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 | ₩9,770 | ₩9,962 | ₩9,436 | ₩9,890 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,543 | ₩9,877 | ₩9,131 | ₩9,743 | +2.10% | 50만 |
| 2026.10.07 | ₩9,690 | ₩9,837 | ₩9,450 | ₩9,543 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,211 | ₩11,430 | ₩9,790 | ₩9,850 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,811 | ₩11,131 | ₩10,544 | ₩10,944 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,811 | ₩11,178 | ₩10,584 | ₩10,771 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,345 | ₩11,345 | ₩10,557 | ₩10,717 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,318 | ₩11,572 | ₩11,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,185 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,345 | ₩11,465 | ₩10,864 | ₩11,078 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,118 | ₩11,653 | ₩10,811 | ₩11,331 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,145 | ₩11,358 | ₩10,991 | ₩11,131 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,784 | ₩11,098 | ₩10,531 | ₩11,024 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,677 | ₩10,918 | ₩10,587 | ₩10,784 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,011 | ₩11,358 | ₩10,731 | ₩10,771 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,118 | ₩11,118 | ₩10,571 | ₩10,998 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,412 | ₩11,612 | ₩10,838 | ₩10,931 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,811 | ₩11,478 | ₩10,758 | ₩11,385 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,651 | ₩10,811 | ₩10,452 | ₩10,644 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,477 | ₩10,651 | ₩10,357 | ₩10,624 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,504 | ₩10,677 | ₩10,350 | ₩10,491 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,197 | ₩10,517 | ₩10,050 | ₩10,504 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,224 | ₩10,424 | ₩10,057 | ₩10,157 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,171 | ₩11,171 | ₩10,197 | ₩10,250 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,664 | ₩11,198 | ₩10,491 | ₩11,158 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩10,998 | ₩11,078 | ₩10,762 | ₩10,798 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,078 | ₩11,158 | ₩10,584 | ₩11,078 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,305 | ₩11,505 | ₩10,437 | ₩11,051 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,078 | ₩11,318 | ₩10,851 | ₩11,245 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,798 | ₩11,331 | ₩10,717 | ₩11,211 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,745 | ₩11,892 | ₩10,758 | ₩10,864 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,412 | ₩11,985 | ₩11,265 | ₩11,905 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,452 | ₩11,505 | ₩11,091 | ₩11,385 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,278 | ₩11,812 | ₩11,105 | ₩11,545 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,518 | ₩11,799 | ₩11,158 | ₩11,278 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,131 | ₩11,585 | ₩10,878 | ₩11,545 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,225 | ₩11,265 | ₩10,811 | ₩11,118 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,317 | ₩11,091 | ₩10,212 | ₩11,051 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,037 | ₩10,491 | ₩9,877 | ₩10,170 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,010 | ₩10,277 | ₩9,957 | ₩10,184 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,277 | ₩10,277 | ₩9,877 | ₩10,010 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,157 | ₩10,197 | ₩9,837 | ₩10,170 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,010 | ₩10,144 | ₩9,877 | ₩10,104 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,237 | ₩10,357 | ₩9,863 | ₩10,157 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,491 | ₩10,517 | ₩9,982 | ₩10,237 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,036 | ₩10,484 | ₩8,849 | ₩10,290 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,342 | ₩8,929 | ₩8,115 | ₩8,929 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,343 | ₩9,623 | ₩8,368 | ₩8,408 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,075 | ₩9,316 | ₩7,955 | ₩9,129 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,608 | ₩7,821 | ₩7,528 | ₩7,594 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,688 | ₩7,821 | ₩7,407 | ₩7,568 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,608 | ₩7,921 | ₩7,554 | ₩7,688 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,434 | ₩7,875 | ₩7,341 | ₩7,407 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,528 | ₩7,628 | ₩7,327 | ₩7,434 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,634 | ₩7,848 | ₩7,441 | ₩7,541 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,182 | ₩8,429 | ₩7,634 | ₩7,634 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,756 | ₩8,756 | ₩8,048 | ₩8,075 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,715 | ₩9,036 | ₩8,489 | ₩8,542 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,849 | ₩8,996 | ₩8,408 | ₩8,675 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,048 | ₩8,675 | ₩7,967 | ₩8,449 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,781 | ₩7,875 | ₩7,227 | ₩7,835 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,714 | ₩7,848 | ₩7,488 | ₩7,781 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,674 | ₩7,835 | ₩7,594 | ₩7,701 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,674 | ₩7,681 | ₩7,434 | ₩7,581 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,541 | ₩7,754 | ₩7,381 | ₩7,634 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,741 | ₩7,754 | ₩7,341 | ₩7,541 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,381 | ₩7,788 | ₩7,287 | ₩7,768 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,194 | ₩7,461 | ₩7,060 | ₩7,354 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,087 | ₩7,274 | ₩6,874 | ₩7,261 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,127 | ₩7,261 | ₩6,607 | ₩7,127 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,407 | ₩7,861 | ₩7,007 | ₩7,141 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,714 | ₩7,875 | ₩7,314 | ₩7,461 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,981 | ₩8,408 | ₩7,608 | ₩7,701 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,768 | ₩8,008 | ₩7,528 | ₩7,981 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,448 | ₩7,928 | ₩7,417 | ₩7,674 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,341 | ₩7,621 | ₩7,074 | ₩7,594 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,940 | ₩7,434 | ₩6,840 | ₩7,367 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,060 | ₩7,141 | ₩6,780 | ₩6,980 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,074 | ₩7,461 | ₩6,994 | ₩7,127 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,141 | ₩7,327 | ₩6,914 | ₩7,287 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,673 | ₩7,314 | ₩6,643 | ₩6,994 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,700 | ₩6,820 | ₩6,460 | ₩6,580 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,673 | ₩6,847 | ₩6,533 | ₩6,687 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,940 | ₩6,940 | ₩6,420 | ₩6,513 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,967 | ₩7,271 | ₩6,807 | ₩6,940 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,221 | ₩7,281 | ₩6,847 | ₩6,967 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,207 | ₩7,341 | ₩6,874 | ₩7,207 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,980 | ₩7,347 | ₩6,753 | ₩7,047 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,607 | ₩6,753 | ₩6,447 | ₩6,673 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,460 | ₩6,927 | ₩6,273 | ₩6,620 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,580 | ₩6,613 | ₩6,326 | ₩6,380 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,620 | ₩6,747 | ₩6,527 | ₩6,593 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,807 | ₩6,807 | ₩6,573 | ₩6,660 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,767 | ₩6,847 | ₩6,447 | ₩6,740 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,780 | ₩6,914 | ₩6,380 | ₩6,780 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,673 | ₩6,807 | ₩6,580 | ₩6,780 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,633 | ₩6,787 | ₩6,487 | ₩6,687 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,834 | ₩6,940 | ₩6,353 | ₩6,513 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,513 | ₩6,753 | ₩6,345 | ₩6,740 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,273 | ₩6,500 | ₩6,073 | ₩6,500 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,286 | ₩6,286 | ₩6,019 | ₩6,246 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,929 | ₩6,366 | ₩5,929 | ₩6,260 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,193 | ₩6,350 | ₩6,073 | ₩6,180 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,046 | ₩6,527 | ₩5,966 | ₩6,326 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,366 | ₩6,406 | ₩5,959 | ₩6,019 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,473 | ₩6,473 | ₩6,079 | ₩6,180 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,927 | ₩7,341 | ₩6,313 | ₩6,393 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,234 | ₩7,568 | ₩6,800 | ₩6,874 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,673 | ₩7,301 | ₩6,607 | ₩7,207 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,834 | ₩6,834 | ₩6,580 | ₩6,700 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,580 | ₩7,047 | ₩6,567 | ₩6,767 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,181 | ₩7,274 | ₩6,874 | ₩7,060 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,020 | ₩7,167 | ₩6,980 | ₩7,100 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,060 | ₩7,474 | ₩6,916 | ₩6,967 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,660 | ₩7,080 | ₩6,647 | ₩7,047 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,460 | ₩6,753 | ₩6,460 | ₩6,673 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,487 | ₩6,513 | ₩6,393 | ₩6,487 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,607 | ₩6,635 | ₩6,126 | ₩6,473 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,847 | ₩6,847 | ₩6,433 | ₩6,500 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,900 | ₩7,007 | ₩6,727 | ₩6,847 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,954 | ₩7,074 | ₩6,753 | ₩6,834 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,074 | ₩7,074 | ₩6,760 | ₩6,927 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,900 | ₩7,127 | ₩6,900 | ₩7,047 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,834 | ₩7,018 | ₩6,673 | ₩6,834 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,620 | ₩6,794 | ₩6,540 | ₩6,767 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,500 | ₩7,047 | ₩6,313 | ₩6,620 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,220 | ₩6,527 | ₩6,166 | ₩6,473 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,340 | ₩6,366 | ₩6,140 | ₩6,273 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,406 | ₩6,540 | ₩6,176 | ₩6,313 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,647 | ₩6,660 | ₩6,393 | ₩6,487 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,553 | ₩6,687 | ₩6,213 | ₩6,540 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,727 | ₩6,727 | ₩6,153 | ₩6,607 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,740 | ₩6,994 | ₩6,567 | ₩6,727 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,700 | ₩6,874 | ₩6,520 | ₩6,794 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,233 | ₩6,673 | ₩6,233 | ₩6,607 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,260 | ₩6,460 | ₩6,173 | ₩6,260 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,313 | ₩6,380 | ₩6,073 | ₩6,273 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,300 | ₩6,527 | ₩6,260 | ₩6,313 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,673 | ₩6,740 | ₩6,286 | ₩6,300 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,847 | ₩7,007 | ₩6,527 | ₩6,633 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,567 | ₩7,141 | ₩6,553 | ₩6,927 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,393 | ₩6,673 | ₩6,246 | ₩6,620 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,487 | ₩6,553 | ₩6,180 | ₩6,487 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,673 | ₩6,687 | ₩6,507 | ₩6,553 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,593 | ₩6,807 | ₩6,413 | ₩6,673 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,153 | ₩6,593 | ₩6,153 | ₩6,553 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,246 | ₩6,326 | ₩6,073 | ₩6,153 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,006 | ₩6,193 | ₩5,859 | ₩6,140 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,939 | ₩6,220 | ₩5,778 | ₩6,006 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,006 | ₩6,193 | ₩5,853 | ₩5,993 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,806 | ₩5,993 | ₩5,706 | ₩5,953 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,873 | ₩5,937 | ₩5,619 | ₩5,806 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,646 | ₩5,913 | ₩5,592 | ₩5,779 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,499 | ₩5,886 | ₩5,345 | ₩5,639 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,153 | ₩6,413 | ₩5,352 | ₩5,472 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,939 | ₩6,513 | ₩5,939 | ₩6,166 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,046 | ₩6,217 | ₩5,963 | ₩6,006 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,126 | ₩6,266 | ₩5,953 | ₩6,099 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,046 | ₩6,226 | ₩5,953 | ₩6,140 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,153 | ₩6,393 | ₩6,046 | ₩6,059 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,353 | ₩6,426 | ₩6,140 | ₩6,140 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,473 | ₩6,607 | ₩6,313 | ₩6,340 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,406 | ₩6,660 | ₩6,314 | ₩6,460 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,340 | ₩6,707 | ₩6,340 | ₩6,447 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,260 | ₩6,393 | ₩6,249 | ₩6,340 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,340 | ₩6,473 | ₩6,180 | ₩6,326 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,393 | ₩6,406 | ₩6,157 | ₩6,340 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,753 | ₩6,753 | ₩6,246 | ₩6,380 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,473 | ₩6,669 | ₩6,340 | ₩6,380 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,406 | ₩6,553 | ₩6,300 | ₩6,473 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,260 | ₩6,580 | ₩6,220 | ₩6,406 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,673 | ₩7,007 | ₩6,140 | ₩6,140 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,767 | ₩7,007 | ₩6,553 | ₩6,673 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,154 | ₩7,261 | ₩6,607 | ₩6,700 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,060 | ₩7,501 | ₩6,980 | ₩7,141 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,820 | ₩7,074 | ₩6,820 | ₩7,007 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,074 | ₩7,074 | ₩6,687 | ₩6,900 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,927 | ₩7,114 | ₩6,927 | ₩7,007 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,047 | ₩7,100 | ₩6,713 | ₩7,007 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,154 | ₩7,314 | ₩6,940 | ₩7,100 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,367 | ₩7,594 | ₩6,980 | ₩7,154 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,341 | ₩7,608 | ₩7,283 | ₩7,367 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,074 | ₩7,394 | ₩6,980 | ₩7,234 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,194 | ₩7,581 | ₩6,860 | ₩6,967 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,900 | ₩7,341 | ₩6,673 | ₩7,274 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,887 | ₩7,020 | ₩6,787 | ₩6,887 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,060 | ₩7,060 | ₩6,727 | ₩6,874 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,914 | ₩7,080 | ₩6,780 | ₩7,007 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,341 | ₩7,401 | ₩6,166 | ₩6,874 