시장 데이터를 불러오는 중
전체 종목
사노피 ADR 과거 주가
Sanofi - American Depositary Shares · SNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sanofi - American Depositary Shares · SNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,864 | ₩54,052 | ₩53,529 | ₩53,730 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,877 | ₩53,998 | ₩53,073 | ₩53,944 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,556 | ₩53,971 | ₩53,261 | ₩53,904 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,703 | ₩53,703 | ₩52,617 | ₩53,046 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,408 | ₩53,475 | ₩52,536 | ₩52,979 | -0.80% | 379.8만 |
| 2026.10.02 | ₩53,073 | ₩53,730 | ₩52,966 | ₩53,529 | +0.86% | 433.5만 |
| 2026.10.01 | ₩56,117 | ₩56,157 | ₩54,494 | ₩54,534 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,446 | ₩55,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,285 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,414 | ₩54,709 | ₩54,172 | ₩54,628 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,668 | ₩55,299 | ₩54,668 | ₩55,218 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,829 | ₩55,138 | ₩54,521 | ₩55,124 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,285 | ₩55,795 | ₩54,856 | ₩54,896 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩56,117 | ₩56,264 | ₩55,527 | ₩55,862 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,774 | ₩57,149 | ₩56,358 | ₩57,002 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩57,176 | ₩57,364 | ₩56,948 | ₩56,988 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,323 | ₩57,350 | ₩56,774 | ₩56,961 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,417 | ₩57,967 | ₩57,417 | ₩57,846 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,283 | ₩57,659 | ₩57,015 | ₩57,109 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,364 | ₩57,511 | ₩56,827 | ₩56,854 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,597 | ₩58,651 | ₩57,686 | ₩58,101 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,404 | ₩57,511 | ₩56,868 | ₩57,350 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,471 | ₩57,726 | ₩57,216 | ₩57,283 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,766 | ₩58,276 | ₩57,417 | ₩57,458 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,316 | ₩58,611 | ₩57,846 | ₩57,873 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,228 | ₩59,482 | ₩59,040 | ₩59,321 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,542 | ₩60,555 | ₩59,268 | ₩59,442 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,911 | ₩60,635 | ₩59,576 | ₩59,630 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,448 | ₩60,649 | ₩59,281 | ₩59,496 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,791 | ₩59,925 | ₩59,348 | ₩59,482 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,247 | ₩60,287 | ₩59,871 | ₩60,099 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩60,153 | ₩60,448 | ₩59,965 | ₩60,126 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,695 | ₩61,735 | ₩60,863 | ₩60,904 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,319 | ₩61,748 | ₩61,105 | ₩61,708 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,998 | ₩61,386 | ₩60,770 | ₩61,266 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,689 | ₩61,829 | ₩60,676 | ₩61,480 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩61,212 | ₩61,333 | ₩60,421 | ₩60,542 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,904 | ₩61,708 | ₩60,904 | ₩61,453 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,475 | ₩60,635 | ₩59,992 | ₩60,300 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩59,000 | ₩59,563 | ₩58,758 | ₩59,549 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,343 | ₩58,731 | ₩57,981 | ₩58,624 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,906 | ₩59,134 | ₩58,638 | ₩58,705 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,316 | ₩58,705 | ₩58,115 | ₩58,611 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,490 | ₩58,866 | ₩58,235 | ₩58,410 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,369 | ₩58,611 | ₩58,088 | ₩58,302 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,423 | ₩58,825 | ₩58,115 | ₩58,276 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩58,061 | ₩58,343 | ₩57,337 | ₩57,511 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,686 | ₩57,913 | ₩57,310 | ₩57,364 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,350 | ₩57,525 | ₩57,042 | ₩57,230 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,329 | ₩58,745 | ₩57,230 | ₩57,592 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,699 | ₩57,793 | ₩56,961 | ₩57,766 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,371 | ₩57,565 | ₩55,540 | ₩57,511 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,930 | ₩61,239 | ₩60,059 | ₩60,139 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩60,193 | ₩61,212 | ₩60,193 | ₩61,065 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,638 | ₩59,670 | ₩58,343 | ₩59,000 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,873 | ₩58,316 | ₩57,578 | ₩58,128 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,699 | ₩58,343 | ₩57,498 | ₩58,141 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,938 | ₩59,965 | ₩58,718 | ₩58,718 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,597 | ₩59,268 | ₩58,396 | ₩58,664 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩59,053 | ₩59,295 | ₩58,678 | ₩58,973 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,616 | ₩60,139 | ₩58,839 | ₩59,885 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,611 | ₩59,321 | ₩58,329 | ₩59,281 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,726 | ₩58,651 | ₩57,712 | ₩58,571 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩58,074 | ₩58,262 | ₩57,726 | ₩57,900 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,785 | ₩59,174 | ₩58,410 | ₩59,000 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,316 | ₩58,571 | ₩57,981 | ₩58,329 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩58,061 | ₩59,147 | ₩58,034 | ₩58,866 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩57,163 | ₩57,793 | ₩57,042 | ₩57,364 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,887 | ₩58,182 | ₩57,618 | ₩57,632 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩58,155 | ₩58,195 | ₩56,894 | ₩57,136 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩57,069 | ₩58,208 | ₩56,827 | ₩57,873 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,760 | ₩56,801 | ₩55,339 | ₩55,822 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,766 | ₩57,833 | ₩56,921 | ₩57,203 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,592 | ₩58,302 | ₩57,337 | ₩58,235 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,479 | ₩57,632 | ₩56,479 | ₩57,592 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,647 | ₩56,506 | ₩55,540 | ₩56,050 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,452 | ₩56,506 | ₩55,406 | ₩55,419 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,680 | ₩56,948 | ₩55,607 | ₩55,781 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,856 | ₩56,076 | ₩54,829 | ₩56,023 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,774 | ₩56,948 | ₩56,130 | ₩56,827 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩58,115 | ₩58,463 | ₩56,948 | ₩56,988 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,651 | ₩59,134 | ₩58,343 | ₩59,067 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩59,107 | ₩59,187 | ₩58,624 | ₩58,731 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩59,147 | ₩59,683 | ₩59,026 | ₩59,335 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,866 | ₩59,737 | ₩58,812 | ₩59,147 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩58,208 | ₩59,268 | ₩58,141 | ₩58,423 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,603 | ₩60,139 | ₩59,442 | ₩59,978 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,549 | ₩59,777 | ₩58,798 | ₩58,839 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,341 | ₩60,662 | ₩60,113 | ₩60,367 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,254 | ₩59,804 | ₩59,053 | ₩59,509 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩57,069 | ₩57,323 | ₩56,814 | ₩56,814 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,297 | ₩57,444 | ₩56,693 | ₩57,391 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,369 | ₩58,463 | ₩57,551 | ₩57,605 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩59,026 | ₩59,174 | ₩58,517 | ₩58,557 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,879 | ₩59,737 | ₩58,879 | ₩59,388 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,683 | ₩60,273 | ₩59,496 | ₩59,576 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,818 | ₩59,831 | ₩59,174 | ₩59,201 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩60,126 | ₩60,501 | ₩59,321 | ₩59,388 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩60,046 | ₩60,501 | ₩59,751 | ₩60,233 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,670 | ₩60,113 | ₩59,402 | ₩59,898 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,262 | ₩58,638 | ₩58,061 | ₩58,396 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,766 | ₩58,463 | ₩57,686 | ₩58,383 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,686 | ₩57,940 | ₩57,216 | ₩57,243 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,404 | ₩57,525 | ₩56,988 | ₩57,458 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,961 | ₩57,645 | ₩56,760 | ₩56,881 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,404 | ₩57,726 | ₩57,069 | ₩57,471 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,302 | ₩58,477 | ₩56,908 | ₩56,988 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,806 | ₩58,074 | ₩57,364 | ₩58,074 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,423 | ₩58,718 | ₩57,820 | ₩57,900 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,477 | ₩58,946 | ₩58,450 | ₩58,691 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩58,155 | ₩58,383 | ₩57,793 | ₩58,141 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,329 | ₩58,745 | ₩57,860 | ₩58,128 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,526 | ₩62,995 | ₩61,775 | ₩61,789 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,668 | ₩62,888 | ₩61,628 | ₩62,459 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,239 | ₩61,909 | ₩60,917 | ₩61,722 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,950 | ₩62,030 | ₩61,520 | ₩61,614 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,231 | ₩62,835 | ₩61,507 | ₩61,547 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,518 | ₩63,693 | ₩62,647 | ₩62,727 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩65,047 | ₩65,168 | ₩63,478 | ₩63,733 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,733 | ₩63,760 | ₩62,821 | ₩62,888 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,961 | ₩64,055 | ₩63,130 | ₩63,197 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,310 | ₩64,819 | ₩64,068 | ₩64,350 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,993 | ₩65,154 | ₩64,430 | ₩64,444 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩64,149 | ₩64,283 | ₩63,572 | ₩63,988 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,618 | ₩64,806 | ₩63,934 | ₩64,390 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,264 | ₩64,095 | ₩63,223 | ₩63,880 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩62,151 | ₩63,076 | ₩61,762 | ₩62,969 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,787 | ₩63,813 | ₩62,540 | ₩62,700 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,660 | ₩63,639 | ₩62,338 | ₩63,130 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩63,223 | ₩63,344 | ₩62,861 | ₩63,210 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩63,143 | ₩63,156 | ₩62,231 | ₩62,794 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,296 | ₩64,403 | ₩63,746 | ₩63,827 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,666 | ₩64,310 | ₩63,411 | ₩64,216 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,243 | ₩64,658 | ₩63,907 | ₩64,001 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,746 | ₩64,833 | ₩63,559 | ₩64,605 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,540 | ₩62,982 | ₩62,325 | ₩62,647 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,693 | ₩64,135 | ₩62,700 | ₩62,727 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩62,124 | ₩63,223 | ₩62,017 | ₩62,513 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,574 | ₩62,218 | ₩61,346 | ₩61,722 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,737 | ₩60,595 | ₩59,683 | ₩60,528 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩60,153 | ₩60,689 | ₩59,657 | ₩60,032 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,716 | ₩60,944 | ₩59,482 | ₩59,804 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,295 | ₩61,038 | ₩59,295 | ₩60,796 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,678 | ₩59,067 | ₩58,088 | ₩58,611 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,710 | ₩59,791 | ₩59,053 | ₩59,080 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,933 | ₩59,214 | ₩58,718 | ₩58,973 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,866 | ₩59,187 | ₩58,316 | ₩58,463 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩59,080 | ₩59,429 | ₩58,490 | ₩58,503 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩59,093 | ₩59,295 | ₩58,718 | ₩58,919 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,818 | ₩59,952 | ₩58,839 | ₩58,959 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,544 | ₩59,616 | ₩58,115 | ₩59,469 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩59,107 | ₩59,844 | ₩59,000 | ₩59,737 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,582 | ₩60,796 | ₩59,952 | ₩60,341 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,285 | ₩62,298 | ₩61,601 | ₩61,976 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,633 | ₩62,848 | ₩61,681 | ₩62,312 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,296 | ₩64,457 | ₩63,599 | ₩63,907 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,296 | ₩65,369 | ₩64,256 | ₩65,248 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,720 | ₩64,846 | ₩63,532 | ₩64,833 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,894 | ₩64,015 | ₩63,478 | ₩63,813 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩64,028 | ₩64,310 | ₩63,425 | ₩63,438 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩63,156 | ₩64,015 | ₩63,156 | ₩63,317 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,727 | ₩63,116 | ₩62,365 | ₩62,700 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,298 | ₩63,545 | ₩61,842 | ₩63,532 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,976 | ₩62,070 | ₩61,467 | ₩61,869 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩62,043 | ₩62,741 | ₩61,681 | ₩62,258 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,700 | ₩62,942 | ₩61,655 | ₩61,695 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,928 | ₩64,162 | ₩62,633 | ₩63,063 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩65,020 | ₩66,267 | ₩64,564 | ₩66,039 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,490 | ₩65,838 | ₩65,195 | ₩65,208 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩64,135 | ₩64,967 | ₩63,907 | ₩64,725 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,639 | ₩64,296 | ₩63,492 | ₩64,135 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,867 | ₩64,363 | ₩63,599 | ₩63,679 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩64,055 | ₩65,168 | ₩64,055 | ₩64,470 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,720 | ₩64,672 | ₩63,290 | ₩63,679 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,948 | ₩64,162 | ₩63,331 | ₩63,384 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,902 | ₩63,344 | ₩62,459 | ₩63,076 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩62,110 | ₩62,218 | ₩61,400 | ₩61,950 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,379 | ₩62,553 | ₩61,279 | ₩61,373 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,760 | ₩64,216 | ₩63,518 | ₩63,679 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,344 | ₩64,015 | ₩63,022 | ₩63,465 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩62,043 | ₩63,358 | ₩61,815 | ₩63,290 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩62,057 | ₩62,835 | ₩61,950 | ₩62,352 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,400 | ₩62,285 | ₩61,346 | ₩61,923 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,917 | ₩61,655 | ₩60,676 | ₩61,333 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,928 | ₩63,063 | ₩62,338 | ₩62,473 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,800 | ₩63,880 | ₩63,156 | ₩63,653 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩64,162 | ₩64,591 | ₩64,028 | ₩64,216 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩64,055 | ₩64,189 | ₩62,593 | ₩63,290 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,557 | ₩65,570 | ₩63,760 | ₩63,827 