩15,647 | ₩14,014 | ₩14,041 | -8.78% | 55.7만 |
|---|
| 2026.07.30 | ₩15,473 | ₩15,747 | ₩14,683 | ₩15,553 | +0.52% | 77만 |
|---|
| 2026.07.29 | ₩15,285 | ₩15,767 | ₩14,335 | ₩15,459 | +1.14% | 59.5만 |
|---|
| 2026.07.28 | ₩16,115 | ₩16,288 | ₩14,121 | ₩15,459 | -4.07% | 119.1만 |
|---|
| 2026.07.27 | ₩14,897 | ₩16,316 | ₩14,870 | ₩16,155 | +8.45% | 66.6만 |
|---|
| 2026.07.24 | ₩15,272 | ₩15,406 | ₩14,556 | ₩14,750 | -3.42% | 34.2만 |
|---|
| 2026.07.23 | ₩15,727 | ₩15,908 | ₩15,004 | ₩15,325 | -2.55% | 48만 |
|---|
| 2026.07.22 | ₩14,389 | ₩15,928 | ₩14,188 | ₩15,834 | +10.05% | 84.7만 |
|---|
| 2026.07.21 | ₩14,174 | ₩14,824 | ₩13,757 | ₩14,522 | +2.46% | 16.3만 |
|---|
| 2026.07.20 | ₩14,014 | ₩14,544 | ₩13,599 | ₩14,041 | +0.19% | 36만 |
|---|
| 2026.07.17 | ₩14,469 | ₩14,977 | ₩13,974 | ₩14,054 | -2.87% | 27.7만 |
|---|
| 2026.07.16 | ₩13,880 | ₩14,670 | ₩13,545 | ₩14,616 | +5.30% | 56.8만 |
|---|
| 2026.07.15 | ₩12,970 | ₩14,362 | ₩12,809 | ₩13,987 | +7.84% | 79.2만 |
|---|
| 2026.07.14 | ₩11,926 | ₩13,184 | ₩11,926 | ₩13,050 | +9.43% | 33.9만 |
|---|
| 2026.07.13 | ₩12,019 | ₩12,595 | ₩11,926 | ₩12,434 | +3.45% | 23.4만 |
|---|
| 2026.07.10 | ₩13,224 | ₩13,224 | ₩12,140 | ₩12,167 | -8.00% | 36.5만 |
|---|
| 2026.07.09 | ₩13,291 | ₩13,947 | ₩13,023 | ₩13,197 | -0.70% | 23.3만 |
|---|
| 2026.07.08 | ₩13,452 | ₩13,659 | ₩12,612 | ₩13,318 | -1.00% | 49.4만 |
|---|
| 2026.07.07 | ₩14,201 | ₩14,723 | ₩13,532 | ₩13,585 | -4.34% | 61.8만 |
|---|
| 2026.07.06 | ₩13,960 | ₩14,315 | ₩13,519 | ₩14,161 | +1.44% | 57.9만 |
|---|
| 2026.07.02 | ₩14,268 | ₩14,797 | ₩13,612 | ₩13,907 | -2.53% | 69.7만 |
|---|
| 2026.07.01 | ₩14,482 | ₩14,803 | ₩13,679 | ₩14,054 | -2.96% | 71.9만 |
|---|
| 2026.06.30 | ₩14,348 | ₩14,790 | ₩13,826 | ₩14,696 | +2.43% | 55.7만 |
|---|
| 2026.06.29 | ₩13,960 | ₩14,710 | ₩13,331 | ₩14,442 | +3.45% | 115.1만 |
|---|
| 2026.06.26 | ₩13,264 | ₩14,228 | ₩13,237 | ₩13,572 | +2.32% | 108.1만 |
|---|
| 2026.06.25 | ₩12,314 | ₩13,666 | ₩12,301 | ₩13,385 | +8.70% | 130.7만 |
|---|
| 2026.06.24 | ₩10,039 | ₩12,662 | ₩9,945 | ₩12,260 | +22.13% | 222.7만 |
|---|
| 2026.06.23 | ₩9,878 | ₩10,253 | ₩9,450 | ₩9,731 | -1.49% | 28만 |
|---|
