시장 데이터를 불러오는 중
전체 종목
솔리제닉스 과거 주가
Soligenix, Inc. - Common Stock · SNGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Soligenix, Inc. - Common Stock · SNGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩469 | ₩495 | ₩469 | ₩482 | +2.86% | 11.5만 |
| 2026.10.08 | ₩482 | ₩482 | ₩469 | ₩469 | -2.78% | 12만 |
| 2026.10.07 | ₩482 | ₩482 | ₩469 | ₩469 | -2.78% | 6.3만 |
| 2026.10.06 | ₩482 | ₩482 | ₩482 | ₩482 | 0.00% | 18.6만 |
| 2026.10.05 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 10.8만 |
| 2026.10.02 | ₩495 | ₩495 | ₩482 | ₩495 | 0.00% | 14.7만 |
| 2026.10.01 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 4.5만 |
| 2026.09.30 | ₩495 | ₩495 | ₩482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482 |
| -2.70% |
| 9만 |
| 2026.09.29 | ₩509 | ₩509 | ₩482 | ₩495 | -2.63% | 40.7만 |
|---|
| 2026.09.28 | ₩509 | ₩509 | ₩509 | ₩509 | 0.00% | 13.5만 |
|---|
| 2026.09.25 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 7.3만 |
|---|
| 2026.09.24 | ₩509 | ₩522 | ₩509 | ₩522 | +2.63% | 22.9만 |
|---|
| 2026.09.23 | ₩522 | ₩522 | ₩509 | ₩522 | 0.00% | 37.3만 |
|---|
| 2026.09.22 | ₩522 | ₩522 | ₩509 | ₩522 | 0.00% | 53만 |
|---|
| 2026.09.21 | ₩509 | ₩509 | ₩495 | ₩495 | -2.63% | 34.1만 |
|---|
| 2026.09.18 | ₩495 | ₩522 | ₩495 | ₩495 | 0.00% | 25.7만 |
|---|
| 2026.09.17 | ₩482 | ₩536 | ₩482 | ₩509 | +5.56% | 97.2만 |
|---|
| 2026.09.16 | ₩482 | ₩482 | ₩482 | ₩482 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 28.8만 |
|---|
| 2026.09.14 | ₩495 | ₩495 | ₩482 | ₩482 | -2.70% | 9.8만 |
|---|
| 2026.09.11 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 14.7만 |
|---|
| 2026.09.10 | ₩482 | ₩495 | ₩482 | ₩482 | 0.00% | 12.4만 |
|---|
| 2026.09.09 | ₩509 | ₩522 | ₩495 | ₩495 | -2.63% | 12.6만 |
|---|
| 2026.09.08 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 9.5만 |
|---|
| 2026.09.04 | ₩509 | ₩509 | ₩509 | ₩509 | 0.00% | 11.9만 |
|---|
| 2026.09.03 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 6만 |
|---|
| 2026.09.02 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 9만 |
|---|
| 2026.09.01 | ₩495 | ₩522 | ₩495 | ₩509 | +2.70% | 12.2만 |
|---|
| 2026.08.31 | ₩509 | ₩522 | ₩482 | ₩509 | 0.00% | 40만 |
|---|
| 2026.08.28 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 14만 |
|---|
