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 | ₩53,678 | ₩53,865 | ₩53,344 | ₩53,545 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,692 | ₩53,812 | ₩52,890 | ₩53,759 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,371 | ₩53,785 | ₩53,077 | ₩53,718 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,518 | ₩53,518 | ₩52,436 | ₩52,863 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,224 | ₩53,291 | ₩52,355 | ₩52,796 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,890 | ₩53,545 | ₩52,783 | ₩53,344 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,923 | ₩55,963 | ₩54,306 | ₩54,347 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,255 | ₩55,295 | ₩54,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,095 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,226 | ₩54,520 | ₩53,986 | ₩54,440 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,480 | ₩55,108 | ₩54,480 | ₩55,028 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,640 | ₩54,948 | ₩54,333 | ₩54,934 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,095 | ₩55,603 | ₩54,667 | ₩54,707 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,923 | ₩56,070 | ₩55,335 | ₩55,669 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,578 | ₩56,952 | ₩56,164 | ₩56,805 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,979 | ₩57,166 | ₩56,752 | ₩56,792 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,126 | ₩57,153 | ₩56,578 | ₩56,765 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,220 | ₩57,767 | ₩57,220 | ₩57,647 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,086 | ₩57,460 | ₩56,819 | ₩56,912 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,166 | ₩57,313 | ₩56,632 | ₩56,658 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,395 | ₩58,449 | ₩57,487 | ₩57,901 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,206 | ₩57,313 | ₩56,672 | ₩57,153 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,273 | ₩57,527 | ₩57,019 | ₩57,086 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,567 | ₩58,075 | ₩57,220 | ₩57,260 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,115 | ₩58,409 | ₩57,647 | ₩57,674 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,023 | ₩59,277 | ₩58,836 | ₩59,117 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,333 | ₩60,346 | ₩59,064 | ₩59,237 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,705 | ₩60,427 | ₩59,371 | ₩59,424 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,240 | ₩60,440 | ₩59,077 | ₩59,291 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,585 | ₩59,718 | ₩59,144 | ₩59,277 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,039 | ₩60,079 | ₩59,665 | ₩59,892 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,946 | ₩60,240 | ₩59,758 | ₩59,919 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,482 | ₩61,522 | ₩60,654 | ₩60,694 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,108 | ₩61,536 | ₩60,894 | ₩61,496 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,787 | ₩61,175 | ₩60,560 | ₩61,055 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,480 | ₩61,616 | ₩60,467 | ₩61,268 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩61,001 | ₩61,121 | ₩60,213 | ₩60,333 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,694 | ₩61,496 | ₩60,694 | ₩61,242 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,266 | ₩60,427 | ₩59,785 | ₩60,093 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,796 | ₩59,358 | ₩58,556 | ₩59,344 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,142 | ₩58,529 | ₩57,781 | ₩58,422 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,703 | ₩58,930 | ₩58,436 | ₩58,502 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,115 | ₩58,502 | ₩57,914 | ₩58,409 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,289 | ₩58,663 | ₩58,035 | ₩58,208 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,168 | ₩58,409 | ₩57,888 | ₩58,101 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,222 | ₩58,623 | ₩57,914 | ₩58,075 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,861 | ₩58,142 | ₩57,139 | ₩57,313 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,487 | ₩57,714 | ₩57,113 | ₩57,166 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,153 | ₩57,326 | ₩56,845 | ₩57,032 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,128 | ₩58,542 | ₩57,032 | ₩57,393 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,500 | ₩57,594 | ₩56,765 | ₩57,567 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,177 | ₩57,367 | ₩55,349 | ₩57,313 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,721 | ₩61,028 | ₩59,852 | ₩59,932 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,986 | ₩61,001 | ₩59,986 | ₩60,854 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,436 | ₩59,464 | ₩58,142 | ₩58,796 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,674 | ₩58,115 | ₩57,380 | ₩57,928 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,500 | ₩58,142 | ₩57,300 | ₩57,941 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,732 | ₩59,758 | ₩58,516 | ₩58,516 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,395 | ₩59,064 | ₩58,195 | ₩58,462 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,850 | ₩59,090 | ₩58,476 | ₩58,770 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,411 | ₩59,932 | ₩58,636 | ₩59,678 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,409 | ₩59,117 | ₩58,128 | ₩59,077 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,527 | ₩58,449 | ₩57,513 | ₩58,369 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,874 | ₩58,061 | ₩57,527 | ₩57,701 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,583 | ₩58,970 | ₩58,208 | ₩58,796 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,115 | ₩58,369 | ₩57,781 | ₩58,128 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,861 | ₩58,943 | ₩57,834 | ₩58,663 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,966 | ₩57,594 | ₩56,845 | ₩57,166 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,687 | ₩57,981 | ₩57,420 | ₩57,433 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,954 | ₩57,995 | ₩56,698 | ₩56,939 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,872 | ₩58,008 | ₩56,632 | ₩57,674 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,565 | ₩56,605 | ₩55,148 | ₩55,629 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,567 | ₩57,634 | ₩56,725 | ₩57,006 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,393 | ₩58,101 | ₩57,139 | ₩58,035 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,284 | ₩57,433 | ₩56,284 | ₩57,393 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,456 | ₩56,311 | ₩55,349 | ₩55,857 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,257 | ₩56,311 | ₩55,215 | ₩55,228 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,485 | ₩56,752 | ₩55,416 | ₩55,589 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,667 | ₩55,883 | ₩54,640 | ₩55,830 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,578 | ₩56,752 | ₩55,937 | ₩56,632 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,914 | ₩58,262 | ₩56,752 | ₩56,792 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,449 | ₩58,930 | ₩58,142 | ₩58,863 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,903 | ₩58,983 | ₩58,422 | ₩58,529 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,943 | ₩59,478 | ₩58,823 | ₩59,130 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,663 | ₩59,531 | ₩58,609 | ₩58,943 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩58,008 | ₩59,064 | ₩57,941 | ₩58,222 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,398 | ₩59,932 | ₩59,237 | ₩59,772 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,344 | ₩59,571 | ₩58,596 | ₩58,636 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,133 | ₩60,453 | ₩59,905 | ₩60,159 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,050 | ₩59,598 | ₩58,850 | ₩59,304 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,872 | ₩57,126 | ₩56,618 | ₩56,618 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,099 | ₩57,246 | ₩56,498 | ₩57,193 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,168 | ₩58,262 | ₩57,353 | ₩57,407 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,823 | ₩58,970 | ₩58,315 | ₩58,355 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,676 | ₩59,531 | ₩58,676 | ₩59,184 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,478 | ₩60,066 | ₩59,291 | ₩59,371 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,611 | ₩59,625 | ₩58,970 | ₩58,997 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,919 | ₩60,293 | ₩59,117 | ₩59,184 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,839 | ₩60,293 | ₩59,545 | ₩60,026 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,464 | ₩59,905 | ₩59,197 | ₩59,692 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,061 | ₩58,436 | ₩57,861 | ₩58,195 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,567 | ₩58,262 | ₩57,487 | ₩58,182 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,487 | ₩57,741 | ₩57,019 | ₩57,046 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,206 | ₩57,326 | ₩56,792 | ₩57,260 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,765 | ₩57,447 | ₩56,565 | ₩56,685 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,206 | ₩57,527 | ₩56,872 | ₩57,273 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,101 | ₩58,275 | ₩56,712 | ₩56,792 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,607 | ₩57,874 | ₩57,166 | ₩57,874 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,222 | ₩58,516 | ₩57,620 | ₩57,701 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,275 | ₩58,743 | ₩58,248 | ₩58,489 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,954 | ₩58,182 | ₩57,594 | ₩57,941 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,128 | ₩58,542 | ₩57,660 | ₩57,928 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,311 | ₩62,778 | ₩61,562 | ₩61,576 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,456 | ₩62,672 | ₩61,415 | ₩62,244 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,028 | ₩61,696 | ₩60,707 | ₩61,509 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,736 | ₩61,816 | ₩61,309 | ₩61,402 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,017 | ₩62,618 | ₩61,295 | ₩61,335 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,300 | ₩63,473 | ₩62,431 | ₩62,511 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,823 | ₩64,943 | ₩63,259 | ₩63,513 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,513 | ₩63,540 | ₩62,605 | ₩62,672 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,741 | ₩63,834 | ₩62,912 | ₩62,979 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,088 | ₩64,596 | ₩63,847 | ₩64,128 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,769 | ₩64,930 | ₩64,208 | ₩64,222 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,928 | ₩64,061 | ₩63,353 | ₩63,767 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,395 | ₩64,582 | ₩63,714 | ₩64,168 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,046 | ₩63,874 | ₩63,006 | ₩63,660 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,937 | ₩62,859 | ₩61,549 | ₩62,752 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,567 | ₩63,594 | ₩62,324 | ₩62,484 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,444 | ₩63,420 | ₩62,124 | ₩62,912 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩63,006 | ₩63,126 | ₩62,645 | ₩62,992 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,925 | ₩62,939 | ₩62,017 | ₩62,578 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,075 | ₩64,182 | ₩63,527 | ₩63,607 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,447 | ₩64,088 | ₩63,193 | ₩63,994 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,021 | ₩64,435 | ₩63,687 | ₩63,781 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,527 | ₩64,609 | ₩63,340 | ₩64,382 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,324 | ₩62,765 | ₩62,110 | ₩62,431 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,473 | ₩63,914 | ₩62,484 | ₩62,511 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,910 | ₩63,006 | ₩61,803 | ₩62,297 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,362 | ₩62,003 | ₩61,135 | ₩61,509 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,531 | ₩60,386 | ₩59,478 | ₩60,320 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,946 | ₩60,480 | ₩59,451 | ₩59,825 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,507 | ₩60,734 | ₩59,277 | ₩59,598 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,090 | ₩60,827 | ₩59,090 | ₩60,587 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,476 | ₩58,863 | ₩57,888 | ₩58,409 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,505 | ₩59,585 | ₩58,850 | ₩58,876 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,730 | ₩59,010 | ₩58,516 | ₩58,770 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,663 | ₩58,983 | ₩58,115 | ₩58,262 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,876 | ₩59,224 | ₩58,289 | ₩58,302 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,890 | ₩59,090 | ₩58,516 | ₩58,716 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,611 | ₩59,745 | ₩58,636 | ₩58,756 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,342 | ₩59,411 | ₩57,914 | ₩59,264 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,903 | ₩59,638 | ₩58,796 | ₩59,531 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,373 | ₩60,587 | ₩59,745 | ₩60,133 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,070 | ₩62,084 | ₩61,389 | ₩61,763 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,418 | ₩62,631 | ₩61,469 | ₩62,097 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,075 | ₩64,235 | ₩63,380 | ₩63,687 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,075 | ₩65,144 | ₩64,035 | ₩65,023 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,500 | ₩64,623 | ₩63,313 | ₩64,609 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,674 | ₩63,794 | ₩63,259 | ₩63,594 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,807 | ₩64,088 | ₩63,206 | ₩63,219 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,939 | ₩63,794 | ₩62,939 | ₩63,099 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,511 | ₩62,899 | ₩62,150 | ₩62,484 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,084 | ₩63,326 | ₩61,629 | ₩63,313 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,763 | ₩61,856 | ₩61,255 | ₩61,656 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,830 | ₩62,525 | ₩61,469 | ₩62,043 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,484 | ₩62,725 | ₩61,442 | ₩61,482 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,712 | ₩63,941 | ₩62,418 | ₩62,845 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,796 | ₩66,039 | ₩64,342 | ₩65,812 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,264 | ₩65,611 | ₩64,970 | ₩64,983 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,914 | ₩64,743 | ₩63,687 | ₩64,502 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,420 | ₩64,075 | ₩63,273 | ₩63,914 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,647 | ₩64,141 | ₩63,380 | ₩63,460 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,834 | ₩64,943 | ₩63,834 | ₩64,248 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,500 | ₩64,449 | ₩63,072 | ₩63,460 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,727 | ₩63,941 | ₩63,113 | ₩63,166 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,685 | ₩63,126 | ₩62,244 | ₩62,859 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,896 | ₩62,003 | ₩61,188 | ₩61,736 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,164 | ₩62,337 | ₩61,068 | ₩61,162 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,540 | ₩63,994 | ₩63,300 | ₩63,460 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,126 | ₩63,794 | ₩62,805 | ₩63,246 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,830 | ₩63,139 | ₩61,603 | ₩63,072 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,843 | ₩62,618 | ₩61,736 | ₩62,137 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,188 | ₩62,070 | ₩61,135 | ₩61,709 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,707 | ₩61,442 | ₩60,467 | ₩61,121 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,712 | ₩62,845 | ₩62,124 | ₩62,257 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,580 | ₩63,660 | ₩62,939 | ₩63,433 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,941 | ₩64,369 | ₩63,807 | ₩63,994 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,834 | ₩63,968 | ₩62,378 | ₩63,072 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,331 | ₩65,344 | ₩63,540 | ₩63,607 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,184 | ₩65,932 | ₩65,184 | ₩65,518 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,569 | ₩64,769 | ₩64,048 | ₩64,315 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,981 | ₩65,130 | ₩63,901 | ₩64,636 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,315 | ₩65,050 | ₩63,553 | ₩64,369 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,941 | ₩63,941 | ₩63,032 | ₩63,487 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,569 | ₩64,783 | ₩64,342 | ₩64,449 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,903 | ₩65,144 | ₩64,743 | ₩64,756 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,170 | ₩65,411 | ₩65,023 | ₩65,130 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,636 | ₩64,997 | ₩64,489 | ₩64,609 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,876 | ₩65,157 | ₩64,489 | ₩64,769 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,596 | ₩64,796 | ₩64,355 | ₩64,623 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,649 | ₩65,130 | ₩64,435 | ₩64,569 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,088 | ₩64,248 | ₩63,807 | ₩64,182 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,754 | ₩64,743 | ₩63,741 | ₩64,382 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩64,008 | ₩64,449 | ₩63,981 | ₩64,128 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,647 | ₩64,689 | ₩63,607 | ₩64,329 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,035 | ₩64,141 | ₩63,059 | ₩63,393 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,582 | ₩64,957 | ₩62,765 | ₩63,901 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,411 | ₩65,585 | ₩64,850 | ₩65,050 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,970 | ₩65,798 | ₩64,970 | ₩65,291 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,155 | ₩64,663 | ₩63,914 | ₩64,489 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,342 | ₩64,850 | ₩63,874 | ₩63,914 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩65,010 | ₩65,104 | ₩64,435 | ₩64,729 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,426 | ₩66,453 | ₩65,745 | ₩66,186 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,159 | ₩66,239 | ₩65,331 | ₩65,344 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,320 | ₩66,694 | ₩66,266 | ₩66,400 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,375 | ₩67,389 | ₩66,386 | ₩66,614 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,161 | ₩67,375 | ₩66,654 | ₩66,747 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,547 | ₩66,720 | ₩66,306 | ₩66,654 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,293 | ₩66,934 | ₩66,146 | ₩66,854 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,841 | ₩67,629 | ₩65,812 | ₩67,188 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,173 | ₩66,667 | ₩65,665 | ₩65,678 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,173 | ₩66,480 | ₩65,932 | ₩66,320 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,493 | ₩66,720 | ₩65,117 | ₩65,331 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,335 | ₩67,509 | ₩65,865 | ₩66,213 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,736 | ₩68,070 | ₩67,455 | ₩67,696 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,193 | ₩70,382 | ₩69,099 | ₩69,193 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,634 | ₩70,061 | ₩69,487 | ₩69,674 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,473 | ₩70,395 | ₩69,433 | ₩69,941 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,433 | ₩70,075 | ₩69,353 | ₩69,380 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,431 | ₩69,687 | ₩68,391 | ₩69,072 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,814 | ₩67,723 | ₩66,787 | ₩67,696 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,119 | ₩66,400 | ₩65,919 | ₩66,360 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,785 | ₩66,386 | ₩65,558 | ₩66,132 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,983 | ₩65,905 | ₩64,863 | ₩65,478 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,170 | ₩66,547 | ₩65,037 | ₩65,625 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,415 | ₩67,536 | ₩66,734 | ₩66,881 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,736 | ₩67,990 | ₩67,068 | ₩67,589 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,057 | ₩68,591 | ₩67,936 | ₩68,070 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,712 | ₩69,005 | ₩67,536 | ₩67,723 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,217 | ₩68,658 | ₩67,562 | ₩68,230 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,685 | ₩69,086 | ₩68,297 | ₩68,698 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,086 | ₩69,754 | ₩68,484 | ₩69,005 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩67,001 | ₩67,362 | ₩66,052 | ₩66,173 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,774 | ₩67,455 | ₩66,467 | ₩66,801 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩67,001 | ₩67,202 | ₩66,360 | ₩66,360 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,881 | ₩67,496 | ₩66,400 | ₩66,453 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩67,001 | ₩67,776 | ₩67,001 | ₩67,642 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,226 | ₩67,255 | ₩66,173 | ₩66,841 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,876 | ₩65,692 | ₩64,863 | ₩65,424 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,037 | ₩65,785 | ₩64,943 | ₩65,772 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,596 | ₩65,224 | ₩64,489 | ₩65,210 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,451 | ₩65,491 | ₩63,941 | ₩64,262 | -1.82% | 258.4만 |
|---|