| 2026.06.22 | ₩9,276 | ₩10,574 | ₩9,276 | ₩10,079 | +8.66% | 35.5만 |
|---|
| 2026.06.18 | ₩9,128 | ₩9,369 | ₩8,727 | ₩9,276 | +1.61% | 38.3만 |
|---|
| 2026.06.17 | ₩9,008 | ₩9,677 | ₩8,847 | ₩9,048 | +0.45% | 34.1만 |
|---|
| 2026.06.16 | ₩9,302 | ₩9,610 | ₩8,968 | ₩8,981 | -3.45% | 21.7만 |
|---|
| 2026.06.15 | ₩9,088 | ₩9,436 | ₩8,968 | ₩9,369 | +3.09% | 40.6만 |
|---|
| 2026.06.12 | ₩8,968 | ₩9,309 | ₩8,767 | ₩8,954 | -0.15% | 23.9만 |
|---|
| 2026.06.11 | ₩8,098 | ₩9,356 | ₩8,071 | ₩8,941 | +10.41% | 70.1만 |
|---|
| 2026.06.10 | ₩7,910 | ₩8,633 | ₩7,910 | ₩8,031 | +1.52% | 14.1만 |
|---|
| 2026.06.09 | ₩8,419 | ₩8,780 | ₩7,870 | ₩8,044 | -4.45% | 18.3만 |
|---|
| 2026.06.08 | ₩8,352 | ₩8,446 | ₩8,058 | ₩8,339 | -0.16% | 7.7만 |
|---|
| 2026.06.05 | ₩9,008 | ₩9,008 | ₩8,125 | ₩8,258 | -8.32% | 16.1만 |
|---|
| 2026.06.04 | ₩8,580 | ₩9,235 | ₩8,352 | ₩9,169 | +6.86% | 19.7만 |
|---|
| 2026.06.03 | ₩8,513 | ₩9,088 | ₩8,285 | ₩8,580 | +0.79% | 12만 |
|---|
| 2026.06.02 | ₩8,553 | ₩8,847 | ₩8,299 | ₩8,526 | -0.31% | 19.3만 |
|---|
| 2026.06.01 | ₩9,035 | ₩9,195 | ₩8,566 | ₩8,740 | -3.26% | 27.8만 |
|---|
| 2026.05.29 | ₩9,035 | ₩9,269 | ₩8,539 | ₩9,235 | +2.22% | 21만 |
|---|
| 2026.05.28 | ₩8,928 | ₩9,329 | ₩8,606 | ₩9,182 | +2.85% | 11.5만 |
|---|
| 2026.05.27 | ₩8,981 | ₩9,761 | ₩8,834 | ₩9,102 | +1.34% | 32.6만 |
|---|
| 2026.05.26 | ₩8,419 | ₩8,981 | ₩8,352 | ₩8,887 | +5.56% | 21.7만 |
|---|
| 2026.05.22 | ₩8,700 | ₩9,008 | ₩8,299 | ₩8,299 | -4.62% | 25.8만 |
|---|
| 2026.05.21 | ₩8,191 | ₩8,800 | ₩8,178 | ₩8,687 | +6.05% | 13만 |
|---|
| 2026.05.20 | ₩7,790 | ₩8,606 | ₩7,790 | ₩8,352 | +7.22% | 17만 |
|---|
| 2026.05.19 | ₩8,084 | ₩8,392 | ₩7,683 | ₩7,723 | -4.47% | 27만 |
|---|
| 2026.05.18 | ₩8,178 | ₩8,687 | ₩7,884 | ₩8,339 | +1.96% | 37.1만 |
|---|
| 2026.05.15 | ₩9,490 | ₩9,570 | ₩8,138 | ₩8,165 | -13.96% | 18.9만 |
|---|
| 2026.05.14 | ₩9,369 | ₩9,624 | ₩9,142 | ₩9,543 | +1.86% | 6.4만 |
|---|
| 2026.05.13 | ₩9,008 | ₩9,463 | ₩8,968 | ₩9,343 | +3.71% | 5.6만 |
|---|
| 2026.05.12 | ₩9,597 | ₩9,724 | ₩8,700 | ₩9,088 | -5.30% | 28.9만 |
|---|
| 2026.05.11 | ₩9,436 | ₩9,972 | ₩9,262 | ₩9,597 | +1.70% | 11.3만 |
|---|