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,409 | ₩66,160 | ₩65,409 | ₩65,744 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,792 | ₩64,993 | ₩64,269 | ₩64,538 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩64,202 | ₩65,355 | ₩64,122 | ₩64,859 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,538 | ₩65,275 | ₩63,773 | ₩64,591 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩64,162 | ₩64,162 | ₩63,250 | ₩63,706 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,792 | ₩65,007 | ₩64,564 | ₩64,672 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩65,128 | ₩65,369 | ₩64,967 | ₩64,980 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,396 | ₩65,637 | ₩65,248 | ₩65,355 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,859 | ₩65,221 | ₩64,712 | ₩64,833 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩65,101 | ₩65,382 | ₩64,712 | ₩64,993 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,819 | ₩65,020 | ₩64,578 | ₩64,846 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,873 | ₩65,355 | ₩64,658 | ₩64,792 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,310 | ₩64,470 | ₩64,028 | ₩64,403 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,974 | ₩64,967 | ₩63,961 | ₩64,605 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩64,229 | ₩64,672 | ₩64,202 | ₩64,350 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,867 | ₩64,913 | ₩63,827 | ₩64,551 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,256 | ₩64,363 | ₩63,277 | ₩63,612 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,806 | ₩65,181 | ₩62,982 | ₩64,122 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,637 | ₩65,811 | ₩65,074 | ₩65,275 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩65,195 | ₩66,026 | ₩65,195 | ₩65,516 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,377 | ₩64,886 | ₩64,135 | ₩64,712 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,564 | ₩65,074 | ₩64,095 | ₩64,135 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩65,235 | ₩65,329 | ₩64,658 | ₩64,953 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,656 | ₩66,683 | ₩65,972 | ₩66,415 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,388 | ₩66,468 | ₩65,557 | ₩65,570 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,549 | ₩66,924 | ₩66,495 | ₩66,629 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,608 | ₩67,622 | ₩66,616 | ₩66,844 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,394 | ₩67,608 | ₩66,884 | ₩66,978 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,777 | ₩66,951 | ₩66,535 | ₩66,884 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,522 | ₩67,166 | ₩66,375 | ₩67,085 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩67,072 | ₩67,863 | ₩66,039 | ₩67,420 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,401 | ₩66,898 | ₩65,892 | ₩65,905 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,401 | ₩66,710 | ₩66,160 | ₩66,549 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,723 | ₩66,951 | ₩65,342 | ₩65,557 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,568 | ₩67,742 | ₩66,093 | ₩66,442 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,970 | ₩68,305 | ₩67,689 | ₩67,930 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,432 | ₩70,625 | ₩69,338 | ₩69,432 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,874 | ₩70,303 | ₩69,727 | ₩69,915 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,713 | ₩70,639 | ₩69,673 | ₩70,183 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,673 | ₩70,317 | ₩69,593 | ₩69,620 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,667 | ₩69,928 | ₩68,627 | ₩69,311 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩67,045 | ₩67,957 | ₩67,018 | ₩67,930 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,348 | ₩66,629 | ₩66,147 | ₩66,589 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩66,013 | ₩66,616 | ₩65,785 | ₩66,361 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩65,208 | ₩66,133 | ₩65,087 | ₩65,704 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,396 | ₩66,777 | ₩65,262 | ₩65,852 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,648 | ₩67,769 | ₩66,965 | ₩67,112 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,970 | ₩68,225 | ₩67,300 | ₩67,823 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,292 | ₩68,828 | ₩68,171 | ₩68,305 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,949 | ₩69,244 | ₩67,769 | ₩67,957 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,453 | ₩68,895 | ₩67,796 | ₩68,466 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,922 | ₩69,325 | ₩68,533 | ₩68,936 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,325 | ₩69,995 | ₩68,721 | ₩69,244 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩67,233 | ₩67,595 | ₩66,281 | ₩66,401 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩67,005 | ₩67,689 | ₩66,696 | ₩67,032 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩67,233 | ₩67,434 | ₩66,589 | ₩66,589 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩67,112 | ₩67,729 | ₩66,629 | ₩66,683 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩67,233 | ₩68,010 | ₩67,233 | ₩67,876 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,455 | ₩67,487 | ₩66,401 | ₩67,072 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩65,101 | ₩65,919 | ₩65,087 | ₩65,650 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,262 | ₩66,013 | ₩65,168 | ₩65,999 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,819 | ₩65,449 | ₩64,712 | ₩65,436 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,677 | ₩65,718 | ₩64,162 | ₩64,484 | -1.82% | 258.4만 |
|---|