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 | ₩53,618 | ₩53,805 | ₩53,284 | ₩53,485 | -0.25% | 210.3만 |
| 2026.10.08 | ₩53,631 | ₩53,752 | ₩52,831 | ₩53,698 | +0.12% | 299.6만 |
| 2026.10.07 | ₩53,311 | ₩53,725 | ₩53,017 | ₩53,658 | +0.65% | 208.2만 |
| 2026.10.06 | ₩53,458 | ₩53,458 | ₩52,377 | ₩52,804 | -1.22% | 305.2만 |
| 2026.10.05 | ₩53,164 | ₩53,231 | ₩52,297 | ₩52,737 | -0.80% | 379.8만 |
| 2026.10.02 | ₩52,831 | ₩53,485 | ₩52,724 | ₩53,284 | +0.86% | 433.5만 |
| 2026.10.01 | ₩55,861 | ₩55,901 | ₩54,245 | ₩54,286 | -2.82% | 668.3만 |
| 2026.09.30 | ₩55,193 | ₩55,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,033 |
| -0.29% |
| 430.4만 |
| 2026.09.29 | ₩54,165 | ₩54,459 | ₩53,925 | ₩54,379 | +0.39% | 304만 |
|---|
| 2026.09.28 | ₩54,419 | ₩55,046 | ₩54,419 | ₩54,966 | +1.01% | 217.4만 |
|---|
| 2026.09.25 | ₩54,579 | ₩54,886 | ₩54,272 | ₩54,873 | +0.54% | 221.7만 |
|---|
| 2026.09.24 | ₩55,033 | ₩55,540 | ₩54,606 | ₩54,646 | -0.70% | 307만 |
|---|
| 2026.09.23 | ₩55,861 | ₩56,007 | ₩55,273 | ₩55,607 | -0.45% | 383.8만 |
|---|
| 2026.09.22 | ₩56,515 | ₩56,888 | ₩56,101 | ₩56,741 | +0.40% | 308.4만 |
|---|
| 2026.09.21 | ₩56,915 | ₩57,102 | ₩56,688 | ₩56,728 | -0.33% | 248.5만 |
|---|
| 2026.09.18 | ₩57,062 | ₩57,089 | ₩56,515 | ₩56,701 | -0.63% | 224.5만 |
|---|
| 2026.09.17 | ₩57,155 | ₩57,703 | ₩57,155 | ₩57,582 | +0.75% | 295.6만 |
|---|
| 2026.09.16 | ₩57,022 | ₩57,396 | ₩56,755 | ₩56,848 | -0.30% | 242.7만 |
|---|
| 2026.09.15 | ₩57,102 | ₩57,249 | ₩56,568 | ₩56,595 | -0.89% | 268.3만 |
|---|
| 2026.09.14 | ₩58,330 | ₩58,383 | ₩57,422 | ₩57,836 | -0.85% | 232.6만 |
|---|
| 2026.09.11 | ₩57,142 | ₩57,249 | ₩56,608 | ₩57,089 | -0.09% | 237.3만 |
|---|
| 2026.09.10 | ₩57,209 | ₩57,462 | ₩56,955 | ₩57,022 | -0.33% | 196만 |
|---|
| 2026.09.09 | ₩57,502 | ₩58,010 | ₩57,155 | ₩57,195 | -0.53% | 194.7만 |
|---|
| 2026.09.08 | ₩58,050 | ₩58,343 | ₩57,582 | ₩57,609 | -0.76% | 260만 |
|---|
| 2026.09.04 | ₩58,957 | ₩59,211 | ₩58,770 | ₩59,051 | +0.16% | 169.5만 |
|---|
| 2026.09.03 | ₩60,265 | ₩60,279 | ₩58,997 | ₩59,171 | -1.82% | 240.4만 |
|---|
| 2026.09.02 | ₩59,638 | ₩60,359 | ₩59,304 | ₩59,358 | -0.47% | 217만 |
|---|
| 2026.09.01 | ₩60,172 | ₩60,372 | ₩59,011 | ₩59,224 | -1.57% | 201.5만 |
|---|
| 2026.08.31 | ₩59,518 | ₩59,651 | ₩59,077 | ₩59,211 | -0.52% | 234.5만 |
|---|
| 2026.08.28 | ₩59,972 | ₩60,012 | ₩59,598 | ₩59,825 | -0.24% | 135.8만 |
|---|
| 2026.08.27 | ₩59,878 | ₩60,172 | ₩59,691 | ₩59,852 | -0.04% | 229.1만 |
|---|