| 2026.05.08 | ₩9,169 | ₩9,423 | ₩9,169 | ₩9,329 | +1.75% | 32.7만 |
|---|
| 2026.05.07 | ₩9,731 | ₩9,731 | ₩8,941 | ₩9,302 | -4.40% | 13.6만 |
|---|
| 2026.05.06 | ₩9,530 | ₩9,931 | ₩9,340 | ₩9,851 | +3.37% | 38.1만 |
|---|
| 2026.05.05 | ₩9,771 | ₩10,039 | ₩9,155 | ₩9,557 | -2.19% | 12.1만 |
|---|
| 2026.05.04 | ₩9,490 | ₩9,891 | ₩9,302 | ₩9,757 | +2.82% | 24.3만 |
|---|
| 2026.05.01 | ₩9,811 | ₩9,811 | ₩9,391 | ₩9,543 | -2.73% | 9.6만 |
|---|
| 2026.04.30 | ₩9,597 | ₩9,905 | ₩9,369 | ₩9,784 | +1.95% | 12.3만 |
|---|
| 2026.04.29 | ₩10,306 | ₩10,306 | ₩9,222 | ₩9,517 | -7.66% | 50.1만 |
|---|
| 2026.04.28 | ₩10,373 | ₩10,721 | ₩10,273 | ₩10,306 | -0.65% | 25.9만 |
|---|
| 2026.04.27 | ₩10,306 | ₩10,587 | ₩10,186 | ₩10,467 | +1.56% | 35.9만 |
|---|
| 2026.04.24 | ₩10,413 | ₩10,561 | ₩10,132 | ₩10,306 | -1.03% | 73.7만 |
|---|
| 2026.04.23 | ₩10,574 | ₩11,243 | ₩10,413 | ₩10,494 | -0.76% | 56.8만 |
|---|
| 2026.04.22 | ₩10,413 | ₩10,681 | ₩10,306 | ₩10,668 | +2.44% | 45만 |
|---|
| 2026.04.21 | ₩10,561 | ₩10,808 | ₩10,213 | ₩10,346 | -2.03% | 49만 |
|---|
| 2026.04.20 | ₩10,025 | ₩10,895 | ₩9,972 | ₩10,614 | +5.87% | 22.8만 |
|---|
| 2026.04.17 | ₩10,159 | ₩10,320 | ₩9,691 | ₩10,079 | -0.79% | 41.7만 |
|---|
| 2026.04.16 | ₩9,958 | ₩10,320 | ₩9,430 | ₩10,172 | +2.15% | 35만 |
|---|
| 2026.04.15 | ₩8,232 | ₩10,172 | ₩8,078 | ₩9,744 | +18.37% | 61.9만 |
|---|
| 2026.04.14 | ₩8,058 | ₩8,272 | ₩7,777 | ₩8,191 | +1.66% | 65.3만 |
|---|
| 2026.04.13 | ₩7,603 | ₩8,205 | ₩7,388 | ₩8,038 | +5.72% | 78.9만 |
|---|
| 2026.04.10 | ₩7,750 | ₩7,797 | ₩6,933 | ₩7,669 | -1.04% | 92.3만 |
|---|
| 2026.04.09 | ₩7,710 | ₩7,790 | ₩7,449 | ₩7,763 | +0.69% | 21.7만 |
|---|
| 2026.04.08 | ₩7,683 | ₩7,910 | ₩7,295 | ₩7,830 | +1.92% | 28.9만 |
|---|
| 2026.04.07 | ₩7,656 | ₩7,656 | ₩7,281 | ₩7,495 | -2.10% | 25.2만 |
|---|
| 2026.04.06 | ₩8,017 | ₩8,131 | ₩7,455 | ₩7,763 | -3.17% | 26만 |
|---|
| 2026.04.02 | ₩7,174 | ₩7,951 | ₩7,040 | ₩7,951 | +10.82% | 28.6만 |
|---|
| 2026.04.01 | ₩7,081 | ₩7,843 | ₩7,054 | ₩7,321 | +3.40% | 25.3만 |
|---|
| 2026.03.31 | ₩6,826 | ₩7,388 | ₩6,826 | ₩7,054 | +3.33% | 39.4만 |
|---|
| 2026.03.30 | ₩6,692 | ₩6,901 | ₩6,358 | ₩6,666 | -0.40% | 29.2만 |
