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 | ₩53,670 | ₩53,857 | ₩53,336 | ₩53,537 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,684 | ₩53,804 | ₩52,882 | ₩53,750 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,363 | ₩53,777 | ₩53,069 | ₩53,710 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,510 | ₩53,510 | ₩52,428 | ₩52,855 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,216 | ₩53,283 | ₩52,348 | ₩52,789 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,882 | ₩53,537 | ₩52,775 | ₩53,336 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,915 | ₩55,955 | ₩54,298 | ₩54,338 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,247 | ₩55,287 | ₩54,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,087 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,218 | ₩54,512 | ₩53,978 | ₩54,432 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,472 | ₩55,100 | ₩54,472 | ₩55,020 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,632 | ₩54,940 | ₩54,325 | ₩54,926 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,087 | ₩55,594 | ₩54,659 | ₩54,699 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,915 | ₩56,062 | ₩55,327 | ₩55,661 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,570 | ₩56,944 | ₩56,155 | ₩56,797 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,970 | ₩57,158 | ₩56,743 | ₩56,783 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,117 | ₩57,144 | ₩56,570 | ₩56,757 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,211 | ₩57,759 | ₩57,211 | ₩57,638 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,077 | ₩57,451 | ₩56,810 | ₩56,904 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,158 | ₩57,304 | ₩56,623 | ₩56,650 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,387 | ₩58,440 | ₩57,478 | ₩57,892 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,198 | ₩57,304 | ₩56,663 | ₩57,144 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,264 | ₩57,518 | ₩57,011 | ₩57,077 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,558 | ₩58,066 | ₩57,211 | ₩57,251 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,106 | ₩58,400 | ₩57,638 | ₩57,665 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,015 | ₩59,269 | ₩58,828 | ₩59,108 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,324 | ₩60,337 | ₩59,055 | ₩59,228 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,696 | ₩60,418 | ₩59,362 | ₩59,415 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,230 | ₩60,431 | ₩59,068 | ₩59,282 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,576 | ₩59,709 | ₩59,135 | ₩59,269 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,030 | ₩60,070 | ₩59,656 | ₩59,883 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,937 | ₩60,230 | ₩59,749 | ₩59,910 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,473 | ₩61,513 | ₩60,645 | ₩60,685 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,099 | ₩61,526 | ₩60,885 | ₩61,486 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,778 | ₩61,166 | ₩60,551 | ₩61,045 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,471 | ₩61,607 | ₩60,458 | ₩61,259 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,992 | ₩61,112 | ₩60,204 | ₩60,324 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,685 | ₩61,486 | ₩60,685 | ₩61,233 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,257 | ₩60,418 | ₩59,776 | ₩60,084 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,788 | ₩59,349 | ₩58,547 | ₩59,335 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,133 | ₩58,520 | ₩57,772 | ₩58,413 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,694 | ₩58,921 | ₩58,427 | ₩58,494 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,106 | ₩58,494 | ₩57,906 | ₩58,400 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,280 | ₩58,654 | ₩58,026 | ₩58,200 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,160 | ₩58,400 | ₩57,879 | ₩58,093 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,213 | ₩58,614 | ₩57,906 | ₩58,066 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,852 | ₩58,133 | ₩57,131 | ₩57,304 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,478 | ₩57,705 | ₩57,104 | ₩57,158 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,144 | ₩57,318 | ₩56,837 | ₩57,024 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,119 | ₩58,534 | ₩57,024 | ₩57,385 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,492 | ₩57,585 | ₩56,757 | ₩57,558 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,169 | ₩57,358 | ₩55,340 | ₩57,304 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,711 | ₩61,019 | ₩59,843 | ₩59,923 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,977 | ₩60,992 | ₩59,977 | ₩60,845 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,427 | ₩59,456 | ₩58,133 | ₩58,788 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,665 | ₩58,106 | ₩57,371 | ₩57,919 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,492 | ₩58,133 | ₩57,291 | ₩57,932 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,723 | ₩59,749 | ₩58,507 | ₩58,507 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,387 | ₩59,055 | ₩58,186 | ₩58,454 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,841 | ₩59,081 | ₩58,467 | ₩58,761 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,402 | ₩59,923 | ₩58,627 | ₩59,669 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,400 | ₩59,108 | ₩58,119 | ₩59,068 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,518 | ₩58,440 | ₩57,505 | ₩58,360 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,866 | ₩58,053 | ₩57,518 | ₩57,692 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,574 | ₩58,961 | ₩58,200 | ₩58,788 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,106 | ₩58,360 | ₩57,772 | ₩58,119 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,852 | ₩58,934 | ₩57,826 | ₩58,654 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,957 | ₩57,585 | ₩56,837 | ₩57,158 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,679 | ₩57,973 | ₩57,411 | ₩57,425 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,946 | ₩57,986 | ₩56,690 | ₩56,930 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,864 | ₩57,999 | ₩56,623 | ₩57,665 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,556 | ₩56,596 | ₩55,140 | ₩55,621 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,558 | ₩57,625 | ₩56,717 | ₩56,997 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,385 | ₩58,093 | ₩57,131 | ₩58,026 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,276 | ₩57,425 | ₩56,276 | ₩57,385 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,447 | ₩56,302 | ₩55,340 | ₩55,848 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,249 | ₩56,302 | ₩55,207 | ₩55,220 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,476 | ₩56,743 | ₩55,407 | ₩55,581 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,659 | ₩55,875 | ₩54,632 | ₩55,821 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,570 | ₩56,743 | ₩55,928 | ₩56,623 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,906 | ₩58,253 | ₩56,743 | ₩56,783 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,440 | ₩58,921 | ₩58,133 | ₩58,854 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,894 | ₩58,975 | ₩58,413 | ₩58,520 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,934 | ₩59,469 | ₩58,814 | ₩59,122 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,654 | ₩59,522 | ₩58,600 | ₩58,934 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩57,999 | ₩59,055 | ₩57,932 | ₩58,213 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,389 | ₩59,923 | ₩59,228 | ₩59,763 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,335 | ₩59,562 | ₩58,587 | ₩58,627 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,124 | ₩60,444 | ₩59,896 | ₩60,150 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,041 | ₩59,589 | ₩58,841 | ₩59,295 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,864 | ₩57,117 | ₩56,610 | ₩56,610 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,091 | ₩57,238 | ₩56,489 | ₩57,184 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,160 | ₩58,253 | ₩57,345 | ₩57,398 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,814 | ₩58,961 | ₩58,307 | ₩58,347 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,667 | ₩59,522 | ₩58,667 | ₩59,175 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,469 | ₩60,057 | ₩59,282 | ₩59,362 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,603 | ₩59,616 | ₩58,961 | ₩58,988 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,910 | ₩60,284 | ₩59,108 | ₩59,175 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,830 | ₩60,284 | ₩59,536 | ₩60,017 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,456 | ₩59,896 | ₩59,188 | ₩59,683 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,053 | ₩58,427 | ₩57,852 | ₩58,186 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,558 | ₩58,253 | ₩57,478 | ₩58,173 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,478 | ₩57,732 | ₩57,011 | ₩57,037 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,198 | ₩57,318 | ₩56,783 | ₩57,251 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,757 | ₩57,438 | ₩56,556 | ₩56,677 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,198 | ₩57,518 | ₩56,864 | ₩57,264 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,093 | ₩58,266 | ₩56,703 | ₩56,783 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,598 | ₩57,866 | ₩57,158 | ₩57,866 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,213 | ₩58,507 | ₩57,612 | ₩57,692 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,266 | ₩58,734 | ₩58,240 | ₩58,480 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,946 | ₩58,173 | ₩57,585 | ₩57,932 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,119 | ₩58,534 | ₩57,652 | ₩57,919 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,301 | ₩62,769 | ₩61,553 | ₩61,567 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,446 | ₩62,662 | ₩61,406 | ₩62,235 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,019 | ₩61,687 | ₩60,698 | ₩61,500 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,727 | ₩61,807 | ₩61,299 | ₩61,393 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,007 | ₩62,609 | ₩61,286 | ₩61,326 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,290 | ₩63,464 | ₩62,422 | ₩62,502 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,813 | ₩64,933 | ₩63,250 | ₩63,504 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,504 | ₩63,531 | ₩62,595 | ₩62,662 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,731 | ₩63,825 | ₩62,903 | ₩62,969 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,078 | ₩64,586 | ₩63,838 | ₩64,118 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,760 | ₩64,920 | ₩64,199 | ₩64,212 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,918 | ₩64,052 | ₩63,344 | ₩63,758 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,386 | ₩64,573 | ₩63,704 | ₩64,159 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,036 | ₩63,865 | ₩62,996 | ₩63,651 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,927 | ₩62,849 | ₩61,540 | ₩62,742 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,557 | ₩63,584 | ₩62,315 | ₩62,475 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,435 | ₩63,410 | ₩62,114 | ₩62,903 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,996 | ₩63,116 | ₩62,635 | ₩62,983 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,916 | ₩62,929 | ₩62,007 | ₩62,569 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,065 | ₩64,172 | ₩63,517 | ₩63,597 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,437 | ₩64,078 | ₩63,183 | ₩63,985 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,012 | ₩64,426 | ₩63,678 | ₩63,771 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,517 | ₩64,599 | ₩63,330 | ₩64,372 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,315 | ₩62,756 | ₩62,101 | ₩62,422 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,464 | ₩63,905 | ₩62,475 | ₩62,502 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,901 | ₩62,996 | ₩61,794 | ₩62,288 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,353 | ₩61,994 | ₩61,126 | ₩61,500 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,522 | ₩60,377 | ₩59,469 | ₩60,311 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,937 | ₩60,471 | ₩59,442 | ₩59,816 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,498 | ₩60,725 | ₩59,269 | ₩59,589 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,081 | ₩60,818 | ₩59,081 | ₩60,578 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,467 | ₩58,854 | ₩57,879 | ₩58,400 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,496 | ₩59,576 | ₩58,841 | ₩58,868 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,721 | ₩59,001 | ₩58,507 | ₩58,761 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,654 | ₩58,975 | ₩58,106 | ₩58,253 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,868 | ₩59,215 | ₩58,280 | ₩58,293 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,881 | ₩59,081 | ₩58,507 | ₩58,707 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,603 | ₩59,736 | ₩58,627 | ₩58,747 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,333 | ₩59,402 | ₩57,906 | ₩59,255 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,894 | ₩59,629 | ₩58,788 | ₩59,522 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,364 | ₩60,578 | ₩59,736 | ₩60,124 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,061 | ₩62,074 | ₩61,380 | ₩61,754 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,408 | ₩62,622 | ₩61,460 | ₩62,088 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,065 | ₩64,225 | ₩63,370 | ₩63,678 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,065 | ₩65,134 | ₩64,025 | ₩65,014 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,491 | ₩64,613 | ₩63,303 | ₩64,599 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,664 | ₩63,784 | ₩63,250 | ₩63,584 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,798 | ₩64,078 | ₩63,197 | ₩63,210 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,929 | ₩63,784 | ₩62,929 | ₩63,090 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,502 | ₩62,889 | ₩62,141 | ₩62,475 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,074 | ₩63,317 | ₩61,620 | ₩63,303 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,754 | ₩61,847 | ₩61,246 | ₩61,647 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,820 | ₩62,515 | ₩61,460 | ₩62,034 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,475 | ₩62,716 | ₩61,433 | ₩61,473 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,702 | ₩63,931 | ₩62,408 | ₩62,836 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,787 | ₩66,029 | ₩64,332 | ₩65,802 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,254 | ₩65,602 | ₩64,960 | ₩64,974 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,905 | ₩64,733 | ₩63,678 | ₩64,493 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,410 | ₩64,065 | ₩63,263 | ₩63,905 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,637 | ₩64,132 | ₩63,370 | ₩63,450 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,825 | ₩64,933 | ₩63,825 | ₩64,239 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,491 | ₩64,439 | ₩63,063 | ₩63,450 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,718 | ₩63,931 | ₩63,103 | ₩63,157 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,676 | ₩63,116 | ₩62,235 | ₩62,849 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,887 | ₩61,994 | ₩61,179 | ₩61,727 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,154 | ₩62,328 | ₩61,059 | ₩61,152 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,531 | ₩63,985 | ₩63,290 | ₩63,450 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,116 | ₩63,784 | ₩62,796 | ₩63,237 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,820 | ₩63,130 | ₩61,593 | ₩63,063 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,834 | ₩62,609 | ₩61,727 | ₩62,128 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,179 | ₩62,061 | ₩61,126 | ₩61,700 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,698 | ₩61,433 | ₩60,458 | ₩61,112 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,702 | ₩62,836 | ₩62,114 | ₩62,248 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,571 | ₩63,651 | ₩62,929 | ₩63,424 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,931 | ₩64,359 | ₩63,798 | ₩63,985 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,825 | ₩63,958 | ₩62,368 | ₩63,063 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,321 | ₩65,334 | ₩63,531 | ₩63,597 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,174 | ₩65,922 | ₩65,174 | ₩65,508 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,559 | ₩64,760 | ₩64,038 | ₩64,306 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,972 | ₩65,121 | ₩63,891 | ₩64,626 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,306 | ₩65,040 | ₩63,544 | ₩64,359 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,931 | ₩63,931 | ₩63,023 | ₩63,477 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,559 | ₩64,773 | ₩64,332 | ₩64,439 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,893 | ₩65,134 | ₩64,733 | ₩64,746 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,161 | ₩65,401 | ₩65,014 | ₩65,121 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,626 | ₩64,987 | ₩64,479 | ₩64,599 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,867 | ₩65,147 | ₩64,479 | ₩64,760 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,586 | ₩64,787 | ₩64,346 | ₩64,613 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,640 | ₩65,121 | ₩64,426 | ₩64,559 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,078 | ₩64,239 | ₩63,798 | ₩64,172 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,744 | ₩64,733 | ₩63,731 | ₩64,372 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩63,998 | ₩64,439 | ₩63,972 | ₩64,118 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,637 | ₩64,680 | ₩63,597 | ₩64,319 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,025 | ₩64,132 | ₩63,050 | ₩63,384 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,573 | ₩64,947 | ₩62,756 | ₩63,891 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,401 | ₩65,575 | ₩64,840 | ₩65,040 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,960 | ₩65,789 | ₩64,960 | ₩65,281 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,145 | ₩64,653 | ₩63,905 | ₩64,479 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,332 | ₩64,840 | ₩63,865 | ₩63,905 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩65,000 | ₩65,094 | ₩64,426 | ₩64,720 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,417 | ₩66,443 | ₩65,735 | ₩66,176 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,149 | ₩66,229 | ₩65,321 | ₩65,334 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,310 | ₩66,684 | ₩66,256 | ₩66,390 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,365 | ₩67,379 | ₩66,376 | ₩66,604 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,151 | ₩67,365 | ₩66,644 | ₩66,737 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,537 | ₩66,710 | ₩66,296 | ₩66,644 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,283 | ₩66,924 | ₩66,136 | ₩66,844 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,831 | ₩67,619 | ₩65,802 | ₩67,178 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,163 | ₩66,657 | ₩65,655 | ₩65,668 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,163 | ₩66,470 | ₩65,922 | ₩66,310 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,483 | ₩66,710 | ₩65,107 | ₩65,321 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,325 | ₩67,499 | ₩65,855 | ₩66,203 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,726 | ₩68,060 | ₩67,445 | ₩67,686 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,182 | ₩70,371 | ₩69,089 | ₩69,182 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,623 | ₩70,051 | ₩69,476 | ₩69,663 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,463 | ₩70,385 | ₩69,423 | ₩69,930 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,423 | ₩70,064 | ₩69,343 | ₩69,369 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,421 | ₩69,677 | ₩68,381 | ₩69,062 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,804 | ₩67,713 | ₩66,777 | ₩67,686 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,109 | ₩66,390 | ₩65,909 | ₩66,350 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,775 | ₩66,376 | ₩65,548 | ₩66,123 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,974 | ₩65,895 | ₩64,853 | ₩65,468 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,161 | ₩66,537 | ₩65,027 | ₩65,615 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,405 | ₩67,525 | ₩66,724 | ₩66,871 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,726 | ₩67,980 | ₩67,058 | ₩67,579 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,047 | ₩68,581 | ₩67,926 | ₩68,060 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,701 | ₩68,995 | ₩67,525 | ₩67,713 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,207 | ₩68,648 | ₩67,552 | ₩68,220 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,675 | ₩69,075 | ₩68,287 | ₩68,688 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,075 | ₩69,743 | ₩68,474 | ₩68,995 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,991 | ₩67,352 | ₩66,042 | ₩66,163 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,764 | ₩67,445 | ₩66,457 | ₩66,791 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,991 | ₩67,191 | ₩66,350 | ₩66,350 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,871 | ₩67,485 | ₩66,390 | ₩66,443 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,991 | ₩67,766 | ₩66,991 | ₩67,632 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,216 | ₩67,245 | ₩66,163 | ₩66,831 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,867 | ₩65,682 | ₩64,853 | ₩65,414 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,027 | ₩65,775 | ₩64,933 | ₩65,762 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,586 | ₩65,214 | ₩64,479 | ₩65,201 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,441 | ₩65,481 | ₩63,931 | ₩64,252 | -1.82% | 258.4만 |
|---|