| 2026.08.26 | ₩61,413 | ₩61,453 | ₩60,586 | ₩60,626 | -1.28% | 162.8만 |
|---|
| 2026.08.25 | ₩61,039 | ₩61,467 | ₩60,826 | ₩61,427 | +0.63% | 124.1만 |
|---|
| 2026.08.24 | ₩60,719 | ₩61,106 | ₩60,492 | ₩60,986 | +0.44% | 171.9만 |
|---|
| 2026.08.21 | ₩60,412 | ₩61,547 | ₩60,399 | ₩61,200 | +1.30% | 186.1만 |
|---|
| 2026.08.20 | ₩60,933 | ₩61,053 | ₩60,145 | ₩60,265 | -1.10% | 259.8만 |
|---|
| 2026.08.19 | ₩60,626 | ₩61,427 | ₩60,626 | ₩61,173 | +0.90% | 274.1만 |
|---|
| 2026.08.18 | ₩60,199 | ₩60,359 | ₩59,718 | ₩60,025 | -0.29% | 317.1만 |
|---|
| 2026.08.17 | ₩58,730 | ₩59,291 | ₩58,490 | ₩59,278 | +0.93% | 192.8만 |
|---|
| 2026.08.14 | ₩58,076 | ₩58,463 | ₩57,716 | ₩58,357 | +0.48% | 271.9만 |
|---|
| 2026.08.13 | ₩58,637 | ₩58,864 | ₩58,370 | ₩58,437 | -0.34% | 221.4만 |
|---|
| 2026.08.12 | ₩58,050 | ₩58,437 | ₩57,849 | ₩58,343 | +0.51% | 293.1만 |
|---|
| 2026.08.11 | ₩58,223 | ₩58,597 | ₩57,969 | ₩58,143 | -0.14% | 284만 |
|---|
| 2026.08.10 | ₩58,103 | ₩58,343 | ₩57,823 | ₩58,036 | -0.11% | 335.6만 |
|---|
| 2026.08.07 | ₩58,156 | ₩58,557 | ₩57,849 | ₩58,010 | -0.25% | 276.6만 |
|---|
| 2026.08.06 | ₩57,796 | ₩58,076 | ₩57,075 | ₩57,249 | -0.95% | 414.7만 |
|---|
| 2026.08.05 | ₩57,422 | ₩57,649 | ₩57,048 | ₩57,102 | -0.56% | 246.8만 |
|---|
| 2026.08.04 | ₩57,089 | ₩57,262 | ₩56,782 | ₩56,968 | -0.21% | 228만 |
|---|
| 2026.08.03 | ₩58,063 | ₩58,477 | ₩56,968 | ₩57,329 | -1.26% | 260.3만 |
|---|
| 2026.07.31 | ₩57,436 | ₩57,529 | ₩56,701 | ₩57,502 | +0.12% | 294.3만 |
|---|
| 2026.07.30 | ₩56,114 | ₩57,302 | ₩55,287 | ₩57,249 | +2.02% | 1020.4만 |
|---|
| 2026.07.29 | ₩60,652 | ₩60,959 | ₩59,785 | ₩59,865 | -1.30% | 351.2만 |
|---|
| 2026.07.28 | ₩59,918 | ₩60,933 | ₩59,918 | ₩60,786 | +1.45% | 285만 |
|---|
| 2026.07.27 | ₩58,370 | ₩59,398 | ₩58,076 | ₩58,730 | +0.62% | 295.5만 |
|---|
| 2026.07.24 | ₩57,609 | ₩58,050 | ₩57,315 | ₩57,863 | +0.44% | 306.8만 |
|---|
| 2026.07.23 | ₩57,436 | ₩58,076 | ₩57,235 | ₩57,876 | +0.77% | 191.3만 |
|---|
| 2026.07.22 | ₩59,665 | ₩59,691 | ₩58,450 | ₩58,450 | -2.04% | 282.8만 |
|---|
| 2026.07.21 | ₩58,330 | ₩58,997 | ₩58,130 | ₩58,397 | +0.11% | 219.4만 |
|---|
| 2026.07.20 | ₩58,784 | ₩59,024 | ₩58,410 | ₩58,704 | -0.14% | 709.7만 |
|---|
| 2026.07.17 | ₩59,344 | ₩59,865 | ₩58,570 | ₩59,611 | +0.45% | 368.2만 |
|---|
| 2026.07.16 | ₩58,343 | ₩59,051 | ₩58,063 | ₩59,011 | +1.14% | 289.2만 |
|---|
| 2026.07.15 | ₩57,462 | ₩58,383 | ₩57,449 | ₩58,303 | +1.46% | 196.5만 |
|---|
