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 | ₩9,777 | ₩9,970 | ₩9,443 | ₩9,897 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,550 | ₩9,884 | ₩9,137 | ₩9,750 | +2.10% | 50만 |
| 2026.10.07 | ₩9,697 | ₩9,844 | ₩9,457 | ₩9,550 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,220 | ₩11,439 | ₩9,797 | ₩9,857 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,819 | ₩11,140 | ₩10,552 | ₩10,953 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,819 | ₩11,186 | ₩10,592 | ₩10,779 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,353 | ₩11,353 | ₩10,565 | ₩10,726 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,327 | ₩11,580 | ₩11,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,193 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,353 | ₩11,473 | ₩10,872 | ₩11,086 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,126 | ₩11,662 | ₩10,819 | ₩11,340 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,153 | ₩11,367 | ₩10,999 | ₩11,140 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,792 | ₩11,106 | ₩10,539 | ₩11,033 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,685 | ₩10,926 | ₩10,595 | ₩10,792 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,019 | ₩11,367 | ₩10,739 | ₩10,779 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,126 | ₩11,126 | ₩10,579 | ₩11,006 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,420 | ₩11,620 | ₩10,846 | ₩10,939 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,819 | ₩11,487 | ₩10,766 | ₩11,393 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,659 | ₩10,819 | ₩10,460 | ₩10,652 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,485 | ₩10,659 | ₩10,365 | ₩10,632 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,512 | ₩10,685 | ₩10,358 | ₩10,498 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,205 | ₩10,525 | ₩10,058 | ₩10,512 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,231 | ₩10,432 | ₩10,064 | ₩10,165 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,180 | ₩11,180 | ₩10,205 | ₩10,258 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,672 | ₩11,206 | ₩10,498 | ₩11,166 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,006 | ₩11,086 | ₩10,770 | ₩10,806 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,086 | ₩11,166 | ₩10,592 | ₩11,086 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,313 | ₩11,514 | ₩10,445 | ₩11,059 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,086 | ₩11,327 | ₩10,859 | ₩11,253 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,806 | ₩11,340 | ₩10,726 | ₩11,220 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,754 | ₩11,901 | ₩10,766 | ₩10,872 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,420 | ₩11,994 | ₩11,273 | ₩11,914 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,460 | ₩11,514 | ₩11,100 | ₩11,393 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,286 | ₩11,821 | ₩11,113 | ₩11,554 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,527 | ₩11,807 | ₩11,166 | ₩11,286 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,140 | ₩11,594 | ₩10,886 | ₩11,554 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,233 | ₩11,273 | ₩10,819 | ₩11,126 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,325 | ₩11,100 | ₩10,219 | ₩11,059 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,044 | ₩10,498 | ₩9,884 | ₩10,178 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,018 | ₩10,285 | ₩9,964 | ₩10,191 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,285 | ₩10,285 | ₩9,884 | ₩10,018 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,165 | ₩10,205 | ₩9,844 | ₩10,178 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,018 | ₩10,151 | ₩9,884 | ₩10,111 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,245 | ₩10,365 | ₩9,871 | ₩10,165 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,498 | ₩10,525 | ₩9,990 | ₩10,245 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,043 | ₩10,492 | ₩8,856 | ₩10,298 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,348 | ₩8,936 | ₩8,121 | ₩8,936 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,350 | ₩9,630 | ₩8,375 | ₩8,415 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,081 | ₩9,323 | ₩7,961 | ₩9,136 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,613 | ₩7,827 | ₩7,533 | ₩7,600 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,694 | ₩7,827 | ₩7,413 | ₩7,573 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,613 | ₩7,927 | ₩7,560 | ₩7,694 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,440 | ₩7,881 | ₩7,346 | ₩7,413 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,533 | ₩7,633 | ₩7,333 | ₩7,440 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,640 | ₩7,854 | ₩7,446 | ₩7,547 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,188 | ₩8,435 | ₩7,640 | ₩7,640 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,762 | ₩8,762 | ₩8,054 | ₩8,081 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,722 | ₩9,043 | ₩8,495 | ₩8,548 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,856 | ₩9,002 | ₩8,415 | ₩8,682 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,054 | ₩8,682 | ₩7,973 | ₩8,455 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,787 | ₩7,881 | ₩7,233 | ₩7,840 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,720 | ₩7,854 | ₩7,493 | ₩7,787 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,680 | ₩7,840 | ₩7,600 | ₩7,707 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,680 | ₩7,687 | ₩7,440 | ₩7,587 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,547 | ₩7,760 | ₩7,386 | ₩7,640 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,747 | ₩7,760 | ₩7,346 | ₩7,547 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,386 | ₩7,794 | ₩7,293 | ₩7,774 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,199 | ₩7,466 | ₩7,066 | ₩7,360 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,092 | ₩7,279 | ₩6,879 | ₩7,266 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,133 | ₩7,266 | ₩6,612 | ₩7,133 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,413 | ₩7,867 | ₩7,012 | ₩7,146 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,720 | ₩7,881 | ₩7,320 | ₩7,466 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,987 | ₩8,415 | ₩7,613 | ₩7,707 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,774 | ₩8,014 | ₩7,533 | ₩7,987 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,453 | ₩7,934 | ₩7,422 | ₩7,680 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,346 | ₩7,627 | ₩7,079 | ₩7,600 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,946 | ₩7,440 | ₩6,845 | ₩7,373 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,066 | ₩7,146 | ₩6,785 | ₩6,986 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,079 | ₩7,466 | ₩6,999 | ₩7,133 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,146 | ₩7,333 | ₩6,919 | ₩7,293 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,678 | ₩7,320 | ₩6,648 | ₩6,999 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,705 | ₩6,825 | ₩6,465 | ₩6,585 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,678 | ₩6,852 | ₩6,538 | ₩6,692 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,946 | ₩6,946 | ₩6,425 | ₩6,518 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,972 | ₩7,277 | ₩6,812 | ₩6,946 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,226 | ₩7,286 | ₩6,852 | ₩6,972 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,213 | ₩7,346 | ₩6,879 | ₩7,213 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,986 | ₩7,353 | ₩6,759 | ₩7,052 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,612 | ₩6,759 | ₩6,451 | ₩6,678 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,465 | ₩6,932 | ₩6,278 | ₩6,625 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,585 | ₩6,618 | ₩6,331 | ₩6,385 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,625 | ₩6,752 | ₩6,531 | ₩6,598 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,812 | ₩6,812 | ₩6,578 | ₩6,665 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,772 | ₩6,852 | ₩6,451 | ₩6,745 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,785 | ₩6,919 | ₩6,385 | ₩6,785 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,678 | ₩6,812 | ₩6,585 | ₩6,785 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,638 | ₩6,792 | ₩6,491 | ₩6,692 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,839 | ₩6,946 | ₩6,358 | ₩6,518 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,518 | ₩6,759 | ₩6,350 | ₩6,745 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,278 | ₩6,505 | ₩6,077 | ₩6,505 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,291 | ₩6,291 | ₩6,024 | ₩6,251 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,933 | ₩6,371 | ₩5,933 | ₩6,264 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,198 | ₩6,355 | ₩6,077 | ₩6,184 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,051 | ₩6,531 | ₩5,970 | ₩6,331 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,371 | ₩6,411 | ₩5,964 | ₩6,024 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,478 | ₩6,478 | ₩6,084 | ₩6,184 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,932 | ₩7,346 | ₩6,318 | ₩6,398 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,239 | ₩7,573 | ₩6,805 | ₩6,879 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,678 | ₩7,306 | ₩6,612 | ₩7,213 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,839 | ₩6,839 | ₩6,585 | ₩6,705 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,585 | ₩7,052 | ₩6,572 | ₩6,772 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,186 | ₩7,279 | ₩6,879 | ₩7,066 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,026 | ₩7,173 | ₩6,986 | ₩7,106 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,066 | ₩7,480 | ₩6,921 | ₩6,972 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,665 | ₩7,086 | ₩6,652 | ₩7,052 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,465 | ₩6,759 | ₩6,465 | ₩6,678 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,491 | ₩6,518 | ₩6,398 | ₩6,491 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,612 | ₩6,640 | ₩6,131 | ₩6,478 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,852 | ₩6,852 | ₩6,438 | ₩6,505 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,905 | ₩7,012 | ₩6,732 | ₩6,852 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,959 | ₩7,079 | ₩6,759 | ₩6,839 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,079 | ₩7,079 | ₩6,765 | ₩6,932 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,905 | ₩7,133 | ₩6,905 | ₩7,052 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,839 | ₩7,023 | ₩6,678 | ₩6,839 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,625 | ₩6,799 | ₩6,545 | ₩6,772 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,505 | ₩7,052 | ₩6,318 | ₩6,625 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,224 | ₩6,531 | ₩6,171 | ₩6,478 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,344 | ₩6,371 | ₩6,144 | ₩6,278 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,411 | ₩6,545 | ₩6,180 | ₩6,318 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,652 | ₩6,665 | ₩6,398 | ₩6,491 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,558 | ₩6,692 | ₩6,218 | ₩6,545 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,732 | ₩6,732 | ₩6,157 | ₩6,612 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,745 | ₩6,999 | ₩6,572 | ₩6,732 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,705 | ₩6,879 | ₩6,525 | ₩6,799 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,238 | ₩6,678 | ₩6,238 | ₩6,612 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,264 | ₩6,465 | ₩6,178 | ₩6,264 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,318 | ₩6,385 | ₩6,077 | ₩6,278 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,304 | ₩6,531 | ₩6,264 | ₩6,318 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,678 | ₩6,745 | ₩6,291 | ₩6,304 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,852 | ₩7,012 | ₩6,531 | ₩6,638 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,572 | ₩7,146 | ₩6,558 | ₩6,932 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,398 | ₩6,678 | ₩6,251 | ₩6,625 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,491 | ₩6,558 | ₩6,184 | ₩6,491 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,678 | ₩6,692 | ₩6,511 | ₩6,558 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,598 | ₩6,812 | ₩6,418 | ₩6,678 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,157 | ₩6,598 | ₩6,157 | ₩6,558 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,251 | ₩6,331 | ₩6,077 | ₩6,157 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,011 | ₩6,198 | ₩5,864 | ₩6,144 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,944 | ₩6,224 | ₩5,782 | ₩6,011 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,011 | ₩6,198 | ₩5,857 | ₩5,997 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,810 | ₩5,997 | ₩5,710 | ₩5,957 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,877 | ₩5,941 | ₩5,623 | ₩5,810 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,650 | ₩5,917 | ₩5,596 | ₩5,783 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,503 | ₩5,890 | ₩5,349 | ₩5,643 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,157 | ₩6,418 | ₩5,356 | ₩5,476 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,944 | ₩6,518 | ₩5,944 | ₩6,171 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,051 | ₩6,222 | ₩5,968 | ₩6,011 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,131 | ₩6,271 | ₩5,957 | ₩6,104 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,051 | ₩6,231 | ₩5,957 | ₩6,144 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,157 | ₩6,398 | ₩6,051 | ₩6,064 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,358 | ₩6,431 | ₩6,144 | ₩6,144 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,478 | ₩6,612 | ₩6,318 | ₩6,344 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,411 | ₩6,665 | ₩6,319 | ₩6,465 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,344 | ₩6,712 | ₩6,344 | ₩6,451 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,264 | ₩6,398 | ₩6,254 | ₩6,344 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,344 | ₩6,478 | ₩6,184 | ₩6,331 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,398 | ₩6,411 | ₩6,161 | ₩6,344 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,759 | ₩6,759 | ₩6,251 | ₩6,385 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,478 | ₩6,674 | ₩6,344 | ₩6,385 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,411 | ₩6,558 | ₩6,304 | ₩6,478 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,264 | ₩6,585 | ₩6,224 | ₩6,411 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,678 | ₩7,012 | ₩6,144 | ₩6,144 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,772 | ₩7,012 | ₩6,558 | ₩6,678 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,159 | ₩7,266 | ₩6,612 | ₩6,705 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,066 | ₩7,507 | ₩6,986 | ₩7,146 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,825 | ₩7,079 | ₩6,825 | ₩7,012 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,079 | ₩7,079 | ₩6,692 | ₩6,905 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,932 | ₩7,119 | ₩6,932 | ₩7,012 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,052 | ₩7,106 | ₩6,718 | ₩7,012 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,159 | ₩7,320 | ₩6,946 | ₩7,106 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,373 | ₩7,600 | ₩6,986 | ₩7,159 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,346 | ₩7,613 | ₩7,289 | ₩7,373 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,079 | ₩7,400 | ₩6,986 | ₩7,239 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,199 | ₩7,587 | ₩6,865 | ₩6,972 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,905 | ₩7,346 | ₩6,678 | ₩7,279 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,892 | ₩7,026 | ₩6,792 | ₩6,892 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,066 | ₩7,066 | ₩6,732 | ₩6,879 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,919 | ₩7,086 | ₩6,785 | ₩7,012 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,346 | ₩7,406 | ₩6,171 | ₩6,879 