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 | ₩9,782 | ₩9,975 | ₩9,448 | ₩9,902 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,555 | ₩9,889 | ₩9,142 | ₩9,755 | +2.10% | 50만 |
| 2026.10.07 | ₩9,702 | ₩9,849 | ₩9,461 | ₩9,555 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,225 | ₩11,445 | ₩9,802 | ₩9,862 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,824 | ₩11,145 | ₩10,557 | ₩10,958 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,824 | ₩11,192 | ₩10,597 | ₩10,784 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,359 | ₩11,359 | ₩10,571 | ₩10,731 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,332 | ₩11,586 | ₩11,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,199 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,359 | ₩11,479 | ₩10,878 | ₩11,092 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,132 | ₩11,668 | ₩10,824 | ₩11,346 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,159 | ₩11,372 | ₩11,005 | ₩11,145 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,798 | ₩11,112 | ₩10,544 | ₩11,038 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,691 | ₩10,931 | ₩10,600 | ₩10,798 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,025 | ₩11,372 | ₩10,744 | ₩10,784 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,132 | ₩11,132 | ₩10,584 | ₩11,012 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,426 | ₩11,626 | ₩10,851 | ₩10,945 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,824 | ₩11,493 | ₩10,771 | ₩11,399 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,664 | ₩10,824 | ₩10,465 | ₩10,657 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,490 | ₩10,664 | ₩10,370 | ₩10,637 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,517 | ₩10,691 | ₩10,363 | ₩10,504 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,210 | ₩10,530 | ₩10,063 | ₩10,517 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,236 | ₩10,437 | ₩10,069 | ₩10,170 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,185 | ₩11,185 | ₩10,210 | ₩10,263 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,677 | ₩11,212 | ₩10,504 | ₩11,172 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,012 | ₩11,092 | ₩10,775 | ₩10,811 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,092 | ₩11,172 | ₩10,597 | ₩11,092 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,319 | ₩11,519 | ₩10,450 | ₩11,065 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,092 | ₩11,332 | ₩10,865 | ₩11,259 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,811 | ₩11,346 | ₩10,731 | ₩11,225 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,760 | ₩11,907 | ₩10,771 | ₩10,878 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,426 | ₩12,000 | ₩11,279 | ₩11,920 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,466 | ₩11,519 | ₩11,105 | ₩11,399 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,292 | ₩11,827 | ₩11,118 | ₩11,559 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,533 | ₩11,813 | ₩11,172 | ₩11,292 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,145 | ₩11,600 | ₩10,891 | ₩11,559 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,239 | ₩11,279 | ₩10,824 | ₩11,132 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,330 | ₩11,105 | ₩10,224 | ₩11,065 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,049 | ₩10,504 | ₩9,889 | ₩10,183 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,023 | ₩10,290 | ₩9,969 | ₩10,196 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,290 | ₩10,290 | ₩9,889 | ₩10,023 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,170 | ₩10,210 | ₩9,849 | ₩10,183 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,023 | ₩10,156 | ₩9,889 | ₩10,116 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,250 | ₩10,370 | ₩9,876 | ₩10,170 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,504 | ₩10,530 | ₩9,995 | ₩10,250 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,047 | ₩10,497 | ₩8,860 | ₩10,303 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,352 | ₩8,940 | ₩8,125 | ₩8,940 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,354 | ₩9,635 | ₩8,379 | ₩8,419 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,085 | ₩9,328 | ₩7,965 | ₩9,141 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,617 | ₩7,831 | ₩7,537 | ₩7,604 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,697 | ₩7,831 | ₩7,417 | ₩7,577 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,617 | ₩7,931 | ₩7,564 | ₩7,697 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,443 | ₩7,884 | ₩7,350 | ₩7,417 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,537 | ₩7,637 | ₩7,337 | ₩7,443 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,644 | ₩7,858 | ₩7,450 | ₩7,550 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,192 | ₩8,439 | ₩7,644 | ₩7,644 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,766 | ₩8,766 | ₩8,058 | ₩8,085 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,726 | ₩9,047 | ₩8,499 | ₩8,553 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,860 | ₩9,007 | ₩8,419 | ₩8,686 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,058 | ₩8,686 | ₩7,977 | ₩8,459 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,791 | ₩7,884 | ₩7,236 | ₩7,844 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,724 | ₩7,858 | ₩7,497 | ₩7,791 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,684 | ₩7,844 | ₩7,604 | ₩7,711 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,684 | ₩7,691 | ₩7,443 | ₩7,590 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,550 | ₩7,764 | ₩7,390 | ₩7,644 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,751 | ₩7,764 | ₩7,350 | ₩7,550 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,390 | ₩7,798 | ₩7,296 | ₩7,778 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,203 | ₩7,470 | ₩7,069 | ₩7,363 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,096 | ₩7,283 | ₩6,882 | ₩7,270 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,136 | ₩7,270 | ₩6,615 | ₩7,136 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,417 | ₩7,871 | ₩7,016 | ₩7,149 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,724 | ₩7,884 | ₩7,323 | ₩7,470 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,991 | ₩8,419 | ₩7,617 | ₩7,711 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,778 | ₩8,018 | ₩7,537 | ₩7,991 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,457 | ₩7,938 | ₩7,426 | ₩7,684 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,350 | ₩7,631 | ₩7,083 | ₩7,604 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,949 | ₩7,443 | ₩6,849 | ₩7,377 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,069 | ₩7,149 | ₩6,789 | ₩6,989 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,083 | ₩7,470 | ₩7,002 | ₩7,136 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,149 | ₩7,337 | ₩6,922 | ₩7,296 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,682 | ₩7,323 | ₩6,651 | ₩7,002 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,708 | ₩6,829 | ₩6,468 | ₩6,588 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,682 | ₩6,855 | ₩6,541 | ₩6,695 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,949 | ₩6,949 | ₩6,428 | ₩6,521 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,976 | ₩7,280 | ₩6,815 | ₩6,949 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,230 | ₩7,290 | ₩6,855 | ₩6,976 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,216 | ₩7,350 | ₩6,882 | ₩7,216 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,989 | ₩7,357 | ₩6,762 | ₩7,056 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,615 | ₩6,762 | ₩6,455 | ₩6,682 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,468 | ₩6,936 | ₩6,281 | ₩6,628 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,588 | ₩6,622 | ₩6,334 | ₩6,388 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,628 | ₩6,755 | ₩6,535 | ₩6,602 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,815 | ₩6,815 | ₩6,582 | ₩6,668 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,775 | ₩6,855 | ₩6,455 | ₩6,749 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,789 | ₩6,922 | ₩6,388 | ₩6,789 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,682 | ₩6,815 | ₩6,588 | ₩6,789 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,642 | ₩6,795 | ₩6,495 | ₩6,695 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,842 | ₩6,949 | ₩6,361 | ₩6,521 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,521 | ₩6,762 | ₩6,353 | ₩6,749 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,281 | ₩6,508 | ₩6,080 | ₩6,508 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,294 | ₩6,294 | ₩6,027 | ₩6,254 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,936 | ₩6,374 | ₩5,936 | ₩6,267 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,201 | ₩6,358 | ₩6,080 | ₩6,187 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,054 | ₩6,535 | ₩5,973 | ₩6,334 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,374 | ₩6,414 | ₩5,967 | ₩6,027 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,481 | ₩6,481 | ₩6,087 | ₩6,187 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,936 | ₩7,350 | ₩6,321 | ₩6,401 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,243 | ₩7,577 | ₩6,809 | ₩6,882 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,682 | ₩7,310 | ₩6,615 | ₩7,216 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,842 | ₩6,842 | ₩6,588 | ₩6,708 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,588 | ₩7,056 | ₩6,575 | ₩6,775 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,190 | ₩7,283 | ₩6,882 | ₩7,069 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,029 | ₩7,176 | ₩6,989 | ₩7,109 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,069 | ₩7,484 | ₩6,925 | ₩6,976 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,668 | ₩7,089 | ₩6,655 | ₩7,056 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,468 | ₩6,762 | ₩6,468 | ₩6,682 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,495 | ₩6,521 | ₩6,401 | ₩6,495 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,615 | ₩6,643 | ₩6,134 | ₩6,481 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,855 | ₩6,855 | ₩6,441 | ₩6,508 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,909 | ₩7,016 | ₩6,735 | ₩6,855 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,962 | ₩7,083 | ₩6,762 | ₩6,842 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,083 | ₩7,083 | ₩6,769 | ₩6,936 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,909 | ₩7,136 | ₩6,909 | ₩7,056 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,842 | ₩7,027 | ₩6,682 | ₩6,842 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,628 | ₩6,802 | ₩6,548 | ₩6,775 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,508 | ₩7,056 | ₩6,321 | ₩6,628 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,227 | ₩6,535 | ₩6,174 | ₩6,481 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,348 | ₩6,374 | ₩6,147 | ₩6,281 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,414 | ₩6,548 | ₩6,183 | ₩6,321 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,655 | ₩6,668 | ₩6,401 | ₩6,495 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,561 | ₩6,695 | ₩6,221 | ₩6,548 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,735 | ₩6,735 | ₩6,161 | ₩6,615 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,749 | ₩7,002 | ₩6,575 | ₩6,735 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,708 | ₩6,882 | ₩6,528 | ₩6,802 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,241 | ₩6,682 | ₩6,241 | ₩6,615 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,267 | ₩6,468 | ₩6,181 | ₩6,267 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,321 | ₩6,388 | ₩6,080 | ₩6,281 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,308 | ₩6,535 | ₩6,267 | ₩6,321 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,682 | ₩6,749 | ₩6,294 | ₩6,308 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,855 | ₩7,016 | ₩6,535 | ₩6,642 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,575 | ₩7,149 | ₩6,561 | ₩6,936 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,401 | ₩6,682 | ₩6,254 | ₩6,628 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,495 | ₩6,561 | ₩6,187 | ₩6,495 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,682 | ₩6,695 | ₩6,515 | ₩6,561 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,602 | ₩6,815 | ₩6,421 | ₩6,682 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,161 | ₩6,602 | ₩6,161 | ₩6,561 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,254 | ₩6,334 | ₩6,080 | ₩6,161 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,014 | ₩6,201 | ₩5,867 | ₩6,147 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,947 | ₩6,227 | ₩5,785 | ₩6,014 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,014 | ₩6,201 | ₩5,860 | ₩6,000 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,813 | ₩6,000 | ₩5,713 | ₩5,960 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,880 | ₩5,944 | ₩5,626 | ₩5,813 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,653 | ₩5,920 | ₩5,599 | ₩5,786 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,506 | ₩5,893 | ₩5,352 | ₩5,646 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,161 | ₩6,421 | ₩5,359 | ₩5,479 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,947 | ₩6,521 | ₩5,947 | ₩6,174 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,054 | ₩6,225 | ₩5,971 | ₩6,014 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,134 | ₩6,274 | ₩5,960 | ₩6,107 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,054 | ₩6,234 | ₩5,960 | ₩6,147 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,161 | ₩6,401 | ₩6,054 | ₩6,067 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,361 | ₩6,435 | ₩6,147 | ₩6,147 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,481 | ₩6,615 | ₩6,321 | ₩6,348 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,414 | ₩6,668 | ₩6,322 | ₩6,468 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,348 | ₩6,715 | ₩6,348 | ₩6,455 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,267 | ₩6,401 | ₩6,257 | ₩6,348 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,348 | ₩6,481 | ₩6,187 | ₩6,334 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,401 | ₩6,414 | ₩6,165 | ₩6,348 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,762 | ₩6,762 | ₩6,254 | ₩6,388 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,481 | ₩6,678 | ₩6,348 | ₩6,388 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,414 | ₩6,561 | ₩6,308 | ₩6,481 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,267 | ₩6,588 | ₩6,227 | ₩6,414 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,682 | ₩7,016 | ₩6,147 | ₩6,147 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,775 | ₩7,016 | ₩6,561 | ₩6,682 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,163 | ₩7,270 | ₩6,615 | ₩6,708 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,069 | ₩7,510 | ₩6,989 | ₩7,149 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,829 | ₩7,083 | ₩6,829 | ₩7,016 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,083 | ₩7,083 | ₩6,695 | ₩6,909 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,936 | ₩7,123 | ₩6,936 | ₩7,016 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,056 | ₩7,109 | ₩6,722 | ₩7,016 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,163 | ₩7,323 | ₩6,949 | ₩7,109 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,377 | ₩7,604 | ₩6,989 | ₩7,163 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,350 | ₩7,617 | ₩7,292 | ₩7,377 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,083 | ₩7,403 | ₩6,989 | ₩7,243 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,203 | ₩7,590 | ₩6,869 | ₩6,976 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,909 | ₩7,350 | ₩6,682 | ₩7,283 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,896 | ₩7,029 | ₩6,795 | ₩6,896 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,069 | ₩7,069 | ₩6,735 | ₩6,882 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,922 | ₩7,089 | ₩6,789 | ₩7,016 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,350 | ₩7,410 | ₩6,174 | ₩6,882 