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 | ₩9,798 | ₩9,991 | ₩9,463 | ₩9,918 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,570 | ₩9,905 | ₩9,157 | ₩9,771 | +2.10% | 50만 |
| 2026.10.07 | ₩9,718 | ₩9,865 | ₩9,477 | ₩9,570 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,243 | ₩11,463 | ₩9,818 | ₩9,878 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,842 | ₩11,163 | ₩10,574 | ₩10,976 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,842 | ₩11,210 | ₩10,614 | ₩10,802 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,377 | ₩11,377 | ₩10,588 | ₩10,748 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,351 | ₩11,605 | ₩11,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,217 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,377 | ₩11,498 | ₩10,895 | ₩11,110 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,150 | ₩11,687 | ₩10,842 | ₩11,364 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,177 | ₩11,391 | ₩11,023 | ₩11,163 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,815 | ₩11,130 | ₩10,561 | ₩11,056 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,708 | ₩10,949 | ₩10,617 | ₩10,815 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,043 | ₩11,391 | ₩10,762 | ₩10,802 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,150 | ₩11,150 | ₩10,601 | ₩11,029 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,444 | ₩11,645 | ₩10,869 | ₩10,962 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,842 | ₩11,511 | ₩10,788 | ₩11,417 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,681 | ₩10,842 | ₩10,482 | ₩10,675 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,507 | ₩10,681 | ₩10,387 | ₩10,655 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,534 | ₩10,708 | ₩10,380 | ₩10,521 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,226 | ₩10,547 | ₩10,079 | ₩10,534 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,253 | ₩10,454 | ₩10,086 | ₩10,186 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,203 | ₩11,203 | ₩10,226 | ₩10,280 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,695 | ₩11,230 | ₩10,521 | ₩11,190 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩11,029 | ₩11,110 | ₩10,792 | ₩10,829 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,110 | ₩11,190 | ₩10,614 | ₩11,110 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,337 | ₩11,538 | ₩10,467 | ₩11,083 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,110 | ₩11,351 | ₩10,882 | ₩11,277 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,829 | ₩11,364 | ₩10,748 | ₩11,243 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,779 | ₩11,926 | ₩10,788 | ₩10,895 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,444 | ₩12,020 | ₩11,297 | ₩11,940 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,484 | ₩11,538 | ₩11,123 | ₩11,417 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,310 | ₩11,846 | ₩11,136 | ₩11,578 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,551 | ₩11,832 | ₩11,190 | ₩11,310 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,163 | ₩11,618 | ₩10,909 | ₩11,578 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,257 | ₩11,297 | ₩10,842 | ₩11,150 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,347 | ₩11,123 | ₩10,241 | ₩11,083 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,066 | ₩10,521 | ₩9,905 | ₩10,199 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,039 | ₩10,307 | ₩9,985 | ₩10,213 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,307 | ₩10,307 | ₩9,905 | ₩10,039 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,186 | ₩10,226 | ₩9,865 | ₩10,199 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,039 | ₩10,173 | ₩9,905 | ₩10,133 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,266 | ₩10,387 | ₩9,892 | ₩10,186 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,521 | ₩10,547 | ₩10,011 | ₩10,266 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,062 | ₩10,514 | ₩8,874 | ₩10,320 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,366 | ₩8,955 | ₩8,138 | ₩8,955 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,370 | ₩9,651 | ₩8,392 | ₩8,433 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,098 | ₩9,343 | ₩7,978 | ₩9,155 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,630 | ₩7,844 | ₩7,549 | ₩7,616 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,710 | ₩7,844 | ₩7,429 | ₩7,589 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,630 | ₩7,944 | ₩7,576 | ₩7,710 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,456 | ₩7,897 | ₩7,362 | ₩7,429 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,549 | ₩7,650 | ₩7,348 | ₩7,456 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,656 | ₩7,870 | ₩7,462 | ₩7,563 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,205 | ₩8,453 | ₩7,656 | ₩7,656 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,781 | ₩8,781 | ₩8,071 | ₩8,098 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,740 | ₩9,062 | ₩8,513 | ₩8,566 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,874 | ₩9,022 | ₩8,433 | ₩8,700 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,071 | ₩8,700 | ₩7,990 | ₩8,473 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,804 | ₩7,897 | ₩7,248 | ₩7,857 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,737 | ₩7,870 | ₩7,509 | ₩7,804 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,696 | ₩7,857 | ₩7,616 | ₩7,723 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,696 | ₩7,703 | ₩7,456 | ₩7,603 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,563 | ₩7,777 | ₩7,402 | ₩7,656 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,763 | ₩7,777 | ₩7,362 | ₩7,563 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,402 | ₩7,810 | ₩7,308 | ₩7,790 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,215 | ₩7,482 | ₩7,081 | ₩7,375 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,107 | ₩7,295 | ₩6,893 | ₩7,281 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,148 | ₩7,281 | ₩6,626 | ₩7,148 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,429 | ₩7,884 | ₩7,027 | ₩7,161 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,737 | ₩7,897 | ₩7,335 | ₩7,482 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩8,004 | ₩8,433 | ₩7,630 | ₩7,723 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,790 | ₩8,031 | ₩7,549 | ₩8,004 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,469 | ₩7,951 | ₩7,438 | ₩7,696 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,362 | ₩7,643 | ₩7,094 | ₩7,616 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,960 | ₩7,456 | ₩6,860 | ₩7,389 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,081 | ₩7,161 | ₩6,800 | ₩7,000 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,094 | ₩7,482 | ₩7,014 | ₩7,148 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,161 | ₩7,348 | ₩6,933 | ₩7,308 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,693 | ₩7,335 | ₩6,662 | ₩7,014 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,719 | ₩6,840 | ₩6,478 | ₩6,599 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,693 | ₩6,867 | ₩6,552 | ₩6,706 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,960 | ₩6,960 | ₩6,438 | ₩6,532 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,987 | ₩7,292 | ₩6,826 | ₩6,960 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,241 | ₩7,302 | ₩6,867 | ₩6,987 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,228 | ₩7,362 | ₩6,893 | ₩7,228 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩7,000 | ₩7,368 | ₩6,773 | ₩7,067 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,626 | ₩6,773 | ₩6,465 | ₩6,693 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,478 | ₩6,947 | ₩6,291 | ₩6,639 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,599 | ₩6,632 | ₩6,345 | ₩6,398 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,639 | ₩6,766 | ₩6,545 | ₩6,612 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,826 | ₩6,826 | ₩6,592 | ₩6,679 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,786 | ₩6,867 | ₩6,465 | ₩6,759 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,800 | ₩6,933 | ₩6,398 | ₩6,800 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,693 | ₩6,826 | ₩6,599 | ₩6,800 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,652 | ₩6,806 | ₩6,505 | ₩6,706 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,853 | ₩6,960 | ₩6,371 | ₩6,532 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,532 | ₩6,773 | ₩6,363 | ₩6,759 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,291 | ₩6,519 | ₩6,090 | ₩6,519 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,304 | ₩6,304 | ₩6,037 | ₩6,264 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,946 | ₩6,385 | ₩5,946 | ₩6,278 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,211 | ₩6,369 | ₩6,090 | ₩6,197 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,063 | ₩6,545 | ₩5,983 | ₩6,345 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,385 | ₩6,425 | ₩5,976 | ₩6,037 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,492 | ₩6,492 | ₩6,097 | ₩6,197 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,947 | ₩7,362 | ₩6,331 | ₩6,411 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,255 | ₩7,589 | ₩6,820 | ₩6,893 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,693 | ₩7,322 | ₩6,626 | ₩7,228 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,853 | ₩6,853 | ₩6,599 | ₩6,719 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,599 | ₩7,067 | ₩6,585 | ₩6,786 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,201 | ₩7,295 | ₩6,893 | ₩7,081 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,041 | ₩7,188 | ₩7,000 | ₩7,121 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,081 | ₩7,496 | ₩6,936 | ₩6,987 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,679 | ₩7,101 | ₩6,666 | ₩7,067 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,478 | ₩6,773 | ₩6,478 | ₩6,693 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,505 | ₩6,532 | ₩6,411 | ₩6,505 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,626 | ₩6,654 | ₩6,144 | ₩6,492 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,867 | ₩6,867 | ₩6,452 | ₩6,519 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,920 | ₩7,027 | ₩6,746 | ₩6,867 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,974 | ₩7,094 | ₩6,773 | ₩6,853 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,094 | ₩7,094 | ₩6,780 | ₩6,947 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,920 | ₩7,148 | ₩6,920 | ₩7,067 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,853 | ₩7,038 | ₩6,693 | ₩6,853 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,639 | ₩6,813 | ₩6,559 | ₩6,786 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,519 | ₩7,067 | ₩6,331 | ₩6,639 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,237 | ₩6,545 | ₩6,184 | ₩6,492 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,358 | ₩6,385 | ₩6,157 | ₩6,291 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,425 | ₩6,559 | ₩6,193 | ₩6,331 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,666 | ₩6,679 | ₩6,411 | ₩6,505 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,572 | ₩6,706 | ₩6,231 | ₩6,559 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,746 | ₩6,746 | ₩6,171 | ₩6,626 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,759 | ₩7,014 | ₩6,585 | ₩6,746 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,719 | ₩6,893 | ₩6,539 | ₩6,813 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,251 | ₩6,693 | ₩6,251 | ₩6,626 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,278 | ₩6,478 | ₩6,191 | ₩6,278 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,331 | ₩6,398 | ₩6,090 | ₩6,291 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,318 | ₩6,545 | ₩6,278 | ₩6,331 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,693 | ₩6,759 | ₩6,304 | ₩6,318 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,867 | ₩7,027 | ₩6,545 | ₩6,652 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,585 | ₩7,161 | ₩6,572 | ₩6,947 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,411 | ₩6,693 | ₩6,264 | ₩6,639 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,505 | ₩6,572 | ₩6,197 | ₩6,505 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,693 | ₩6,706 | ₩6,525 | ₩6,572 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,612 | ₩6,826 | ₩6,432 | ₩6,693 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,171 | ₩6,612 | ₩6,171 | ₩6,572 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,264 | ₩6,345 | ₩6,090 | ₩6,171 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,023 | ₩6,211 | ₩5,876 | ₩6,157 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,956 | ₩6,237 | ₩5,794 | ₩6,023 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,023 | ₩6,211 | ₩5,869 | ₩6,010 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,823 | ₩6,010 | ₩5,722 | ₩5,970 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,889 | ₩5,954 | ₩5,635 | ₩5,823 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,662 | ₩5,930 | ₩5,608 | ₩5,796 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,515 | ₩5,903 | ₩5,361 | ₩5,655 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,171 | ₩6,432 | ₩5,367 | ₩5,488 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,956 | ₩6,532 | ₩5,956 | ₩6,184 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,063 | ₩6,235 | ₩5,980 | ₩6,023 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,144 | ₩6,284 | ₩5,970 | ₩6,117 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,063 | ₩6,244 | ₩5,970 | ₩6,157 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,171 | ₩6,411 | ₩6,063 | ₩6,077 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,371 | ₩6,445 | ₩6,157 | ₩6,157 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,492 | ₩6,626 | ₩6,331 | ₩6,358 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,425 | ₩6,679 | ₩6,332 | ₩6,478 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,358 | ₩6,726 | ₩6,358 | ₩6,465 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,278 | ₩6,411 | ₩6,267 | ₩6,358 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,358 | ₩6,492 | ₩6,197 | ₩6,345 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,411 | ₩6,425 | ₩6,175 | ₩6,358 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,773 | ₩6,773 | ₩6,264 | ₩6,398 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,492 | ₩6,689 | ₩6,358 | ₩6,398 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,425 | ₩6,572 | ₩6,318 | ₩6,492 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,278 | ₩6,599 | ₩6,237 | ₩6,425 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,693 | ₩7,027 | ₩6,157 | ₩6,157 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,786 | ₩7,027 | ₩6,572 | ₩6,693 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,174 | ₩7,281 | ₩6,626 | ₩6,719 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,081 | ₩7,522 | ₩7,000 | ₩7,161 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,840 | ₩7,094 | ₩6,840 | ₩7,027 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,094 | ₩7,094 | ₩6,706 | ₩6,920 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,947 | ₩7,134 | ₩6,947 | ₩7,027 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,067 | ₩7,121 | ₩6,733 | ₩7,027 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,174 | ₩7,335 | ₩6,960 | ₩7,121 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,389 | ₩7,616 | ₩7,000 | ₩7,174 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,362 | ₩7,630 | ₩7,304 | ₩7,389 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,094 | ₩7,415 | ₩7,000 | ₩7,255 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,215 | ₩7,603 | ₩6,880 | ₩6,987 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,920 | ₩7,362 | ₩6,693 | ₩7,295 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,907 | ₩7,041 | ₩6,806 | ₩6,907 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,081 | ₩7,081 | ₩6,746 | ₩6,893 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,933 | ₩7,101 | ₩6,800 | ₩7,027 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,362 | ₩7,422 | ₩6,184 | ₩6,893 