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 | ₩9,784 | ₩9,977 | ₩9,450 | ₩9,905 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,557 | ₩9,891 | ₩9,144 | ₩9,758 | +2.10% | 50만 |
| 2026.10.07 | ₩9,704 | ₩9,851 | ₩9,464 | ₩9,557 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,228 | ₩11,447 | ₩9,805 | ₩9,865 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,827 | ₩11,148 | ₩10,560 | ₩10,961 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,827 | ₩11,195 | ₩10,600 | ₩10,787 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,362 | ₩11,362 | ₩10,573 | ₩10,734 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,335 | ₩11,589 | ₩11,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,201 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,362 | ₩11,482 | ₩10,881 | ₩11,094 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,135 | ₩11,671 | ₩10,827 | ₩11,348 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,161 | ₩11,375 | ₩11,008 | ₩11,148 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,800 | ₩11,114 | ₩10,546 | ₩11,041 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,693 | ₩10,934 | ₩10,603 | ₩10,800 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,028 | ₩11,375 | ₩10,747 | ₩10,787 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,135 | ₩11,135 | ₩10,587 | ₩11,014 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,429 | ₩11,629 | ₩10,854 | ₩10,947 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,827 | ₩11,495 | ₩10,774 | ₩11,402 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,667 | ₩10,827 | ₩10,468 | ₩10,660 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,493 | ₩10,667 | ₩10,373 | ₩10,640 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,520 | ₩10,693 | ₩10,366 | ₩10,506 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,212 | ₩10,533 | ₩10,065 | ₩10,520 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,239 | ₩10,439 | ₩10,072 | ₩10,172 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,188 | ₩11,188 | ₩10,212 | ₩10,266 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,680 | ₩11,215 | ₩10,506 | ₩11,175 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,014 | ₩11,094 | ₩10,778 | ₩10,814 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,094 | ₩11,175 | ₩10,600 | ₩11,094 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,322 | ₩11,522 | ₩10,453 | ₩11,068 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,094 | ₩11,335 | ₩10,867 | ₩11,262 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,814 | ₩11,348 | ₩10,734 | ₩11,228 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,763 | ₩11,910 | ₩10,774 | ₩10,881 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,429 | ₩12,003 | ₩11,282 | ₩11,923 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,469 | ₩11,522 | ₩11,108 | ₩11,402 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,295 | ₩11,830 | ₩11,121 | ₩11,562 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,536 | ₩11,816 | ₩11,175 | ₩11,295 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,148 | ₩11,602 | ₩10,894 | ₩11,562 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,241 | ₩11,282 | ₩10,827 | ₩11,135 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,333 | ₩11,108 | ₩10,227 | ₩11,068 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,052 | ₩10,506 | ₩9,891 | ₩10,186 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,025 | ₩10,292 | ₩9,972 | ₩10,199 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,292 | ₩10,292 | ₩9,891 | ₩10,025 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,172 | ₩10,212 | ₩9,851 | ₩10,186 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,025 | ₩10,159 | ₩9,891 | ₩10,119 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,252 | ₩10,373 | ₩9,878 | ₩10,172 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,506 | ₩10,533 | ₩9,997 | ₩10,252 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,049 | ₩10,500 | ₩8,862 | ₩10,306 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,354 | ₩8,942 | ₩8,127 | ₩8,942 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,357 | ₩9,637 | ₩8,381 | ₩8,421 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,087 | ₩9,330 | ₩7,967 | ₩9,143 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,619 | ₩7,833 | ₩7,539 | ₩7,606 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,699 | ₩7,833 | ₩7,419 | ₩7,579 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,619 | ₩7,933 | ₩7,566 | ₩7,699 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,445 | ₩7,886 | ₩7,352 | ₩7,419 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,539 | ₩7,639 | ₩7,338 | ₩7,445 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,646 | ₩7,860 | ₩7,452 | ₩7,552 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,194 | ₩8,441 | ₩7,646 | ₩7,646 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,769 | ₩8,769 | ₩8,060 | ₩8,087 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,729 | ₩9,049 | ₩8,501 | ₩8,555 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,862 | ₩9,009 | ₩8,421 | ₩8,688 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,688 | ₩7,979 | ₩8,461 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,793 | ₩7,886 | ₩7,238 | ₩7,846 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,726 | ₩7,860 | ₩7,499 | ₩7,793 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,686 | ₩7,846 | ₩7,606 | ₩7,713 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,686 | ₩7,693 | ₩7,445 | ₩7,592 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,552 | ₩7,766 | ₩7,392 | ₩7,646 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,753 | ₩7,766 | ₩7,352 | ₩7,552 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,392 | ₩7,800 | ₩7,298 | ₩7,779 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,205 | ₩7,472 | ₩7,071 | ₩7,365 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,098 | ₩7,285 | ₩6,884 | ₩7,272 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,138 | ₩7,272 | ₩6,617 | ₩7,138 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,419 | ₩7,873 | ₩7,018 | ₩7,151 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,726 | ₩7,886 | ₩7,325 | ₩7,472 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,993 | ₩8,421 | ₩7,619 | ₩7,713 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,779 | ₩8,020 | ₩7,539 | ₩7,993 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,459 | ₩7,940 | ₩7,428 | ₩7,686 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,352 | ₩7,632 | ₩7,084 | ₩7,606 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,951 | ₩7,445 | ₩6,850 | ₩7,378 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,071 | ₩7,151 | ₩6,790 | ₩6,991 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,084 | ₩7,472 | ₩7,004 | ₩7,138 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,151 | ₩7,338 | ₩6,924 | ₩7,298 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,683 | ₩7,325 | ₩6,653 | ₩7,004 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,710 | ₩6,830 | ₩6,470 | ₩6,590 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,683 | ₩6,857 | ₩6,543 | ₩6,697 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,951 | ₩6,951 | ₩6,429 | ₩6,523 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,977 | ₩7,282 | ₩6,817 | ₩6,951 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,231 | ₩7,292 | ₩6,857 | ₩6,977 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,218 | ₩7,352 | ₩6,884 | ₩7,218 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,991 | ₩7,358 | ₩6,764 | ₩7,058 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,617 | ₩6,764 | ₩6,456 | ₩6,683 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,470 | ₩6,937 | ₩6,282 | ₩6,630 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,590 | ₩6,623 | ₩6,336 | ₩6,389 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,630 | ₩6,757 | ₩6,536 | ₩6,603 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,817 | ₩6,817 | ₩6,583 | ₩6,670 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,777 | ₩6,857 | ₩6,456 | ₩6,750 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,790 | ₩6,924 | ₩6,389 | ₩6,790 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,683 | ₩6,817 | ₩6,590 | ₩6,790 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,643 | ₩6,797 | ₩6,496 | ₩6,697 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,844 | ₩6,951 | ₩6,363 | ₩6,523 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,523 | ₩6,764 | ₩6,355 | ₩6,750 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,282 | ₩6,510 | ₩6,082 | ₩6,510 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,296 | ₩6,296 | ₩6,028 | ₩6,256 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,938 | ₩6,376 | ₩5,938 | ₩6,269 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,202 | ₩6,360 | ₩6,082 | ₩6,189 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,055 | ₩6,536 | ₩5,975 | ₩6,336 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,376 | ₩6,416 | ₩5,968 | ₩6,028 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,483 | ₩6,483 | ₩6,089 | ₩6,189 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,937 | ₩7,352 | ₩6,322 | ₩6,403 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,245 | ₩7,579 | ₩6,810 | ₩6,884 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,683 | ₩7,312 | ₩6,617 | ₩7,218 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,844 | ₩6,844 | ₩6,590 | ₩6,710 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,590 | ₩7,058 | ₩6,576 | ₩6,777 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,191 | ₩7,285 | ₩6,884 | ₩7,071 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,031 | ₩7,178 | ₩6,991 | ₩7,111 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,071 | ₩7,485 | ₩6,927 | ₩6,977 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,670 | ₩7,091 | ₩6,657 | ₩7,058 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,470 | ₩6,764 | ₩6,470 | ₩6,683 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,496 | ₩6,523 | ₩6,403 | ₩6,496 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,617 | ₩6,645 | ₩6,135 | ₩6,483 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,857 | ₩6,857 | ₩6,443 | ₩6,510 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,911 | ₩7,018 | ₩6,737 | ₩6,857 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,964 | ₩7,084 | ₩6,764 | ₩6,844 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,084 | ₩7,084 | ₩6,770 | ₩6,937 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,911 | ₩7,138 | ₩6,911 | ₩7,058 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,844 | ₩7,028 | ₩6,683 | ₩6,844 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,630 | ₩6,804 | ₩6,550 | ₩6,777 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,510 | ₩7,058 | ₩6,322 | ₩6,630 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,229 | ₩6,536 | ₩6,175 | ₩6,483 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,349 | ₩6,376 | ₩6,149 | ₩6,282 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,416 | ₩6,550 | ₩6,185 | ₩6,322 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,657 | ₩6,670 | ₩6,403 | ₩6,496 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,563 | ₩6,697 | ₩6,222 | ₩6,550 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,737 | ₩6,737 | ₩6,162 | ₩6,617 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,750 | ₩7,004 | ₩6,576 | ₩6,737 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,710 | ₩6,884 | ₩6,530 | ₩6,804 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,242 | ₩6,683 | ₩6,242 | ₩6,617 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,269 | ₩6,470 | ₩6,182 | ₩6,269 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,322 | ₩6,389 | ₩6,082 | ₩6,282 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,309 | ₩6,536 | ₩6,269 | ₩6,322 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,683 | ₩6,750 | ₩6,296 | ₩6,309 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,857 | ₩7,018 | ₩6,536 | ₩6,643 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,576 | ₩7,151 | ₩6,563 | ₩6,937 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,403 | ₩6,683 | ₩6,256 | ₩6,630 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,496 | ₩6,563 | ₩6,189 | ₩6,496 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,683 | ₩6,697 | ₩6,516 | ₩6,563 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,603 | ₩6,817 | ₩6,423 | ₩6,683 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,162 | ₩6,603 | ₩6,162 | ₩6,563 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,256 | ₩6,336 | ₩6,082 | ₩6,162 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,015 | ₩6,202 | ₩5,868 | ₩6,149 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,948 | ₩6,229 | ₩5,786 | ₩6,015 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,015 | ₩6,202 | ₩5,861 | ₩6,002 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,815 | ₩6,002 | ₩5,714 | ₩5,962 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,881 | ₩5,946 | ₩5,627 | ₩5,815 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,654 | ₩5,921 | ₩5,601 | ₩5,788 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,507 | ₩5,895 | ₩5,353 | ₩5,647 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,162 | ₩6,423 | ₩5,360 | ₩5,480 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,948 | ₩6,523 | ₩5,948 | ₩6,175 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,055 | ₩6,226 | ₩5,972 | ₩6,015 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,135 | ₩6,276 | ₩5,962 | ₩6,109 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,055 | ₩6,236 | ₩5,962 | ₩6,149 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,162 | ₩6,403 | ₩6,055 | ₩6,069 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,363 | ₩6,436 | ₩6,149 | ₩6,149 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,483 | ₩6,617 | ₩6,322 | ₩6,349 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,416 | ₩6,670 | ₩6,324 | ₩6,470 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,349 | ₩6,717 | ₩6,349 | ₩6,456 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,269 | ₩6,403 | ₩6,258 | ₩6,349 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,349 | ₩6,483 | ₩6,189 | ₩6,336 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,403 | ₩6,416 | ₩6,166 | ₩6,349 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,764 | ₩6,764 | ₩6,256 | ₩6,389 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,483 | ₩6,679 | ₩6,349 | ₩6,389 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,416 | ₩6,563 | ₩6,309 | ₩6,483 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,269 | ₩6,590 | ₩6,229 | ₩6,416 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,683 | ₩7,018 | ₩6,149 | ₩6,149 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,777 | ₩7,018 | ₩6,563 | ₩6,683 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,165 | ₩7,272 | ₩6,617 | ₩6,710 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,071 | ₩7,512 | ₩6,991 | ₩7,151 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,830 | ₩7,084 | ₩6,830 | ₩7,018 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,084 | ₩7,084 | ₩6,697 | ₩6,911 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,937 | ₩7,125 | ₩6,937 | ₩7,018 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,058 | ₩7,111 | ₩6,724 | ₩7,018 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,165 | ₩7,325 | ₩6,951 | ₩7,111 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,378 | ₩7,606 | ₩6,991 | ₩7,165 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,352 | ₩7,619 | ₩7,294 | ₩7,378 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,084 | ₩7,405 | ₩6,991 | ₩7,245 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,205 | ₩7,592 | ₩6,871 | ₩6,977 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,911 | ₩7,352 | ₩6,683 | ₩7,285 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,897 | ₩7,031 | ₩6,797 | ₩6,897 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,071 | ₩7,071 | ₩6,737 | ₩6,884 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,924 | ₩7,091 | ₩6,790 | ₩7,018 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,352 | ₩7,412 | ₩6,175 | ₩6,884 