| 2026.07.14 | ₩57,809 | ₩57,996 | ₩57,462 | ₩57,636 | -0.30% | 224.5만 |
|---|
| 2026.07.13 | ₩58,517 | ₩58,904 | ₩58,143 | ₩58,730 | +0.36% | 269.8만 |
|---|
| 2026.07.10 | ₩58,050 | ₩58,303 | ₩57,716 | ₩58,063 | +0.02% | 266.2만 |
|---|
| 2026.07.09 | ₩57,796 | ₩58,877 | ₩57,769 | ₩58,597 | +1.39% | 410.7만 |
|---|
| 2026.07.08 | ₩56,902 | ₩57,529 | ₩56,782 | ₩57,102 | +0.35% | 190만 |
|---|
| 2026.07.07 | ₩57,622 | ₩57,916 | ₩57,355 | ₩57,369 | -0.44% | 266.7만 |
|---|
| 2026.07.06 | ₩57,889 | ₩57,929 | ₩56,635 | ₩56,875 | -1.75% | 486.6만 |
|---|
| 2026.07.02 | ₩56,808 | ₩57,943 | ₩56,568 | ₩57,609 | +1.41% | 345.9만 |
|---|
| 2026.07.01 | ₩56,501 | ₩56,541 | ₩55,086 | ₩55,567 | -1.65% | 452.1만 |
|---|
| 2026.06.30 | ₩57,502 | ₩57,569 | ₩56,661 | ₩56,942 | -0.97% | 288.3만 |
|---|
| 2026.06.29 | ₩57,329 | ₩58,036 | ₩57,075 | ₩57,969 | +1.12% | 281만 |
|---|
| 2026.06.26 | ₩56,221 | ₩57,369 | ₩56,221 | ₩57,329 | +1.97% | 676.2만 |
|---|
| 2026.06.25 | ₩55,393 | ₩56,248 | ₩55,287 | ₩55,794 | +0.72% | 452.3만 |
|---|
| 2026.06.24 | ₩56,194 | ₩56,248 | ₩55,153 | ₩55,166 | -1.83% | 785.8만 |
|---|
| 2026.06.23 | ₩56,421 | ₩56,688 | ₩55,353 | ₩55,527 | -1.59% | 1085.6만 |
|---|
| 2026.06.22 | ₩54,606 | ₩55,820 | ₩54,579 | ₩55,767 | +2.13% | 575.1만 |
|---|
| 2026.06.18 | ₩56,515 | ₩56,688 | ₩55,874 | ₩56,568 | +0.09% | 408.6만 |
|---|
| 2026.06.17 | ₩57,849 | ₩58,196 | ₩56,688 | ₩56,728 | -1.94% | 839.4만 |
|---|
| 2026.06.16 | ₩58,383 | ₩58,864 | ₩58,076 | ₩58,797 | +0.71% | 157.4만 |
|---|
| 2026.06.15 | ₩58,837 | ₩58,917 | ₩58,357 | ₩58,463 | -0.64% | 184.9만 |
|---|
| 2026.06.12 | ₩58,877 | ₩59,411 | ₩58,757 | ₩59,064 | +0.32% | 163.3만 |
|---|
| 2026.06.11 | ₩58,597 | ₩59,464 | ₩58,543 | ₩58,877 | +0.48% | 320.7만 |
|---|
| 2026.06.10 | ₩57,943 | ₩58,997 | ₩57,876 | ₩58,156 | +0.37% | 402.7만 |
|---|
| 2026.06.09 | ₩59,331 | ₩59,865 | ₩59,171 | ₩59,705 | +0.63% | 283.2만 |
|---|
| 2026.06.08 | ₩59,278 | ₩59,504 | ₩58,530 | ₩58,570 | -1.19% | 187.9만 |
|---|
| 2026.06.05 | ₩60,065 | ₩60,385 | ₩59,838 | ₩60,092 | +0.04% | 260.4만 |
|---|
| 2026.06.04 | ₩58,984 | ₩59,531 | ₩58,784 | ₩59,238 | +0.43% | 223만 |
|---|
| 2026.06.03 | ₩56,808 | ₩57,062 | ₩56,555 | ₩56,555 | -0.45% | 247.3만 |
|---|
| 2026.06.02 | ₩57,035 | ₩57,182 | ₩56,434 | ₩57,129 | +0.16% | 196.4만 |
|---|
| 2026.06.01 | ₩58,103 | ₩58,196 | ₩57,289 | ₩57,342 | -1.31% | 272만 |
|---|
| 2026.05.29 | ₩58,757 | ₩58,904 | ₩58,250 | ₩58,290 | -0.80% | 242.6만 |
|---|
| 2026.05.28 | ₩58,610 | ₩59,464 | ₩58,610 | ₩59,117 | +0.87% | 213.8만 |