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,593 | ₩7,207 | ₩6,380 | ₩7,060 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,713 | ₩6,727 | ₩6,426 | ₩6,620 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,473 | ₩6,740 | ₩6,300 | ₩6,673 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,140 | ₩6,553 | ₩6,099 | ₩6,406 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,273 | ₩6,273 | ₩6,038 | ₩6,140 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,273 | ₩6,273 | ₩6,140 | ₩6,233 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,313 | ₩6,380 | ₩6,193 | ₩6,233 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,220 | ₩6,433 | ₩6,128 | ₩6,313 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,286 | ₩6,340 | ₩6,086 | ₩6,206 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,153 | ₩6,340 | ₩6,153 | ₩6,313 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,153 | ₩6,153 | ₩6,006 | ₩6,140 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,353 | ₩6,361 | ₩6,106 | ₩6,220 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,260 | ₩6,464 | ₩6,226 | ₩6,380 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,260 | ₩6,286 | ₩6,140 | ₩6,153 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,233 | ₩6,433 | ₩6,233 | ₩6,313 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,420 | ₩6,604 | ₩6,180 | ₩6,220 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,260 | ₩6,527 | ₩6,260 | ₩6,420 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,366 | ₩6,393 | ₩6,086 | ₩6,300 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,420 | ₩6,420 | ₩6,046 | ₩6,340 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,180 | ₩6,447 | ₩6,046 | ₩6,406 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,153 | ₩6,460 | ₩6,113 | ₩6,206 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,380 | ₩6,447 | ₩6,140 | ₩6,140 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,420 | ₩6,673 | ₩6,166 | ₩6,500 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,768 | ₩6,768 | ₩6,360 | ₩6,473 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,593 | ₩6,914 | ₩6,580 | ₩6,700 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,834 | ₩7,060 | ₩6,540 | ₩6,567 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,527 | ₩6,874 | ₩6,400 | ₩6,740 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,300 | ₩6,473 | ₩6,059 | ₩6,453 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,556 | ₩6,687 | ₩6,460 | ₩6,567 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,447 | ₩6,607 | ₩6,360 | ₩6,580 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,420 | ₩6,563 | ₩6,166 | ₩6,420 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,059 | ₩6,541 | ₩5,819 | ₩6,487 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,312 | ₩6,280 | ₩5,219 | ₩6,059 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,472 | ₩5,606 | ₩5,112 | ₩5,192 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,445 | ₩5,472 | ₩5,312 | ₩5,352 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,352 | ₩5,539 | ₩5,352 | ₩5,459 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,712 | ₩5,712 | ₩5,405 | ₩5,405 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,739 | ₩5,966 | ₩5,472 | ₩5,752 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,726 | ₩6,006 | ₩5,672 | ₩5,846 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,193 | ₩6,270 | ₩5,726 | ₩5,766 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,099 | ₩6,260 | ₩5,833 | ₩6,166 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,833 | ₩6,098 | ₩5,619 | ₩5,806 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,193 | ₩6,193 | ₩5,752 | ₩5,833 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,979 | ₩6,353 | ₩5,979 | ₩6,326 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,059 | ₩6,300 | ₩5,966 | ₩6,033 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,433 | ₩6,820 | ₩6,180 | ₩6,246 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,660 | ₩6,774 | ₩6,447 | ₩6,673 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,020 | ₩7,074 | ₩6,527 | ₩6,673 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,086 | ₩7,072 | ₩6,073 | ₩6,927 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,419 | ₩6,206 | ₩5,405 | ₩6,059 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,606 | ₩5,724 | ₩5,352 | ₩5,459 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,726 | ₩5,833 | ₩5,449 | ₩5,606 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,472 | ₩5,806 | ₩5,352 | ₩5,672 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,339 | ₩5,886 | ₩5,339 | ₩5,499 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,579 | ₩5,579 | ₩5,005 | ₩5,339 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,579 | ₩5,606 | ₩5,339 | ₩5,606 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,833 | ₩5,837 | ₩5,058 | ₩5,592 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,752 | ₩5,911 | ₩5,672 | ₩5,752 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,979 | ₩6,272 | ₩5,699 | ₩5,926 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,672 | ₩5,966 | ₩5,672 | ₩5,726 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,352 | ₩5,819 | ₩5,249 | ₩5,646 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,659 | ₩5,672 | ₩5,339 | ₩5,392 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,019 | ₩6,233 | ₩5,566 | ₩5,579 | -7.32% | 11.4만 |
|---|