| 2026.08.27 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 37.9만 |
|---|
| 2026.08.26 | ₩536 | ₩536 | ₩509 | ₩509 | -5.00% | 59.1만 |
|---|
| 2026.08.25 | ₩549 | ₩549 | ₩536 | ₩549 | 0.00% | 21.8만 |
|---|
| 2026.08.24 | ₩549 | ₩549 | ₩536 | ₩536 | -2.44% | 31.1만 |
|---|
| 2026.08.21 | ₩509 | ₩562 | ₩509 | ₩536 | +5.26% | 98.9만 |
|---|
| 2026.08.20 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 10.7만 |
|---|
| 2026.08.18 | ₩509 | ₩536 | ₩509 | ₩536 | +5.26% | 13.4만 |
|---|
| 2026.08.17 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 11.3만 |
|---|
| 2026.08.14 | ₩509 | ₩536 | ₩509 | ₩536 | +5.26% | 33.4만 |
|---|
| 2026.08.13 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 13.6만 |
|---|
| 2026.08.12 | ₩509 | ₩536 | ₩509 | ₩522 | +2.63% | 12.7만 |
|---|
| 2026.08.11 | ₩509 | ₩522 | ₩509 | ₩522 | +2.63% | 9.5만 |
|---|
| 2026.08.10 | ₩536 | ₩536 | ₩509 | ₩509 | -5.00% | 14.5만 |
|---|
| 2026.08.07 | ₩509 | ₩536 | ₩509 | ₩522 | +2.63% | 13.2만 |
|---|
| 2026.08.06 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 13.2만 |
|---|
| 2026.08.05 | ₩522 | ₩536 | ₩509 | ₩509 | -2.56% | 16.4만 |
|---|
| 2026.08.04 | ₩509 | ₩509 | ₩509 | ₩509 | 0.00% | 24.9만 |
|---|
| 2026.08.03 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 19.7만 |
|---|
| 2026.07.31 | ₩495 | ₩536 | ₩482 | ₩495 | 0.00% | 32.5만 |
|---|
| 2026.07.30 | ₩495 | ₩509 | ₩469 | ₩509 | +2.70% | 24.9만 |
|---|
| 2026.07.29 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 19.8만 |
|---|
| 2026.07.28 | ₩495 | ₩495 | ₩469 | ₩482 | -2.70% | 41.8만 |
|---|
| 2026.07.27 | ₩495 | ₩509 | ₩482 | ₩482 | -2.70% | 24.5만 |
|---|
| 2026.07.24 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 15.1만 |
|---|
| 2026.07.23 | ₩469 | ₩509 | ₩469 | ₩495 | +5.71% | 52.4만 |
|---|
| 2026.07.22 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 30.3만 |
|---|
| 2026.07.21 | ₩495 | ₩509 | ₩482 | ₩482 | -2.70% | 19.9만 |
|---|
| 2026.07.20 | ₩495 | ₩495 | ₩469 | ₩482 | -2.70% | 35.8만 |
|---|
| 2026.07.17 | ₩469 | ₩495 | ₩469 | ₩482 | +2.86% | 65.1만 |
|---|
| 2026.07.16 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 29만 |
|---|
| 2026.07.15 | ₩495 | ₩509 | ₩495 | ₩495 | 0.00% | 42.9만 |
|---|
| 2026.07.14 | ₩482 | ₩509 | ₩469 | ₩495 | +2.78% | 47.2만 |
|---|