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,598 | ₩7,213 | ₩6,385 | ₩7,066 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,718 | ₩6,732 | ₩6,431 | ₩6,625 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,478 | ₩6,745 | ₩6,304 | ₩6,678 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,144 | ₩6,558 | ₩6,104 | ₩6,411 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,278 | ₩6,278 | ₩6,043 | ₩6,144 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,278 | ₩6,278 | ₩6,144 | ₩6,238 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,318 | ₩6,385 | ₩6,198 | ₩6,238 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,224 | ₩6,438 | ₩6,132 | ₩6,318 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,291 | ₩6,344 | ₩6,091 | ₩6,211 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,157 | ₩6,344 | ₩6,157 | ₩6,318 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,157 | ₩6,157 | ₩6,011 | ₩6,144 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,358 | ₩6,366 | ₩6,111 | ₩6,224 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,264 | ₩6,469 | ₩6,231 | ₩6,385 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,264 | ₩6,291 | ₩6,144 | ₩6,157 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,238 | ₩6,438 | ₩6,238 | ₩6,318 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,425 | ₩6,609 | ₩6,184 | ₩6,224 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,264 | ₩6,531 | ₩6,264 | ₩6,425 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,371 | ₩6,398 | ₩6,091 | ₩6,304 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,425 | ₩6,425 | ₩6,051 | ₩6,344 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,184 | ₩6,451 | ₩6,051 | ₩6,411 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,157 | ₩6,465 | ₩6,117 | ₩6,211 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,385 | ₩6,451 | ₩6,144 | ₩6,144 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,425 | ₩6,678 | ₩6,171 | ₩6,505 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,773 | ₩6,773 | ₩6,365 | ₩6,478 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,598 | ₩6,919 | ₩6,585 | ₩6,705 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,839 | ₩7,066 | ₩6,545 | ₩6,572 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,531 | ₩6,879 | ₩6,405 | ₩6,745 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,304 | ₩6,478 | ₩6,064 | ₩6,458 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,561 | ₩6,692 | ₩6,465 | ₩6,572 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,451 | ₩6,612 | ₩6,365 | ₩6,585 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,425 | ₩6,568 | ₩6,171 | ₩6,425 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,064 | ₩6,546 | ₩5,824 | ₩6,491 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,316 | ₩6,284 | ₩5,223 | ₩6,064 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,476 | ₩5,610 | ₩5,116 | ₩5,196 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,450 | ₩5,476 | ₩5,316 | ₩5,356 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,356 | ₩5,543 | ₩5,356 | ₩5,463 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,717 | ₩5,717 | ₩5,410 | ₩5,410 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,743 | ₩5,970 | ₩5,476 | ₩5,757 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,730 | ₩6,011 | ₩5,677 | ₩5,850 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,198 | ₩6,275 | ₩5,730 | ₩5,770 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,104 | ₩6,264 | ₩5,837 | ₩6,171 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,837 | ₩6,103 | ₩5,623 | ₩5,810 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,198 | ₩6,198 | ₩5,757 | ₩5,837 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,984 | ₩6,358 | ₩5,984 | ₩6,331 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,064 | ₩6,304 | ₩5,970 | ₩6,037 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,438 | ₩6,825 | ₩6,184 | ₩6,251 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,665 | ₩6,779 | ₩6,451 | ₩6,678 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,026 | ₩7,079 | ₩6,531 | ₩6,678 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,091 | ₩7,078 | ₩6,077 | ₩6,932 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,423 | ₩6,211 | ₩5,410 | ₩6,064 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,610 | ₩5,729 | ₩5,356 | ₩5,463 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,730 | ₩5,837 | ₩5,454 | ₩5,610 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,476 | ₩5,810 | ₩5,356 | ₩5,677 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,343 | ₩5,890 | ₩5,343 | ₩5,503 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,583 | ₩5,583 | ₩5,009 | ₩5,343 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,583 | ₩5,610 | ₩5,343 | ₩5,610 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,837 | ₩5,841 | ₩5,062 | ₩5,596 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,757 | ₩5,916 | ₩5,677 | ₩5,757 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,984 | ₩6,276 | ₩5,703 | ₩5,930 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,677 | ₩5,970 | ₩5,677 | ₩5,730 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,356 | ₩5,824 | ₩5,253 | ₩5,650 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,663 | ₩5,677 | ₩5,343 | ₩5,396 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,024 | ₩6,238 | ₩5,570 | ₩5,583 | -7.32% | 11.4만 |
|---|