|---|
| 2026.05.27 | ₩59,411 | ₩59,998 | ₩59,224 | ₩59,304 | -0.18% | 229.7만 |
|---|
| 2026.05.26 | ₩59,545 | ₩59,558 | ₩58,904 | ₩58,931 | -1.03% | 253.8만 |
|---|
| 2026.05.22 | ₩59,852 | ₩60,225 | ₩59,051 | ₩59,117 | -1.23% | 276.3만 |
|---|
| 2026.05.21 | ₩59,771 | ₩60,225 | ₩59,478 | ₩59,958 | +0.31% | 223.7만 |
|---|
| 2026.05.20 | ₩59,398 | ₩59,838 | ₩59,131 | ₩59,625 | +0.38% | 273.7만 |
|---|
| 2026.05.19 | ₩57,996 | ₩58,370 | ₩57,796 | ₩58,130 | +0.23% | 225.1만 |
|---|
| 2026.05.18 | ₩57,502 | ₩58,196 | ₩57,422 | ₩58,116 | +1.07% | 242.8만 |
|---|
| 2026.05.15 | ₩57,422 | ₩57,676 | ₩56,955 | ₩56,982 | -0.77% | 269만 |
|---|
| 2026.05.14 | ₩57,142 | ₩57,262 | ₩56,728 | ₩57,195 | +0.09% | 175.3만 |
|---|
| 2026.05.13 | ₩56,701 | ₩57,382 | ₩56,501 | ₩56,621 | -0.14% | 317.9만 |
|---|
| 2026.05.12 | ₩57,142 | ₩57,462 | ₩56,808 | ₩57,209 | +0.12% | 420.6만 |
|---|
| 2026.05.11 | ₩58,036 | ₩58,210 | ₩56,648 | ₩56,728 | -2.25% | 505.8만 |
|---|
| 2026.05.08 | ₩57,542 | ₩57,809 | ₩57,102 | ₩57,809 | +0.46% | 251.6만 |
|---|
| 2026.05.07 | ₩58,156 | ₩58,450 | ₩57,556 | ₩57,636 | -0.90% | 177.5만 |
|---|
| 2026.05.06 | ₩58,210 | ₩58,677 | ₩58,183 | ₩58,423 | +0.37% | 177만 |
|---|
| 2026.05.05 | ₩57,889 | ₩58,116 | ₩57,529 | ₩57,876 | -0.02% | 222.4만 |
|---|
| 2026.05.04 | ₩58,063 | ₩58,477 | ₩57,596 | ₩57,863 | -0.34% | 289.6만 |
|---|
| 2026.05.01 | ₩62,241 | ₩62,708 | ₩61,493 | ₩61,507 | -1.18% | 228.4만 |
|---|
| 2026.04.30 | ₩61,387 | ₩62,601 | ₩61,346 | ₩62,174 | +1.28% | 234.6만 |
|---|
| 2026.04.29 | ₩60,959 | ₩61,627 | ₩60,639 | ₩61,440 | +0.79% | 282.6만 |
|---|
| 2026.04.28 | ₩61,667 | ₩61,747 | ₩61,240 | ₩61,333 | -0.54% | 287.2만 |
|---|
| 2026.04.27 | ₩61,947 | ₩62,548 | ₩61,226 | ₩61,266 | -1.10% | 260.9만 |
|---|
| 2026.04.24 | ₩63,229 | ₩63,402 | ₩62,361 | ₩62,441 | -1.25% | 292.9만 |
|---|
| 2026.04.23 | ₩64,750 | ₩64,870 | ₩63,188 | ₩63,442 | -2.02% | 535.3만 |
|---|
| 2026.04.22 | ₩63,442 | ₩63,469 | ₩62,534 | ₩62,601 | -1.33% | 285.8만 |
|---|
| 2026.04.21 | ₩63,669 | ₩63,762 | ₩62,841 | ₩62,908 | -1.19% | 254.7만 |
|---|
| 2026.04.20 | ₩64,016 | ₩64,523 | ₩63,776 | ₩64,056 | +0.06% | 199.7만 |
|---|
| 2026.04.17 | ₩64,697 | ₩64,857 | ₩64,136 | ₩64,150 | -0.85% | 224.6만 |
|---|
| 2026.04.16 | ₩63,856 | ₩63,989 | ₩63,282 | ₩63,696 | -0.25% | 217.4만 |
|---|
| 2026.04.15 | ₩64,323 | ₩64,510 | ₩63,642 | ₩64,096 | -0.35% | 351만 |
|---|
| 2026.04.14 | ₩62,975 | ₩63,802 | ₩62,935 | ₩63,589 | +0.97% | 205.8만 |
|---|