| 2026.07.13 | ₩482 | ₩482 | ₩469 | ₩469 | -2.78% | 25.3만 |
|---|
| 2026.07.10 | ₩495 | ₩495 | ₩482 | ₩482 | -2.70% | 27만 |
|---|
| 2026.07.09 | ₩495 | ₩495 | ₩495 | ₩495 | 0.00% | 36.9만 |
|---|
| 2026.07.08 | ₩509 | ₩522 | ₩482 | ₩495 | -2.63% | 48.9만 |
|---|
| 2026.07.07 | ₩509 | ₩522 | ₩509 | ₩522 | +2.63% | 34만 |
|---|
| 2026.07.06 | ₩522 | ₩536 | ₩509 | ₩509 | -2.56% | 51.7만 |
|---|
| 2026.07.02 | ₩536 | ₩549 | ₩522 | ₩522 | -2.50% | 86.6만 |
|---|
| 2026.07.01 | ₩549 | ₩549 | ₩536 | ₩536 | -2.44% | 54.9만 |
|---|
| 2026.06.30 | ₩536 | ₩549 | ₩536 | ₩536 | 0.00% | 32.3만 |
|---|
| 2026.06.29 | ₩549 | ₩549 | ₩536 | ₩536 | -2.44% | 45만 |
|---|
| 2026.06.26 | ₩536 | ₩549 | ₩536 | ₩549 | +2.50% | 65.7만 |
|---|
| 2026.06.25 | ₩522 | ₩549 | ₩509 | ₩536 | +2.56% | 91.1만 |
|---|
| 2026.06.24 | ₩522 | ₩536 | ₩509 | ₩522 | 0.00% | 98.3만 |
|---|
| 2026.06.23 | ₩522 | ₩549 | ₩509 | ₩509 | -2.56% | 74.4만 |
|---|
| 2026.06.22 | ₩536 | ₩549 | ₩495 | ₩522 | -2.50% | 87.8만 |
|---|
| 2026.06.18 | ₩536 | ₩549 | ₩536 | ₩536 | 0.00% | 89.9만 |
|---|
| 2026.06.17 | ₩562 | ₩576 | ₩536 | ₩536 | -4.76% | 71.6만 |
|---|
| 2026.06.16 | ₩603 | ₩603 | ₩562 | ₩576 | -4.44% | 79.6만 |
|---|
| 2026.06.15 | ₩576 | ₩603 | ₩576 | ₩603 | +4.65% | 111.9만 |
|---|
| 2026.06.12 | ₩589 | ₩603 | ₩576 | ₩576 | -2.27% | 81.3만 |
|---|
| 2026.06.11 | ₩576 | ₩603 | ₩576 | ₩576 | 0.00% | 76만 |
|---|
| 2026.06.10 | ₩562 | ₩616 | ₩562 | ₩616 | +9.52% | 140.5만 |
|---|
| 2026.06.09 | ₩549 | ₩603 | ₩549 | ₩576 | +4.88% | 148.6만 |
|---|
| 2026.06.08 | ₩603 | ₩629 | ₩562 | ₩562 | -6.67% | 1379.1만 |
|---|
| 2026.06.05 | ₩629 | ₩643 | ₩549 | ₩589 | -6.38% | 148만 |
|---|
| 2026.06.04 | ₩670 | ₩696 | ₩629 | ₩643 | -4.00% | 274.5만 |
|---|
| 2026.06.03 | ₩803 | ₩830 | ₩616 | ₩643 | -20.00% | 677.2만 |
|---|
| 2026.06.02 | ₩1,018 | ₩1,085 | ₩978 | ₩1,004 | -1.32% | 473.4만 |
|---|
| 2026.06.01 | ₩1,192 | ₩1,192 | ₩1,044 | ₩1,111 | -6.74% | 567.4만 |
|---|
| 2026.05.29 | ₩1,219 | ₩1,339 | ₩1,152 | ₩1,219 | 0.00% | 1316.6만 |
|---|
| 2026.05.28 | ₩1,098 | ₩1,326 | ₩1,004 | ₩1,299 | +18.29% | 2199.1만 |
|---|
| 2026.05.27 | ₩1,326 | ₩1,513 | ₩1,085 | ₩1,165 | -12.12% | 2.5억 |
|---|
| 2026.05.26 | ₩536 | ₩723 | ₩522 | ₩683 | +27.50% | 9381.4만 |
|---|
| 2026.05.22 | ₩522 | ₩549 | ₩509 | ₩522 | 0.00% | 93.7만 |