|---|
| 2026.03.27 | ₩7,054 | ₩7,214 | ₩6,398 | ₩6,599 | -6.45% | 30.5만 |
|---|
| 2026.03.26 | ₩7,255 | ₩7,255 | ₩6,826 | ₩7,107 | -2.03% | 30.7만 |
|---|
| 2026.03.25 | ₩7,027 | ₩7,469 | ₩7,027 | ₩7,321 | +4.19% | 47.8만 |
|---|
| 2026.03.24 | ₩7,562 | ₩7,562 | ₩6,853 | ₩6,960 | -7.96% | 67.3만 |
|---|
| 2026.03.23 | ₩8,218 | ₩8,258 | ₩7,429 | ₩7,730 | -5.94% | 43.2만 |
|---|
| 2026.03.20 | ₩8,553 | ₩8,566 | ₩8,151 | ₩8,258 | -3.44% | 25.5만 |
|---|
| 2026.03.19 | ₩8,713 | ₩9,009 | ₩8,332 | ₩8,539 | -2.00% | 27.4만 |
|---|
| 2026.03.18 | ₩9,637 | ₩9,865 | ₩8,780 | ₩8,874 | -7.92% | 28.7만 |
|---|
| 2026.03.17 | ₩10,306 | ₩10,583 | ₩9,222 | ₩9,249 | -10.26% | 64.5만 |
|---|
| 2026.03.16 | ₩10,039 | ₩10,587 | ₩9,369 | ₩9,838 | -2.00% | 43.3만 |
|---|
| 2026.03.13 | ₩9,369 | ₩9,570 | ₩8,874 | ₩9,235 | -1.43% | 22.8만 |
|---|
| 2026.03.12 | ₩9,316 | ₩10,480 | ₩9,075 | ₩9,329 | +0.14% | 34.2만 |
|---|
| 2026.03.11 | ₩8,406 | ₩9,503 | ₩8,325 | ₩9,343 | +11.15% | 25.8만 |
|---|
| 2026.03.10 | ₩8,218 | ₩8,613 | ₩7,881 | ₩8,392 | +2.12% | 38.7만 |
|---|
| 2026.03.09 | ₩8,258 | ₩8,754 | ₩8,071 | ₩8,285 | +0.32% | 32.9만 |
|---|
| 2026.03.06 | ₩7,281 | ₩8,419 | ₩7,107 | ₩8,339 | +14.52% | 31.3만 |
|---|
| 2026.03.05 | ₩7,228 | ₩7,495 | ₩6,639 | ₩7,362 | +1.85% | 50만 |
|---|
| 2026.03.04 | ₩7,415 | ₩8,004 | ₩6,960 | ₩7,736 | +4.33% | 22.7만 |
|---|
| 2026.03.03 | ₩8,004 | ₩8,017 | ₩7,255 | ₩7,582 | -5.27% | 31.1만 |
|---|
| 2026.03.02 | ₩7,094 | ₩8,700 | ₩7,094 | ₩8,004 | +12.83% | 41.1만 |
|---|
| 2026.02.27 | ₩7,147 | ₩7,589 | ₩6,947 | ₩7,281 | +1.87% | 14.9만 |
|---|
| 2026.02.26 | ₩7,134 | ₩7,321 | ₩7,054 | ₩7,255 | +1.69% | 10만 |
|---|
| 2026.02.25 | ₩7,188 | ₩7,415 | ₩7,134 | ₩7,161 | -0.37% | 7.8만 |
|---|
| 2026.02.24 | ₩6,733 | ₩7,482 | ₩6,733 | ₩7,134 | +5.96% | 16.7만 |
|---|
| 2026.02.23 | ₩6,706 | ₩7,442 | ₩6,514 | ₩6,746 | +0.60% | 13만 |
|---|
| 2026.02.20 | ₩6,652 | ₩6,893 | ₩6,320 | ₩6,692 | +0.60% | 9.6만 |
|---|
| 2026.02.19 | ₩6,639 | ₩6,953 | ₩6,371 | ₩6,692 | +0.81% | 11.6만 |
|---|
| 2026.02.18 | ₩6,719 | ₩6,844 | ₩6,304 | ₩6,505 | -3.19% | 17.5만 |
|---|
| 2026.02.17 | ₩5,916 | ₩6,719 | ₩5,856 | ₩6,706 | +13.35% | 22.5만 |
