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 | ₩9,973 | ₩9,446 | ₩9,901 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,553 | ₩9,887 | ₩9,140 | ₩9,754 | +2.10% | 50만 |
| 2026.10.07 | ₩9,700 | ₩9,847 | ₩9,460 | ₩9,553 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,223 | ₩11,443 | ₩9,800 | ₩9,861 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,823 | ₩11,143 | ₩10,555 | ₩10,956 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,823 | ₩11,190 | ₩10,595 | ₩10,782 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,357 | ₩11,357 | ₩10,569 | ₩10,729 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,330 | ₩11,584 | ₩11,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,197 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,357 | ₩11,477 | ₩10,876 | ₩11,090 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,130 | ₩11,666 | ₩10,823 | ₩11,344 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,157 | ₩11,370 | ₩11,003 | ₩11,143 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,796 | ₩11,110 | ₩10,542 | ₩11,036 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,689 | ₩10,929 | ₩10,598 | ₩10,796 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,023 | ₩11,370 | ₩10,742 | ₩10,782 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,130 | ₩11,130 | ₩10,582 | ₩11,010 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,424 | ₩11,624 | ₩10,849 | ₩10,943 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,823 | ₩11,491 | ₩10,769 | ₩11,397 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,662 | ₩10,823 | ₩10,463 | ₩10,656 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,489 | ₩10,662 | ₩10,368 | ₩10,636 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,515 | ₩10,689 | ₩10,362 | ₩10,502 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,208 | ₩10,529 | ₩10,061 | ₩10,515 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,235 | ₩10,435 | ₩10,068 | ₩10,168 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,183 | ₩11,183 | ₩10,208 | ₩10,261 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,676 | ₩11,210 | ₩10,502 | ₩11,170 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,010 | ₩11,090 | ₩10,773 | ₩10,809 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,090 | ₩11,170 | ₩10,595 | ₩11,090 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,317 | ₩11,517 | ₩10,448 | ₩11,063 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,090 | ₩11,330 | ₩10,863 | ₩11,257 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,809 | ₩11,344 | ₩10,729 | ₩11,223 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,758 | ₩11,905 | ₩10,769 | ₩10,876 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,424 | ₩11,998 | ₩11,277 | ₩11,918 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,464 | ₩11,517 | ₩11,103 | ₩11,397 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,290 | ₩11,825 | ₩11,117 | ₩11,557 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,531 | ₩11,811 | ₩11,170 | ₩11,290 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,143 | ₩11,598 | ₩10,889 | ₩11,557 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,237 | ₩11,277 | ₩10,823 | ₩11,130 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,328 | ₩11,103 | ₩10,223 | ₩11,063 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,048 | ₩10,502 | ₩9,887 | ₩10,181 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,021 | ₩10,288 | ₩9,967 | ₩10,195 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,288 | ₩10,288 | ₩9,887 | ₩10,021 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,168 | ₩10,208 | ₩9,847 | ₩10,181 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,021 | ₩10,155 | ₩9,887 | ₩10,114 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,248 | ₩10,368 | ₩9,874 | ₩10,168 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,502 | ₩10,529 | ₩9,993 | ₩10,248 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,046 | ₩10,495 | ₩8,858 | ₩10,301 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,351 | ₩8,939 | ₩8,124 | ₩8,939 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,353 | ₩9,633 | ₩8,377 | ₩8,418 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,084 | ₩9,326 | ₩7,963 | ₩9,139 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,616 | ₩7,830 | ₩7,536 | ₩7,603 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,696 | ₩7,830 | ₩7,415 | ₩7,576 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,616 | ₩7,930 | ₩7,562 | ₩7,696 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,442 | ₩7,883 | ₩7,349 | ₩7,415 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,536 | ₩7,636 | ₩7,335 | ₩7,442 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,643 | ₩7,856 | ₩7,449 | ₩7,549 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,190 | ₩8,438 | ₩7,643 | ₩7,643 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,765 | ₩8,765 | ₩8,057 | ₩8,084 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,725 | ₩9,046 | ₩8,498 | ₩8,551 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,858 | ₩9,005 | ₩8,418 | ₩8,685 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,057 | ₩8,685 | ₩7,975 | ₩8,458 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,790 | ₩7,883 | ₩7,235 | ₩7,843 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,723 | ₩7,856 | ₩7,496 | ₩7,790 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,683 | ₩7,843 | ₩7,603 | ₩7,709 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,683 | ₩7,689 | ₩7,442 | ₩7,589 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,549 | ₩7,763 | ₩7,389 | ₩7,643 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,749 | ₩7,763 | ₩7,349 | ₩7,549 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,389 | ₩7,796 | ₩7,295 | ₩7,776 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,202 | ₩7,469 | ₩7,068 | ₩7,362 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,095 | ₩7,282 | ₩6,881 | ₩7,268 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,135 | ₩7,268 | ₩6,614 | ₩7,135 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,415 | ₩7,870 | ₩7,015 | ₩7,148 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,723 | ₩7,883 | ₩7,322 | ₩7,469 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,990 | ₩8,418 | ₩7,616 | ₩7,709 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,776 | ₩8,017 | ₩7,536 | ₩7,990 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,456 | ₩7,937 | ₩7,425 | ₩7,683 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,349 | ₩7,629 | ₩7,081 | ₩7,603 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,948 | ₩7,442 | ₩6,848 | ₩7,375 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,068 | ₩7,148 | ₩6,787 | ₩6,988 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,469 | ₩7,001 | ₩7,135 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,148 | ₩7,335 | ₩6,921 | ₩7,295 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,681 | ₩7,322 | ₩6,650 | ₩7,001 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,707 | ₩6,828 | ₩6,467 | ₩6,587 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,681 | ₩6,854 | ₩6,540 | ₩6,694 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,948 | ₩6,948 | ₩6,427 | ₩6,520 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,975 | ₩7,279 | ₩6,814 | ₩6,948 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,228 | ₩7,289 | ₩6,854 | ₩6,975 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,215 | ₩7,349 | ₩6,881 | ₩7,215 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,988 | ₩7,355 | ₩6,761 | ₩7,055 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,614 | ₩6,761 | ₩6,453 | ₩6,681 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,467 | ₩6,934 | ₩6,280 | ₩6,627 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,587 | ₩6,620 | ₩6,333 | ₩6,387 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,627 | ₩6,754 | ₩6,534 | ₩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 | ₩6,387 | ₩6,787 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,681 | ₩6,814 | ₩6,587 | ₩6,787 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,641 | ₩6,794 | ₩6,494 | ₩6,694 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,841 | ₩6,948 | ₩6,360 | ₩6,520 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,520 | ₩6,761 | ₩6,352 | ₩6,747 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,280 | ₩6,507 | ₩6,079 | ₩6,507 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,293 | ₩6,293 | ₩6,026 | ₩6,253 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,935 | ₩6,373 | ₩5,935 | ₩6,266 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,200 | ₩6,357 | ₩6,079 | ₩6,186 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,053 | ₩6,534 | ₩5,972 | ₩6,333 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,373 | ₩6,413 | ₩5,966 | ₩6,026 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,480 | ₩6,480 | ₩6,086 | ₩6,186 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,934 | ₩7,349 | ₩6,320 | ₩6,400 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,242 | ₩7,576 | ₩6,808 | ₩6,881 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,681 | ₩7,309 | ₩6,614 | ₩7,215 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,841 | ₩6,841 | ₩6,587 | ₩6,707 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,587 | ₩7,055 | ₩6,574 | ₩6,774 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,188 | ₩7,282 | ₩6,881 | ₩7,068 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,028 | ₩7,175 | ₩6,988 | ₩7,108 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,068 | ₩7,482 | ₩6,924 | ₩6,975 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,667 | ₩7,088 | ₩6,654 | ₩7,055 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,467 | ₩6,761 | ₩6,467 | ₩6,681 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,494 | ₩6,520 | ₩6,400 | ₩6,494 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,614 | ₩6,642 | ₩6,133 | ₩6,480 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,854 | ₩6,854 | ₩6,440 | ₩6,507 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,908 | ₩7,015 | ₩6,734 | ₩6,854 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,961 | ₩7,081 | ₩6,761 | ₩6,841 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,081 | ₩7,081 | ₩6,767 | ₩6,934 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,908 | ₩7,135 | ₩6,908 | ₩7,055 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,841 | ₩7,025 | ₩6,681 | ₩6,841 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,627 | ₩6,801 | ₩6,547 | ₩6,774 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,507 | ₩7,055 | ₩6,320 | ₩6,627 