|---|
| 2026.05.21 | ₩509 | ₩536 | ₩469 | ₩522 | +2.63% | 74.3만 |
|---|
| 2026.05.20 | ₩495 | ₩522 | ₩482 | ₩522 | +5.41% | 39.9만 |
|---|
| 2026.05.19 | ₩536 | ₩536 | ₩469 | ₩509 | -5.00% | 83만 |
|---|
| 2026.05.18 | ₩509 | ₩549 | ₩455 | ₩549 | +7.89% | 441.2만 |
|---|
| 2026.05.15 | ₩536 | ₩536 | ₩469 | ₩482 | -10.00% | 63.5만 |
|---|
| 2026.05.14 | ₩482 | ₩549 | ₩469 | ₩549 | +13.89% | 110.9만 |
|---|
| 2026.05.13 | ₩429 | ₩495 | ₩429 | ₩482 | +12.50% | 168.7만 |
|---|
| 2026.05.12 | ₩375 | ₩442 | ₩375 | ₩415 | +10.71% | 187만 |
|---|
| 2026.05.11 | ₩388 | ₩402 | ₩375 | ₩375 | -3.45% | 74.3만 |
|---|
| 2026.05.08 | ₩442 | ₩442 | ₩388 | ₩388 | -12.12% | 100.4만 |
|---|
| 2026.05.07 | ₩442 | ₩455 | ₩402 | ₩415 | -6.06% | 69.8만 |
|---|
| 2026.05.06 | ₩429 | ₩455 | ₩415 | ₩442 | +3.13% | 87.9만 |
|---|
| 2026.05.05 | ₩455 | ₩455 | ₩415 | ₩429 | -5.88% | 135.3만 |
|---|
| 2026.05.04 | ₩469 | ₩482 | ₩455 | ₩469 | 0.00% | 79.8만 |
|---|
| 2026.05.01 | ₩469 | ₩482 | ₩455 | ₩469 | 0.00% | 92.9만 |
|---|
| 2026.04.30 | ₩442 | ₩469 | ₩429 | ₩469 | +6.06% | 151.9만 |
|---|
| 2026.04.29 | ₩562 | ₩562 | ₩442 | ₩455 | -19.05% | 390.6만 |
|---|
| 2026.04.28 | ₩817 | ₩844 | ₩495 | ₩562 | -31.15% | 1524.1만 |
|---|
| 2026.04.27 | ₩1,888 | ₩1,915 | ₩1,848 | ₩1,901 | +0.71% | 11.6만 |
|---|
| 2026.04.24 | ₩1,835 | ₩1,861 | ₩1,794 | ₩1,861 | +1.46% | 6.4만 |
|---|
| 2026.04.23 | ₩1,821 | ₩1,861 | ₩1,781 | ₩1,835 | +0.74% | 13.9만 |
|---|
| 2026.04.22 | ₩1,781 | ₩1,821 | ₩1,741 | ₩1,794 | +0.75% | 16.1만 |
|---|
| 2026.04.21 | ₩1,888 | ₩1,915 | ₩1,768 | ₩1,794 | -4.96% | 31.3만 |
|---|
| 2026.04.20 | ₩1,727 | ₩1,901 | ₩1,687 | ₩1,848 | +6.98% | 91.8만 |
|---|
| 2026.04.17 | ₩1,580 | ₩1,674 | ₩1,567 | ₩1,674 | +5.93% | 57.5만 |
|---|
| 2026.04.16 | ₩1,513 | ₩1,580 | ₩1,513 | ₩1,567 | +3.54% | 18.3만 |
|---|
| 2026.04.15 | ₩1,540 | ₩1,553 | ₩1,527 | ₩1,540 | 0.00% | 18.2만 |
|---|
| 2026.04.14 | ₩1,527 | ₩1,540 | ₩1,513 | ₩1,540 | +0.88% | 9.3만 |
|---|
| 2026.04.13 | ₩1,473 | ₩1,553 | ₩1,473 | ₩1,540 | +4.55% | 16.6만 |
|---|
| 2026.04.10 | ₩1,540 | ₩1,540 | ₩1,500 | ₩1,500 | -2.61% | 10.4만 |
|---|
| 2026.04.09 | ₩1,540 | ₩1,540 | ₩1,500 | ₩1,527 | -0.87% | 16.2만 |
|---|
| 2026.04.08 | ₩1,527 | ₩1,540 | ₩1,513 | ₩1,540 | +0.88% | 11.5만 |
|---|