|---|
| 2026.02.13 | ₩6,130 | ₩6,354 | ₩5,883 | ₩5,956 | -2.84% | 7.9만 |
|---|
| 2026.02.12 | ₩5,809 | ₩6,197 | ₩5,608 | ₩6,077 | +4.61% | 12.9만 |
|---|
| 2026.02.11 | ₩6,010 | ₩6,010 | ₩5,675 | ₩5,796 | -3.56% | 20.9만 |
|---|
| 2026.02.10 | ₩6,037 | ₩6,211 | ₩5,849 | ₩5,996 | -0.67% | 22.5만 |
|---|
| 2026.02.09 | ₩6,318 | ₩6,318 | ₩5,809 | ₩6,037 | -4.45% | 30만 |
|---|
| 2026.02.06 | ₩6,130 | ₩6,492 | ₩6,090 | ₩6,358 | +3.71% | 20만 |
|---|
| 2026.02.05 | ₩5,836 | ₩6,651 | ₩5,822 | ₩6,050 | +3.67% | 30.6만 |
|---|
| 2026.02.04 | ₩6,478 | ₩6,532 | ₩5,648 | ₩5,755 | -11.16% | 44.7만 |
|---|
| 2026.02.03 | ₩6,559 | ₩6,712 | ₩6,398 | ₩6,478 | -1.22% | 9.5만 |
|---|
| 2026.02.02 | ₩6,371 | ₩6,786 | ₩6,304 | ₩6,559 | +2.94% | 9만 |
|---|
| 2026.01.30 | ₩6,679 | ₩6,860 | ₩6,271 | ₩6,451 | -3.41% | 16만 |
|---|
| 2026.01.29 | ₩6,733 | ₩6,866 | ₩6,612 | ₩6,639 | -1.39% | 12.8만 |
|---|
| 2026.01.28 | ₩6,880 | ₩7,014 | ₩6,652 | ₩6,706 | -2.53% | 18.1만 |
|---|
| 2026.01.27 | ₩7,308 | ₩7,663 | ₩6,799 | ₩6,840 | -6.41% | 22.1만 |
|---|
| 2026.01.26 | ₩8,165 | ₩8,205 | ₩7,255 | ₩7,268 | -10.98% | 28.6만 |
|---|
| 2026.01.23 | ₩7,736 | ₩8,079 | ₩7,493 | ₩7,589 | -1.90% | 26.2만 |
|---|
| 2026.01.22 | ₩7,683 | ₩7,817 | ₩7,362 | ₩7,790 | +1.39% | 26.9만 |
|---|
| 2026.01.21 | ₩6,947 | ₩7,937 | ₩6,786 | ₩7,603 | +9.44% | 58.6만 |
|---|
| 2026.01.20 | ₩6,733 | ₩7,000 | ₩6,532 | ₩6,960 | +3.38% | 34.2만 |
|---|
| 2026.01.16 | ₩7,429 | ₩7,481 | ₩6,605 | ₩6,746 | -9.19% | 31.2만 |
|---|
| 2026.01.15 | ₩7,884 | ₩7,937 | ₩7,429 | ₩7,442 | -5.60% | 21.2만 |
|---|
| 2026.01.14 | ₩8,017 | ₩8,173 | ₩7,562 | ₩7,857 | -2.00% | 38.5만 |
|---|
| 2026.01.13 | ₩7,803 | ₩8,044 | ₩7,549 | ₩7,910 | +1.37% | 52.2만 |
|---|
| 2026.01.12 | ₩7,362 | ₩8,004 | ₩7,014 | ₩7,897 | +7.27% | 37.9만 |
|---|
| 2026.01.09 | ₩7,817 | ₩7,984 | ₩7,295 | ₩7,388 | -5.48% | 32.2만 |
|---|
| 2026.01.08 | ₩7,763 | ₩8,104 | ₩7,576 | ₩7,763 | 0.00% | 59.3만 |
|---|
| 2026.01.07 | ₩7,656 | ₩8,138 | ₩7,429 | ₩7,763 | +1.40% | 53.5만 |
|---|
| 2026.01.06 | ₩7,910 | ₩8,091 | ₩7,629 | ₩7,669 | -3.05% | 27.9만 |
|---|
| 2026.01.05 | ₩8,232 | ₩8,272 | ₩7,522 | ₩7,937 | -3.58% | 20.8만 |
|---|
