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 | ₩53,662 | ₩53,849 | ₩53,328 | ₩53,529 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,676 | ₩53,796 | ₩52,874 | ₩53,742 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,355 | ₩53,769 | ₩53,061 | ₩53,702 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,502 | ₩53,502 | ₩52,420 | ₩52,847 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,208 | ₩53,275 | ₩52,340 | ₩52,781 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,874 | ₩53,529 | ₩52,767 | ₩53,328 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,907 | ₩55,947 | ₩54,290 | ₩54,330 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,239 | ₩55,279 | ₩54,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,078 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,210 | ₩54,504 | ₩53,970 | ₩54,424 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,464 | ₩55,092 | ₩54,464 | ₩55,012 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,624 | ₩54,931 | ₩54,317 | ₩54,918 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,078 | ₩55,586 | ₩54,651 | ₩54,691 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,907 | ₩56,054 | ₩55,319 | ₩55,653 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,561 | ₩56,935 | ₩56,147 | ₩56,788 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,962 | ₩57,149 | ₩56,735 | ₩56,775 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,109 | ₩57,136 | ₩56,561 | ₩56,748 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,202 | ₩57,750 | ₩57,202 | ₩57,630 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,069 | ₩57,443 | ₩56,802 | ₩56,895 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,149 | ₩57,296 | ₩56,615 | ₩56,641 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,378 | ₩58,431 | ₩57,470 | ₩57,884 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,189 | ₩57,296 | ₩56,655 | ₩57,136 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,256 | ₩57,510 | ₩57,002 | ₩57,069 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,550 | ₩58,057 | ₩57,202 | ₩57,242 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,097 | ₩58,391 | ₩57,630 | ₩57,657 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,006 | ₩59,260 | ₩58,819 | ₩59,099 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,315 | ₩60,328 | ₩59,046 | ₩59,220 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,687 | ₩60,408 | ₩59,353 | ₩59,407 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,221 | ₩60,422 | ₩59,059 | ₩59,273 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,567 | ₩59,700 | ₩59,126 | ₩59,260 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,021 | ₩60,061 | ₩59,647 | ₩59,874 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,928 | ₩60,221 | ₩59,741 | ₩59,901 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,464 | ₩61,504 | ₩60,636 | ₩60,676 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,090 | ₩61,517 | ₩60,876 | ₩61,477 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,769 | ₩61,157 | ₩60,542 | ₩61,036 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,462 | ₩61,597 | ₩60,449 | ₩61,250 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,983 | ₩61,103 | ₩60,195 | ₩60,315 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,676 | ₩61,477 | ₩60,676 | ₩61,223 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,248 | ₩60,408 | ₩59,767 | ₩60,075 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,779 | ₩59,340 | ₩58,538 | ₩59,326 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,124 | ₩58,512 | ₩57,763 | ₩58,405 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,685 | ₩58,912 | ₩58,418 | ₩58,485 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,097 | ₩58,485 | ₩57,897 | ₩58,391 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,271 | ₩58,645 | ₩58,017 | ₩58,191 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,151 | ₩58,391 | ₩57,870 | ₩58,084 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,204 | ₩58,605 | ₩57,897 | ₩58,057 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,844 | ₩58,124 | ₩57,122 | ₩57,296 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,470 | ₩57,697 | ₩57,096 | ₩57,149 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,136 | ₩57,309 | ₩56,828 | ₩57,015 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,111 | ₩58,525 | ₩57,015 | ₩57,376 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,483 | ₩57,576 | ₩56,748 | ₩57,550 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,160 | ₩57,349 | ₩55,332 | ₩57,296 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,702 | ₩61,010 | ₩59,834 | ₩59,914 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,968 | ₩60,983 | ₩59,968 | ₩60,836 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,418 | ₩59,447 | ₩58,124 | ₩58,779 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,657 | ₩58,097 | ₩57,363 | ₩57,910 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,483 | ₩58,124 | ₩57,283 | ₩57,924 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,714 | ₩59,741 | ₩58,498 | ₩58,498 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,378 | ₩59,046 | ₩58,178 | ₩58,445 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,832 | ₩59,073 | ₩58,458 | ₩58,752 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,393 | ₩59,914 | ₩58,618 | ₩59,660 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,391 | ₩59,099 | ₩58,111 | ₩59,059 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,510 | ₩58,431 | ₩57,496 | ₩58,351 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,857 | ₩58,044 | ₩57,510 | ₩57,683 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,565 | ₩58,952 | ₩58,191 | ₩58,779 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,097 | ₩58,351 | ₩57,763 | ₩58,111 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,844 | ₩58,926 | ₩57,817 | ₩58,645 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,949 | ₩57,576 | ₩56,828 | ₩57,149 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,670 | ₩57,964 | ₩57,403 | ₩57,416 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,937 | ₩57,977 | ₩56,681 | ₩56,922 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,855 | ₩57,991 | ₩56,615 | ₩57,657 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,548 | ₩56,588 | ₩55,132 | ₩55,613 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,550 | ₩57,617 | ₩56,708 | ₩56,989 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,376 | ₩58,084 | ₩57,122 | ₩58,017 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,267 | ₩57,416 | ₩56,267 | ₩57,376 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,439 | ₩56,294 | ₩55,332 | ₩55,840 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,241 | ₩56,294 | ₩55,199 | ₩55,212 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,468 | ₩56,735 | ₩55,399 | ₩55,573 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,651 | ₩55,867 | ₩54,624 | ₩55,813 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,561 | ₩56,735 | ₩55,920 | ₩56,615 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,897 | ₩58,244 | ₩56,735 | ₩56,775 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,431 | ₩58,912 | ₩58,124 | ₩58,846 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,886 | ₩58,966 | ₩58,405 | ₩58,512 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,926 | ₩59,460 | ₩58,805 | ₩59,113 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,645 | ₩59,513 | ₩58,592 | ₩58,926 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩57,991 | ₩59,046 | ₩57,924 | ₩58,204 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,380 | ₩59,914 | ₩59,220 | ₩59,754 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,326 | ₩59,554 | ₩58,578 | ₩58,618 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,115 | ₩60,435 | ₩59,888 | ₩60,141 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,033 | ₩59,580 | ₩58,832 | ₩59,286 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,855 | ₩57,109 | ₩56,601 | ₩56,601 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,082 | ₩57,229 | ₩56,481 | ₩57,176 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,151 | ₩58,244 | ₩57,336 | ₩57,389 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,805 | ₩58,952 | ₩58,298 | ₩58,338 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,658 | ₩59,513 | ₩58,658 | ₩59,166 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,460 | ₩60,048 | ₩59,273 | ₩59,353 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,594 | ₩59,607 | ₩58,952 | ₩58,979 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,901 | ₩60,275 | ₩59,099 | ₩59,166 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,821 | ₩60,275 | ₩59,527 | ₩60,008 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,447 | ₩59,888 | ₩59,179 | ₩59,674 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,044 | ₩58,418 | ₩57,844 | ₩58,178 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,550 | ₩58,244 | ₩57,470 | ₩58,164 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,470 | ₩57,723 | ₩57,002 | ₩57,029 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,189 | ₩57,309 | ₩56,775 | ₩57,242 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,748 | ₩57,429 | ₩56,548 | ₩56,668 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,189 | ₩57,510 | ₩56,855 | ₩57,256 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,084 | ₩58,258 | ₩56,695 | ₩56,775 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,590 | ₩57,857 | ₩57,149 | ₩57,857 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,204 | ₩58,498 | ₩57,603 | ₩57,683 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,258 | ₩58,725 | ₩58,231 | ₩58,471 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,937 | ₩58,164 | ₩57,576 | ₩57,924 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,111 | ₩58,525 | ₩57,643 | ₩57,910 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,292 | ₩62,760 | ₩61,544 | ₩61,557 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,437 | ₩62,653 | ₩61,397 | ₩62,225 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,010 | ₩61,678 | ₩60,689 | ₩61,491 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,718 | ₩61,798 | ₩61,290 | ₩61,384 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩61,998 | ₩62,599 | ₩61,277 | ₩61,317 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,281 | ₩63,454 | ₩62,412 | ₩62,492 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,804 | ₩64,924 | ₩63,241 | ₩63,494 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,494 | ₩63,521 | ₩62,586 | ₩62,653 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,721 | ₩63,815 | ₩62,893 | ₩62,960 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,069 | ₩64,576 | ₩63,828 | ₩64,109 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,750 | ₩64,910 | ₩64,189 | ₩64,202 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,908 | ₩64,042 | ₩63,334 | ₩63,748 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,376 | ₩64,563 | ₩63,695 | ₩64,149 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,027 | ₩63,855 | ₩62,987 | ₩63,641 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,918 | ₩62,840 | ₩61,531 | ₩62,733 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,548 | ₩63,575 | ₩62,305 | ₩62,466 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,426 | ₩63,401 | ₩62,105 | ₩62,893 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,987 | ₩63,107 | ₩62,626 | ₩62,973 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,907 | ₩62,920 | ₩61,998 | ₩62,559 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,055 | ₩64,162 | ₩63,508 | ₩63,588 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,428 | ₩64,069 | ₩63,174 | ₩63,975 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,002 | ₩64,416 | ₩63,668 | ₩63,762 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,508 | ₩64,590 | ₩63,321 | ₩64,363 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,305 | ₩62,746 | ₩62,092 | ₩62,412 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,454 | ₩63,895 | ₩62,466 | ₩62,492 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,891 | ₩62,987 | ₩61,784 | ₩62,279 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,344 | ₩61,985 | ₩61,117 | ₩61,491 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,513 | ₩60,368 | ₩59,460 | ₩60,302 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,928 | ₩60,462 | ₩59,433 | ₩59,807 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,489 | ₩60,716 | ₩59,260 | ₩59,580 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,073 | ₩60,809 | ₩59,073 | ₩60,569 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,458 | ₩58,846 | ₩57,870 | ₩58,391 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,487 | ₩59,567 | ₩58,832 | ₩58,859 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,712 | ₩58,992 | ₩58,498 | ₩58,752 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,645 | ₩58,966 | ₩58,097 | ₩58,244 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,859 | ₩59,206 | ₩58,271 | ₩58,284 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,872 | ₩59,073 | ₩58,498 | ₩58,699 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,594 | ₩59,727 | ₩58,618 | ₩58,739 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,325 | ₩59,393 | ₩57,897 | ₩59,246 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,886 | ₩59,620 | ₩58,779 | ₩59,513 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,355 | ₩60,569 | ₩59,727 | ₩60,115 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,052 | ₩62,065 | ₩61,370 | ₩61,744 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,399 | ₩62,613 | ₩61,450 | ₩62,078 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,055 | ₩64,216 | ₩63,361 | ₩63,668 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,055 | ₩65,124 | ₩64,015 | ₩65,004 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,481 | ₩64,603 | ₩63,294 | ₩64,590 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,655 | ₩63,775 | ₩63,241 | ₩63,575 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,788 | ₩64,069 | ₩63,187 | ₩63,200 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,920 | ₩63,775 | ₩62,920 | ₩63,080 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,492 | ₩62,880 | ₩62,132 | ₩62,466 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,065 | ₩63,307 | ₩61,611 | ₩63,294 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,744 | ₩61,838 | ₩61,237 | ₩61,638 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,811 | ₩62,506 | ₩61,450 | ₩62,025 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,466 | ₩62,706 | ₩61,424 | ₩61,464 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,693 | ₩63,922 | ₩62,399 | ₩62,826 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,777 | ₩66,019 | ₩64,323 | ₩65,792 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,244 | ₩65,592 | ₩64,950 | ₩64,964 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,895 | ₩64,723 | ₩63,668 | ₩64,483 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,401 | ₩64,055 | ₩63,254 | ₩63,895 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,628 | ₩64,122 | ₩63,361 | ₩63,441 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,815 | ₩64,924 | ₩63,815 | ₩64,229 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,481 | ₩64,429 | ₩63,054 | ₩63,441 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,708 | ₩63,922 | ₩63,094 | ₩63,147 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,666 | ₩63,107 | ₩62,225 | ₩62,840 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,878 | ₩61,985 | ₩61,170 | ₩61,718 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,145 | ₩62,319 | ₩61,050 | ₩61,143 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,521 | ₩63,975 | ₩63,281 | ₩63,441 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,107 | ₩63,775 | ₩62,786 | ₩63,227 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,811 | ₩63,120 | ₩61,584 | ₩63,054 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,825 | ₩62,599 | ₩61,718 | ₩62,118 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,170 | ₩62,052 | ₩61,117 | ₩61,691 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,689 | ₩61,424 | ₩60,449 | ₩61,103 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,693 | ₩62,826 | ₩62,105 | ₩62,239 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,561 | ₩63,641 | ₩62,920 | ₩63,414 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,922 | ₩64,349 | ₩63,788 | ₩63,975 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,815 | ₩63,949 | ₩62,359 | ₩63,054 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,311 | ₩65,325 | ₩63,521 | ₩63,588 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,164 | ₩65,912 | ₩65,164 | ₩65,498 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,550 | ₩64,750 | ₩64,029 | ₩64,296 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,962 | ₩65,111 | ₩63,882 | ₩64,617 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,296 | ₩65,031 | ₩63,534 | ₩64,349 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,922 | ₩63,922 | ₩63,013 | ₩63,468 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,550 | ₩64,763 | ₩64,323 | ₩64,429 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,884 | ₩65,124 | ₩64,723 | ₩64,737 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,151 | ₩65,391 | ₩65,004 | ₩65,111 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,617 | ₩64,977 | ₩64,470 | ₩64,590 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,857 | ₩65,138 | ₩64,470 | ₩64,750 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,576 | ₩64,777 | ₩64,336 | ₩64,603 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,630 | ₩65,111 | ₩64,416 | ₩64,550 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,069 | ₩64,229 | ₩63,788 | ₩64,162 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,735 | ₩64,723 | ₩63,721 | ₩64,363 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩63,989 | ₩64,429 | ₩63,962 | ₩64,109 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,628 | ₩64,670 | ₩63,588 | ₩64,309 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,015 | ₩64,122 | ₩63,040 | ₩63,374 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,563 | ₩64,937 | ₩62,746 | ₩63,882 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,391 | ₩65,565 | ₩64,830 | ₩65,031 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,950 | ₩65,779 | ₩64,950 | ₩65,271 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,136 | ₩64,643 | ₩63,895 | ₩64,470 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,323 | ₩64,830 | ₩63,855 | ₩63,895 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩64,991 | ₩65,084 | ₩64,416 | ₩64,710 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,407 | ₩66,433 | ₩65,725 | ₩66,166 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,139 | ₩66,220 | ₩65,311 | ₩65,325 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,300 | ₩66,674 | ₩66,246 | ₩66,380 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,355 | ₩67,368 | ₩66,367 | ₩66,594 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,141 | ₩67,355 | ₩66,634 | ₩66,727 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,527 | ₩66,700 | ₩66,286 | ₩66,634 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,273 | ₩66,914 | ₩66,126 | ₩66,834 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,821 | ₩67,609 | ₩65,792 | ₩67,168 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,153 | ₩66,647 | ₩65,645 | ₩65,659 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,153 | ₩66,460 | ₩65,912 | ₩66,300 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,473 | ₩66,700 | ₩65,097 | ₩65,311 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,315 | ₩67,489 | ₩65,846 | ₩66,193 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,716 | ₩68,050 | ₩67,435 | ₩67,676 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,172 | ₩70,361 | ₩69,078 | ₩69,172 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,613 | ₩70,040 | ₩69,466 | ₩69,653 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,452 | ₩70,374 | ₩69,412 | ₩69,920 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,412 | ₩70,054 | ₩69,332 | ₩69,359 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,410 | ₩69,666 | ₩68,370 | ₩69,052 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,794 | ₩67,702 | ₩66,767 | ₩67,676 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,099 | ₩66,380 | ₩65,899 | ₩66,340 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,765 | ₩66,367 | ₩65,538 | ₩66,113 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,964 | ₩65,886 | ₩64,844 | ₩65,458 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,151 | ₩66,527 | ₩65,017 | ₩65,605 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,395 | ₩67,515 | ₩66,714 | ₩66,861 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,716 | ₩67,970 | ₩67,048 | ₩67,569 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,036 | ₩68,571 | ₩67,916 | ₩68,050 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,691 | ₩68,985 | ₩67,515 | ₩67,702 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,197 | ₩68,638 | ₩67,542 | ₩68,210 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,664 | ₩69,065 | ₩68,277 | ₩68,678 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,065 | ₩69,733 | ₩68,464 | ₩68,985 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,981 | ₩67,342 | ₩66,033 | ₩66,153 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,754 | ₩67,435 | ₩66,447 | ₩66,781 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,981 | ₩67,181 | ₩66,340 | ₩66,340 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,861 | ₩67,475 | ₩66,380 | ₩66,433 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,981 | ₩67,756 | ₩66,981 | ₩67,622 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,206 | ₩67,235 | ₩66,153 | ₩66,821 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,857 | ₩65,672 | ₩64,844 | ₩65,405 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,017 | ₩65,765 | ₩64,924 | ₩65,752 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,576 | ₩65,204 | ₩64,470 | ₩65,191 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,431 | ₩65,471 | ₩63,922 | ₩64,242 | -1.82% | 258.4만 |
|---|