| 2026.04.07 | ₩1,513 | ₩1,540 | ₩1,486 | ₩1,527 | +0.88% | 8.7만 |
|---|
| 2026.04.06 | ₩1,553 | ₩1,553 | ₩1,500 | ₩1,527 | -1.72% | 13.7만 |
|---|
| 2026.04.02 | ₩1,513 | ₩1,567 | ₩1,473 | ₩1,527 | +0.88% | 38만 |
|---|
| 2026.04.01 | ₩1,620 | ₩1,647 | ₩1,527 | ₩1,540 | -4.96% | 16.6만 |
|---|
| 2026.03.31 | ₩1,473 | ₩1,607 | ₩1,446 | ₩1,580 | +7.27% | 20.2만 |
|---|
| 2026.03.30 | ₩1,527 | ₩1,553 | ₩1,460 | ₩1,486 | -2.63% | 17.6만 |
|---|
| 2026.03.27 | ₩1,513 | ₩1,553 | ₩1,419 | ₩1,513 | 0.00% | 26.7만 |
|---|
| 2026.03.26 | ₩1,634 | ₩1,647 | ₩1,339 | ₩1,620 | -0.82% | 400.5만 |
|---|
| 2026.03.25 | ₩1,580 | ₩1,607 | ₩1,553 | ₩1,607 | +1.69% | 11만 |
|---|
| 2026.03.24 | ₩1,620 | ₩1,647 | ₩1,540 | ₩1,567 | -3.31% | 12.2만 |
|---|
| 2026.03.23 | ₩1,594 | ₩1,620 | ₩1,567 | ₩1,620 | +1.68% | 6.1만 |
|---|
| 2026.03.20 | ₩1,647 | ₩1,647 | ₩1,540 | ₩1,607 | -2.44% | 15.1만 |
|---|
| 2026.03.19 | ₩1,607 | ₩1,660 | ₩1,540 | ₩1,634 | +1.67% | 12만 |
|---|
| 2026.03.18 | ₩1,687 | ₩1,768 | ₩1,620 | ₩1,634 | -3.17% | 19.1만 |
|---|
| 2026.03.17 | ₩1,660 | ₩1,714 | ₩1,647 | ₩1,687 | +1.61% | 9.2만 |
|---|
| 2026.03.16 | ₩1,674 | ₩1,701 | ₩1,607 | ₩1,647 | -1.60% | 15.2만 |
|---|
| 2026.03.13 | ₩1,647 | ₩1,727 | ₩1,620 | ₩1,647 | 0.00% | 17.6만 |
|---|
| 2026.03.12 | ₩1,647 | ₩1,701 | ₩1,607 | ₩1,634 | -0.81% | 13.7만 |
|---|
| 2026.03.11 | ₩1,620 | ₩1,687 | ₩1,607 | ₩1,647 | +1.65% | 14.3만 |
|---|
| 2026.03.10 | ₩1,567 | ₩1,674 | ₩1,540 | ₩1,647 | +5.13% | 34.4만 |
|---|
| 2026.03.09 | ₩1,607 | ₩1,620 | ₩1,567 | ₩1,607 | 0.00% | 9.2만 |
|---|
| 2026.03.06 | ₩1,540 | ₩1,607 | ₩1,500 | ₩1,594 | +3.48% | 9.3만 |
|---|
| 2026.03.05 | ₩1,567 | ₩1,594 | ₩1,500 | ₩1,540 | -1.71% | 11.5만 |
|---|
| 2026.03.04 | ₩1,513 | ₩1,580 | ₩1,473 | ₩1,567 | +3.54% | 9.2만 |
|---|
| 2026.03.03 | ₩1,500 | ₩1,540 | ₩1,460 | ₩1,527 | +1.79% | 9.6만 |
|---|
| 2026.03.02 | ₩1,553 | ₩1,580 | ₩1,513 | ₩1,567 | +0.86% | 10.5만 |
|---|
| 2026.02.27 | ₩1,527 | ₩1,594 | ₩1,513 | ₩1,580 | +3.51% | 10.4만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,634 | ₩1,513 | ₩1,540 | -0.86% | 39.9만 |
|---|
| 2026.02.25 | ₩1,540 | ₩1,580 | ₩1,527 | ₩1,580 | +2.61% | 8.1만 |
|---|
| 2026.02.24 | ₩1,460 | ₩1,553 | ₩1,460 | ₩1,540 | +5.50% | 9만 |
|---|
| 2026.02.23 | ₩1,486 | ₩1,513 | ₩1,433 | ₩1,473 | -0.90% | 10.7만 |