| 2026.04.13 | ₩61,867 | ₩62,788 | ₩61,480 | ₩62,681 | +1.32% | 356.5만 |
|---|
| 2026.04.10 | ₩63,495 | ₩63,522 | ₩62,254 | ₩62,414 | -1.70% | 223.1만 |
|---|
| 2026.04.09 | ₩62,374 | ₩63,349 | ₩62,054 | ₩62,841 | +0.75% | 264.5만 |
|---|
| 2026.04.08 | ₩62,935 | ₩63,055 | ₩62,574 | ₩62,922 | -0.02% | 450.8만 |
|---|
| 2026.04.07 | ₩62,855 | ₩62,868 | ₩61,947 | ₩62,508 | -0.55% | 248.1만 |
|---|
| 2026.04.06 | ₩64,003 | ₩64,109 | ₩63,455 | ₩63,536 | -0.73% | 146.4만 |
|---|
| 2026.04.02 | ₩63,375 | ₩64,016 | ₩63,122 | ₩63,923 | +0.86% | 151.9만 |
|---|
| 2026.04.01 | ₩63,949 | ₩64,363 | ₩63,616 | ₩63,709 | -0.38% | 259.3만 |
|---|
| 2026.03.31 | ₩63,455 | ₩64,537 | ₩63,269 | ₩64,310 | +1.35% | 321.9만 |
|---|
| 2026.03.30 | ₩62,254 | ₩62,695 | ₩62,041 | ₩62,361 | +0.17% | 238.2만 |
|---|
| 2026.03.27 | ₩63,402 | ₩63,843 | ₩62,414 | ₩62,441 | -1.52% | 368.5만 |
|---|
| 2026.03.26 | ₩61,840 | ₩62,935 | ₩61,734 | ₩62,227 | +0.63% | 221.7만 |
|---|
| 2026.03.25 | ₩61,293 | ₩61,934 | ₩61,066 | ₩61,440 | +0.24% | 188.3만 |
|---|
| 2026.03.24 | ₩59,464 | ₩60,319 | ₩59,411 | ₩60,252 | +1.32% | 229.2만 |
|---|
| 2026.03.23 | ₩59,878 | ₩60,412 | ₩59,384 | ₩59,758 | -0.20% | 314.7만 |
|---|
| 2026.03.20 | ₩60,439 | ₩60,666 | ₩59,211 | ₩59,531 | -1.50% | 478.8만 |
|---|
| 2026.03.19 | ₩59,024 | ₩60,759 | ₩59,024 | ₩60,519 | +2.53% | 694.8만 |
|---|
| 2026.03.18 | ₩58,410 | ₩58,797 | ₩57,823 | ₩58,343 | -0.11% | 443.6만 |
|---|
| 2026.03.17 | ₩59,438 | ₩59,518 | ₩58,784 | ₩58,810 | -1.06% | 320.7만 |
|---|
| 2026.03.16 | ₩58,664 | ₩58,944 | ₩58,450 | ₩58,704 | +0.07% | 238.7만 |
|---|
| 2026.03.13 | ₩58,597 | ₩58,917 | ₩58,050 | ₩58,196 | -0.68% | 276.5만 |
|---|
| 2026.03.12 | ₩58,810 | ₩59,157 | ₩58,223 | ₩58,236 | -0.98% | 754만 |
|---|
| 2026.03.11 | ₩58,824 | ₩59,024 | ₩58,450 | ₩58,650 | -0.29% | 270.9만 |
|---|
| 2026.03.10 | ₩59,545 | ₩59,678 | ₩58,570 | ₩58,690 | -1.43% | 314.1만 |
|---|
| 2026.03.09 | ₩58,276 | ₩59,344 | ₩57,849 | ₩59,197 | +1.58% | 422.4만 |
|---|
| 2026.03.06 | ₩58,837 | ₩59,571 | ₩58,730 | ₩59,464 | +1.07% | 645만 |
|---|
| 2026.03.05 | ₩60,305 | ₩60,519 | ₩59,678 | ₩60,065 | -0.40% | 447.1만 |
|---|
| 2026.03.04 | ₩62,001 | ₩62,014 | ₩61,320 | ₩61,694 | -0.50% | 432.7만 |
|---|
| 2026.03.03 | ₩62,348 | ₩62,561 | ₩61,400 | ₩62,027 | -0.51% | 459.5만 |
|---|
| 2026.03.02 | ₩64,003 | ₩64,163 | ₩63,309 | ₩63,616 | -0.60% | 397.8만 |
|---|
| 2026.02.27 | ₩64,003 | ₩65,071 | ₩63,963 | ₩64,950 | +1.48% | 717.8만 |
|---|
| 2026.02.26 | ₩63,429 | ₩64,550 | ₩63,242 | ₩64,537 | +1.75% | 558만 |