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,226 | ₩6,534 | ₩6,173 | ₩6,480 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,347 | ₩6,373 | ₩6,146 | ₩6,280 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,413 | ₩6,547 | ₩6,182 | ₩6,320 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,654 | ₩6,667 | ₩6,400 | ₩6,494 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,560 | ₩6,694 | ₩6,220 | ₩6,547 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,734 | ₩6,734 | ₩6,160 | ₩6,614 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,747 | ₩7,001 | ₩6,574 | ₩6,734 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,707 | ₩6,881 | ₩6,527 | ₩6,801 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,240 | ₩6,681 | ₩6,240 | ₩6,614 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,266 | ₩6,467 | ₩6,180 | ₩6,266 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,320 | ₩6,387 | ₩6,079 | ₩6,280 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,306 | ₩6,534 | ₩6,266 | ₩6,320 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,681 | ₩6,747 | ₩6,293 | ₩6,306 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,854 | ₩7,015 | ₩6,534 | ₩6,641 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,574 | ₩7,148 | ₩6,560 | ₩6,934 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,400 | ₩6,681 | ₩6,253 | ₩6,627 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,494 | ₩6,560 | ₩6,186 | ₩6,494 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,681 | ₩6,694 | ₩6,514 | ₩6,560 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,600 | ₩6,814 | ₩6,420 | ₩6,681 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,160 | ₩6,600 | ₩6,160 | ₩6,560 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,253 | ₩6,333 | ₩6,079 | ₩6,160 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,013 | ₩6,200 | ₩5,866 | ₩6,146 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,946 | ₩6,226 | ₩5,784 | ₩6,013 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,013 | ₩6,200 | ₩5,859 | ₩5,999 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,812 | ₩5,999 | ₩5,712 | ₩5,959 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,879 | ₩5,943 | ₩5,625 | ₩5,812 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,652 | ₩5,919 | ₩5,598 | ₩5,785 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,505 | ₩5,892 | ₩5,351 | ₩5,645 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,160 | ₩6,420 | ₩5,358 | ₩5,478 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,946 | ₩6,520 | ₩5,946 | ₩6,173 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,053 | ₩6,224 | ₩5,970 | ₩6,013 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,133 | ₩6,273 | ₩5,959 | ₩6,106 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,053 | ₩6,233 | ₩5,959 | ₩6,146 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,160 | ₩6,400 | ₩6,053 | ₩6,066 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,360 | ₩6,433 | ₩6,146 | ₩6,146 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,480 | ₩6,614 | ₩6,320 | ₩6,347 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,413 | ₩6,667 | ₩6,321 | ₩6,467 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,347 | ₩6,714 | ₩6,347 | ₩6,453 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,266 | ₩6,400 | ₩6,256 | ₩6,347 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,347 | ₩6,480 | ₩6,186 | ₩6,333 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,400 | ₩6,413 | ₩6,164 | ₩6,347 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,761 | ₩6,761 | ₩6,253 | ₩6,387 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,480 | ₩6,677 | ₩6,347 | ₩6,387 | -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 | ₩6,681 | ₩7,015 | ₩6,146 | ₩6,146 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,774 | ₩7,015 | ₩6,560 | ₩6,681 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,162 | ₩7,268 | ₩6,614 | ₩6,707 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,068 | ₩7,509 | ₩6,988 | ₩7,148 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,828 | ₩7,081 | ₩6,828 | ₩7,015 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,081 | ₩7,081 | ₩6,694 | ₩6,908 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,934 | ₩7,122 | ₩6,934 | ₩7,015 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,055 | ₩7,108 | ₩6,721 | ₩7,015 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,162 | ₩7,322 | ₩6,948 | ₩7,108 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,375 | ₩7,603 | ₩6,988 | ₩7,162 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,349 | ₩7,616 | ₩7,291 | ₩7,375 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,081 | ₩7,402 | ₩6,988 | ₩7,242 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,202 | ₩7,589 | ₩6,868 | ₩6,975 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,908 | ₩7,349 | ₩6,681 | ₩7,282 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,894 | ₩7,028 | ₩6,794 | ₩6,894 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,068 | ₩7,068 | ₩6,734 | ₩6,881 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,921 | ₩7,088 | ₩6,787 | ₩7,015 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,349 | ₩7,409 | ₩6,173 | ₩6,881 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,600 | ₩7,215 | ₩6,387 | ₩7,068 