| 2026.01.02 | ₩8,285 | ₩8,392 | ₩8,031 | ₩8,232 | -0.65% | 25.5만 |
|---|
| 2025.12.31 | ₩8,191 | ₩8,513 | ₩7,944 | ₩8,138 | -0.65% | 58.2만 |
|---|
| 2025.12.30 | ₩8,392 | ₩8,647 | ₩8,218 | ₩8,232 | -1.91% | 51.2만 |
|---|
| 2025.12.29 | ₩8,272 | ₩8,606 | ₩8,171 | ₩8,446 | +2.10% | 23.4만 |
|---|
| 2025.12.26 | ₩8,218 | ₩8,566 | ₩8,044 | ₩8,299 | +0.98% | 15.7만 |
|---|
| 2025.12.24 | ₩8,365 | ₩8,419 | ₩8,017 | ₩8,218 | -1.76% | 15.9만 |
|---|
| 2025.12.23 | ₩8,593 | ₩8,821 | ₩8,299 | ₩8,392 | -2.34% | 27.1만 |
|---|
| 2025.12.22 | ₩8,419 | ₩8,807 | ₩8,178 | ₩8,633 | +2.54% | 38.6만 |
|---|
| 2025.12.19 | ₩8,339 | ₩8,673 | ₩8,225 | ₩8,526 | +2.25% | 30.8만 |
|---|
| 2025.12.18 | ₩8,379 | ₩8,473 | ₩8,199 | ₩8,339 | -0.48% | 19.6만 |
|---|
| 2025.12.17 | ₩8,365 | ₩8,513 | ₩8,191 | ₩8,365 | 0.00% | 18.6만 |
|---|
| 2025.12.16 | ₩8,754 | ₩8,995 | ₩8,299 | ₩8,392 | -4.13% | 33.6만 |
|---|
| 2025.12.15 | ₩8,432 | ₩8,914 | ₩8,232 | ₩8,834 | +4.76% | 36.6만 |
|---|
| 2025.12.12 | ₩8,620 | ₩8,713 | ₩8,299 | ₩8,459 | -1.86% | 30.2만 |
|---|
| 2025.12.11 | ₩8,339 | ₩8,834 | ₩8,299 | ₩8,620 | +3.37% | 14.5만 |
|---|
| 2025.12.10 | ₩8,245 | ₩8,432 | ₩7,964 | ₩8,379 | +1.62% | 34.6만 |
|---|
| 2025.12.09 | ₩9,209 | ₩9,503 | ₩8,151 | ₩8,299 | -9.88% | 22.5만 |
|---|
| 2025.12.08 | ₩9,343 | ₩9,490 | ₩8,754 | ₩9,249 | -1.00% | 45.9만 |
|---|
| 2025.12.05 | ₩9,557 | ₩9,939 | ₩9,048 | ₩9,316 | -2.52% | 24.8만 |
|---|
| 2025.12.04 | ₩8,406 | ₩9,583 | ₩8,285 | ₩9,543 | +13.54% | 66만 |
|---|
| 2025.12.03 | ₩8,365 | ₩8,560 | ₩8,084 | ₩8,473 | +1.28% | 44만 |
|---|
| 2025.12.02 | ₩8,767 | ₩8,834 | ₩8,004 | ₩8,365 | -4.58% | 48.5만 |
|---|
| 2025.12.01 | ₩8,874 | ₩9,061 | ₩8,446 | ₩8,821 | -0.60% | 35.9만 |
|---|
| 2025.11.28 | ₩9,155 | ₩9,195 | ₩8,874 | ₩9,021 | -1.46% | 13.9만 |
|---|
| 2025.11.26 | ₩8,432 | ₩9,209 | ₩8,225 | ₩9,155 | +8.57% | 23.7만 |
|---|
| 2025.11.25 | ₩8,365 | ₩8,566 | ₩8,238 | ₩8,499 | +1.60% | 19.7만 |
|---|
| 2025.11.24 | ₩8,392 | ₩8,857 | ₩8,178 | ₩8,432 | +0.48% | 49만 |
|---|
| 2025.11.21 | ₩8,473 | ₩8,606 | ₩7,906 | ₩8,446 | -0.32% | 18.1만 |
|---|
| 2025.11.20 | ₩8,700 | ₩8,995 | ₩8,178 | ₩8,499 | -2.31% | 24.8만 |
|---|