|---|
| 2026.02.25 | ₩63,602 | ₩63,722 | ₩63,188 | ₩63,522 | -0.13% | 249.5만 |
|---|
| 2026.02.24 | ₩63,736 | ₩64,016 | ₩63,135 | ₩63,148 | -0.92% | 507.2만 |
|---|
| 2026.02.23 | ₩62,868 | ₩63,722 | ₩62,868 | ₩63,028 | +0.25% | 415.5만 |
|---|
| 2026.02.20 | ₩62,441 | ₩62,828 | ₩62,081 | ₩62,414 | -0.04% | 275.6만 |
|---|
| 2026.02.19 | ₩62,014 | ₩63,255 | ₩61,560 | ₩63,242 | +1.98% | 465.2만 |
|---|
| 2026.02.18 | ₩61,694 | ₩61,787 | ₩61,186 | ₩61,587 | -0.17% | 413.1만 |
|---|
| 2026.02.17 | ₩61,760 | ₩62,454 | ₩61,400 | ₩61,974 | +0.35% | 537.4만 |
|---|
| 2026.02.13 | ₩62,414 | ₩62,655 | ₩61,373 | ₩61,413 | -1.60% | 912.8만 |
|---|
| 2026.02.12 | ₩62,641 | ₩63,869 | ₩62,348 | ₩62,775 | +0.21% | 1075만 |
|---|
| 2026.02.11 | ₩64,723 | ₩65,965 | ₩64,270 | ₩65,738 | +1.57% | 510.9만 |
|---|
| 2026.02.10 | ₩65,191 | ₩65,538 | ₩64,897 | ₩64,910 | -0.43% | 546.1만 |
|---|
| 2026.02.09 | ₩63,843 | ₩64,670 | ₩63,616 | ₩64,430 | +0.92% | 478.5만 |
|---|
| 2026.02.06 | ₩63,349 | ₩64,003 | ₩63,202 | ₩63,843 | +0.78% | 386.7만 |
|---|
| 2026.02.05 | ₩63,576 | ₩64,069 | ₩63,309 | ₩63,389 | -0.29% | 423.2만 |
|---|
| 2026.02.04 | ₩63,762 | ₩64,870 | ₩63,762 | ₩64,176 | +0.65% | 719.1만 |
|---|
| 2026.02.03 | ₩63,429 | ₩64,376 | ₩63,002 | ₩63,389 | -0.06% | 440.8만 |
|---|
| 2026.02.02 | ₩63,656 | ₩63,869 | ₩63,042 | ₩63,095 | -0.88% | 294.4만 |
|---|
| 2026.01.30 | ₩62,615 | ₩63,055 | ₩62,174 | ₩62,788 | +0.28% | 602.3만 |
|---|
| 2026.01.29 | ₩61,827 | ₩61,934 | ₩61,120 | ₩61,667 | -0.26% | 614.6만 |
|---|
| 2026.01.28 | ₩62,094 | ₩62,267 | ₩60,999 | ₩61,093 | -1.61% | 352.1만 |
|---|
| 2026.01.27 | ₩63,469 | ₩63,923 | ₩63,229 | ₩63,389 | -0.13% | 340.7만 |
|---|
| 2026.01.26 | ₩63,055 | ₩63,722 | ₩62,735 | ₩63,175 | +0.19% | 246만 |
|---|
| 2026.01.23 | ₩61,760 | ₩63,068 | ₩61,533 | ₩63,002 | +2.01% | 221.2만 |
|---|
| 2026.01.22 | ₩61,774 | ₩62,548 | ₩61,667 | ₩62,067 | +0.48% | 251.6만 |
|---|
| 2026.01.21 | ₩61,120 | ₩62,001 | ₩61,066 | ₩61,640 | +0.85% | 308.8만 |
|---|
| 2026.01.20 | ₩60,639 | ₩61,373 | ₩60,399 | ₩61,053 | +0.68% | 449.9만 |
|---|
| 2026.01.16 | ₩62,641 | ₩62,775 | ₩62,054 | ₩62,187 | -0.72% | 264만 |
|---|
| 2026.01.15 | ₩63,509 | ₩63,589 | ₩62,868 | ₩63,362 | -0.23% | 247.2만 |
|---|
| 2026.01.14 | ₩63,869 | ₩64,296 | ₩63,736 | ₩63,923 | +0.08% | 253.8만 |
|---|
| 2026.01.13 | ₩63,762 | ₩63,896 | ₩62,308 | ₩63,002 | -1.19% | 425.7만 |
|---|
| 2026.01.12 | ₩65,257 | ₩65,271 | ₩63,469 | ₩63,536 | -2.64% | 334.2만 |
|---|
