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 | ₩53,690 | ₩53,877 | ₩53,355 | ₩53,556 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,703 | ₩53,823 | ₩52,901 | ₩53,770 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,382 | ₩53,797 | ₩53,088 | ₩53,730 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,529 | ₩53,529 | ₩52,447 | ₩52,874 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,235 | ₩53,302 | ₩52,366 | ₩52,807 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,901 | ₩53,556 | ₩52,794 | ₩53,355 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,935 | ₩55,975 | ₩54,318 | ₩54,358 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,267 | ₩55,307 | ₩54,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,106 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,238 | ₩54,532 | ₩53,997 | ₩54,451 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,492 | ₩55,120 | ₩54,492 | ₩55,040 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,652 | ₩54,959 | ₩54,345 | ₩54,946 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,106 | ₩55,614 | ₩54,679 | ₩54,719 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,935 | ₩56,082 | ₩55,347 | ₩55,681 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,590 | ₩56,964 | ₩56,176 | ₩56,817 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,991 | ₩57,178 | ₩56,764 | ₩56,804 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,138 | ₩57,165 | ₩56,590 | ₩56,777 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,231 | ₩57,779 | ₩57,231 | ₩57,659 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,098 | ₩57,472 | ₩56,831 | ₩56,924 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,178 | ₩57,325 | ₩56,643 | ₩56,670 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,408 | ₩58,461 | ₩57,499 | ₩57,913 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,218 | ₩57,325 | ₩56,684 | ₩57,165 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,285 | ₩57,539 | ₩57,031 | ₩57,098 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,579 | ₩58,087 | ₩57,231 | ₩57,272 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,127 | ₩58,421 | ₩57,659 | ₩57,686 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩59,036 | ₩59,290 | ₩58,849 | ₩59,129 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,346 | ₩60,359 | ₩59,076 | ₩59,250 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,718 | ₩60,439 | ₩59,383 | ₩59,437 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,252 | ₩60,453 | ₩59,089 | ₩59,303 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,597 | ₩59,731 | ₩59,156 | ₩59,290 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩60,052 | ₩60,092 | ₩59,677 | ₩59,905 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,958 | ₩60,252 | ₩59,771 | ₩59,931 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,495 | ₩61,535 | ₩60,666 | ₩60,707 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,121 | ₩61,549 | ₩60,907 | ₩61,508 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,800 | ₩61,188 | ₩60,573 | ₩61,067 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,493 | ₩61,629 | ₩60,479 | ₩61,281 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩61,014 | ₩61,134 | ₩60,225 | ₩60,346 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,707 | ₩61,508 | ₩60,707 | ₩61,255 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,279 | ₩60,439 | ₩59,798 | ₩60,105 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,809 | ₩59,370 | ₩58,568 | ₩59,357 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,154 | ₩58,541 | ₩57,793 | ₩58,434 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,715 | ₩58,942 | ₩58,448 | ₩58,515 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,127 | ₩58,515 | ₩57,927 | ₩58,421 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,301 | ₩58,675 | ₩58,047 | ₩58,221 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,180 | ₩58,421 | ₩57,900 | ₩58,114 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,234 | ₩58,635 | ₩57,927 | ₩58,087 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,873 | ₩58,154 | ₩57,151 | ₩57,325 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,499 | ₩57,726 | ₩57,125 | ₩57,178 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,165 | ₩57,338 | ₩56,857 | ₩57,044 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,140 | ₩58,555 | ₩57,044 | ₩57,405 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,512 | ₩57,606 | ₩56,777 | ₩57,579 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,189 | ₩57,379 | ₩55,360 | ₩57,325 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,733 | ₩61,041 | ₩59,865 | ₩59,945 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,998 | ₩61,014 | ₩59,998 | ₩60,867 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,448 | ₩59,477 | ₩58,154 | ₩58,809 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,686 | ₩58,127 | ₩57,392 | ₩57,940 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,512 | ₩58,154 | ₩57,312 | ₩57,953 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,744 | ₩59,771 | ₩58,528 | ₩58,528 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,408 | ₩59,076 | ₩58,207 | ₩58,475 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,862 | ₩59,103 | ₩58,488 | ₩58,782 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,423 | ₩59,945 | ₩58,648 | ₩59,691 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,421 | ₩59,129 | ₩58,140 | ₩59,089 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,539 | ₩58,461 | ₩57,526 | ₩58,381 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,886 | ₩58,074 | ₩57,539 | ₩57,713 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,595 | ₩58,982 | ₩58,221 | ₩58,809 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,127 | ₩58,381 | ₩57,793 | ₩58,140 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,873 | ₩58,956 | ₩57,846 | ₩58,675 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,978 | ₩57,606 | ₩56,857 | ₩57,178 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,699 | ₩57,993 | ₩57,432 | ₩57,445 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,967 | ₩58,007 | ₩56,710 | ₩56,951 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,884 | ₩58,020 | ₩56,643 | ₩57,686 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,577 | ₩56,617 | ₩55,160 | ₩55,641 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,579 | ₩57,646 | ₩56,737 | ₩57,018 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,405 | ₩58,114 | ₩57,151 | ₩58,047 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,296 | ₩57,445 | ₩56,296 | ₩57,405 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,467 | ₩56,323 | ₩55,360 | ₩55,868 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,269 | ₩56,323 | ₩55,227 | ₩55,240 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,496 | ₩56,764 | ₩55,427 | ₩55,601 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,679 | ₩55,895 | ₩54,652 | ₩55,841 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,590 | ₩56,764 | ₩55,948 | ₩56,643 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,927 | ₩58,274 | ₩56,764 | ₩56,804 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,461 | ₩58,942 | ₩58,154 | ₩58,875 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,916 | ₩58,996 | ₩58,434 | ₩58,541 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,956 | ₩59,490 | ₩58,835 | ₩59,143 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,675 | ₩59,544 | ₩58,622 | ₩58,956 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩58,020 | ₩59,076 | ₩57,953 | ₩58,234 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,410 | ₩59,945 | ₩59,250 | ₩59,784 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,357 | ₩59,584 | ₩58,608 | ₩58,648 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,145 | ₩60,466 | ₩59,918 | ₩60,172 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩59,063 | ₩59,611 | ₩58,862 | ₩59,317 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,884 | ₩57,138 | ₩56,630 | ₩56,630 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,111 | ₩57,258 | ₩56,510 | ₩57,205 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,180 | ₩58,274 | ₩57,365 | ₩57,419 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,835 | ₩58,982 | ₩58,327 | ₩58,368 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,688 | ₩59,544 | ₩58,688 | ₩59,196 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,490 | ₩60,078 | ₩59,303 | ₩59,383 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,624 | ₩59,637 | ₩58,982 | ₩59,009 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,931 | ₩60,306 | ₩59,129 | ₩59,196 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,851 | ₩60,306 | ₩59,557 | ₩60,038 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,477 | ₩59,918 | ₩59,210 | ₩59,704 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩58,074 | ₩58,448 | ₩57,873 | ₩58,207 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,579 | ₩58,274 | ₩57,499 | ₩58,194 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,499 | ₩57,753 | ₩57,031 | ₩57,058 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,218 | ₩57,338 | ₩56,804 | ₩57,272 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,777 | ₩57,459 | ₩56,577 | ₩56,697 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,218 | ₩57,539 | ₩56,884 | ₩57,285 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,114 | ₩58,287 | ₩56,724 | ₩56,804 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,619 | ₩57,886 | ₩57,178 | ₩57,886 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,234 | ₩58,528 | ₩57,632 | ₩57,713 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,287 | ₩58,755 | ₩58,261 | ₩58,501 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,967 | ₩58,194 | ₩57,606 | ₩57,953 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,140 | ₩58,555 | ₩57,673 | ₩57,940 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,324 | ₩62,792 | ₩61,575 | ₩61,589 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,468 | ₩62,685 | ₩61,428 | ₩62,257 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩61,041 | ₩61,709 | ₩60,720 | ₩61,522 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,749 | ₩61,829 | ₩61,321 | ₩61,415 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩62,030 | ₩62,631 | ₩61,308 | ₩61,348 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,313 | ₩63,487 | ₩62,444 | ₩62,524 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,837 | ₩64,957 | ₩63,273 | ₩63,527 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,527 | ₩63,553 | ₩62,618 | ₩62,685 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,754 | ₩63,847 | ₩62,925 | ₩62,992 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,101 | ₩64,609 | ₩63,861 | ₩64,142 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,783 | ₩64,943 | ₩64,222 | ₩64,235 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,941 | ₩64,075 | ₩63,366 | ₩63,781 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,409 | ₩64,596 | ₩63,727 | ₩64,182 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩63,059 | ₩63,888 | ₩63,019 | ₩63,674 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,950 | ₩62,872 | ₩61,562 | ₩62,765 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,580 | ₩63,607 | ₩62,337 | ₩62,498 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,457 | ₩63,433 | ₩62,137 | ₩62,925 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩63,019 | ₩63,139 | ₩62,658 | ₩63,005 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,939 | ₩62,952 | ₩62,030 | ₩62,591 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,088 | ₩64,195 | ₩63,540 | ₩63,620 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,460 | ₩64,101 | ₩63,206 | ₩64,008 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩64,035 | ₩64,449 | ₩63,700 | ₩63,794 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,540 | ₩64,623 | ₩63,353 | ₩64,395 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,337 | ₩62,778 | ₩62,123 | ₩62,444 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,487 | ₩63,928 | ₩62,498 | ₩62,524 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,923 | ₩63,019 | ₩61,816 | ₩62,310 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,375 | ₩62,016 | ₩61,148 | ₩61,522 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,544 | ₩60,399 | ₩59,490 | ₩60,332 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,958 | ₩60,493 | ₩59,464 | ₩59,838 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,519 | ₩60,747 | ₩59,290 | ₩59,611 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,103 | ₩60,840 | ₩59,103 | ₩60,600 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,488 | ₩58,875 | ₩57,900 | ₩58,421 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,517 | ₩59,597 | ₩58,862 | ₩58,889 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,742 | ₩59,022 | ₩58,528 | ₩58,782 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,675 | ₩58,996 | ₩58,127 | ₩58,274 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,889 | ₩59,236 | ₩58,301 | ₩58,314 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,902 | ₩59,103 | ₩58,528 | ₩58,728 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,624 | ₩59,758 | ₩58,648 | ₩58,769 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,354 | ₩59,423 | ₩57,927 | ₩59,276 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,916 | ₩59,651 | ₩58,809 | ₩59,544 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,386 | ₩60,600 | ₩59,758 | ₩60,145 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,083 | ₩62,097 | ₩61,402 | ₩61,776 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,431 | ₩62,645 | ₩61,482 | ₩62,110 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,088 | ₩64,248 | ₩63,393 | ₩63,700 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,088 | ₩65,157 | ₩64,048 | ₩65,037 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,513 | ₩64,636 | ₩63,326 | ₩64,623 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,687 | ₩63,807 | ₩63,273 | ₩63,607 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,821 | ₩64,101 | ₩63,219 | ₩63,233 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,952 | ₩63,807 | ₩62,952 | ₩63,112 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,524 | ₩62,912 | ₩62,163 | ₩62,498 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,097 | ₩63,340 | ₩61,642 | ₩63,326 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,776 | ₩61,869 | ₩61,268 | ₩61,669 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,843 | ₩62,538 | ₩61,482 | ₩62,056 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,498 | ₩62,738 | ₩61,455 | ₩61,495 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,725 | ₩63,954 | ₩62,431 | ₩62,858 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,810 | ₩66,053 | ₩64,355 | ₩65,826 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,278 | ₩65,625 | ₩64,984 | ₩64,997 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,928 | ₩64,756 | ₩63,700 | ₩64,516 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,433 | ₩64,088 | ₩63,286 | ₩63,928 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,660 | ₩64,155 | ₩63,393 | ₩63,473 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,847 | ₩64,957 | ₩63,847 | ₩64,262 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,513 | ₩64,462 | ₩63,086 | ₩63,473 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,741 | ₩63,954 | ₩63,126 | ₩63,179 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,698 | ₩63,139 | ₩62,257 | ₩62,872 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,909 | ₩62,016 | ₩61,201 | ₩61,749 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,177 | ₩62,351 | ₩61,081 | ₩61,174 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,553 | ₩64,008 | ₩63,313 | ₩63,473 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,139 | ₩63,807 | ₩62,818 | ₩63,259 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,843 | ₩63,152 | ₩61,615 | ₩63,086 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,856 | ₩62,631 | ₩61,749 | ₩62,150 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,201 | ₩62,083 | ₩61,148 | ₩61,722 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,720 | ₩61,455 | ₩60,479 | ₩61,134 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,725 | ₩62,858 | ₩62,137 | ₩62,270 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,594 | ₩63,674 | ₩62,952 | ₩63,447 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,954 | ₩64,382 | ₩63,821 | ₩64,008 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,847 | ₩63,981 | ₩62,391 | ₩63,086 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,344 | ₩65,358 | ₩63,553 | ₩63,620 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,197 | ₩65,946 | ₩65,197 | ₩65,532 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,583 | ₩64,783 | ₩64,061 | ₩64,329 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,994 | ₩65,144 | ₩63,914 | ₩64,649 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,329 | ₩65,064 | ₩63,567 | ₩64,382 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,954 | ₩63,954 | ₩63,046 | ₩63,500 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,583 | ₩64,796 | ₩64,355 | ₩64,462 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,917 | ₩65,157 | ₩64,756 | ₩64,770 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,184 | ₩65,425 | ₩65,037 | ₩65,144 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,649 | ₩65,010 | ₩64,502 | ₩64,623 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,890 | ₩65,171 | ₩64,502 | ₩64,783 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,609 | ₩64,810 | ₩64,369 | ₩64,636 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,663 | ₩65,144 | ₩64,449 | ₩64,583 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,101 | ₩64,262 | ₩63,821 | ₩64,195 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,767 | ₩64,756 | ₩63,754 | ₩64,395 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩64,021 | ₩64,462 | ₩63,994 | ₩64,142 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,660 | ₩64,703 | ₩63,620 | ₩64,342 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩64,048 | ₩64,155 | ₩63,072 | ₩63,406 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,596 | ₩64,970 | ₩62,778 | ₩63,914 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,425 | ₩65,598 | ₩64,863 | ₩65,064 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,984 | ₩65,812 | ₩64,984 | ₩65,304 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,168 | ₩64,676 | ₩63,928 | ₩64,502 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,355 | ₩64,863 | ₩63,888 | ₩63,928 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩65,024 | ₩65,117 | ₩64,449 | ₩64,743 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,440 | ₩66,467 | ₩65,759 | ₩66,200 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,173 | ₩66,253 | ₩65,344 | ₩65,358 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,333 | ₩66,708 | ₩66,280 | ₩66,414 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,389 | ₩67,403 | ₩66,400 | ₩66,628 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,176 | ₩67,389 | ₩66,668 | ₩66,761 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,561 | ₩66,734 | ₩66,320 | ₩66,668 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,307 | ₩66,948 | ₩66,160 | ₩66,868 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,855 | ₩67,643 | ₩65,826 | ₩67,202 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,186 | ₩66,681 | ₩65,679 | ₩65,692 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,186 | ₩66,494 | ₩65,946 | ₩66,333 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,507 | ₩66,734 | ₩65,131 | ₩65,344 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,349 | ₩67,523 | ₩65,879 | ₩66,227 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,750 | ₩68,084 | ₩67,470 | ₩67,710 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,207 | ₩70,397 | ₩69,114 | ₩69,207 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,648 | ₩70,076 | ₩69,501 | ₩69,688 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,488 | ₩70,410 | ₩69,448 | ₩69,956 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,448 | ₩70,089 | ₩69,367 | ₩69,394 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,445 | ₩69,702 | ₩68,405 | ₩69,087 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,828 | ₩67,737 | ₩66,801 | ₩67,710 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,133 | ₩66,414 | ₩65,933 | ₩66,374 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,799 | ₩66,400 | ₩65,572 | ₩66,146 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,997 | ₩65,919 | ₩64,877 | ₩65,491 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,184 | ₩66,561 | ₩65,050 | ₩65,638 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,429 | ₩67,550 | ₩66,748 | ₩66,895 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,750 | ₩68,004 | ₩67,082 | ₩67,603 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩68,071 | ₩68,606 | ₩67,951 | ₩68,084 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,726 | ₩69,020 | ₩67,550 | ₩67,737 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,231 | ₩68,672 | ₩67,576 | ₩68,245 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,699 | ₩69,100 | ₩68,312 | ₩68,713 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,100 | ₩69,768 | ₩68,499 | ₩69,020 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩67,015 | ₩67,376 | ₩66,066 | ₩66,186 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,788 | ₩67,470 | ₩66,480 | ₩66,815 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩67,015 | ₩67,216 | ₩66,374 | ₩66,374 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,895 | ₩67,510 | ₩66,414 | ₩66,467 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩67,015 | ₩67,790 | ₩67,015 | ₩67,657 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,240 | ₩67,269 | ₩66,186 | ₩66,855 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,890 | ₩65,705 | ₩64,877 | ₩65,438 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩65,050 | ₩65,799 | ₩64,957 | ₩65,785 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,609 | ₩65,237 | ₩64,502 | ₩65,224 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,465 | ₩65,505 | ₩63,954 | ₩64,275 | -1.82% | 258.4만 |
|---|