시장 데이터를 불러오는 중
전체 종목
소피아 제네틱스 과거 주가
SOPHiA GENETICS SA - Ordinary Shares · SOPH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SOPHiA GENETICS SA - Ordinary Shares · SOPH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,815 | ₩10,008 | ₩9,480 | ₩9,936 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,587 | ₩9,923 | ₩9,173 | ₩9,789 | +2.10% | 50만 |
| 2026.10.07 | ₩9,735 | ₩9,882 | ₩9,494 | ₩9,587 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,264 | ₩11,483 | ₩9,836 | ₩9,896 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,861 | ₩11,183 | ₩10,593 | ₩10,995 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,861 | ₩11,230 | ₩10,633 | ₩10,821 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,398 | ₩11,398 | ₩10,607 | ₩10,767 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,371 | ₩11,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,237 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,398 | ₩11,518 | ₩10,915 | ₩11,129 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,170 | ₩11,707 | ₩10,861 | ₩11,384 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,197 | ₩11,411 | ₩11,042 | ₩11,183 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,834 | ₩11,150 | ₩10,580 | ₩11,076 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,727 | ₩10,969 | ₩10,636 | ₩10,834 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,062 | ₩11,411 | ₩10,781 | ₩10,821 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,170 | ₩11,170 | ₩10,620 | ₩11,049 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,465 | ₩11,666 | ₩10,888 | ₩10,982 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,861 | ₩11,532 | ₩10,808 | ₩11,438 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,700 | ₩10,861 | ₩10,501 | ₩10,694 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,526 | ₩10,700 | ₩10,405 | ₩10,674 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,553 | ₩10,727 | ₩10,399 | ₩10,539 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,244 | ₩10,566 | ₩10,097 | ₩10,553 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,271 | ₩10,472 | ₩10,104 | ₩10,204 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,223 | ₩11,223 | ₩10,244 | ₩10,298 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,714 | ₩11,250 | ₩10,539 | ₩11,210 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,049 | ₩11,129 | ₩10,812 | ₩10,848 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,129 | ₩11,210 | ₩10,633 | ₩11,129 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,357 | ₩11,559 | ₩10,486 | ₩11,103 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,129 | ₩11,371 | ₩10,902 | ₩11,297 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,848 | ₩11,384 | ₩10,767 | ₩11,264 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,800 | ₩11,947 | ₩10,808 | ₩10,915 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,465 | ₩12,041 | ₩11,317 | ₩11,961 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,505 | ₩11,559 | ₩11,143 | ₩11,438 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,331 | ₩11,867 | ₩11,156 | ₩11,599 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,572 | ₩11,854 | ₩11,210 | ₩11,331 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,183 | ₩11,639 | ₩10,928 | ₩11,599 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,277 | ₩11,317 | ₩10,861 | ₩11,170 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,365 | ₩11,143 | ₩10,259 | ₩11,103 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,084 | ₩10,539 | ₩9,923 | ₩10,218 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,057 | ₩10,325 | ₩10,003 | ₩10,231 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,325 | ₩10,325 | ₩9,923 | ₩10,057 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,204 | ₩10,244 | ₩9,882 | ₩10,218 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,057 | ₩10,191 | ₩9,923 | ₩10,151 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,285 | ₩10,405 | ₩9,909 | ₩10,204 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,539 | ₩10,566 | ₩10,029 | ₩10,285 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,078 | ₩10,533 | ₩8,890 | ₩10,338 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,381 | ₩8,971 | ₩8,153 | ₩8,971 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,386 | ₩9,668 | ₩8,407 | ₩8,448 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,112 | ₩9,359 | ₩7,992 | ₩9,172 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,643 | ₩7,858 | ₩7,563 | ₩7,630 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,724 | ₩7,858 | ₩7,442 | ₩7,603 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,643 | ₩7,958 | ₩7,589 | ₩7,724 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,469 | ₩7,911 | ₩7,375 | ₩7,442 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,563 | ₩7,663 | ₩7,362 | ₩7,469 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,670 | ₩7,884 | ₩7,476 | ₩7,576 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,220 | ₩8,468 | ₩7,670 | ₩7,670 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,796 | ₩8,796 | ₩8,086 | ₩8,112 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,756 | ₩9,078 | ₩8,528 | ₩8,582 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,890 | ₩9,038 | ₩8,448 | ₩8,716 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,086 | ₩8,716 | ₩8,004 | ₩8,488 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,817 | ₩7,911 | ₩7,261 | ₩7,871 