| 2026.01.09 | ₩65,111 | ₩65,858 | ₩65,111 | ₩65,444 | +0.51% | 702.9만 |
|---|
| 2026.01.08 | ₩64,497 | ₩64,697 | ₩63,976 | ₩64,243 | -0.39% | 505.5만 |
|---|
| 2026.01.07 | ₩63,909 | ₩65,057 | ₩63,829 | ₩64,563 | +1.02% | 302.3만 |
|---|
| 2026.01.06 | ₩64,243 | ₩64,977 | ₩63,482 | ₩64,296 | +0.08% | 427만 |
|---|
| 2026.01.05 | ₩63,869 | ₩63,869 | ₩62,962 | ₩63,415 | -0.71% | 425.6만 |
|---|
| 2026.01.02 | ₩64,497 | ₩64,710 | ₩64,270 | ₩64,376 | -0.19% | 139만 |
|---|
| 2025.12.31 | ₩64,830 | ₩65,071 | ₩64,670 | ₩64,683 | -0.23% | 84.2만 |
|---|
| 2025.12.30 | ₩65,097 | ₩65,337 | ₩64,950 | ₩65,057 | -0.06% | 98.9만 |
|---|
| 2025.12.29 | ₩64,563 | ₩64,924 | ₩64,416 | ₩64,537 | -0.04% | 121.3만 |
|---|
| 2025.12.26 | ₩64,804 | ₩65,084 | ₩64,416 | ₩64,697 | -0.16% | 131.8만 |
|---|
| 2025.12.24 | ₩64,523 | ₩64,723 | ₩64,283 | ₩64,550 | +0.04% | 80.8만 |
|---|
| 2025.12.23 | ₩64,577 | ₩65,057 | ₩64,363 | ₩64,497 | -0.12% | 173.2만 |
|---|
| 2025.12.22 | ₩64,016 | ₩64,176 | ₩63,736 | ₩64,109 | +0.15% | 205.1만 |
|---|
| 2025.12.19 | ₩63,682 | ₩64,670 | ₩63,669 | ₩64,310 | +0.99% | 307만 |
|---|
| 2025.12.18 | ₩63,936 | ₩64,376 | ₩63,909 | ₩64,056 | +0.19% | 284.2만 |
|---|
| 2025.12.17 | ₩63,576 | ₩64,617 | ₩63,536 | ₩64,256 | +1.07% | 308.6만 |
|---|
| 2025.12.16 | ₩63,963 | ₩64,069 | ₩62,988 | ₩63,322 | -1.00% | 231만 |
|---|
| 2025.12.15 | ₩64,510 | ₩64,884 | ₩62,695 | ₩63,829 | -1.06% | 494.9만 |
|---|
| 2025.12.12 | ₩65,337 | ₩65,511 | ₩64,777 | ₩64,977 | -0.55% | 225.2만 |
|---|
| 2025.12.11 | ₩64,897 | ₩65,725 | ₩64,897 | ₩65,217 | +0.49% | 318만 |
|---|
| 2025.12.10 | ₩64,083 | ₩64,590 | ₩63,843 | ₩64,416 | +0.52% | 329.9만 |
|---|
| 2025.12.09 | ₩64,270 | ₩64,777 | ₩63,802 | ₩63,843 | -0.66% | 307.5만 |
|---|
| 2025.12.08 | ₩64,937 | ₩65,030 | ₩64,363 | ₩64,657 | -0.43% | 261.7만 |
|---|
| 2025.12.05 | ₩66,352 | ₩66,379 | ₩65,671 | ₩66,112 | -0.36% | 234.2만 |
|---|
| 2025.12.04 | ₩66,085 | ₩66,165 | ₩65,257 | ₩65,271 | -1.23% | 198.5만 |
|---|
| 2025.12.03 | ₩66,245 | ₩66,619 | ₩66,192 | ₩66,325 | +0.12% | 449.2만 |
|---|
| 2025.12.02 | ₩67,300 | ₩67,313 | ₩66,312 | ₩66,539 | -1.13% | 149.9만 |
|---|
| 2025.12.01 | ₩67,086 | ₩67,300 | ₩66,579 | ₩66,672 | -0.62% | 198.6만 |
|---|
| 2025.11.28 | ₩66,472 | ₩66,646 | ₩66,232 | ₩66,579 | +0.16% | 119.3만 |
|---|
| 2025.11.26 | ₩66,218 | ₩66,859 | ₩66,072 | ₩66,779 | +0.85% | 165.1만 |
|---|
| 2025.11.25 | ₩66,766 | ₩67,553 | ₩65,738 | ₩67,113 | +0.52% | 384.5만 |
|---|
| 2025.11.24 | ₩66,098 | ₩66,592 | ₩65,591 | ₩65,604 | -0.75% | 270만 |
