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 | ₩53,664 | ₩53,851 | ₩53,330 | ₩53,530 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,677 | ₩53,797 | ₩52,875 | ₩53,744 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,356 | ₩53,770 | ₩53,062 | ₩53,704 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,503 | ₩53,503 | ₩52,421 | ₩52,849 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,209 | ₩53,276 | ₩52,341 | ₩52,782 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,875 | ₩53,530 | ₩52,768 | ₩53,330 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,908 | ₩55,948 | ₩54,291 | ₩54,331 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,240 | ₩55,280 | ₩54,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,080 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,211 | ₩54,505 | ₩53,971 | ₩54,425 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,465 | ₩55,093 | ₩54,465 | ₩55,013 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,625 | ₩54,933 | ₩54,318 | ₩54,919 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,080 | ₩55,587 | ₩54,652 | ₩54,692 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,908 | ₩56,055 | ₩55,320 | ₩55,654 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,562 | ₩56,936 | ₩56,148 | ₩56,790 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,963 | ₩57,150 | ₩56,736 | ₩56,776 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,110 | ₩57,137 | ₩56,562 | ₩56,749 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,204 | ₩57,751 | ₩57,204 | ₩57,631 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,070 | ₩57,444 | ₩56,803 | ₩56,896 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,150 | ₩57,297 | ₩56,616 | ₩56,643 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,379 | ₩58,433 | ₩57,471 | ₩57,885 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,190 | ₩57,297 | ₩56,656 | ₩57,137 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,257 | ₩57,511 | ₩57,003 | ₩57,070 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,551 | ₩58,059 | ₩57,204 | ₩57,244 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,099 | ₩58,393 | ₩57,631 | ₩57,658 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,007 | ₩59,261 | ₩58,820 | ₩59,101 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,316 | ₩60,330 | ₩59,047 | ₩59,221 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,688 | ₩60,410 | ₩59,354 | ₩59,408 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,223 | ₩60,423 | ₩59,061 | ₩59,274 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,568 | ₩59,702 | ₩59,127 | ₩59,261 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,022 | ₩60,063 | ₩59,648 | ₩59,875 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,929 | ₩60,223 | ₩59,742 | ₩59,902 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,465 | ₩61,505 | ₩60,637 | ₩60,677 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,091 | ₩61,519 | ₩60,877 | ₩61,479 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,771 | ₩61,158 | ₩60,543 | ₩61,038 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,463 | ₩61,599 | ₩60,450 | ₩61,251 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,984 | ₩61,105 | ₩60,196 | ₩60,316 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,677 | ₩61,479 | ₩60,677 | ₩61,225 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,250 | ₩60,410 | ₩59,769 | ₩60,076 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,780 | ₩59,341 | ₩58,540 | ₩59,328 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,125 | ₩58,513 | ₩57,765 | ₩58,406 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,687 | ₩58,914 | ₩58,419 | ₩58,486 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,099 | ₩58,486 | ₩57,898 | ₩58,393 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,272 | ₩58,646 | ₩58,019 | ₩58,192 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,152 | ₩58,393 | ₩57,872 | ₩58,085 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,206 | ₩58,606 | ₩57,898 | ₩58,059 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,845 | ₩58,125 | ₩57,124 | ₩57,297 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,471 | ₩57,698 | ₩57,097 | ₩57,150 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,137 | ₩57,311 | ₩56,830 | ₩57,017 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,112 | ₩58,526 | ₩57,017 | ₩57,377 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,484 | ₩57,578 | ₩56,749 | ₩57,551 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,162 | ₩57,351 | ₩55,333 | ₩57,297 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,704 | ₩61,011 | ₩59,835 | ₩59,916 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,969 | ₩60,984 | ₩59,969 | ₩60,837 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,419 | ₩59,448 | ₩58,125 | ₩58,780 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,658 | ₩58,099 | ₩57,364 | ₩57,912 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,484 | ₩58,125 | ₩57,284 | ₩57,925 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,715 | ₩59,742 | ₩58,500 | ₩58,500 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,379 | ₩59,047 | ₩58,179 | ₩58,446 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,833 | ₩59,074 | ₩58,459 | ₩58,753 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,395 | ₩59,916 | ₩58,620 | ₩59,662 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,393 | ₩59,101 | ₩58,112 | ₩59,061 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,511 | ₩58,433 | ₩57,498 | ₩58,353 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,858 | ₩58,045 | ₩57,511 | ₩57,685 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,566 | ₩58,954 | ₩58,192 | ₩58,780 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,099 | ₩58,353 | ₩57,765 | ₩58,112 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,845 | ₩58,927 | ₩57,818 | ₩58,646 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,950 | ₩57,578 | ₩56,830 | ₩57,150 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,671 | ₩57,965 | ₩57,404 | ₩57,417 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,938 | ₩57,978 | ₩56,683 | ₩56,923 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,856 | ₩57,992 | ₩56,616 | ₩57,658 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,549 | ₩56,589 | ₩55,133 | ₩55,614 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,551 | ₩57,618 | ₩56,709 | ₩56,990 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,377 | ₩58,085 | ₩57,124 | ₩58,019 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,269 | ₩57,417 | ₩56,269 | ₩57,377 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,440 | ₩56,295 | ₩55,333 | ₩55,841 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,242 | ₩56,295 | ₩55,200 | ₩55,213 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,469 | ₩56,736 | ₩55,400 | ₩55,574 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,652 | ₩55,868 | ₩54,625 | ₩55,814 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,562 | ₩56,736 | ₩55,921 | ₩56,616 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,898 | ₩58,246 | ₩56,736 | ₩56,776 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,433 | ₩58,914 | ₩58,125 | ₩58,847 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,887 | ₩58,967 | ₩58,406 | ₩58,513 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,927 | ₩59,461 | ₩58,807 | ₩59,114 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,646 | ₩59,515 | ₩58,593 | ₩58,927 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩57,992 | ₩59,047 | ₩57,925 | ₩58,206 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,381 | ₩59,916 | ₩59,221 | ₩59,755 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,328 | ₩59,555 | ₩58,580 | ₩58,620 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,116 | ₩60,437 | ₩59,889 | ₩60,143 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,034 | ₩59,582 | ₩58,833 | ₩59,288 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,856 | ₩57,110 | ₩56,603 | ₩56,603 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,083 | ₩57,230 | ₩56,482 | ₩57,177 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,152 | ₩58,246 | ₩57,337 | ₩57,391 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,807 | ₩58,954 | ₩58,299 | ₩58,339 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,660 | ₩59,515 | ₩58,660 | ₩59,167 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,461 | ₩60,049 | ₩59,274 | ₩59,354 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,595 | ₩59,608 | ₩58,954 | ₩58,980 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,902 | ₩60,276 | ₩59,101 | ₩59,167 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,822 | ₩60,276 | ₩59,528 | ₩60,009 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,448 | ₩59,889 | ₩59,181 | ₩59,675 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,045 | ₩58,419 | ₩57,845 | ₩58,179 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,551 | ₩58,246 | ₩57,471 | ₩58,166 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,471 | ₩57,725 | ₩57,003 | ₩57,030 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,190 | ₩57,311 | ₩56,776 | ₩57,244 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,749 | ₩57,431 | ₩56,549 | ₩56,669 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,190 | ₩57,511 | ₩56,856 | ₩57,257 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,085 | ₩58,259 | ₩56,696 | ₩56,776 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,591 | ₩57,858 | ₩57,150 | ₩57,858 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,206 | ₩58,500 | ₩57,604 | ₩57,685 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,259 | ₩58,727 | ₩58,232 | ₩58,473 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,938 | ₩58,166 | ₩57,578 | ₩57,925 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,112 | ₩58,526 | ₩57,645 | ₩57,912 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,293 | ₩62,761 | ₩61,545 | ₩61,559 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,439 | ₩62,654 | ₩61,398 | ₩62,227 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,011 | ₩61,679 | ₩60,690 | ₩61,492 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,719 | ₩61,799 | ₩61,292 | ₩61,385 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,000 | ₩62,601 | ₩61,278 | ₩61,318 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,282 | ₩63,456 | ₩62,414 | ₩62,494 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,805 | ₩64,925 | ₩63,242 | ₩63,496 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,496 | ₩63,523 | ₩62,587 | ₩62,654 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,723 | ₩63,816 | ₩62,895 | ₩62,961 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,070 | ₩64,578 | ₩63,830 | ₩64,110 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,752 | ₩64,912 | ₩64,190 | ₩64,204 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,910 | ₩64,044 | ₩63,335 | ₩63,750 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,378 | ₩64,565 | ₩63,696 | ₩64,150 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,028 | ₩63,856 | ₩62,988 | ₩63,643 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,919 | ₩62,841 | ₩61,532 | ₩62,734 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,549 | ₩63,576 | ₩62,307 | ₩62,467 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,427 | ₩63,402 | ₩62,106 | ₩62,895 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,988 | ₩63,108 | ₩62,627 | ₩62,975 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,908 | ₩62,921 | ₩62,000 | ₩62,561 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,057 | ₩64,164 | ₩63,509 | ₩63,589 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,429 | ₩64,070 | ₩63,175 | ₩63,977 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,003 | ₩64,418 | ₩63,669 | ₩63,763 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,509 | ₩64,591 | ₩63,322 | ₩64,364 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,307 | ₩62,748 | ₩62,093 | ₩62,414 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,456 | ₩63,897 | ₩62,467 | ₩62,494 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,893 | ₩62,988 | ₩61,786 | ₩62,280 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,345 | ₩61,986 | ₩61,118 | ₩61,492 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,515 | ₩60,370 | ₩59,461 | ₩60,303 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,929 | ₩60,463 | ₩59,435 | ₩59,809 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,490 | ₩60,717 | ₩59,261 | ₩59,582 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,074 | ₩60,811 | ₩59,074 | ₩60,570 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,459 | ₩58,847 | ₩57,872 | ₩58,393 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,488 | ₩59,568 | ₩58,833 | ₩58,860 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,713 | ₩58,994 | ₩58,500 | ₩58,753 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,646 | ₩58,967 | ₩58,099 | ₩58,246 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,860 | ₩59,208 | ₩58,272 | ₩58,286 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,874 | ₩59,074 | ₩58,500 | ₩58,700 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,595 | ₩59,729 | ₩58,620 | ₩58,740 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,326 | ₩59,395 | ₩57,898 | ₩59,248 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,887 | ₩59,622 | ₩58,780 | ₩59,515 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,356 | ₩60,570 | ₩59,729 | ₩60,116 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,053 | ₩62,066 | ₩61,372 | ₩61,746 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,400 | ₩62,614 | ₩61,452 | ₩62,080 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,057 | ₩64,217 | ₩63,362 | ₩63,669 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,057 | ₩65,126 | ₩64,017 | ₩65,005 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,482 | ₩64,605 | ₩63,295 | ₩64,591 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,656 | ₩63,776 | ₩63,242 | ₩63,576 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,790 | ₩64,070 | ₩63,189 | ₩63,202 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,921 | ₩63,776 | ₩62,921 | ₩63,082 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,494 | ₩62,881 | ₩62,133 | ₩62,467 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,066 | ₩63,309 | ₩61,612 | ₩63,295 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,746 | ₩61,839 | ₩61,238 | ₩61,639 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,813 | ₩62,507 | ₩61,452 | ₩62,026 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,467 | ₩62,708 | ₩61,425 | ₩61,465 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,694 | ₩63,923 | ₩62,400 | ₩62,828 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,778 | ₩66,021 | ₩64,324 | ₩65,794 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,246 | ₩65,593 | ₩64,952 | ₩64,965 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,897 | ₩64,725 | ₩63,669 | ₩64,484 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,402 | ₩64,057 | ₩63,255 | ₩63,897 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,629 | ₩64,124 | ₩63,362 | ₩63,442 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,816 | ₩64,925 | ₩63,816 | ₩64,231 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,482 | ₩64,431 | ₩63,055 | ₩63,442 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,710 | ₩63,923 | ₩63,095 | ₩63,148 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,668 | ₩63,108 | ₩62,227 | ₩62,841 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,879 | ₩61,986 | ₩61,171 | ₩61,719 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,147 | ₩62,320 | ₩61,051 | ₩61,145 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,523 | ₩63,977 | ₩63,282 | ₩63,442 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,108 | ₩63,776 | ₩62,788 | ₩63,229 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,813 | ₩63,122 | ₩61,585 | ₩63,055 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,826 | ₩62,601 | ₩61,719 | ₩62,120 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,171 | ₩62,053 | ₩61,118 | ₩61,692 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,690 | ₩61,425 | ₩60,450 | ₩61,105 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,694 | ₩62,828 | ₩62,106 | ₩62,240 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,563 | ₩63,643 | ₩62,921 | ₩63,416 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,923 | ₩64,351 | ₩63,790 | ₩63,977 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,816 | ₩63,950 | ₩62,360 | ₩63,055 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,313 | ₩65,326 | ₩63,523 | ₩63,589 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,166 | ₩65,914 | ₩65,166 | ₩65,500 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,551 | ₩64,752 | ₩64,030 | ₩64,297 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,963 | ₩65,112 | ₩63,883 | ₩64,618 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,297 | ₩65,032 | ₩63,536 | ₩64,351 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,923 | ₩63,923 | ₩63,015 | ₩63,469 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,551 | ₩64,765 | ₩64,324 | ₩64,431 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,885 | ₩65,126 | ₩64,725 | ₩64,738 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,152 | ₩65,393 | ₩65,005 | ₩65,112 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,618 | ₩64,979 | ₩64,471 | ₩64,591 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,858 | ₩65,139 | ₩64,471 | ₩64,752 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,578 | ₩64,778 | ₩64,337 | ₩64,605 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,631 | ₩65,112 | ₩64,418 | ₩64,551 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,070 | ₩64,231 | ₩63,790 | ₩64,164 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,736 | ₩64,725 | ₩63,723 | ₩64,364 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩63,990 | ₩64,431 | ₩63,963 | ₩64,110 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,629 | ₩64,671 | ₩63,589 | ₩64,311 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,017 | ₩64,124 | ₩63,042 | ₩63,376 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,565 | ₩64,939 | ₩62,748 | ₩63,883 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,393 | ₩65,566 | ₩64,832 | ₩65,032 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,952 | ₩65,780 | ₩64,952 | ₩65,273 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,137 | ₩64,645 | ₩63,897 | ₩64,471 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,324 | ₩64,832 | ₩63,856 | ₩63,897 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩64,992 | ₩65,086 | ₩64,418 | ₩64,711 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,408 | ₩66,435 | ₩65,727 | ₩66,168 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,141 | ₩66,221 | ₩65,313 | ₩65,326 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,301 | ₩66,675 | ₩66,248 | ₩66,381 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,357 | ₩67,370 | ₩66,368 | ₩66,595 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,143 | ₩67,357 | ₩66,635 | ₩66,729 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,528 | ₩66,702 | ₩66,288 | ₩66,635 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,274 | ₩66,916 | ₩66,128 | ₩66,836 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,822 | ₩67,610 | ₩65,794 | ₩67,170 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,154 | ₩66,649 | ₩65,647 | ₩65,660 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,154 | ₩66,462 | ₩65,914 | ₩66,301 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,475 | ₩66,702 | ₩65,099 | ₩65,313 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,317 | ₩67,490 | ₩65,847 | ₩66,194 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,717 | ₩68,051 | ₩67,437 | ₩67,677 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,173 | ₩70,362 | ₩69,080 | ₩69,173 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,614 | ₩70,042 | ₩69,467 | ₩69,654 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,454 | ₩70,376 | ₩69,414 | ₩69,922 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,414 | ₩70,055 | ₩69,334 | ₩69,360 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,412 | ₩69,668 | ₩68,372 | ₩69,053 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,796 | ₩67,704 | ₩66,769 | ₩67,677 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,101 | ₩66,381 | ₩65,900 | ₩66,341 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,767 | ₩66,368 | ₩65,540 | ₩66,114 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,965 | ₩65,887 | ₩64,845 | ₩65,460 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,152 | ₩66,528 | ₩65,019 | ₩65,607 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,397 | ₩67,517 | ₩66,715 | ₩66,862 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,717 | ₩67,971 | ₩67,049 | ₩67,570 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,038 | ₩68,572 | ₩67,918 | ₩68,051 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,692 | ₩68,986 | ₩67,517 | ₩67,704 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,198 | ₩68,639 | ₩67,544 | ₩68,212 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,666 | ₩69,067 | ₩68,278 | ₩68,679 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,067 | ₩69,735 | ₩68,465 | ₩68,986 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,983 | ₩67,343 | ₩66,034 | ₩66,154 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,755 | ₩67,437 | ₩66,448 | ₩66,782 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,983 | ₩67,183 | ₩66,341 | ₩66,341 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,862 | ₩67,477 | ₩66,381 | ₩66,435 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,983 | ₩67,757 | ₩66,983 | ₩67,624 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,208 | ₩67,236 | ₩66,154 | ₩66,822 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,858 | ₩65,673 | ₩64,845 | ₩65,406 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,019 | ₩65,767 | ₩64,925 | ₩65,753 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,578 | ₩65,206 | ₩64,471 | ₩65,192 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,433 | ₩65,473 | ₩63,923 | ₩64,244 | -1.82% | 258.4만 |
|---|