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,612 | ₩7,228 | ₩6,398 | ₩7,081 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,733 | ₩6,746 | ₩6,445 | ₩6,639 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,492 | ₩6,759 | ₩6,318 | ₩6,693 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,157 | ₩6,572 | ₩6,117 | ₩6,425 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,291 | ₩6,291 | ₩6,055 | ₩6,157 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,291 | ₩6,291 | ₩6,157 | ₩6,251 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,331 | ₩6,398 | ₩6,211 | ₩6,251 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,237 | ₩6,452 | ₩6,145 | ₩6,331 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,304 | ₩6,358 | ₩6,104 | ₩6,224 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,171 | ₩6,358 | ₩6,171 | ₩6,331 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,171 | ₩6,171 | ₩6,023 | ₩6,157 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,371 | ₩6,379 | ₩6,124 | ₩6,237 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,278 | ₩6,482 | ₩6,244 | ₩6,398 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,278 | ₩6,304 | ₩6,157 | ₩6,171 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,251 | ₩6,452 | ₩6,251 | ₩6,331 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,438 | ₩6,623 | ₩6,197 | ₩6,237 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,278 | ₩6,545 | ₩6,278 | ₩6,438 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,385 | ₩6,411 | ₩6,104 | ₩6,318 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,438 | ₩6,438 | ₩6,063 | ₩6,358 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,197 | ₩6,465 | ₩6,063 | ₩6,425 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,171 | ₩6,478 | ₩6,130 | ₩6,224 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,398 | ₩6,465 | ₩6,157 | ₩6,157 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,438 | ₩6,693 | ₩6,184 | ₩6,519 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,788 | ₩6,788 | ₩6,378 | ₩6,492 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,612 | ₩6,933 | ₩6,599 | ₩6,719 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,853 | ₩7,081 | ₩6,559 | ₩6,585 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,545 | ₩6,893 | ₩6,418 | ₩6,759 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,318 | ₩6,492 | ₩6,077 | ₩6,472 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,575 | ₩6,706 | ₩6,478 | ₩6,585 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,465 | ₩6,626 | ₩6,378 | ₩6,599 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,438 | ₩6,581 | ₩6,184 | ₩6,438 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,077 | ₩6,560 | ₩5,836 | ₩6,505 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,327 | ₩6,298 | ₩5,234 | ₩6,077 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,488 | ₩5,622 | ₩5,126 | ₩5,207 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,461 | ₩5,488 | ₩5,327 | ₩5,367 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,367 | ₩5,555 | ₩5,367 | ₩5,475 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,729 | ₩5,729 | ₩5,421 | ₩5,421 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,756 | ₩5,983 | ₩5,488 | ₩5,769 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,742 | ₩6,023 | ₩5,689 | ₩5,863 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,211 | ₩6,288 | ₩5,742 | ₩5,782 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,117 | ₩6,278 | ₩5,849 | ₩6,184 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,849 | ₩6,116 | ₩5,635 | ₩5,823 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,211 | ₩6,211 | ₩5,769 | ₩5,849 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,997 | ₩6,371 | ₩5,997 | ₩6,345 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,077 | ₩6,318 | ₩5,983 | ₩6,050 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,452 | ₩6,840 | ₩6,197 | ₩6,264 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,679 | ₩6,793 | ₩6,465 | ₩6,693 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,041 | ₩7,094 | ₩6,545 | ₩6,693 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,104 | ₩7,093 | ₩6,090 | ₩6,947 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,434 | ₩6,224 | ₩5,421 | ₩6,077 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,622 | ₩5,741 | ₩5,367 | ₩5,475 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,742 | ₩5,849 | ₩5,465 | ₩5,622 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,488 | ₩5,823 | ₩5,367 | ₩5,689 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,354 | ₩5,903 | ₩5,354 | ₩5,515 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,595 | ₩5,595 | ₩5,019 | ₩5,354 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,595 | ₩5,622 | ₩5,354 | ₩5,622 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,849 | ₩5,853 | ₩5,073 | ₩5,608 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,769 | ₩5,928 | ₩5,689 | ₩5,769 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,997 | ₩6,290 | ₩5,715 | ₩5,943 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,689 | ₩5,983 | ₩5,689 | ₩5,742 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,367 | ₩5,836 | ₩5,264 | ₩5,662 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,675 | ₩5,689 | ₩5,354 | ₩5,408 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,037 | ₩6,251 | ₩5,582 | ₩5,595 | -7.32% | 11.4만 |
|---|