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,721 | ₩6,734 | ₩6,433 | ₩6,627 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,480 | ₩6,747 | ₩6,306 | ₩6,681 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,146 | ₩6,560 | ₩6,106 | ₩6,413 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,280 | ₩6,280 | ₩6,045 | ₩6,146 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,280 | ₩6,280 | ₩6,146 | ₩6,240 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,320 | ₩6,387 | ₩6,200 | ₩6,240 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,226 | ₩6,440 | ₩6,134 | ₩6,320 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,293 | ₩6,347 | ₩6,093 | ₩6,213 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,160 | ₩6,347 | ₩6,160 | ₩6,320 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,160 | ₩6,160 | ₩6,013 | ₩6,146 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,360 | ₩6,368 | ₩6,113 | ₩6,226 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,266 | ₩6,471 | ₩6,233 | ₩6,387 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,266 | ₩6,293 | ₩6,146 | ₩6,160 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,240 | ₩6,440 | ₩6,240 | ₩6,320 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,427 | ₩6,611 | ₩6,186 | ₩6,226 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,266 | ₩6,534 | ₩6,266 | ₩6,427 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,373 | ₩6,400 | ₩6,093 | ₩6,306 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,427 | ₩6,427 | ₩6,053 | ₩6,347 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,186 | ₩6,453 | ₩6,053 | ₩6,413 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,160 | ₩6,467 | ₩6,119 | ₩6,213 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,387 | ₩6,453 | ₩6,146 | ₩6,146 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,427 | ₩6,681 | ₩6,173 | ₩6,507 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,775 | ₩6,775 | ₩6,367 | ₩6,480 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,600 | ₩6,921 | ₩6,587 | ₩6,707 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,841 | ₩7,068 | ₩6,547 | ₩6,574 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,534 | ₩6,881 | ₩6,407 | ₩6,747 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,306 | ₩6,480 | ₩6,066 | ₩6,460 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,563 | ₩6,694 | ₩6,467 | ₩6,574 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,453 | ₩6,614 | ₩6,367 | ₩6,587 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,427 | ₩6,570 | ₩6,173 | ₩6,427 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,066 | ₩6,548 | ₩5,825 | ₩6,494 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,318 | ₩6,286 | ₩5,224 | ₩6,066 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,478 | ₩5,612 | ₩5,117 | ₩5,198 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,451 | ₩5,478 | ₩5,318 | ₩5,358 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,358 | ₩5,545 | ₩5,358 | ₩5,465 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,719 | ₩5,719 | ₩5,411 | ₩5,411 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,745 | ₩5,972 | ₩5,478 | ₩5,759 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,732 | ₩6,013 | ₩5,679 | ₩5,852 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,200 | ₩6,277 | ₩5,732 | ₩5,772 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,106 | ₩6,266 | ₩5,839 | ₩6,173 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,839 | ₩6,105 | ₩5,625 | ₩5,812 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,200 | ₩6,200 | ₩5,759 | ₩5,839 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,986 | ₩6,360 | ₩5,986 | ₩6,333 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,066 | ₩6,306 | ₩5,972 | ₩6,039 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,440 | ₩6,828 | ₩6,186 | ₩6,253 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,667 | ₩6,781 | ₩6,453 | ₩6,681 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,028 | ₩7,081 | ₩6,534 | ₩6,681 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,093 | ₩7,080 | ₩6,079 | ₩6,934 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,425 | ₩6,213 | ₩5,411 | ₩6,066 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,612 | ₩5,731 | ₩5,358 | ₩5,465 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,732 | ₩5,839 | ₩5,455 | ₩5,612 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,478 | ₩5,812 | ₩5,358 | ₩5,679 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,344 | ₩5,892 | ₩5,344 | ₩5,505 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,585 | ₩5,585 | ₩5,010 | ₩5,344 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,585 | ₩5,612 | ₩5,344 | ₩5,612 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,839 | ₩5,843 | ₩5,064 | ₩5,598 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,759 | ₩5,918 | ₩5,679 | ₩5,759 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,986 | ₩6,278 | ₩5,705 | ₩5,932 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,679 | ₩5,972 | ₩5,679 | ₩5,732 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,358 | ₩5,825 | ₩5,255 | ₩5,652 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,665 | ₩5,679 | ₩5,344 | ₩5,398 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,026 | ₩6,240 | ₩5,572 | ₩5,585 | -7.32% | 11.4만 |
|---|