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 | ₩9,773 | ₩9,965 | ₩9,439 | ₩9,893 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,546 | ₩9,880 | ₩9,133 | ₩9,746 | +2.10% | 50만 |
| 2026.10.07 | ₩9,693 | ₩9,840 | ₩9,453 | ₩9,546 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,215 | ₩11,434 | ₩9,793 | ₩9,853 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,814 | ₩11,135 | ₩10,547 | ₩10,948 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,814 | ₩11,181 | ₩10,587 | ₩10,774 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,348 | ₩11,348 | ₩10,561 | ₩10,721 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,322 | ₩11,575 | ₩11,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,188 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,348 | ₩11,469 | ₩10,868 | ₩11,081 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,121 | ₩11,657 | ₩10,814 | ₩11,335 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,148 | ₩11,362 | ₩10,995 | ₩11,135 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,788 | ₩11,101 | ₩10,534 | ₩11,028 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,681 | ₩10,921 | ₩10,590 | ₩10,788 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,015 | ₩11,362 | ₩10,734 | ₩10,774 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,121 | ₩11,121 | ₩10,574 | ₩11,001 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,415 | ₩11,615 | ₩10,841 | ₩10,934 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,814 | ₩11,482 | ₩10,761 | ₩11,388 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,654 | ₩10,814 | ₩10,455 | ₩10,647 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,481 | ₩10,654 | ₩10,360 | ₩10,627 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,507 | ₩10,681 | ₩10,354 | ₩10,494 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,200 | ₩10,521 | ₩10,053 | ₩10,507 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,227 | ₩10,427 | ₩10,060 | ₩10,160 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,175 | ₩11,175 | ₩10,200 | ₩10,254 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,667 | ₩11,201 | ₩10,494 | ₩11,161 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,001 | ₩11,081 | ₩10,765 | ₩10,801 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,081 | ₩11,161 | ₩10,587 | ₩11,081 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,308 | ₩11,509 | ₩10,440 | ₩11,055 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,081 | ₩11,322 | ₩10,854 | ₩11,248 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,801 | ₩11,335 | ₩10,721 | ₩11,215 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,749 | ₩11,896 | ₩10,761 | ₩10,868 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,415 | ₩11,989 | ₩11,268 | ₩11,909 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,455 | ₩11,509 | ₩11,095 | ₩11,388 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,282 | ₩11,816 | ₩11,108 | ₩11,549 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,522 | ₩11,802 | ₩11,161 | ₩11,282 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,135 | ₩11,589 | ₩10,881 | ₩11,549 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,228 | ₩11,268 | ₩10,814 | ₩11,121 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,320 | ₩11,095 | ₩10,215 | ₩11,055 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,040 | ₩10,494 | ₩9,880 | ₩10,173 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,013 | ₩10,280 | ₩9,960 | ₩10,187 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,280 | ₩10,280 | ₩9,880 | ₩10,013 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,160 | ₩10,200 | ₩9,840 | ₩10,173 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,013 | ₩10,147 | ₩9,880 | ₩10,107 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,240 | ₩10,360 | ₩9,866 | ₩10,160 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,494 | ₩10,521 | ₩9,985 | ₩10,240 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,039 | ₩10,487 | ₩8,852 | ₩10,294 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,344 | ₩8,932 | ₩8,117 | ₩8,932 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,346 | ₩9,626 | ₩8,371 | ₩8,411 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,077 | ₩9,319 | ₩7,957 | ₩9,132 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,610 | ₩7,824 | ₩7,530 | ₩7,597 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,690 | ₩7,824 | ₩7,410 | ₩7,570 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,610 | ₩7,924 | ₩7,557 | ₩7,690 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,437 | ₩7,877 | ₩7,343 | ₩7,410 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,530 | ₩7,630 | ₩7,330 | ₩7,437 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,637 | ₩7,850 | ₩7,443 | ₩7,543 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,184 | ₩8,431 | ₩7,637 | ₩7,637 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,758 | ₩8,758 | ₩8,051 | ₩8,077 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,718 | ₩9,039 | ₩8,491 | ₩8,545 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,852 | ₩8,999 | ₩8,411 | ₩8,678 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,051 | ₩8,678 | ₩7,969 | ₩8,451 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,784 | ₩7,877 | ₩7,230 | ₩7,837 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,717 | ₩7,850 | ₩7,490 | ₩7,784 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,677 | ₩7,837 | ₩7,597 | ₩7,704 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,677 | ₩7,684 | ₩7,437 | ₩7,583 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,543 | ₩7,757 | ₩7,383 | ₩7,637 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,744 | ₩7,757 | ₩7,343 | ₩7,543 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,383 | ₩7,790 | ₩7,290 | ₩7,770 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,196 | ₩7,463 | ₩7,063 | ₩7,356 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,089 | ₩7,276 | ₩6,876 | ₩7,263 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,129 | ₩7,263 | ₩6,609 | ₩7,129 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,410 | ₩7,864 | ₩7,009 | ₩7,143 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,717 | ₩7,877 | ₩7,316 | ₩7,463 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,984 | ₩8,411 | ₩7,610 | ₩7,704 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,770 | ₩8,011 | ₩7,530 | ₩7,984 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,450 | ₩7,930 | ₩7,419 | ₩7,677 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,343 | ₩7,623 | ₩7,076 | ₩7,597 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,943 | ₩7,437 | ₩6,842 | ₩7,370 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,063 | ₩7,143 | ₩6,782 | ₩6,983 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,076 | ₩7,463 | ₩6,996 | ₩7,129 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,143 | ₩7,330 | ₩6,916 | ₩7,290 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,676 | ₩7,316 | ₩6,645 | ₩6,996 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,702 | ₩6,822 | ₩6,462 | ₩6,582 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,676 | ₩6,849 | ₩6,535 | ₩6,689 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,943 | ₩6,943 | ₩6,422 | ₩6,515 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,969 | ₩7,274 | ₩6,809 | ₩6,943 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,223 | ₩7,283 | ₩6,849 | ₩6,969 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,210 | ₩7,343 | ₩6,876 | ₩7,210 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,983 | ₩7,350 | ₩6,756 | ₩7,049 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,609 | ₩6,756 | ₩6,449 | ₩6,676 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,462 | ₩6,929 | ₩6,275 | ₩6,622 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,582 | ₩6,615 | ₩6,328 | ₩6,382 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,622 | ₩6,749 | ₩6,529 | ₩6,595 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,809 | ₩6,809 | ₩6,575 | ₩6,662 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,769 | ₩6,849 | ₩6,449 | ₩6,742 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,782 | ₩6,916 | ₩6,382 | ₩6,782 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,676 | ₩6,809 | ₩6,582 | ₩6,782 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,635 | ₩6,789 | ₩6,489 | ₩6,689 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,836 | ₩6,943 | ₩6,355 | ₩6,515 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,515 | ₩6,756 | ₩6,347 | ₩6,742 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,275 | ₩6,502 | ₩6,075 | ₩6,502 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,288 | ₩6,288 | ₩6,021 | ₩6,248 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,931 | ₩6,368 | ₩5,931 | ₩6,262 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,195 | ₩6,352 | ₩6,075 | ₩6,182 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,048 | ₩6,529 | ₩5,968 | ₩6,328 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,368 | ₩6,408 | ₩5,961 | ₩6,021 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,475 | ₩6,475 | ₩6,081 | ₩6,182 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,929 | ₩7,343 | ₩6,315 | ₩6,395 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,236 | ₩7,570 | ₩6,802 | ₩6,876 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,676 | ₩7,303 | ₩6,609 | ₩7,210 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,836 | ₩6,836 | ₩6,582 | ₩6,702 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,582 | ₩7,049 | ₩6,569 | ₩6,769 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,183 | ₩7,276 | ₩6,876 | ₩7,063 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,023 | ₩7,169 | ₩6,983 | ₩7,103 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,063 | ₩7,477 | ₩6,918 | ₩6,969 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,662 | ₩7,083 | ₩6,649 | ₩7,049 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,462 | ₩6,756 | ₩6,462 | ₩6,676 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,489 | ₩6,515 | ₩6,395 | ₩6,489 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,609 | ₩6,637 | ₩6,128 | ₩6,475 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,849 | ₩6,849 | ₩6,435 | ₩6,502 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,902 | ₩7,009 | ₩6,729 | ₩6,849 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,956 | ₩7,076 | ₩6,756 | ₩6,836 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,076 | ₩7,076 | ₩6,762 | ₩6,929 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,902 | ₩7,129 | ₩6,902 | ₩7,049 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,836 | ₩7,020 | ₩6,676 | ₩6,836 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,622 | ₩6,796 | ₩6,542 | ₩6,769 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,502 | ₩7,049 | ₩6,315 | ₩6,622 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,222 | ₩6,529 | ₩6,168 | ₩6,475 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,342 | ₩6,368 | ₩6,141 | ₩6,275 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,408 | ₩6,542 | ₩6,178 | ₩6,315 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,649 | ₩6,662 | ₩6,395 | ₩6,489 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,555 | ₩6,689 | ₩6,215 | ₩6,542 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,729 | ₩6,729 | ₩6,155 | ₩6,609 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,742 | ₩6,996 | ₩6,569 | ₩6,729 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,702 | ₩6,876 | ₩6,522 | ₩6,796 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,235 | ₩6,676 | ₩6,235 | ₩6,609 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,262 | ₩6,462 | ₩6,175 | ₩6,262 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,315 | ₩6,382 | ₩6,075 | ₩6,275 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,302 | ₩6,529 | ₩6,262 | ₩6,315 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,676 | ₩6,742 | ₩6,288 | ₩6,302 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,849 | ₩7,009 | ₩6,529 | ₩6,635 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,569 | ₩7,143 | ₩6,555 | ₩6,929 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,395 | ₩6,676 | ₩6,248 | ₩6,622 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,489 | ₩6,555 | ₩6,182 | ₩6,489 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,676 | ₩6,689 | ₩6,509 | ₩6,555 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,595 | ₩6,809 | ₩6,415 | ₩6,676 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,155 | ₩6,595 | ₩6,155 | ₩6,555 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,248 | ₩6,328 | ₩6,075 | ₩6,155 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,008 | ₩6,195 | ₩5,861 | ₩6,141 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,941 | ₩6,222 | ₩5,780 | ₩6,008 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,008 | ₩6,195 | ₩5,854 | ₩5,995 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,808 | ₩5,995 | ₩5,708 | ₩5,955 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,874 | ₩5,939 | ₩5,621 | ₩5,808 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,647 | ₩5,914 | ₩5,594 | ₩5,781 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,501 | ₩5,888 | ₩5,347 | ₩5,641 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,155 | ₩6,415 | ₩5,354 | ₩5,474 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,941 | ₩6,515 | ₩5,941 | ₩6,168 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,048 | ₩6,219 | ₩5,965 | ₩6,008 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,128 | ₩6,268 | ₩5,955 | ₩6,101 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,048 | ₩6,228 | ₩5,955 | ₩6,141 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,155 | ₩6,395 | ₩6,048 | ₩6,061 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,355 | ₩6,429 | ₩6,141 | ₩6,141 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,475 | ₩6,609 | ₩6,315 | ₩6,342 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,408 | ₩6,662 | ₩6,316 | ₩6,462 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,342 | ₩6,709 | ₩6,342 | ₩6,449 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,262 | ₩6,395 | ₩6,251 | ₩6,342 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,342 | ₩6,475 | ₩6,182 | ₩6,328 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,395 | ₩6,408 | ₩6,159 | ₩6,342 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,756 | ₩6,756 | ₩6,248 | ₩6,382 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,475 | ₩6,671 | ₩6,342 | ₩6,382 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,408 | ₩6,555 | ₩6,302 | ₩6,475 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,262 | ₩6,582 | ₩6,222 | ₩6,408 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,676 | ₩7,009 | ₩6,141 | ₩6,141 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,769 | ₩7,009 | ₩6,555 | ₩6,676 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,156 | ₩7,263 | ₩6,609 | ₩6,702 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,063 | ₩7,503 | ₩6,983 | ₩7,143 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,822 | ₩7,076 | ₩6,822 | ₩7,009 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,076 | ₩7,076 | ₩6,689 | ₩6,902 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,929 | ₩7,116 | ₩6,929 | ₩7,009 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,049 | ₩7,103 | ₩6,716 | ₩7,009 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,156 | ₩7,316 | ₩6,943 | ₩7,103 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,370 | ₩7,597 | ₩6,983 | ₩7,156 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,343 | ₩7,610 | ₩7,286 | ₩7,370 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,076 | ₩7,396 | ₩6,983 | ₩7,236 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,196 | ₩7,583 | ₩6,862 | ₩6,969 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,902 | ₩7,343 | ₩6,676 | ₩7,276 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,889 | ₩7,023 | ₩6,789 | ₩6,889 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,063 | ₩7,063 | ₩6,729 | ₩6,876 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,916 | ₩7,083 | ₩6,782 | ₩7,009 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,343 | ₩7,403 | ₩6,168 | ₩6,876 