|---|
| 2026.02.20 | ₩1,500 | ₩1,513 | ₩1,446 | ₩1,473 | -1.79% | 6.3만 |
|---|
| 2026.02.19 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,486 | +0.91% | 7.5만 |
|---|
| 2026.02.18 | ₩1,513 | ₩1,527 | ₩1,433 | ₩1,460 | -3.54% | 16.2만 |
|---|
| 2026.02.17 | ₩1,460 | ₩1,540 | ₩1,406 | ₩1,486 | +1.83% | 15.1만 |
|---|
| 2026.02.13 | ₩1,406 | ₩1,513 | ₩1,406 | ₩1,460 | +3.81% | 15.8만 |
|---|
| 2026.02.12 | ₩1,460 | ₩1,553 | ₩1,393 | ₩1,419 | -2.75% | 13.1만 |
|---|
| 2026.02.11 | ₩1,500 | ₩1,500 | ₩1,419 | ₩1,446 | -3.57% | 24.1만 |
|---|
| 2026.02.10 | ₩1,500 | ₩1,553 | ₩1,500 | ₩1,500 | 0.00% | 4.6만 |
|---|
| 2026.02.09 | ₩1,527 | ₩1,580 | ₩1,500 | ₩1,500 | -1.75% | 11.4만 |
|---|
| 2026.02.06 | ₩1,406 | ₩1,553 | ₩1,406 | ₩1,513 | +7.62% | 15만 |
|---|
| 2026.02.05 | ₩1,553 | ₩1,553 | ₩1,366 | ₩1,393 | -10.34% | 31.4만 |
|---|
| 2026.02.04 | ₩1,660 | ₩1,674 | ₩1,540 | ₩1,553 | -6.45% | 21.9만 |
|---|
| 2026.02.03 | ₩1,660 | ₩1,674 | ₩1,620 | ₩1,647 | -0.81% | 18.2만 |
|---|
| 2026.02.02 | ₩1,687 | ₩1,701 | ₩1,634 | ₩1,647 | -2.38% | 12.4만 |
|---|
| 2026.01.30 | ₩1,754 | ₩1,768 | ₩1,647 | ₩1,674 | -4.58% | 26.5만 |
|---|
| 2026.01.29 | ₩1,835 | ₩1,835 | ₩1,741 | ₩1,754 | -4.38% | 22.9만 |
|---|
| 2026.01.28 | ₩1,781 | ₩1,888 | ₩1,754 | ₩1,835 | +3.01% | 13.4만 |
|---|
| 2026.01.27 | ₩1,741 | ₩1,848 | ₩1,714 | ₩1,794 | +3.08% | 18.6만 |
|---|
| 2026.01.26 | ₩1,808 | ₩1,848 | ₩1,701 | ₩1,727 | -4.44% | 32.3만 |
|---|
| 2026.01.23 | ₩1,928 | ₩1,928 | ₩1,835 | ₩1,848 | -4.17% | 12.8만 |
|---|
| 2026.01.22 | ₩1,915 | ₩1,955 | ₩1,875 | ₩1,901 | -0.70% | 19.3만 |
|---|
| 2026.01.21 | ₩1,848 | ₩1,915 | ₩1,808 | ₩1,875 | +1.45% | 23.6만 |
|---|
| 2026.01.20 | ₩1,875 | ₩1,888 | ₩1,808 | ₩1,848 | -1.43% | 14.6만 |
|---|
| 2026.01.16 | ₩1,794 | ₩1,915 | ₩1,794 | ₩1,888 | +5.22% | 14.6만 |
|---|
| 2026.01.15 | ₩1,875 | ₩1,875 | ₩1,781 | ₩1,794 | -4.29% | 20.3만 |
|---|
| 2026.01.14 | ₩1,848 | ₩1,901 | ₩1,794 | ₩1,848 | 0.00% | 31.8만 |
|---|
| 2026.01.13 | ₩1,848 | ₩1,875 | ₩1,821 | ₩1,835 | -0.72% | 7.8만 |
|---|
| 2026.01.12 | ₩1,848 | ₩1,861 | ₩1,781 | ₩1,835 | -0.72% | 16.6만 |
|---|
| 2026.01.09 | ₩1,915 | ₩1,928 | ₩1,808 | ₩1,808 | -5.59% | 14.8만 |
|---|
| 2026.01.08 | ₩1,982 | ₩1,982 | ₩1,888 | ₩1,928 | -2.70% | 19.4만 |