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,603 | ₩7,218 | ₩6,389 | ₩7,071 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,724 | ₩6,737 | ₩6,436 | ₩6,630 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,483 | ₩6,750 | ₩6,309 | ₩6,683 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,149 | ₩6,563 | ₩6,109 | ₩6,416 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,282 | ₩6,282 | ₩6,047 | ₩6,149 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,282 | ₩6,282 | ₩6,149 | ₩6,242 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,322 | ₩6,389 | ₩6,202 | ₩6,242 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,229 | ₩6,443 | ₩6,137 | ₩6,322 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,296 | ₩6,349 | ₩6,095 | ₩6,216 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,162 | ₩6,349 | ₩6,162 | ₩6,322 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,162 | ₩6,162 | ₩6,015 | ₩6,149 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,363 | ₩6,371 | ₩6,115 | ₩6,229 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,269 | ₩6,474 | ₩6,236 | ₩6,389 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,269 | ₩6,296 | ₩6,149 | ₩6,162 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,242 | ₩6,443 | ₩6,242 | ₩6,322 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,429 | ₩6,614 | ₩6,189 | ₩6,229 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,269 | ₩6,536 | ₩6,269 | ₩6,429 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,376 | ₩6,403 | ₩6,095 | ₩6,309 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,429 | ₩6,429 | ₩6,055 | ₩6,349 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,189 | ₩6,456 | ₩6,055 | ₩6,416 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,162 | ₩6,470 | ₩6,122 | ₩6,216 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,389 | ₩6,456 | ₩6,149 | ₩6,149 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,429 | ₩6,683 | ₩6,175 | ₩6,510 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,778 | ₩6,778 | ₩6,369 | ₩6,483 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,603 | ₩6,924 | ₩6,590 | ₩6,710 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,844 | ₩7,071 | ₩6,550 | ₩6,576 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,536 | ₩6,884 | ₩6,409 | ₩6,750 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,309 | ₩6,483 | ₩6,069 | ₩6,463 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,566 | ₩6,697 | ₩6,470 | ₩6,576 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,456 | ₩6,617 | ₩6,369 | ₩6,590 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,429 | ₩6,572 | ₩6,175 | ₩6,429 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,069 | ₩6,551 | ₩5,828 | ₩6,496 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,320 | ₩6,289 | ₩5,226 | ₩6,069 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,480 | ₩5,614 | ₩5,119 | ₩5,200 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,454 | ₩5,480 | ₩5,320 | ₩5,360 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,547 | ₩5,360 | ₩5,467 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,721 | ₩5,721 | ₩5,414 | ₩5,414 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,748 | ₩5,975 | ₩5,480 | ₩5,761 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,734 | ₩6,015 | ₩5,681 | ₩5,855 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,202 | ₩6,280 | ₩5,734 | ₩5,774 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,109 | ₩6,269 | ₩5,841 | ₩6,175 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,841 | ₩6,107 | ₩5,627 | ₩5,815 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,202 | ₩6,202 | ₩5,761 | ₩5,841 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,988 | ₩6,363 | ₩5,988 | ₩6,336 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,069 | ₩6,309 | ₩5,975 | ₩6,042 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,443 | ₩6,830 | ₩6,189 | ₩6,256 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,670 | ₩6,784 | ₩6,456 | ₩6,683 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,031 | ₩7,084 | ₩6,536 | ₩6,683 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,095 | ₩7,083 | ₩6,082 | ₩6,937 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,427 | ₩6,216 | ₩5,414 | ₩6,069 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,614 | ₩5,733 | ₩5,360 | ₩5,467 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,734 | ₩5,841 | ₩5,458 | ₩5,614 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,480 | ₩5,815 | ₩5,360 | ₩5,681 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,347 | ₩5,895 | ₩5,347 | ₩5,507 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,587 | ₩5,587 | ₩5,013 | ₩5,347 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,587 | ₩5,614 | ₩5,347 | ₩5,614 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,841 | ₩5,845 | ₩5,066 | ₩5,601 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,761 | ₩5,920 | ₩5,681 | ₩5,761 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,988 | ₩6,281 | ₩5,708 | ₩5,935 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,681 | ₩5,975 | ₩5,681 | ₩5,734 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,360 | ₩5,828 | ₩5,257 | ₩5,654 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,668 | ₩5,681 | ₩5,347 | ₩5,400 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,028 | ₩6,242 | ₩5,574 | ₩5,587 | -7.32% | 11.4만 |
|---|