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,602 | ₩7,216 | ₩6,388 | ₩7,069 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,722 | ₩6,735 | ₩6,435 | ₩6,628 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,481 | ₩6,749 | ₩6,308 | ₩6,682 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,147 | ₩6,561 | ₩6,107 | ₩6,414 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,281 | ₩6,281 | ₩6,046 | ₩6,147 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,281 | ₩6,281 | ₩6,147 | ₩6,241 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,321 | ₩6,388 | ₩6,201 | ₩6,241 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,227 | ₩6,441 | ₩6,135 | ₩6,321 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,294 | ₩6,348 | ₩6,094 | ₩6,214 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,161 | ₩6,348 | ₩6,161 | ₩6,321 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,161 | ₩6,161 | ₩6,014 | ₩6,147 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,361 | ₩6,369 | ₩6,114 | ₩6,227 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,267 | ₩6,472 | ₩6,234 | ₩6,388 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,267 | ₩6,294 | ₩6,147 | ₩6,161 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,241 | ₩6,441 | ₩6,241 | ₩6,321 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,428 | ₩6,612 | ₩6,187 | ₩6,227 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,267 | ₩6,535 | ₩6,267 | ₩6,428 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,374 | ₩6,401 | ₩6,094 | ₩6,308 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,428 | ₩6,428 | ₩6,054 | ₩6,348 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,187 | ₩6,455 | ₩6,054 | ₩6,414 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,161 | ₩6,468 | ₩6,120 | ₩6,214 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,388 | ₩6,455 | ₩6,147 | ₩6,147 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,428 | ₩6,682 | ₩6,174 | ₩6,508 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,777 | ₩6,777 | ₩6,368 | ₩6,481 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,602 | ₩6,922 | ₩6,588 | ₩6,708 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,842 | ₩7,069 | ₩6,548 | ₩6,575 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,535 | ₩6,882 | ₩6,408 | ₩6,749 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,308 | ₩6,481 | ₩6,067 | ₩6,461 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,564 | ₩6,695 | ₩6,468 | ₩6,575 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,455 | ₩6,615 | ₩6,368 | ₩6,588 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,428 | ₩6,571 | ₩6,174 | ₩6,428 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,067 | ₩6,549 | ₩5,826 | ₩6,495 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,319 | ₩6,288 | ₩5,225 | ₩6,067 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,479 | ₩5,613 | ₩5,118 | ₩5,198 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,452 | ₩5,479 | ₩5,319 | ₩5,359 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,359 | ₩5,546 | ₩5,359 | ₩5,466 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,720 | ₩5,720 | ₩5,412 | ₩5,412 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,746 | ₩5,973 | ₩5,479 | ₩5,760 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,733 | ₩6,014 | ₩5,679 | ₩5,853 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,201 | ₩6,278 | ₩5,733 | ₩5,773 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,107 | ₩6,267 | ₩5,840 | ₩6,174 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,840 | ₩6,106 | ₩5,626 | ₩5,813 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,201 | ₩6,201 | ₩5,760 | ₩5,840 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,987 | ₩6,361 | ₩5,987 | ₩6,334 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,067 | ₩6,308 | ₩5,973 | ₩6,040 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,441 | ₩6,829 | ₩6,187 | ₩6,254 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,668 | ₩6,782 | ₩6,455 | ₩6,682 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,029 | ₩7,083 | ₩6,535 | ₩6,682 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,094 | ₩7,081 | ₩6,080 | ₩6,936 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,426 | ₩6,214 | ₩5,412 | ₩6,067 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,613 | ₩5,732 | ₩5,359 | ₩5,466 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,733 | ₩5,840 | ₩5,456 | ₩5,613 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,479 | ₩5,813 | ₩5,359 | ₩5,679 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,345 | ₩5,893 | ₩5,345 | ₩5,506 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,586 | ₩5,586 | ₩5,011 | ₩5,345 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,586 | ₩5,613 | ₩5,345 | ₩5,613 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,840 | ₩5,844 | ₩5,065 | ₩5,599 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,760 | ₩5,919 | ₩5,679 | ₩5,760 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,987 | ₩6,280 | ₩5,706 | ₩5,933 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,679 | ₩5,973 | ₩5,679 | ₩5,733 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,359 | ₩5,826 | ₩5,256 | ₩5,653 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,666 | ₩5,679 | ₩5,345 | ₩5,399 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,027 | ₩6,241 | ₩5,573 | ₩5,586 | -7.32% | 11.4만 |
|---|