|---|
| 2026.01.07 | ₩1,888 | ₩1,968 | ₩1,888 | ₩1,955 | +3.55% | 7.6만 |
|---|
| 2026.01.06 | ₩1,928 | ₩1,968 | ₩1,875 | ₩1,888 | -2.08% | 18.2만 |
|---|
| 2026.01.05 | ₩1,942 | ₩1,995 | ₩1,794 | ₩1,915 | -1.38% | 28.6만 |
|---|
| 2026.01.02 | ₩1,848 | ₩1,901 | ₩1,821 | ₩1,901 | +2.90% | 18.9만 |
|---|
| 2025.12.31 | ₩1,768 | ₩1,848 | ₩1,754 | ₩1,794 | +1.52% | 26.4만 |
|---|
| 2025.12.30 | ₩1,861 | ₩1,888 | ₩1,781 | ₩1,781 | -4.32% | 35.2만 |
|---|
| 2025.12.29 | ₩1,861 | ₩1,942 | ₩1,848 | ₩1,888 | +1.44% | 24.2만 |
|---|
| 2025.12.26 | ₩1,861 | ₩1,928 | ₩1,835 | ₩1,835 | -1.44% | 22.8만 |
|---|
| 2025.12.24 | ₩1,835 | ₩1,982 | ₩1,835 | ₩1,928 | +5.11% | 21.7만 |
|---|
| 2025.12.23 | ₩1,754 | ₩1,888 | ₩1,754 | ₩1,835 | +4.58% | 27.6만 |
|---|
| 2025.12.22 | ₩1,821 | ₩1,848 | ₩1,768 | ₩1,781 | -2.21% | 39.7만 |
|---|
| 2025.12.19 | ₩1,741 | ₩1,848 | ₩1,647 | ₩1,848 | +6.15% | 108.7만 |
|---|
| 2025.12.18 | ₩1,781 | ₩1,781 | ₩1,620 | ₩1,647 | -7.52% | 137.2만 |
|---|
| 2025.12.17 | ₩1,808 | ₩1,875 | ₩1,607 | ₩1,647 | -8.89% | 145.6만 |
|---|
| 2025.12.16 | ₩2,049 | ₩2,169 | ₩2,009 | ₩2,035 | -0.65% | 26.3만 |
|---|
| 2025.12.15 | ₩2,236 | ₩2,236 | ₩2,076 | ₩2,076 | -7.19% | 21.9만 |
|---|
| 2025.12.12 | ₩2,183 | ₩2,276 | ₩2,089 | ₩2,209 | +1.23% | 35.7만 |
|---|
| 2025.12.11 | ₩2,143 | ₩2,236 | ₩2,143 | ₩2,183 | +1.87% | 36.5만 |
|---|
| 2025.12.10 | ₩2,169 | ₩2,209 | ₩2,076 | ₩2,143 | -1.23% | 37.1만 |
|---|
| 2025.12.09 | ₩2,089 | ₩2,183 | ₩2,089 | ₩2,129 | +1.92% | 11만 |
|---|
| 2025.12.08 | ₩2,169 | ₩2,169 | ₩2,022 | ₩2,116 | -2.47% | 40.5만 |
|---|
| 2025.12.05 | ₩2,196 | ₩2,236 | ₩1,995 | ₩2,156 | -1.83% | 79.1만 |
|---|
| 2025.12.04 | ₩2,062 | ₩2,236 | ₩2,022 | ₩2,183 | +5.84% | 24.2만 |
|---|
| 2025.12.03 | ₩2,102 | ₩2,116 | ₩2,009 | ₩2,076 | -1.27% | 20.2만 |
|---|
| 2025.12.02 | ₩2,049 | ₩2,143 | ₩1,982 | ₩2,116 | +3.27% | 20.7만 |
|---|
| 2025.12.01 | ₩2,102 | ₩2,129 | ₩1,982 | ₩2,035 | -3.18% | 26.4만 |
|---|
| 2025.11.28 | ₩1,968 | ₩2,143 | ₩1,968 | ₩2,129 | +8.16% | 39.5만 |
|---|
| 2025.11.26 | ₩1,888 | ₩1,995 | ₩1,888 | ₩1,968 | +4.26% | 17만 |
|---|
| 2025.11.25 | ₩1,901 | ₩1,968 | ₩1,821 | ₩1,888 | -0.70% | 22.4만 |
|---|
| 2025.11.24 | ₩1,808 | ₩2,049 | ₩1,808 | ₩1,915 | +5.93% | 45만 |
|---|
