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 | ₩9,780 | ₩9,972 | ₩9,446 | ₩9,900 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,552 | ₩9,886 | ₩9,140 | ₩9,753 | +2.10% | 50만 |
| 2026.10.07 | ₩9,699 | ₩9,846 | ₩9,459 | ₩9,552 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,222 | ₩11,442 | ₩9,800 | ₩9,860 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,822 | ₩11,142 | ₩10,554 | ₩10,955 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,822 | ₩11,189 | ₩10,595 | ₩10,782 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,356 | ₩11,356 | ₩10,568 | ₩10,728 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,329 | ₩11,583 | ₩11,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,196 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,356 | ₩11,476 | ₩10,875 | ₩11,089 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,129 | ₩11,665 | ₩10,822 | ₩11,343 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,156 | ₩11,369 | ₩11,002 | ₩11,142 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,795 | ₩11,109 | ₩10,541 | ₩11,035 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,688 | ₩10,929 | ₩10,597 | ₩10,795 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,022 | ₩11,369 | ₩10,742 | ₩10,782 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,129 | ₩11,129 | ₩10,581 | ₩11,009 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,423 | ₩11,623 | ₩10,848 | ₩10,942 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,822 | ₩11,490 | ₩10,768 | ₩11,396 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,661 | ₩10,822 | ₩10,462 | ₩10,655 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,488 | ₩10,661 | ₩10,367 | ₩10,635 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,514 | ₩10,688 | ₩10,361 | ₩10,501 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,207 | ₩10,528 | ₩10,060 | ₩10,514 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,234 | ₩10,434 | ₩10,067 | ₩10,167 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,182 | ₩11,182 | ₩10,207 | ₩10,261 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,675 | ₩11,209 | ₩10,501 | ₩11,169 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,009 | ₩11,089 | ₩10,772 | ₩10,808 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,089 | ₩11,169 | ₩10,595 | ₩11,089 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,316 | ₩11,516 | ₩10,448 | ₩11,062 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,089 | ₩11,329 | ₩10,862 | ₩11,256 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,808 | ₩11,343 | ₩10,728 | ₩11,222 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,757 | ₩11,904 | ₩10,768 | ₩10,875 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,423 | ₩11,997 | ₩11,276 | ₩11,917 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,463 | ₩11,516 | ₩11,102 | ₩11,396 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,289 | ₩11,824 | ₩11,116 | ₩11,556 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,530 | ₩11,810 | ₩11,169 | ₩11,289 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,142 | ₩11,597 | ₩10,888 | ₩11,556 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,236 | ₩11,276 | ₩10,822 | ₩11,129 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,327 | ₩11,102 | ₩10,222 | ₩11,062 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,047 | ₩10,501 | ₩9,886 | ₩10,180 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,020 | ₩10,287 | ₩9,967 | ₩10,194 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,287 | ₩10,287 | ₩9,886 | ₩10,020 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,167 | ₩10,207 | ₩9,846 | ₩10,180 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,020 | ₩10,154 | ₩9,886 | ₩10,114 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,247 | ₩10,367 | ₩9,873 | ₩10,167 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,501 | ₩10,528 | ₩9,992 | ₩10,247 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,045 | ₩10,494 | ₩8,858 | ₩10,301 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,350 | ₩8,938 | ₩8,123 | ₩8,938 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,352 | ₩9,633 | ₩8,377 | ₩8,417 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,083 | ₩9,325 | ₩7,963 | ₩9,138 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,615 | ₩7,829 | ₩7,535 | ₩7,602 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,695 | ₩7,829 | ₩7,415 | ₩7,575 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,615 | ₩7,929 | ₩7,562 | ₩7,695 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,442 | ₩7,882 | ₩7,348 | ₩7,415 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,535 | ₩7,635 | ₩7,335 | ₩7,442 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,642 | ₩7,856 | ₩7,448 | ₩7,548 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,190 | ₩8,437 | ₩7,642 | ₩7,642 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,764 | ₩8,764 | ₩8,056 | ₩8,083 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,724 | ₩9,045 | ₩8,497 | ₩8,550 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,858 | ₩9,005 | ₩8,417 | ₩8,684 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,056 | ₩8,684 | ₩7,975 | ₩8,457 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,789 | ₩7,882 | ₩7,234 | ₩7,842 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,722 | ₩7,856 | ₩7,495 | ₩7,789 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,682 | ₩7,842 | ₩7,602 | ₩7,709 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,682 | ₩7,689 | ₩7,442 | ₩7,589 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,548 | ₩7,762 | ₩7,388 | ₩7,642 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,749 | ₩7,762 | ₩7,348 | ₩7,548 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,388 | ₩7,796 | ₩7,295 | ₩7,776 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,201 | ₩7,468 | ₩7,067 | ₩7,361 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,094 | ₩7,281 | ₩6,880 | ₩7,268 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,134 | ₩7,268 | ₩6,613 | ₩7,134 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,415 | ₩7,869 | ₩7,014 | ₩7,148 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,722 | ₩7,882 | ₩7,321 | ₩7,468 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,989 | ₩8,417 | ₩7,615 | ₩7,709 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,776 | ₩8,016 | ₩7,535 | ₩7,989 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,455 | ₩7,936 | ₩7,424 | ₩7,682 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,348 | ₩7,629 | ₩7,081 | ₩7,602 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,947 | ₩7,442 | ₩6,847 | ₩7,375 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,067 | ₩7,148 | ₩6,787 | ₩6,987 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,468 | ₩7,001 | ₩7,134 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,148 | ₩7,335 | ₩6,921 | ₩7,295 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,680 | ₩7,321 | ₩6,649 | ₩7,001 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,707 | ₩6,827 | ₩6,466 | ₩6,587 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,680 | ₩6,854 | ₩6,540 | ₩6,693 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,947 | ₩6,947 | ₩6,426 | ₩6,520 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,974 | ₩7,279 | ₩6,814 | ₩6,947 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,228 | ₩7,288 | ₩6,854 | ₩6,974 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,214 | ₩7,348 | ₩6,880 | ₩7,214 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,987 | ₩7,355 | ₩6,760 | ₩7,054 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,613 | ₩6,760 | ₩6,453 | ₩6,680 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,466 | ₩6,934 | ₩6,279 | ₩6,627 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,587 | ₩6,620 | ₩6,333 | ₩6,386 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,627 | ₩6,754 | ₩6,533 | ₩6,600 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,814 | ₩6,814 | ₩6,580 | ₩6,667 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,774 | ₩6,854 | ₩6,453 | ₩6,747 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,787 | ₩6,921 | ₩6,386 | ₩6,787 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,680 | ₩6,814 | ₩6,587 | ₩6,787 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,640 | ₩6,794 | ₩6,493 | ₩6,693 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,840 | ₩6,947 | ₩6,359 | ₩6,520 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,520 | ₩6,760 | ₩6,351 | ₩6,747 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,279 | ₩6,506 | ₩6,079 | ₩6,506 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,293 | ₩6,293 | ₩6,025 | ₩6,253 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,935 | ₩6,373 | ₩5,935 | ₩6,266 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,199 | ₩6,357 | ₩6,079 | ₩6,186 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,052 | ₩6,533 | ₩5,972 | ₩6,333 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,373 | ₩6,413 | ₩5,965 | ₩6,025 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,480 | ₩6,480 | ₩6,086 | ₩6,186 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,934 | ₩7,348 | ₩6,319 | ₩6,399 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,241 | ₩7,575 | ₩6,807 | ₩6,880 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,680 | ₩7,308 | ₩6,613 | ₩7,214 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,840 | ₩6,840 | ₩6,587 | ₩6,707 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,587 | ₩7,054 | ₩6,573 | ₩6,774 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,188 | ₩7,281 | ₩6,880 | ₩7,067 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,027 | ₩7,174 | ₩6,987 | ₩7,108 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,067 | ₩7,482 | ₩6,923 | ₩6,974 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,667 | ₩7,088 | ₩6,653 | ₩7,054 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,466 | ₩6,760 | ₩6,466 | ₩6,680 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,493 | ₩6,520 | ₩6,399 | ₩6,493 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,613 | ₩6,641 | ₩6,132 | ₩6,480 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,854 | ₩6,854 | ₩6,440 | ₩6,506 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,907 | ₩7,014 | ₩6,733 | ₩6,854 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,961 | ₩7,081 | ₩6,760 | ₩6,840 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,081 | ₩7,081 | ₩6,767 | ₩6,934 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,907 | ₩7,134 | ₩6,907 | ₩7,054 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,840 | ₩7,025 | ₩6,680 | ₩6,840 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,627 | ₩6,800 | ₩6,546 | ₩6,774 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,506 | ₩7,054 | ₩6,319 | ₩6,627 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,226 | ₩6,533 | ₩6,172 | ₩6,480 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,346 | ₩6,373 | ₩6,146 | ₩6,279 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,413 | ₩6,546 | ₩6,182 | ₩6,319 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,653 | ₩6,667 | ₩6,399 | ₩6,493 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,560 | ₩6,693 | ₩6,219 | ₩6,546 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,733 | ₩6,733 | ₩6,159 | ₩6,613 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,747 | ₩7,001 | ₩6,573 | ₩6,733 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,707 | ₩6,880 | ₩6,526 | ₩6,800 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,239 | ₩6,680 | ₩6,239 | ₩6,613 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,266 | ₩6,466 | ₩6,179 | ₩6,266 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,319 | ₩6,386 | ₩6,079 | ₩6,279 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,306 | ₩6,533 | ₩6,266 | ₩6,319 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,680 | ₩6,747 | ₩6,293 | ₩6,306 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,854 | ₩7,014 | ₩6,533 | ₩6,640 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,573 | ₩7,148 | ₩6,560 | ₩6,934 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,399 | ₩6,680 | ₩6,253 | ₩6,627 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,493 | ₩6,560 | ₩6,186 | ₩6,493 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,680 | ₩6,693 | ₩6,513 | ₩6,560 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,600 | ₩6,814 | ₩6,420 | ₩6,680 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,159 | ₩6,600 | ₩6,159 | ₩6,560 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,253 | ₩6,333 | ₩6,079 | ₩6,159 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,012 | ₩6,199 | ₩5,865 | ₩6,146 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,945 | ₩6,226 | ₩5,784 | ₩6,012 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,012 | ₩6,199 | ₩5,858 | ₩5,999 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,812 | ₩5,999 | ₩5,711 | ₩5,959 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,878 | ₩5,943 | ₩5,625 | ₩5,812 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,651 | ₩5,919 | ₩5,598 | ₩5,785 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,504 | ₩5,892 | ₩5,351 | ₩5,645 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,159 | ₩6,420 | ₩5,357 | ₩5,478 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,945 | ₩6,520 | ₩5,945 | ₩6,172 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,052 | ₩6,223 | ₩5,969 | ₩6,012 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,132 | ₩6,273 | ₩5,959 | ₩6,106 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,052 | ₩6,232 | ₩5,959 | ₩6,146 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,159 | ₩6,399 | ₩6,052 | ₩6,065 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,359 | ₩6,433 | ₩6,146 | ₩6,146 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,480 | ₩6,613 | ₩6,319 | ₩6,346 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,413 | ₩6,667 | ₩6,321 | ₩6,466 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,346 | ₩6,713 | ₩6,346 | ₩6,453 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,266 | ₩6,399 | ₩6,255 | ₩6,346 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,346 | ₩6,480 | ₩6,186 | ₩6,333 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,399 | ₩6,413 | ₩6,163 | ₩6,346 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,760 | ₩6,760 | ₩6,253 | ₩6,386 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,480 | ₩6,676 | ₩6,346 | ₩6,386 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,413 | ₩6,560 | ₩6,306 | ₩6,480 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,266 | ₩6,587 | ₩6,226 | ₩6,413 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,680 | ₩7,014 | ₩6,146 | ₩6,146 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,774 | ₩7,014 | ₩6,560 | ₩6,680 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,161 | ₩7,268 | ₩6,613 | ₩6,707 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,067 | ₩7,508 | ₩6,987 | ₩7,148 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,827 | ₩7,081 | ₩6,827 | ₩7,014 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,081 | ₩7,081 | ₩6,693 | ₩6,907 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,934 | ₩7,121 | ₩6,934 | ₩7,014 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,054 | ₩7,108 | ₩6,720 | ₩7,014 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,161 | ₩7,321 | ₩6,947 | ₩7,108 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,375 | ₩7,602 | ₩6,987 | ₩7,161 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,348 | ₩7,615 | ₩7,291 | ₩7,375 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,081 | ₩7,401 | ₩6,987 | ₩7,241 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,201 | ₩7,589 | ₩6,867 | ₩6,974 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,907 | ₩7,348 | ₩6,680 | ₩7,281 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,894 | ₩7,027 | ₩6,794 | ₩6,894 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,067 | ₩7,067 | ₩6,733 | ₩6,880 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,921 | ₩7,088 | ₩6,787 | ₩7,014 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,348 | ₩7,408 | ₩6,172 | ₩6,880 