| 2025.11.19 | ₩8,954 | ₩9,075 | ₩8,031 | ₩8,606 | -3.89% | 29.4만 |
|---|
| 2025.11.18 | ₩8,968 | ₩9,115 | ₩8,754 | ₩9,035 | +0.75% | 21.6만 |
|---|
| 2025.11.17 | ₩9,209 | ₩9,329 | ₩8,847 | ₩8,968 | -2.62% | 33.2만 |
|---|
| 2025.11.14 | ₩9,169 | ₩9,369 | ₩8,821 | ₩9,142 | -0.29% | 27.9만 |
|---|
| 2025.11.13 | ₩9,035 | ₩9,322 | ₩8,928 | ₩9,262 | +2.52% | 22.4만 |
|---|
| 2025.11.12 | ₩8,981 | ₩9,239 | ₩8,717 | ₩9,008 | +0.30% | 16.1만 |
|---|
| 2025.11.11 | ₩8,660 | ₩9,021 | ₩8,379 | ₩8,995 | +3.86% | 8.1만 |
|---|
| 2025.11.10 | ₩8,847 | ₩8,954 | ₩8,044 | ₩8,499 | -3.93% | 19.2만 |
|---|
| 2025.11.07 | ₩8,539 | ₩9,075 | ₩7,763 | ₩8,807 | +3.13% | 14.5만 |
|---|
| 2025.11.06 | ₩8,365 | ₩8,807 | ₩8,044 | ₩8,633 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩8,981 | ₩9,543 | ₩7,777 | ₩8,352 | -7.00% | 13.2만 |
|---|
| 2025.11.04 | ₩8,713 | ₩8,921 | ₩8,365 | ₩8,713 | 0.00% | 33.3만 |
|---|
| 2025.11.03 | ₩9,597 | ₩9,824 | ₩8,541 | ₩8,847 | -7.81% | 21.3만 |
|---|
| 2025.10.31 | ₩9,570 | ₩9,891 | ₩9,396 | ₩9,583 | +0.14% | 9.4만 |
|---|
| 2025.10.30 | ₩9,691 | ₩9,891 | ₩9,504 | ₩9,784 | +0.97% | 5.5만 |
|---|
| 2025.10.29 | ₩9,865 | ₩9,891 | ₩9,450 | ₩9,677 | -1.90% | 19.4만 |
|---|
| 2025.10.28 | ₩9,530 | ₩10,032 | ₩9,530 | ₩9,784 | +2.67% | 18만 |
|---|
| 2025.10.27 | ₩10,186 | ₩10,373 | ₩9,262 | ₩9,557 | -6.18% | 22.1만 |
|---|
| 2025.10.24 | ₩9,931 | ₩10,092 | ₩9,436 | ₩9,771 | -1.62% | 38.5만 |
|---|
| 2025.10.23 | ₩9,557 | ₩10,407 | ₩9,222 | ₩9,704 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩9,905 | ₩10,146 | ₩9,289 | ₩9,637 | -2.70% | 20.4만 |
|---|
| 2025.10.21 | ₩9,624 | ₩10,012 | ₩9,142 | ₩9,905 | +2.92% | 32.4만 |
|---|
| 2025.10.20 | ₩8,834 | ₩9,624 | ₩8,767 | ₩9,624 | +8.94% | 24.2만 |
|---|
| 2025.10.17 | ₩8,821 | ₩9,190 | ₩8,499 | ₩8,700 | -1.37% | 7.5만 |
|---|
| 2025.10.16 | ₩8,673 | ₩8,980 | ₩8,392 | ₩8,821 | +1.70% | 19.9만 |
|---|
| 2025.10.15 | ₩7,884 | ₩8,620 | ₩7,696 | ₩8,539 | +8.32% | 17.1만 |
|---|
| 2025.10.14 | ₩7,522 | ₩7,830 | ₩7,281 | ₩7,817 | +3.91% | 19.4만 |
|---|
| 2025.10.13 | ₩6,893 | ₩7,362 | ₩6,893 | ₩7,362 | +6.80% | 19.8만 |
|---|
| 2025.10.10 | ₩7,228 | ₩7,408 | ₩6,692 | ₩6,692 | -7.41% | 26.5만 |
|---|