|---|
| 2025.11.21 | ₩66,098 | ₩66,405 | ₩65,858 | ₩66,245 | +0.22% | 333.7만 |
|---|
| 2025.11.20 | ₩66,419 | ₩66,646 | ₩65,044 | ₩65,257 | -1.75% | 250만 |
|---|
| 2025.11.19 | ₩67,260 | ₩67,433 | ₩65,791 | ₩66,138 | -1.67% | 376.7만 |
|---|
| 2025.11.18 | ₩67,660 | ₩67,994 | ₩67,380 | ₩67,620 | -0.06% | 214.5만 |
|---|
| 2025.11.17 | ₩69,115 | ₩70,303 | ₩69,021 | ₩69,115 | 0.00% | 231.3만 |
|---|
| 2025.11.14 | ₩69,555 | ₩69,983 | ₩69,409 | ₩69,595 | +0.06% | 219.5만 |
|---|
| 2025.11.13 | ₩69,395 | ₩70,316 | ₩69,355 | ₩69,862 | +0.67% | 142.3만 |
|---|
| 2025.11.12 | ₩69,355 | ₩69,996 | ₩69,275 | ₩69,302 | -0.08% | 129.5만 |
|---|
| 2025.11.11 | ₩68,354 | ₩69,609 | ₩68,314 | ₩68,995 | +0.94% | 207.5만 |
|---|
| 2025.11.10 | ₩66,739 | ₩67,647 | ₩66,712 | ₩67,620 | +1.32% | 171.3만 |
|---|
| 2025.11.07 | ₩66,045 | ₩66,325 | ₩65,845 | ₩66,285 | +0.36% | 170.7만 |
|---|
| 2025.11.06 | ₩65,711 | ₩66,312 | ₩65,484 | ₩66,058 | +0.53% | 148.3만 |
|---|
| 2025.11.05 | ₩64,910 | ₩65,831 | ₩64,790 | ₩65,404 | +0.76% | 196만 |
|---|
| 2025.11.04 | ₩65,097 | ₩66,472 | ₩64,964 | ₩65,551 | +0.70% | 327.7만 |
|---|
| 2025.11.03 | ₩67,340 | ₩67,460 | ₩66,659 | ₩66,806 | -0.79% | 156.9만 |
|---|
| 2025.10.31 | ₩67,660 | ₩67,914 | ₩66,993 | ₩67,513 | -0.22% | 217.8만 |
|---|
| 2025.10.30 | ₩67,980 | ₩68,514 | ₩67,860 | ₩67,994 | +0.02% | 278.6만 |
|---|
| 2025.10.29 | ₩68,634 | ₩68,928 | ₩67,460 | ₩67,647 | -1.44% | 298.2만 |
|---|
| 2025.10.28 | ₩68,141 | ₩68,581 | ₩67,486 | ₩68,154 | +0.02% | 160.1만 |
|---|
| 2025.10.27 | ₩68,608 | ₩69,008 | ₩68,221 | ₩68,621 | +0.02% | 220.8만 |
|---|
| 2025.10.24 | ₩69,008 | ₩69,676 | ₩68,407 | ₩68,928 | -0.12% | 463.5만 |
|---|
| 2025.10.23 | ₩66,926 | ₩67,286 | ₩65,978 | ₩66,098 | -1.24% | 280.4만 |
|---|
| 2025.10.22 | ₩66,699 | ₩67,380 | ₩66,392 | ₩66,726 | +0.04% | 346.4만 |
|---|
| 2025.10.21 | ₩66,926 | ₩67,126 | ₩66,285 | ₩66,285 | -0.96% | 278.3만 |
|---|
| 2025.10.20 | ₩66,806 | ₩67,420 | ₩66,325 | ₩66,379 | -0.64% | 248.5만 |
|---|
| 2025.10.17 | ₩66,926 | ₩67,700 | ₩66,926 | ₩67,567 | +0.96% | 212.4만 |
|---|
| 2025.10.16 | ₩66,152 | ₩67,179 | ₩66,098 | ₩66,766 | +0.93% | 498.3만 |
|---|
| 2025.10.15 | ₩64,804 | ₩65,618 | ₩64,790 | ₩65,351 | +0.84% | 149.3만 |
|---|
| 2025.10.14 | ₩64,964 | ₩65,711 | ₩64,870 | ₩65,698 | +1.13% | 207.4만 |
|---|
| 2025.10.13 | ₩64,523 | ₩65,151 | ₩64,416 | ₩65,137 | +0.95% | 135.2만 |
|---|
| 2025.10.10 | ₩65,378 | ₩65,418 | ₩63,869 | ₩64,190 | -1.82% | 258.4만 |
|---|