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,600 | ₩7,214 | ₩6,386 | ₩7,067 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,720 | ₩6,733 | ₩6,433 | ₩6,627 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,480 | ₩6,747 | ₩6,306 | ₩6,680 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,146 | ₩6,560 | ₩6,106 | ₩6,413 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,279 | ₩6,279 | ₩6,044 | ₩6,146 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,279 | ₩6,279 | ₩6,146 | ₩6,239 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,319 | ₩6,386 | ₩6,199 | ₩6,239 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,226 | ₩6,440 | ₩6,134 | ₩6,319 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,293 | ₩6,346 | ₩6,092 | ₩6,212 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,159 | ₩6,346 | ₩6,159 | ₩6,319 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,159 | ₩6,159 | ₩6,012 | ₩6,146 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,359 | ₩6,367 | ₩6,112 | ₩6,226 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,266 | ₩6,470 | ₩6,232 | ₩6,386 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,266 | ₩6,293 | ₩6,146 | ₩6,159 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,239 | ₩6,440 | ₩6,239 | ₩6,319 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,426 | ₩6,611 | ₩6,186 | ₩6,226 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,266 | ₩6,533 | ₩6,266 | ₩6,426 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,373 | ₩6,399 | ₩6,092 | ₩6,306 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,426 | ₩6,426 | ₩6,052 | ₩6,346 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,186 | ₩6,453 | ₩6,052 | ₩6,413 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,159 | ₩6,466 | ₩6,119 | ₩6,212 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,386 | ₩6,453 | ₩6,146 | ₩6,146 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,426 | ₩6,680 | ₩6,172 | ₩6,506 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,775 | ₩6,775 | ₩6,366 | ₩6,480 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,600 | ₩6,921 | ₩6,587 | ₩6,707 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,840 | ₩7,067 | ₩6,546 | ₩6,573 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,533 | ₩6,880 | ₩6,406 | ₩6,747 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,306 | ₩6,480 | ₩6,065 | ₩6,460 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,562 | ₩6,693 | ₩6,466 | ₩6,573 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,453 | ₩6,613 | ₩6,366 | ₩6,587 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,426 | ₩6,569 | ₩6,172 | ₩6,426 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,065 | ₩6,548 | ₩5,825 | ₩6,493 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,317 | ₩6,286 | ₩5,224 | ₩6,065 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,478 | ₩5,611 | ₩5,117 | ₩5,197 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,451 | ₩5,478 | ₩5,317 | ₩5,357 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,357 | ₩5,544 | ₩5,357 | ₩5,464 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,718 | ₩5,718 | ₩5,411 | ₩5,411 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,745 | ₩5,972 | ₩5,478 | ₩5,758 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,731 | ₩6,012 | ₩5,678 | ₩5,852 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,199 | ₩6,277 | ₩5,731 | ₩5,772 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,106 | ₩6,266 | ₩5,838 | ₩6,172 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,838 | ₩6,104 | ₩5,625 | ₩5,812 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,199 | ₩6,199 | ₩5,758 | ₩5,838 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,985 | ₩6,359 | ₩5,985 | ₩6,333 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,065 | ₩6,306 | ₩5,972 | ₩6,039 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,440 | ₩6,827 | ₩6,186 | ₩6,253 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,667 | ₩6,780 | ₩6,453 | ₩6,680 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,027 | ₩7,081 | ₩6,533 | ₩6,680 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,092 | ₩7,080 | ₩6,079 | ₩6,934 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,424 | ₩6,212 | ₩5,411 | ₩6,065 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,611 | ₩5,730 | ₩5,357 | ₩5,464 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,731 | ₩5,838 | ₩5,455 | ₩5,611 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,478 | ₩5,812 | ₩5,357 | ₩5,678 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,344 | ₩5,892 | ₩5,344 | ₩5,504 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,585 | ₩5,585 | ₩5,010 | ₩5,344 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,585 | ₩5,611 | ₩5,344 | ₩5,611 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,838 | ₩5,842 | ₩5,063 | ₩5,598 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,758 | ₩5,917 | ₩5,678 | ₩5,758 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,985 | ₩6,278 | ₩5,705 | ₩5,932 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,678 | ₩5,972 | ₩5,678 | ₩5,731 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,357 | ₩5,825 | ₩5,255 | ₩5,651 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,665 | ₩5,678 | ₩5,344 | ₩5,397 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,025 | ₩6,239 | ₩5,571 | ₩5,585 | -7.32% | 11.4만 |
|---|