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,750 | ₩7,884 | ₩7,522 | ₩7,817 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,710 | ₩7,871 | ₩7,630 | ₩7,737 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,710 | ₩7,717 | ₩7,469 | ₩7,616 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,576 | ₩7,791 | ₩7,415 | ₩7,670 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,777 | ₩7,791 | ₩7,375 | ₩7,576 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,415 | ₩7,824 | ₩7,321 | ₩7,804 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,227 | ₩7,496 | ₩7,093 | ₩7,388 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,120 | ₩7,308 | ₩6,906 | ₩7,294 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,160 | ₩7,294 | ₩6,637 | ₩7,160 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,442 | ₩7,898 | ₩7,040 | ₩7,174 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,750 | ₩7,911 | ₩7,348 | ₩7,496 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩8,019 | ₩8,448 | ₩7,643 | ₩7,737 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,804 | ₩8,045 | ₩7,563 | ₩8,019 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,482 | ₩7,965 | ₩7,451 | ₩7,710 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,375 | ₩7,657 | ₩7,107 | ₩7,630 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,973 | ₩7,469 | ₩6,872 | ₩7,402 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,093 | ₩7,174 | ₩6,812 | ₩7,013 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,107 | ₩7,496 | ₩7,026 | ₩7,160 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,174 | ₩7,362 | ₩6,946 | ₩7,321 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,705 | ₩7,348 | ₩6,674 | ₩7,026 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,731 | ₩6,852 | ₩6,490 | ₩6,611 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,705 | ₩6,879 | ₩6,564 | ₩6,718 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,973 | ₩6,973 | ₩6,450 | ₩6,544 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,999 | ₩7,305 | ₩6,839 | ₩6,973 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,254 | ₩7,315 | ₩6,879 | ₩6,999 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,241 | ₩7,375 | ₩6,906 | ₩7,241 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩7,013 | ₩7,382 | ₩6,785 | ₩7,080 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,637 | ₩6,785 | ₩6,477 | ₩6,705 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,490 | ₩6,959 | ₩6,302 | ₩6,651 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,611 | ₩6,644 | ₩6,356 | ₩6,410 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,651 | ₩6,778 | ₩6,557 | ₩6,624 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,839 | ₩6,839 | ₩6,604 | ₩6,691 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,798 | ₩6,879 | ₩6,477 | ₩6,772 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,812 | ₩6,946 | ₩6,410 | ₩6,812 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,705 | ₩6,839 | ₩6,611 | ₩6,812 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,664 | ₩6,818 | ₩6,517 | ₩6,718 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,865 | ₩6,973 | ₩6,383 | ₩6,544 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,544 | ₩6,785 | ₩6,375 | ₩6,772 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,302 | ₩6,530 | ₩6,101 | ₩6,530 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,316 | ₩6,316 | ₩6,047 | ₩6,275 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,956 | ₩6,396 | ₩5,956 | ₩6,289 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,222 | ₩6,380 | ₩6,101 | ₩6,208 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,074 | ₩6,557 | ₩5,994 | ₩6,356 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,396 | ₩6,436 | ₩5,987 | ₩6,047 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,503 | ₩6,503 | ₩6,108 | ₩6,208 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,959 | ₩7,375 | ₩6,342 | ₩6,423 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,268 | ₩7,603 | ₩6,832 | ₩6,906 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,705 | ₩7,335 | ₩6,637 | ₩7,241 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,865 | ₩6,865 | ₩6,611 | ₩6,731 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,611 | ₩7,080 | ₩6,597 | ₩6,798 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,214 | ₩7,308 | ₩6,906 | ₩7,093 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,053 | ₩7,201 | ₩7,013 | ₩7,134 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,093 | ₩7,509 | ₩6,949 | ₩6,999 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,691 | ₩7,113 | ₩6,678 | ₩7,080 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,490 | ₩6,785 | ₩6,490 | ₩6,705 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,517 | ₩6,544 | ₩6,423 | ₩6,517 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,637 | ₩6,666 | ₩6,155 | ₩6,503 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,879 | ₩6,879 | ₩6,463 | ₩6,530 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,932 | ₩7,040 | ₩6,758 | ₩6,879 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,986 | ₩7,107 | ₩6,785 | ₩6,865 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,107 | ₩7,107 | ₩6,792 | ₩6,959 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,932 | ₩7,160 | ₩6,932 | ₩7,080 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,865 | ₩7,050 | ₩6,705 | ₩6,865 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,651 | ₩6,825 | ₩6,570 | ₩6,798 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,530 | ₩7,080 | ₩6,342 | ₩6,651 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,249 | ₩6,557 | ₩6,195 | ₩6,503 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,369 | ₩6,396 | ₩6,168 | ₩6,302 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,436 | ₩6,570 | ₩6,204 | ₩6,342 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,678 | ₩6,691 | ₩6,423 | ₩6,517 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,584 | ₩6,718 | ₩6,242 | ₩6,570 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,758 | ₩6,758 | ₩6,182 | ₩6,637 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,772 | ₩7,026 | ₩6,597 | ₩6,758 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,731 | ₩6,906 | ₩6,550 | ₩6,825 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,262 | ₩6,705 | ₩6,262 | ₩6,637 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,289 | ₩6,490 | ₩6,202 | ₩6,289 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,342 | ₩6,410 | ₩6,101 | ₩6,302 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,329 | ₩6,557 | ₩6,289 | ₩6,342 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,705 | ₩6,772 | ₩6,316 | ₩6,329 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,879 | ₩7,040 | ₩6,557 | ₩6,664 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,597 | ₩7,174 | ₩6,584 | ₩6,959 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,423 | ₩6,705 | ₩6,275 | ₩6,651 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,517 | ₩6,584 | ₩6,208 | ₩6,517 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,705 | ₩6,718 | ₩6,537 | ₩6,584 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,624 | ₩6,839 | ₩6,443 | ₩6,705 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,182 | ₩6,624 | ₩6,182 | ₩6,584 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,275 | ₩6,356 | ₩6,101 | ₩6,182 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,034 | ₩6,222 | ₩5,887 | ₩6,168 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,967 | ₩6,249 | ₩5,805 | ₩6,034 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,034 | ₩6,222 | ₩5,880 | ₩6,021 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,833 | ₩6,021 | ₩5,732 | ₩5,980 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,900 | ₩5,964 | ₩5,645 | ₩5,833 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,672 | ₩5,940 | ₩5,618 | ₩5,806 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,525 | ₩5,913 | ₩5,370 | ₩5,665 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,182 | ₩6,443 | ₩5,377 | ₩5,498 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,967 | ₩6,544 | ₩5,967 | ₩6,195 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,074 | ₩6,246 | ₩5,991 | ₩6,034 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,155 | ₩6,296 | ₩5,980 | ₩6,128 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,074 | ₩6,255 | ₩5,980 | ₩6,168 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,182 | ₩6,423 | ₩6,074 | ₩6,088 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,383 | ₩6,456 | ₩6,168 | ₩6,168 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,503 | ₩6,637 | ₩6,342 | ₩6,369 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,436 | ₩6,691 | ₩6,344 | ₩6,490 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,369 | ₩6,738 | ₩6,369 | ₩6,477 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,289 | ₩6,423 | ₩6,278 | ₩6,369 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,369 | ₩6,503 | ₩6,208 | ₩6,356 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,423 | ₩6,436 | ₩6,186 | ₩6,369 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,785 | ₩6,785 | ₩6,275 | ₩6,410 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,503 | ₩6,700 | ₩6,369 | ₩6,410 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,436 | ₩6,584 | ₩6,329 | ₩6,503 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,289 | ₩6,611 | ₩6,249 | ₩6,436 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,705 | ₩7,040 | ₩6,168 | ₩6,168 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,798 | ₩7,040 | ₩6,584 | ₩6,705 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,187 | ₩7,294 | ₩6,637 | ₩6,731 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,093 | ₩7,536 | ₩7,013 | ₩7,174 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,852 | ₩7,107 | ₩6,852 | ₩7,040 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,107 | ₩7,107 | ₩6,718 | ₩6,932 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,959 | ₩7,147 | ₩6,959 | ₩7,040 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,080 | ₩7,134 | ₩6,745 | ₩7,040 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,187 | ₩7,348 | ₩6,973 | ₩7,134 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,402 | ₩7,630 | ₩7,013 | ₩7,187 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,375 | ₩7,643 | ₩7,317 | ₩7,402 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,107 | ₩7,429 | ₩7,013 | ₩7,268 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,227 | ₩7,616 | ₩6,892 | ₩6,999 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,932 | ₩7,375 | ₩6,705 | ₩7,308 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,919 | ₩7,053 | ₩6,818 | ₩6,919 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,093 | ₩7,093 | ₩6,758 | ₩6,906 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,946 | ₩7,113 | ₩6,812 | ₩7,040 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,375 | ₩7,435 | ₩6,195 | ₩6,906 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,624 | ₩7,241 | ₩6,410 | ₩7,093 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,745 | ₩6,758 | ₩6,456 | ₩6,651 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,503 | ₩6,772 | ₩6,329 | ₩6,705 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,168 | ₩6,584 | ₩6,128 | ₩6,436 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,302 | ₩6,302 | ₩6,066 | ₩6,168 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,302 | ₩6,302 | ₩6,168 | ₩6,262 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,342 | ₩6,410 | ₩6,222 | ₩6,262 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,249 | ₩6,463 | ₩6,156 | ₩6,342 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,316 | ₩6,369 | ₩6,115 | ₩6,235 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,182 | ₩6,369 | ₩6,182 | ₩6,342 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,182 | ₩6,182 | ₩6,034 | ₩6,168 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,383 | ₩6,391 | ₩6,135 | ₩6,249 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,289 | ₩6,494 | ₩6,255 | ₩6,410 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,289 | ₩6,316 | ₩6,168 | ₩6,182 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,262 | ₩6,463 | ₩6,262 | ₩6,342 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,450 | ₩6,635 | ₩6,208 | ₩6,249 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,289 | ₩6,557 | ₩6,289 | ₩6,450 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,396 | ₩6,423 | ₩6,115 | ₩6,329 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,450 | ₩6,450 | ₩6,074 | ₩6,369 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,208 | ₩6,477 | ₩6,074 | ₩6,436 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,182 | ₩6,490 | ₩6,141 | ₩6,235 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,410 | ₩6,477 | ₩6,168 | ₩6,168 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,450 | ₩6,705 | ₩6,195 | ₩6,530 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,800 | ₩6,800 | ₩6,389 | ₩6,503 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,624 | ₩6,946 | ₩6,611 | ₩6,731 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,865 | ₩7,093 | ₩6,570 | ₩6,597 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,557 | ₩6,906 | ₩6,430 | ₩6,772 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,329 | ₩6,503 | ₩6,088 | ₩6,483 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,587 | ₩6,718 | ₩6,490 | ₩6,597 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,477 | ₩6,637 | ₩6,389 | ₩6,611 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,450 | ₩6,593 | ₩6,195 | ₩6,450 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,088 | ₩6,572 | ₩5,846 | ₩6,517 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,337 | ₩6,309 | ₩5,243 | ₩6,088 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,498 | ₩5,632 | ₩5,136 | ₩5,216 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,471 | ₩5,498 | ₩5,337 | ₩5,377 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,377 | ₩5,565 | ₩5,377 | ₩5,484 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,739 | ₩5,739 | ₩5,431 | ₩5,431 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,766 | ₩5,994 | ₩5,498 | ₩5,779 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,752 | ₩6,034 | ₩5,699 | ₩5,873 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,222 | ₩6,300 | ₩5,752 | ₩5,793 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,128 | ₩6,289 | ₩5,860 | ₩6,195 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,860 | ₩6,127 | ₩5,645 | ₩5,833 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,222 | ₩6,222 | ₩5,779 | ₩5,860 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩6,007 | ₩6,383 | ₩6,007 | ₩6,356 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,088 | ₩6,329 | ₩5,994 | ₩6,061 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,463 | ₩6,852 | ₩6,208 | ₩6,275 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,691 | ₩6,805 | ₩6,477 | ₩6,705 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,053 | ₩7,107 | ₩6,557 | ₩6,705 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,115 | ₩7,105 | ₩6,101 | ₩6,959 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,444 | ₩6,235 | ₩5,431 | ₩6,088 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,632 | ₩5,751 | ₩5,377 | ₩5,484 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,752 | ₩5,860 | ₩5,475 | ₩5,632 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,498 | ₩5,833 | ₩5,377 | ₩5,699 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,364 | ₩5,913 | ₩5,364 | ₩5,525 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,605 | ₩5,605 | ₩5,028 | ₩5,364 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,605 | ₩5,632 | ₩5,364 | ₩5,632 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,860 | ₩5,864 | ₩5,082 | ₩5,618 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,779 | ₩5,939 | ₩5,699 | ₩5,779 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩6,007 | ₩6,301 | ₩5,726 | ₩5,954 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,699 | ₩5,994 | ₩5,699 | ₩5,752 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,377 | ₩5,846 | ₩5,274 | ₩5,672 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,685 | ₩5,699 | ₩5,364 | ₩5,417 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,047 | ₩6,262 | ₩5,592 | ₩5,605 | -7.32% | 11.4만 |
|---|