| 2025.11.21 | ₩1,687 | ₩1,915 | ₩1,687 | ₩1,888 | +11.90% | 23.7만 |
|---|
| 2025.11.20 | ₩1,794 | ₩1,821 | ₩1,687 | ₩1,701 | -5.22% | 29.4만 |
|---|
| 2025.11.19 | ₩1,875 | ₩1,968 | ₩1,727 | ₩1,768 | -5.71% | 55.8만 |
|---|
| 2025.11.18 | ₩1,741 | ₩1,861 | ₩1,741 | ₩1,835 | +5.38% | 24.7만 |
|---|
| 2025.11.17 | ₩1,835 | ₩1,875 | ₩1,794 | ₩1,808 | -1.46% | 11.4만 |
|---|
| 2025.11.14 | ₩1,768 | ₩1,888 | ₩1,741 | ₩1,835 | +3.79% | 9.1만 |
|---|
| 2025.11.13 | ₩1,861 | ₩1,875 | ₩1,674 | ₩1,848 | -0.72% | 41.3만 |
|---|
| 2025.11.12 | ₩1,888 | ₩1,928 | ₩1,808 | ₩1,821 | -3.55% | 11.8만 |
|---|
| 2025.11.11 | ₩1,835 | ₩1,901 | ₩1,835 | ₩1,901 | +3.65% | 15.9만 |
|---|
| 2025.11.10 | ₩1,901 | ₩1,928 | ₩1,821 | ₩1,821 | -4.23% | 15.3만 |
|---|
| 2025.11.07 | ₩1,727 | ₩1,861 | ₩1,674 | ₩1,835 | +6.20% | 27.1만 |
|---|
| 2025.11.06 | ₩1,835 | ₩1,835 | ₩1,687 | ₩1,714 | -6.57% | 28.6만 |
|---|
| 2025.11.05 | ₩1,754 | ₩1,848 | ₩1,754 | ₩1,848 | +5.34% | 24만 |
|---|
| 2025.11.04 | ₩1,928 | ₩1,968 | ₩1,741 | ₩1,794 | -6.94% | 69.7만 |
|---|
| 2025.11.03 | ₩2,076 | ₩2,089 | ₩1,915 | ₩1,968 | -5.16% | 22만 |
|---|
| 2025.10.31 | ₩2,022 | ₩2,089 | ₩1,995 | ₩2,076 | +2.65% | 17.5만 |
|---|
| 2025.10.30 | ₩2,076 | ₩2,102 | ₩2,022 | ₩2,022 | -2.58% | 24.7만 |
|---|
| 2025.10.29 | ₩2,102 | ₩2,129 | ₩2,035 | ₩2,102 | 0.00% | 24.1만 |
|---|
| 2025.10.28 | ₩2,116 | ₩2,156 | ₩2,062 | ₩2,089 | -1.27% | 17.6만 |
|---|
| 2025.10.27 | ₩2,143 | ₩2,143 | ₩2,062 | ₩2,089 | -2.50% | 18만 |
|---|
| 2025.10.24 | ₩2,143 | ₩2,196 | ₩2,076 | ₩2,116 | -1.25% | 63.8만 |
|---|
| 2025.10.23 | ₩2,169 | ₩2,196 | ₩2,116 | ₩2,143 | -1.23% | 19.5만 |
|---|
| 2025.10.22 | ₩2,196 | ₩2,196 | ₩2,062 | ₩2,156 | -1.83% | 34만 |
|---|
| 2025.10.21 | ₩2,290 | ₩2,290 | ₩2,196 | ₩2,209 | -3.51% | 22.5만 |
|---|
| 2025.10.20 | ₩2,196 | ₩2,357 | ₩2,196 | ₩2,276 | +3.66% | 41.5만 |
|---|
| 2025.10.17 | ₩2,022 | ₩2,223 | ₩2,022 | ₩2,209 | +9.27% | 48.5만 |
|---|
| 2025.10.16 | ₩2,143 | ₩2,183 | ₩2,022 | ₩2,076 | -3.13% | 42.7만 |
|---|
| 2025.10.15 | ₩2,169 | ₩2,223 | ₩2,089 | ₩2,116 | -2.47% | 43.1만 |
|---|
| 2025.10.14 | ₩2,303 | ₩2,317 | ₩2,129 | ₩2,183 | -5.23% | 59.4만 |
|---|
| 2025.10.13 | ₩2,236 | ₩2,317 | ₩2,223 | ₩2,303 | +2.99% | 48.3만 |
|---|
| 2025.10.10 | ₩2,370 | ₩2,410 | ₩2,156 | ₩2,250 | -5.08% | 174만 |
|---|