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 | ₩53,673 | ₩53,860 | ₩53,339 | ₩53,539 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,686 | ₩53,806 | ₩52,884 | ₩53,753 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,365 | ₩53,780 | ₩53,071 | ₩53,713 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,512 | ₩53,512 | ₩52,430 | ₩52,858 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,218 | ₩53,285 | ₩52,350 | ₩52,791 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,884 | ₩53,539 | ₩52,778 | ₩53,339 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,917 | ₩55,958 | ₩54,301 | ₩54,341 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,249 | ₩55,289 | ₩54,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,089 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,221 | ₩54,515 | ₩53,980 | ₩54,434 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,474 | ₩55,102 | ₩54,474 | ₩55,022 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,635 | ₩54,942 | ₩54,327 | ₩54,929 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,089 | ₩55,597 | ₩54,661 | ₩54,702 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,917 | ₩56,064 | ₩55,330 | ₩55,664 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,572 | ₩56,946 | ₩56,158 | ₩56,799 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,973 | ₩57,160 | ₩56,746 | ₩56,786 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,120 | ₩57,147 | ₩56,572 | ₩56,759 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,214 | ₩57,761 | ₩57,214 | ₩57,641 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,080 | ₩57,454 | ₩56,813 | ₩56,906 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,160 | ₩57,307 | ₩56,626 | ₩56,652 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,389 | ₩58,443 | ₩57,481 | ₩57,895 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,200 | ₩57,307 | ₩56,666 | ₩57,147 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,267 | ₩57,521 | ₩57,013 | ₩57,080 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,561 | ₩58,069 | ₩57,214 | ₩57,254 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,109 | ₩58,403 | ₩57,641 | ₩57,668 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,017 | ₩59,271 | ₩58,830 | ₩59,111 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,327 | ₩60,340 | ₩59,057 | ₩59,231 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,699 | ₩60,420 | ₩59,365 | ₩59,418 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,233 | ₩60,434 | ₩59,071 | ₩59,285 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,578 | ₩59,712 | ₩59,138 | ₩59,271 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,033 | ₩60,073 | ₩59,659 | ₩59,886 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,939 | ₩60,233 | ₩59,752 | ₩59,913 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,476 | ₩61,516 | ₩60,647 | ₩60,687 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,102 | ₩61,529 | ₩60,888 | ₩61,489 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,781 | ₩61,168 | ₩60,554 | ₩61,048 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,474 | ₩61,609 | ₩60,460 | ₩61,262 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,995 | ₩61,115 | ₩60,206 | ₩60,327 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,687 | ₩61,489 | ₩60,687 | ₩61,235 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,260 | ₩60,420 | ₩59,779 | ₩60,086 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,790 | ₩59,351 | ₩58,550 | ₩59,338 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,135 | ₩58,523 | ₩57,775 | ₩58,416 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,697 | ₩58,924 | ₩58,429 | ₩58,496 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,109 | ₩58,496 | ₩57,908 | ₩58,403 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,282 | ₩58,657 | ₩58,029 | ₩58,202 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,162 | ₩58,403 | ₩57,882 | ₩58,095 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,216 | ₩58,616 | ₩57,908 | ₩58,069 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,855 | ₩58,135 | ₩57,133 | ₩57,307 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,481 | ₩57,708 | ₩57,107 | ₩57,160 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,147 | ₩57,320 | ₩56,839 | ₩57,026 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,122 | ₩58,536 | ₩57,026 | ₩57,387 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,494 | ₩57,588 | ₩56,759 | ₩57,561 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,171 | ₩57,360 | ₩55,343 | ₩57,307 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,714 | ₩61,022 | ₩59,846 | ₩59,926 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,979 | ₩60,995 | ₩59,979 | ₩60,848 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,429 | ₩59,458 | ₩58,135 | ₩58,790 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,668 | ₩58,109 | ₩57,374 | ₩57,922 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,494 | ₩58,135 | ₩57,294 | ₩57,935 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,725 | ₩59,752 | ₩58,510 | ₩58,510 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,389 | ₩59,057 | ₩58,189 | ₩58,456 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,844 | ₩59,084 | ₩58,469 | ₩58,763 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,405 | ₩59,926 | ₩58,630 | ₩59,672 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,403 | ₩59,111 | ₩58,122 | ₩59,071 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,521 | ₩58,443 | ₩57,507 | ₩58,363 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,868 | ₩58,055 | ₩57,521 | ₩57,695 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,576 | ₩58,964 | ₩58,202 | ₩58,790 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,109 | ₩58,363 | ₩57,775 | ₩58,122 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,855 | ₩58,937 | ₩57,828 | ₩58,657 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,960 | ₩57,588 | ₩56,839 | ₩57,160 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,681 | ₩57,975 | ₩57,414 | ₩57,427 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,948 | ₩57,988 | ₩56,692 | ₩56,933 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,866 | ₩58,002 | ₩56,626 | ₩57,668 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,559 | ₩56,599 | ₩55,142 | ₩55,624 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,561 | ₩57,628 | ₩56,719 | ₩57,000 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,387 | ₩58,095 | ₩57,133 | ₩58,029 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,278 | ₩57,427 | ₩56,278 | ₩57,387 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,450 | ₩56,305 | ₩55,343 | ₩55,851 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,251 | ₩56,305 | ₩55,209 | ₩55,223 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,479 | ₩56,746 | ₩55,410 | ₩55,583 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,661 | ₩55,877 | ₩54,635 | ₩55,824 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,572 | ₩56,746 | ₩55,931 | ₩56,626 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,908 | ₩58,256 | ₩56,746 | ₩56,786 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,443 | ₩58,924 | ₩58,135 | ₩58,857 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,897 | ₩58,977 | ₩58,416 | ₩58,523 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,937 | ₩59,472 | ₩58,817 | ₩59,124 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,657 | ₩59,525 | ₩58,603 | ₩58,937 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩58,002 | ₩59,057 | ₩57,935 | ₩58,216 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,391 | ₩59,926 | ₩59,231 | ₩59,766 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,338 | ₩59,565 | ₩58,590 | ₩58,630 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,126 | ₩60,447 | ₩59,899 | ₩60,153 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,044 | ₩59,592 | ₩58,844 | ₩59,298 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,866 | ₩57,120 | ₩56,612 | ₩56,612 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,093 | ₩57,240 | ₩56,492 | ₩57,187 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,162 | ₩58,256 | ₩57,347 | ₩57,401 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,817 | ₩58,964 | ₩58,309 | ₩58,349 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,670 | ₩59,525 | ₩58,670 | ₩59,178 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,472 | ₩60,059 | ₩59,285 | ₩59,365 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,605 | ₩59,619 | ₩58,964 | ₩58,991 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,913 | ₩60,287 | ₩59,111 | ₩59,178 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,832 | ₩60,287 | ₩59,538 | ₩60,019 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,458 | ₩59,899 | ₩59,191 | ₩59,685 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,055 | ₩58,429 | ₩57,855 | ₩58,189 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,561 | ₩58,256 | ₩57,481 | ₩58,176 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,481 | ₩57,735 | ₩57,013 | ₩57,040 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,200 | ₩57,320 | ₩56,786 | ₩57,254 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,759 | ₩57,441 | ₩56,559 | ₩56,679 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,200 | ₩57,521 | ₩56,866 | ₩57,267 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,095 | ₩58,269 | ₩56,706 | ₩56,786 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,601 | ₩57,868 | ₩57,160 | ₩57,868 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,216 | ₩58,510 | ₩57,614 | ₩57,695 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,269 | ₩58,737 | ₩58,242 | ₩58,483 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,948 | ₩58,176 | ₩57,588 | ₩57,935 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,122 | ₩58,536 | ₩57,654 | ₩57,922 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,304 | ₩62,772 | ₩61,556 | ₩61,569 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,449 | ₩62,665 | ₩61,409 | ₩62,237 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,022 | ₩61,690 | ₩60,701 | ₩61,503 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,730 | ₩61,810 | ₩61,302 | ₩61,396 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,010 | ₩62,612 | ₩61,289 | ₩61,329 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,293 | ₩63,467 | ₩62,424 | ₩62,505 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,816 | ₩64,936 | ₩63,253 | ₩63,507 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,507 | ₩63,533 | ₩62,598 | ₩62,665 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,734 | ₩63,827 | ₩62,905 | ₩62,972 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,081 | ₩64,589 | ₩63,841 | ₩64,121 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,763 | ₩64,923 | ₩64,202 | ₩64,215 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,921 | ₩64,055 | ₩63,346 | ₩63,761 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,389 | ₩64,576 | ₩63,707 | ₩64,161 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,039 | ₩63,867 | ₩62,999 | ₩63,654 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,930 | ₩62,852 | ₩61,543 | ₩62,745 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,560 | ₩63,587 | ₩62,318 | ₩62,478 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,438 | ₩63,413 | ₩62,117 | ₩62,905 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,999 | ₩63,119 | ₩62,638 | ₩62,986 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,919 | ₩62,932 | ₩62,010 | ₩62,571 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,068 | ₩64,175 | ₩63,520 | ₩63,600 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,440 | ₩64,081 | ₩63,186 | ₩63,988 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,014 | ₩64,429 | ₩63,680 | ₩63,774 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,520 | ₩64,602 | ₩63,333 | ₩64,375 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,318 | ₩62,758 | ₩62,104 | ₩62,424 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,467 | ₩63,908 | ₩62,478 | ₩62,505 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,903 | ₩62,999 | ₩61,796 | ₩62,291 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,356 | ₩61,997 | ₩61,128 | ₩61,503 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,525 | ₩60,380 | ₩59,472 | ₩60,313 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,939 | ₩60,474 | ₩59,445 | ₩59,819 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,500 | ₩60,728 | ₩59,271 | ₩59,592 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,084 | ₩60,821 | ₩59,084 | ₩60,581 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,469 | ₩58,857 | ₩57,882 | ₩58,403 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,498 | ₩59,578 | ₩58,844 | ₩58,870 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,723 | ₩59,004 | ₩58,510 | ₩58,763 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,657 | ₩58,977 | ₩58,109 | ₩58,256 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,870 | ₩59,218 | ₩58,282 | ₩58,296 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,884 | ₩59,084 | ₩58,510 | ₩58,710 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,605 | ₩59,739 | ₩58,630 | ₩58,750 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,336 | ₩59,405 | ₩57,908 | ₩59,258 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,897 | ₩59,632 | ₩58,790 | ₩59,525 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,367 | ₩60,581 | ₩59,739 | ₩60,126 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,064 | ₩62,077 | ₩61,382 | ₩61,756 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,411 | ₩62,625 | ₩61,462 | ₩62,090 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,068 | ₩64,228 | ₩63,373 | ₩63,680 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,068 | ₩65,137 | ₩64,028 | ₩65,017 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,493 | ₩64,616 | ₩63,306 | ₩64,602 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,667 | ₩63,787 | ₩63,253 | ₩63,587 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,801 | ₩64,081 | ₩63,199 | ₩63,213 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,932 | ₩63,787 | ₩62,932 | ₩63,093 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,505 | ₩62,892 | ₩62,144 | ₩62,478 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,077 | ₩63,320 | ₩61,623 | ₩63,306 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,756 | ₩61,850 | ₩61,249 | ₩61,649 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,823 | ₩62,518 | ₩61,462 | ₩62,037 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,478 | ₩62,718 | ₩61,436 | ₩61,476 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,705 | ₩63,934 | ₩62,411 | ₩62,839 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,789 | ₩66,032 | ₩64,335 | ₩65,805 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,257 | ₩65,604 | ₩64,963 | ₩64,976 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,908 | ₩64,736 | ₩63,680 | ₩64,495 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,413 | ₩64,068 | ₩63,266 | ₩63,908 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,640 | ₩64,135 | ₩63,373 | ₩63,453 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,827 | ₩64,936 | ₩63,827 | ₩64,242 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,493 | ₩64,442 | ₩63,066 | ₩63,453 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,721 | ₩63,934 | ₩63,106 | ₩63,159 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,678 | ₩63,119 | ₩62,237 | ₩62,852 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,890 | ₩61,997 | ₩61,182 | ₩61,730 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,157 | ₩62,331 | ₩61,062 | ₩61,155 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,533 | ₩63,988 | ₩63,293 | ₩63,453 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,119 | ₩63,787 | ₩62,799 | ₩63,240 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,823 | ₩63,133 | ₩61,596 | ₩63,066 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,837 | ₩62,612 | ₩61,730 | ₩62,131 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,182 | ₩62,064 | ₩61,128 | ₩61,703 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,701 | ₩61,436 | ₩60,460 | ₩61,115 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,705 | ₩62,839 | ₩62,117 | ₩62,251 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,574 | ₩63,654 | ₩62,932 | ₩63,427 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,934 | ₩64,362 | ₩63,801 | ₩63,988 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,827 | ₩63,961 | ₩62,371 | ₩63,066 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,324 | ₩65,337 | ₩63,533 | ₩63,600 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,177 | ₩65,925 | ₩65,177 | ₩65,511 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,562 | ₩64,763 | ₩64,041 | ₩64,308 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,974 | ₩65,123 | ₩63,894 | ₩64,629 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,308 | ₩65,043 | ₩63,547 | ₩64,362 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,934 | ₩63,934 | ₩63,026 | ₩63,480 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,562 | ₩64,776 | ₩64,335 | ₩64,442 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,896 | ₩65,137 | ₩64,736 | ₩64,749 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,164 | ₩65,404 | ₩65,017 | ₩65,123 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,629 | ₩64,990 | ₩64,482 | ₩64,602 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,870 | ₩65,150 | ₩64,482 | ₩64,763 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,589 | ₩64,789 | ₩64,349 | ₩64,616 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,642 | ₩65,123 | ₩64,429 | ₩64,562 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,081 | ₩64,242 | ₩63,801 | ₩64,175 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,747 | ₩64,736 | ₩63,734 | ₩64,375 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩64,001 | ₩64,442 | ₩63,974 | ₩64,121 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,640 | ₩64,683 | ₩63,600 | ₩64,322 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,028 | ₩64,135 | ₩63,052 | ₩63,386 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,576 | ₩64,950 | ₩62,758 | ₩63,894 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,404 | ₩65,578 | ₩64,843 | ₩65,043 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,963 | ₩65,792 | ₩64,963 | ₩65,284 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,148 | ₩64,656 | ₩63,908 | ₩64,482 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,335 | ₩64,843 | ₩63,867 | ₩63,908 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩65,003 | ₩65,097 | ₩64,429 | ₩64,723 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,420 | ₩66,446 | ₩65,738 | ₩66,179 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,152 | ₩66,232 | ₩65,324 | ₩65,337 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,313 | ₩66,687 | ₩66,259 | ₩66,393 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,368 | ₩67,382 | ₩66,379 | ₩66,607 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,154 | ₩67,368 | ₩66,647 | ₩66,740 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,540 | ₩66,713 | ₩66,299 | ₩66,647 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,286 | ₩66,927 | ₩66,139 | ₩66,847 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,834 | ₩67,622 | ₩65,805 | ₩67,181 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,166 | ₩66,660 | ₩65,658 | ₩65,671 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,166 | ₩66,473 | ₩65,925 | ₩66,313 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,486 | ₩66,713 | ₩65,110 | ₩65,324 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,328 | ₩67,502 | ₩65,858 | ₩66,206 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,729 | ₩68,063 | ₩67,448 | ₩67,689 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,185 | ₩70,374 | ₩69,092 | ₩69,185 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,626 | ₩70,054 | ₩69,479 | ₩69,666 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,466 | ₩70,388 | ₩69,426 | ₩69,934 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,426 | ₩70,067 | ₩69,346 | ₩69,372 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,424 | ₩69,680 | ₩68,384 | ₩69,065 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,807 | ₩67,716 | ₩66,780 | ₩67,689 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,112 | ₩66,393 | ₩65,912 | ₩66,353 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,778 | ₩66,379 | ₩65,551 | ₩66,126 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,976 | ₩65,898 | ₩64,856 | ₩65,471 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,164 | ₩66,540 | ₩65,030 | ₩65,618 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,408 | ₩67,529 | ₩66,727 | ₩66,874 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,729 | ₩67,983 | ₩67,061 | ₩67,582 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,050 | ₩68,584 | ₩67,929 | ₩68,063 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,704 | ₩68,998 | ₩67,529 | ₩67,716 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,210 | ₩68,651 | ₩67,555 | ₩68,223 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,678 | ₩69,078 | ₩68,290 | ₩68,691 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,078 | ₩69,747 | ₩68,477 | ₩68,998 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,994 | ₩67,355 | ₩66,045 | ₩66,166 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,767 | ₩67,448 | ₩66,460 | ₩66,794 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,994 | ₩67,194 | ₩66,353 | ₩66,353 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,874 | ₩67,488 | ₩66,393 | ₩66,446 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,994 | ₩67,769 | ₩66,994 | ₩67,635 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,219 | ₩67,248 | ₩66,166 | ₩66,834 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,870 | ₩65,685 | ₩64,856 | ₩65,417 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,030 | ₩65,778 | ₩64,936 | ₩65,765 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,589 | ₩65,217 | ₩64,482 | ₩65,204 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,444 | ₩65,484 | ₩63,934 | ₩64,255 | -1.82% | 258.4만 |
|---|