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,595 | ₩7,210 | ₩6,382 | ₩7,063 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,716 | ₩6,729 | ₩6,429 | ₩6,622 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,475 | ₩6,742 | ₩6,302 | ₩6,676 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,141 | ₩6,555 | ₩6,101 | ₩6,408 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,275 | ₩6,275 | ₩6,040 | ₩6,141 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,275 | ₩6,275 | ₩6,141 | ₩6,235 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,315 | ₩6,382 | ₩6,195 | ₩6,235 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,222 | ₩6,435 | ₩6,129 | ₩6,315 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,288 | ₩6,342 | ₩6,088 | ₩6,208 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,155 | ₩6,342 | ₩6,155 | ₩6,315 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,155 | ₩6,155 | ₩6,008 | ₩6,141 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,355 | ₩6,363 | ₩6,108 | ₩6,222 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,262 | ₩6,466 | ₩6,228 | ₩6,382 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,262 | ₩6,288 | ₩6,141 | ₩6,155 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,235 | ₩6,435 | ₩6,235 | ₩6,315 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,422 | ₩6,606 | ₩6,182 | ₩6,222 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,262 | ₩6,529 | ₩6,262 | ₩6,422 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,368 | ₩6,395 | ₩6,088 | ₩6,302 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,422 | ₩6,422 | ₩6,048 | ₩6,342 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,182 | ₩6,449 | ₩6,048 | ₩6,408 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,155 | ₩6,462 | ₩6,115 | ₩6,208 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,382 | ₩6,449 | ₩6,141 | ₩6,141 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,422 | ₩6,676 | ₩6,168 | ₩6,502 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,770 | ₩6,770 | ₩6,362 | ₩6,475 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,595 | ₩6,916 | ₩6,582 | ₩6,702 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,836 | ₩7,063 | ₩6,542 | ₩6,569 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,529 | ₩6,876 | ₩6,402 | ₩6,742 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,302 | ₩6,475 | ₩6,061 | ₩6,455 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,558 | ₩6,689 | ₩6,462 | ₩6,569 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,449 | ₩6,609 | ₩6,362 | ₩6,582 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,422 | ₩6,565 | ₩6,168 | ₩6,422 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,061 | ₩6,543 | ₩5,821 | ₩6,489 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,314 | ₩6,282 | ₩5,220 | ₩6,061 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,474 | ₩5,607 | ₩5,113 | ₩5,194 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,447 | ₩5,474 | ₩5,314 | ₩5,354 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,354 | ₩5,541 | ₩5,354 | ₩5,461 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,714 | ₩5,714 | ₩5,407 | ₩5,407 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,741 | ₩5,968 | ₩5,474 | ₩5,754 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,728 | ₩6,008 | ₩5,674 | ₩5,848 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,195 | ₩6,272 | ₩5,728 | ₩5,768 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,101 | ₩6,262 | ₩5,834 | ₩6,168 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,834 | ₩6,100 | ₩5,621 | ₩5,808 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,195 | ₩6,195 | ₩5,754 | ₩5,834 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,981 | ₩6,355 | ₩5,981 | ₩6,328 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,061 | ₩6,302 | ₩5,968 | ₩6,035 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,435 | ₩6,822 | ₩6,182 | ₩6,248 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,662 | ₩6,776 | ₩6,449 | ₩6,676 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,023 | ₩7,076 | ₩6,529 | ₩6,676 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,088 | ₩7,075 | ₩6,075 | ₩6,929 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,421 | ₩6,208 | ₩5,407 | ₩6,061 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,607 | ₩5,726 | ₩5,354 | ₩5,461 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,728 | ₩5,834 | ₩5,451 | ₩5,607 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,474 | ₩5,808 | ₩5,354 | ₩5,674 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,340 | ₩5,888 | ₩5,340 | ₩5,501 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,581 | ₩5,581 | ₩5,007 | ₩5,340 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,581 | ₩5,607 | ₩5,340 | ₩5,607 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,834 | ₩5,838 | ₩5,060 | ₩5,594 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,754 | ₩5,913 | ₩5,674 | ₩5,754 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,981 | ₩6,274 | ₩5,701 | ₩5,928 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,674 | ₩5,968 | ₩5,674 | ₩5,728 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,354 | ₩5,821 | ₩5,251 | ₩5,647 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,661 | ₩5,674 | ₩5,340 | ₩5,394 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,021 | ₩6,235 | ₩5,567 | ₩5,581 | -7.32% | 11.4만 |
|---|