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 | ₩53,666 | ₩53,853 | ₩53,332 | ₩53,533 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,680 | ₩53,800 | ₩52,878 | ₩53,746 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,359 | ₩53,773 | ₩53,065 | ₩53,706 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,506 | ₩53,506 | ₩52,424 | ₩52,851 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,212 | ₩53,279 | ₩52,344 | ₩52,785 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,878 | ₩53,533 | ₩52,771 | ₩53,332 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,911 | ₩55,951 | ₩54,294 | ₩54,334 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,243 | ₩55,283 | ₩54,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,082 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,214 | ₩54,508 | ₩53,974 | ₩54,428 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,468 | ₩55,096 | ₩54,468 | ₩55,016 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,628 | ₩54,935 | ₩54,321 | ₩54,922 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,082 | ₩55,590 | ₩54,655 | ₩54,695 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,911 | ₩56,058 | ₩55,323 | ₩55,657 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,565 | ₩56,939 | ₩56,151 | ₩56,793 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,966 | ₩57,153 | ₩56,739 | ₩56,779 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,113 | ₩57,140 | ₩56,565 | ₩56,752 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,207 | ₩57,754 | ₩57,207 | ₩57,634 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,073 | ₩57,447 | ₩56,806 | ₩56,899 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,153 | ₩57,300 | ₩56,619 | ₩56,646 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,382 | ₩58,436 | ₩57,474 | ₩57,888 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,193 | ₩57,300 | ₩56,659 | ₩57,140 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,260 | ₩57,514 | ₩57,006 | ₩57,073 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,554 | ₩58,062 | ₩57,207 | ₩57,247 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,102 | ₩58,396 | ₩57,634 | ₩57,661 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,010 | ₩59,264 | ₩58,823 | ₩59,104 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,319 | ₩60,333 | ₩59,050 | ₩59,224 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,692 | ₩60,413 | ₩59,358 | ₩59,411 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,226 | ₩60,426 | ₩59,064 | ₩59,277 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,571 | ₩59,705 | ₩59,130 | ₩59,264 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,026 | ₩60,066 | ₩59,652 | ₩59,879 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,932 | ₩60,226 | ₩59,745 | ₩59,905 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,468 | ₩61,509 | ₩60,640 | ₩60,680 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,094 | ₩61,522 | ₩60,881 | ₩61,482 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,774 | ₩61,161 | ₩60,547 | ₩61,041 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,466 | ₩61,602 | ₩60,453 | ₩61,255 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,987 | ₩61,108 | ₩60,199 | ₩60,319 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,680 | ₩61,482 | ₩60,680 | ₩61,228 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,253 | ₩60,413 | ₩59,772 | ₩60,079 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,783 | ₩59,344 | ₩58,543 | ₩59,331 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,128 | ₩58,516 | ₩57,768 | ₩58,409 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,690 | ₩58,917 | ₩58,422 | ₩58,489 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,102 | ₩58,489 | ₩57,901 | ₩58,396 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,275 | ₩58,650 | ₩58,022 | ₩58,195 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,155 | ₩58,396 | ₩57,875 | ₩58,088 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,209 | ₩58,609 | ₩57,901 | ₩58,062 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,848 | ₩58,128 | ₩57,127 | ₩57,300 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,474 | ₩57,701 | ₩57,100 | ₩57,153 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,140 | ₩57,314 | ₩56,833 | ₩57,020 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,115 | ₩58,529 | ₩57,020 | ₩57,380 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,487 | ₩57,581 | ₩56,752 | ₩57,554 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,165 | ₩57,354 | ₩55,336 | ₩57,300 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,707 | ₩61,014 | ₩59,839 | ₩59,919 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,972 | ₩60,987 | ₩59,972 | ₩60,841 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,422 | ₩59,451 | ₩58,128 | ₩58,783 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,661 | ₩58,102 | ₩57,367 | ₩57,915 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,487 | ₩58,128 | ₩57,287 | ₩57,928 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,718 | ₩59,745 | ₩58,503 | ₩58,503 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,382 | ₩59,050 | ₩58,182 | ₩58,449 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,837 | ₩59,077 | ₩58,462 | ₩58,756 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,398 | ₩59,919 | ₩58,623 | ₩59,665 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,396 | ₩59,104 | ₩58,115 | ₩59,064 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,514 | ₩58,436 | ₩57,501 | ₩58,356 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,861 | ₩58,048 | ₩57,514 | ₩57,688 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,569 | ₩58,957 | ₩58,195 | ₩58,783 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,102 | ₩58,356 | ₩57,768 | ₩58,115 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,848 | ₩58,930 | ₩57,821 | ₩58,650 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,953 | ₩57,581 | ₩56,833 | ₩57,153 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,674 | ₩57,968 | ₩57,407 | ₩57,420 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,941 | ₩57,982 | ₩56,686 | ₩56,926 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,859 | ₩57,995 | ₩56,619 | ₩57,661 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,552 | ₩56,592 | ₩55,136 | ₩55,617 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,554 | ₩57,621 | ₩56,712 | ₩56,993 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,380 | ₩58,088 | ₩57,127 | ₩58,022 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,271 | ₩57,420 | ₩56,271 | ₩57,380 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,443 | ₩56,298 | ₩55,336 | ₩55,844 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,245 | ₩56,298 | ₩55,203 | ₩55,216 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,472 | ₩56,739 | ₩55,403 | ₩55,577 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,655 | ₩55,871 | ₩54,628 | ₩55,817 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,565 | ₩56,739 | ₩55,924 | ₩56,619 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,901 | ₩58,249 | ₩56,739 | ₩56,779 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,436 | ₩58,917 | ₩58,128 | ₩58,850 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,890 | ₩58,970 | ₩58,409 | ₩58,516 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,930 | ₩59,464 | ₩58,810 | ₩59,117 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,650 | ₩59,518 | ₩58,596 | ₩58,930 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩57,995 | ₩59,050 | ₩57,928 | ₩58,209 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,384 | ₩59,919 | ₩59,224 | ₩59,758 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,331 | ₩59,558 | ₩58,583 | ₩58,623 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,119 | ₩60,440 | ₩59,892 | ₩60,146 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,037 | ₩59,585 | ₩58,837 | ₩59,291 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,859 | ₩57,113 | ₩56,605 | ₩56,605 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,086 | ₩57,233 | ₩56,485 | ₩57,180 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,155 | ₩58,249 | ₩57,340 | ₩57,394 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,810 | ₩58,957 | ₩58,302 | ₩58,342 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,663 | ₩59,518 | ₩58,663 | ₩59,171 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,464 | ₩60,052 | ₩59,277 | ₩59,358 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,598 | ₩59,611 | ₩58,957 | ₩58,984 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,905 | ₩60,279 | ₩59,104 | ₩59,171 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,825 | ₩60,279 | ₩59,531 | ₩60,012 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,451 | ₩59,892 | ₩59,184 | ₩59,678 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,048 | ₩58,422 | ₩57,848 | ₩58,182 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,554 | ₩58,249 | ₩57,474 | ₩58,169 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,474 | ₩57,728 | ₩57,006 | ₩57,033 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,193 | ₩57,314 | ₩56,779 | ₩57,247 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,752 | ₩57,434 | ₩56,552 | ₩56,672 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,193 | ₩57,514 | ₩56,859 | ₩57,260 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,088 | ₩58,262 | ₩56,699 | ₩56,779 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,594 | ₩57,861 | ₩57,153 | ₩57,861 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,209 | ₩58,503 | ₩57,607 | ₩57,688 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,262 | ₩58,730 | ₩58,235 | ₩58,476 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,941 | ₩58,169 | ₩57,581 | ₩57,928 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,115 | ₩58,529 | ₩57,648 | ₩57,915 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,297 | ₩62,764 | ₩61,549 | ₩61,562 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,442 | ₩62,657 | ₩61,402 | ₩62,230 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,014 | ₩61,682 | ₩60,694 | ₩61,495 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,722 | ₩61,802 | ₩61,295 | ₩61,388 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,003 | ₩62,604 | ₩61,281 | ₩61,321 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,285 | ₩63,459 | ₩62,417 | ₩62,497 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,808 | ₩64,929 | ₩63,245 | ₩63,499 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,499 | ₩63,526 | ₩62,591 | ₩62,657 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,726 | ₩63,820 | ₩62,898 | ₩62,965 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,074 | ₩64,581 | ₩63,833 | ₩64,114 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,755 | ₩64,915 | ₩64,194 | ₩64,207 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,913 | ₩64,047 | ₩63,339 | ₩63,753 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,381 | ₩64,568 | ₩63,700 | ₩64,154 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,032 | ₩63,860 | ₩62,991 | ₩63,646 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,923 | ₩62,845 | ₩61,535 | ₩62,738 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,553 | ₩63,579 | ₩62,310 | ₩62,470 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,430 | ₩63,406 | ₩62,110 | ₩62,898 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,991 | ₩63,112 | ₩62,631 | ₩62,978 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,911 | ₩62,925 | ₩62,003 | ₩62,564 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,060 | ₩64,167 | ₩63,512 | ₩63,593 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,432 | ₩64,074 | ₩63,178 | ₩63,980 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,007 | ₩64,421 | ₩63,673 | ₩63,766 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,512 | ₩64,595 | ₩63,325 | ₩64,368 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,310 | ₩62,751 | ₩62,096 | ₩62,417 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,459 | ₩63,900 | ₩62,470 | ₩62,497 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,896 | ₩62,991 | ₩61,789 | ₩62,283 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,348 | ₩61,989 | ₩61,121 | ₩61,495 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,518 | ₩60,373 | ₩59,464 | ₩60,306 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,932 | ₩60,466 | ₩59,438 | ₩59,812 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,493 | ₩60,720 | ₩59,264 | ₩59,585 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,077 | ₩60,814 | ₩59,077 | ₩60,573 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,462 | ₩58,850 | ₩57,875 | ₩58,396 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,491 | ₩59,571 | ₩58,837 | ₩58,863 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,716 | ₩58,997 | ₩58,503 | ₩58,756 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,650 | ₩58,970 | ₩58,102 | ₩58,249 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,863 | ₩59,211 | ₩58,275 | ₩58,289 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,877 | ₩59,077 | ₩58,503 | ₩58,703 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,598 | ₩59,732 | ₩58,623 | ₩58,743 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,329 | ₩59,398 | ₩57,901 | ₩59,251 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,890 | ₩59,625 | ₩58,783 | ₩59,518 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,360 | ₩60,573 | ₩59,732 | ₩60,119 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,056 | ₩62,070 | ₩61,375 | ₩61,749 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,404 | ₩62,617 | ₩61,455 | ₩62,083 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,060 | ₩64,221 | ₩63,366 | ₩63,673 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,060 | ₩65,129 | ₩64,020 | ₩65,009 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,486 | ₩64,608 | ₩63,299 | ₩64,595 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,659 | ₩63,780 | ₩63,245 | ₩63,579 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,793 | ₩64,074 | ₩63,192 | ₩63,205 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,925 | ₩63,780 | ₩62,925 | ₩63,085 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,497 | ₩62,885 | ₩62,136 | ₩62,470 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,070 | ₩63,312 | ₩61,615 | ₩63,299 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,749 | ₩61,843 | ₩61,241 | ₩61,642 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,816 | ₩62,511 | ₩61,455 | ₩62,030 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,470 | ₩62,711 | ₩61,428 | ₩61,468 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,698 | ₩63,927 | ₩62,404 | ₩62,831 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,782 | ₩66,024 | ₩64,327 | ₩65,797 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,249 | ₩65,597 | ₩64,955 | ₩64,969 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,900 | ₩64,728 | ₩63,673 | ₩64,488 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,406 | ₩64,060 | ₩63,259 | ₩63,900 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,633 | ₩64,127 | ₩63,366 | ₩63,446 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,820 | ₩64,929 | ₩63,820 | ₩64,234 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,486 | ₩64,434 | ₩63,058 | ₩63,446 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,713 | ₩63,927 | ₩63,098 | ₩63,152 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,671 | ₩63,112 | ₩62,230 | ₩62,845 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,883 | ₩61,989 | ₩61,175 | ₩61,722 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,150 | ₩62,323 | ₩61,054 | ₩61,148 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,526 | ₩63,980 | ₩63,285 | ₩63,446 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,112 | ₩63,780 | ₩62,791 | ₩63,232 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,816 | ₩63,125 | ₩61,589 | ₩63,058 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,829 | ₩62,604 | ₩61,722 | ₩62,123 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,175 | ₩62,056 | ₩61,121 | ₩61,696 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,694 | ₩61,428 | ₩60,453 | ₩61,108 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,698 | ₩62,831 | ₩62,110 | ₩62,243 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,566 | ₩63,646 | ₩62,925 | ₩63,419 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,927 | ₩64,354 | ₩63,793 | ₩63,980 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,820 | ₩63,953 | ₩62,364 | ₩63,058 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,316 | ₩65,329 | ₩63,526 | ₩63,593 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,169 | ₩65,917 | ₩65,169 | ₩65,503 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,555 | ₩64,755 | ₩64,034 | ₩64,301 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,967 | ₩65,116 | ₩63,887 | ₩64,621 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,301 | ₩65,036 | ₩63,539 | ₩64,354 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,927 | ₩63,927 | ₩63,018 | ₩63,472 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,555 | ₩64,768 | ₩64,327 | ₩64,434 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,889 | ₩65,129 | ₩64,728 | ₩64,742 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,156 | ₩65,396 | ₩65,009 | ₩65,116 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,621 | ₩64,982 | ₩64,474 | ₩64,595 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,862 | ₩65,142 | ₩64,474 | ₩64,755 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,581 | ₩64,782 | ₩64,341 | ₩64,608 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,635 | ₩65,116 | ₩64,421 | ₩64,555 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,074 | ₩64,234 | ₩63,793 | ₩64,167 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,740 | ₩64,728 | ₩63,726 | ₩64,368 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩63,993 | ₩64,434 | ₩63,967 | ₩64,114 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,633 | ₩64,675 | ₩63,593 | ₩64,314 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,020 | ₩64,127 | ₩63,045 | ₩63,379 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,568 | ₩64,942 | ₩62,751 | ₩63,887 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,396 | ₩65,570 | ₩64,835 | ₩65,036 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,955 | ₩65,784 | ₩64,955 | ₩65,276 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,140 | ₩64,648 | ₩63,900 | ₩64,474 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,327 | ₩64,835 | ₩63,860 | ₩63,900 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩64,995 | ₩65,089 | ₩64,421 | ₩64,715 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,412 | ₩66,438 | ₩65,730 | ₩66,171 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,144 | ₩66,225 | ₩65,316 | ₩65,329 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,305 | ₩66,679 | ₩66,251 | ₩66,385 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,360 | ₩67,373 | ₩66,371 | ₩66,599 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,146 | ₩67,360 | ₩66,639 | ₩66,732 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,532 | ₩66,705 | ₩66,291 | ₩66,639 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,278 | ₩66,919 | ₩66,131 | ₩66,839 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,826 | ₩67,614 | ₩65,797 | ₩67,173 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,158 | ₩66,652 | ₩65,650 | ₩65,663 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,158 | ₩66,465 | ₩65,917 | ₩66,305 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,478 | ₩66,705 | ₩65,102 | ₩65,316 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,320 | ₩67,494 | ₩65,850 | ₩66,198 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,721 | ₩68,055 | ₩67,440 | ₩67,681 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,177 | ₩70,366 | ₩69,084 | ₩69,177 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,618 | ₩70,045 | ₩69,471 | ₩69,658 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,458 | ₩70,379 | ₩69,418 | ₩69,925 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,418 | ₩70,059 | ₩69,337 | ₩69,364 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,416 | ₩69,671 | ₩68,375 | ₩69,057 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,799 | ₩67,707 | ₩66,772 | ₩67,681 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,104 | ₩66,385 | ₩65,904 | ₩66,345 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,770 | ₩66,371 | ₩65,543 | ₩66,118 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,969 | ₩65,891 | ₩64,848 | ₩65,463 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,156 | ₩66,532 | ₩65,022 | ₩65,610 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,400 | ₩67,520 | ₩66,719 | ₩66,866 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,721 | ₩67,975 | ₩67,053 | ₩67,574 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,041 | ₩68,576 | ₩67,921 | ₩68,055 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,696 | ₩68,990 | ₩67,520 | ₩67,707 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,202 | ₩68,643 | ₩67,547 | ₩68,215 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,669 | ₩69,070 | ₩68,282 | ₩68,683 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,070 | ₩69,738 | ₩68,469 | ₩68,990 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,986 | ₩67,347 | ₩66,037 | ₩66,158 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,759 | ₩67,440 | ₩66,452 | ₩66,786 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,986 | ₩67,186 | ₩66,345 | ₩66,345 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,866 | ₩67,480 | ₩66,385 | ₩66,438 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,986 | ₩67,761 | ₩66,986 | ₩67,627 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,211 | ₩67,240 | ₩66,158 | ₩66,826 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,862 | ₩65,677 | ₩64,848 | ₩65,410 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,022 | ₩65,770 | ₩64,929 | ₩65,757 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,581 | ₩65,209 | ₩64,474 | ₩65,196 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,436 | ₩65,476 | ₩63,927 | ₩64,247 | -1.82% | 258.4만 |
|---|