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 | ₩9,768 | ₩9,960 | ₩9,434 | ₩9,888 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,541 | ₩9,874 | ₩9,128 | ₩9,741 | +2.10% | 50만 |
| 2026.10.07 | ₩9,688 | ₩9,834 | ₩9,447 | ₩9,541 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,209 | ₩11,428 | ₩9,788 | ₩9,848 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,808 | ₩11,129 | ₩10,542 | ₩10,942 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,808 | ₩11,175 | ₩10,582 | ₩10,768 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,342 | ₩11,342 | ₩10,555 | ₩10,715 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,316 | ₩11,569 | ₩11,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,182 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,342 | ₩11,462 | ₩10,862 | ₩11,075 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,115 | ₩11,650 | ₩10,808 | ₩11,329 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,142 | ₩11,356 | ₩10,989 | ₩11,129 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,782 | ₩11,095 | ₩10,528 | ₩11,022 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,675 | ₩10,915 | ₩10,584 | ₩10,782 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,009 | ₩11,356 | ₩10,728 | ₩10,768 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,115 | ₩11,115 | ₩10,568 | ₩10,995 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,409 | ₩11,609 | ₩10,835 | ₩10,929 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,808 | ₩11,476 | ₩10,755 | ₩11,382 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,648 | ₩10,808 | ₩10,450 | ₩10,642 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,475 | ₩10,648 | ₩10,355 | ₩10,622 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,502 | ₩10,675 | ₩10,348 | ₩10,488 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,195 | ₩10,515 | ₩10,048 | ₩10,502 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,221 | ₩10,422 | ₩10,055 | ₩10,155 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,169 | ₩11,169 | ₩10,195 | ₩10,248 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,662 | ₩11,195 | ₩10,488 | ₩11,155 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩10,995 | ₩11,075 | ₩10,759 | ₩10,795 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,075 | ₩11,155 | ₩10,582 | ₩11,075 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,302 | ₩11,502 | ₩10,435 | ₩11,049 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,075 | ₩11,316 | ₩10,849 | ₩11,242 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,795 | ₩11,329 | ₩10,715 | ₩11,209 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,743 | ₩11,889 | ₩10,755 | ₩10,862 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,409 | ₩11,983 | ₩11,262 | ₩11,903 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,449 | ₩11,502 | ₩11,089 | ₩11,382 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,276 | ₩11,809 | ₩11,102 | ₩11,542 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,516 | ₩11,796 | ₩11,155 | ₩11,276 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,129 | ₩11,582 | ₩10,875 | ₩11,542 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,222 | ₩11,262 | ₩10,808 | ₩11,115 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,315 | ₩11,089 | ₩10,209 | ₩11,049 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,035 | ₩10,488 | ₩9,874 | ₩10,168 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,008 | ₩10,275 | ₩9,954 | ₩10,181 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,275 | ₩10,275 | ₩9,874 | ₩10,008 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,155 | ₩10,195 | ₩9,834 | ₩10,168 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,008 | ₩10,141 | ₩9,874 | ₩10,101 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,235 | ₩10,355 | ₩9,861 | ₩10,155 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,488 | ₩10,515 | ₩9,980 | ₩10,235 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,034 | ₩10,482 | ₩8,847 | ₩10,288 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,340 | ₩8,927 | ₩8,113 | ₩8,927 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,341 | ₩9,621 | ₩8,367 | ₩8,407 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,073 | ₩9,314 | ₩7,953 | ₩9,127 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,606 | ₩7,819 | ₩7,526 | ₩7,593 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,686 | ₩7,819 | ₩7,406 | ₩7,566 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,606 | ₩7,920 | ₩7,553 | ₩7,686 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,432 | ₩7,873 | ₩7,339 | ₩7,406 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,526 | ₩7,626 | ₩7,326 | ₩7,432 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,633 | ₩7,846 | ₩7,439 | ₩7,539 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,180 | ₩8,427 | ₩7,633 | ₩7,633 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,754 | ₩8,754 | ₩8,046 | ₩8,073 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,714 | ₩9,034 | ₩8,487 | ₩8,540 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,847 | ₩8,994 | ₩8,407 | ₩8,673 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,046 | ₩8,673 | ₩7,965 | ₩8,447 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,779 | ₩7,873 | ₩7,226 | ₩7,833 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,713 | ₩7,846 | ₩7,486 | ₩7,779 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,673 | ₩7,833 | ₩7,593 | ₩7,699 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,673 | ₩7,679 | ₩7,432 | ₩7,579 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,539 | ₩7,753 | ₩7,379 | ₩7,633 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,739 | ₩7,753 | ₩7,339 | ₩7,539 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,379 | ₩7,786 | ₩7,286 | ₩7,766 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,192 | ₩7,459 | ₩7,059 | ₩7,352 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,086 | ₩7,272 | ₩6,872 | ₩7,259 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,126 | ₩7,259 | ₩6,605 | ₩7,126 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,406 | ₩7,859 | ₩7,005 | ₩7,139 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,713 | ₩7,873 | ₩7,312 | ₩7,459 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,980 | ₩8,407 | ₩7,606 | ₩7,699 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,766 | ₩8,006 | ₩7,526 | ₩7,980 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,446 | ₩7,926 | ₩7,415 | ₩7,673 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,339 | ₩7,619 | ₩7,072 | ₩7,593 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,939 | ₩7,432 | ₩6,839 | ₩7,366 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,059 | ₩7,139 | ₩6,779 | ₩6,979 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,072 | ₩7,459 | ₩6,992 | ₩7,126 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,139 | ₩7,326 | ₩6,912 | ₩7,286 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,672 | ₩7,312 | ₩6,641 | ₩6,992 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,699 | ₩6,819 | ₩6,458 | ₩6,578 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,672 | ₩6,845 | ₩6,532 | ₩6,685 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,939 | ₩6,939 | ₩6,418 | ₩6,512 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,965 | ₩7,270 | ₩6,805 | ₩6,939 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,219 | ₩7,279 | ₩6,845 | ₩6,965 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,206 | ₩7,339 | ₩6,872 | ₩7,206 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,979 | ₩7,346 | ₩6,752 | ₩7,046 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,605 | ₩6,752 | ₩6,445 | ₩6,672 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,458 | ₩6,925 | ₩6,272 | ₩6,619 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,578 | ₩6,612 | ₩6,325 | ₩6,378 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,619 | ₩6,745 | ₩6,525 | ₩6,592 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,805 | ₩6,805 | ₩6,572 | ₩6,659 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,765 | ₩6,845 | ₩6,445 | ₩6,739 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,779 | ₩6,912 | ₩6,378 | ₩6,779 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,672 | ₩6,805 | ₩6,578 | ₩6,779 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,632 | ₩6,785 | ₩6,485 | ₩6,685 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,832 | ₩6,939 | ₩6,352 | ₩6,512 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,512 | ₩6,752 | ₩6,344 | ₩6,739 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,272 | ₩6,498 | ₩6,071 | ₩6,498 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,285 | ₩6,285 | ₩6,018 | ₩6,245 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,927 | ₩6,365 | ₩5,927 | ₩6,258 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,192 | ₩6,349 | ₩6,071 | ₩6,178 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,045 | ₩6,525 | ₩5,965 | ₩6,325 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,405 | ₩5,958 | ₩6,018 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,472 | ₩6,472 | ₩6,078 | ₩6,178 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,925 | ₩7,339 | ₩6,312 | ₩6,392 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,232 | ₩7,566 | ₩6,799 | ₩6,872 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,672 | ₩7,299 | ₩6,605 | ₩7,206 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,832 | ₩6,832 | ₩6,578 | ₩6,699 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,578 | ₩7,046 | ₩6,565 | ₩6,765 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,179 | ₩7,272 | ₩6,872 | ₩7,059 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,019 | ₩7,166 | ₩6,979 | ₩7,099 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,059 | ₩7,473 | ₩6,915 | ₩6,965 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,659 | ₩7,079 | ₩6,645 | ₩7,046 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,458 | ₩6,752 | ₩6,458 | ₩6,672 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,485 | ₩6,512 | ₩6,392 | ₩6,485 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,605 | ₩6,633 | ₩6,125 | ₩6,472 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,845 | ₩6,845 | ₩6,432 | ₩6,498 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,899 | ₩7,005 | ₩6,725 | ₩6,845 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,952 | ₩7,072 | ₩6,752 | ₩6,832 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,072 | ₩7,072 | ₩6,759 | ₩6,925 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,899 | ₩7,126 | ₩6,899 | ₩7,046 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,832 | ₩7,016 | ₩6,672 | ₩6,832 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,619 | ₩6,792 | ₩6,538 | ₩6,765 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,498 | ₩7,046 | ₩6,312 | ₩6,619 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,218 | ₩6,525 | ₩6,165 | ₩6,472 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,338 | ₩6,365 | ₩6,138 | ₩6,272 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,405 | ₩6,538 | ₩6,174 | ₩6,312 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,645 | ₩6,659 | ₩6,392 | ₩6,485 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,552 | ₩6,685 | ₩6,212 | ₩6,538 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,725 | ₩6,725 | ₩6,151 | ₩6,605 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,739 | ₩6,992 | ₩6,565 | ₩6,725 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,699 | ₩6,872 | ₩6,518 | ₩6,792 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,232 | ₩6,672 | ₩6,232 | ₩6,605 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,258 | ₩6,458 | ₩6,172 | ₩6,258 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,312 | ₩6,378 | ₩6,071 | ₩6,272 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,298 | ₩6,525 | ₩6,258 | ₩6,312 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,672 | ₩6,739 | ₩6,285 | ₩6,298 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,845 | ₩7,005 | ₩6,525 | ₩6,632 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,565 | ₩7,139 | ₩6,552 | ₩6,925 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,392 | ₩6,672 | ₩6,245 | ₩6,619 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,485 | ₩6,552 | ₩6,178 | ₩6,485 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,672 | ₩6,685 | ₩6,505 | ₩6,552 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,592 | ₩6,805 | ₩6,412 | ₩6,672 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,151 | ₩6,592 | ₩6,151 | ₩6,552 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,245 | ₩6,325 | ₩6,071 | ₩6,151 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,005 | ₩6,192 | ₩5,858 | ₩6,138 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,938 | ₩6,218 | ₩5,777 | ₩6,005 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,005 | ₩6,192 | ₩5,851 | ₩5,991 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,805 | ₩5,991 | ₩5,704 | ₩5,951 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,871 | ₩5,935 | ₩5,618 | ₩5,805 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,644 | ₩5,911 | ₩5,591 | ₩5,778 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,498 | ₩5,885 | ₩5,344 | ₩5,638 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,151 | ₩6,412 | ₩5,351 | ₩5,471 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,938 | ₩6,512 | ₩5,938 | ₩6,165 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,045 | ₩6,216 | ₩5,962 | ₩6,005 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,125 | ₩6,265 | ₩5,951 | ₩6,098 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,045 | ₩6,225 | ₩5,951 | ₩6,138 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,151 | ₩6,392 | ₩6,045 | ₩6,058 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,352 | ₩6,425 | ₩6,138 | ₩6,138 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,472 | ₩6,605 | ₩6,312 | ₩6,338 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,405 | ₩6,659 | ₩6,313 | ₩6,458 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,338 | ₩6,705 | ₩6,338 | ₩6,445 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,258 | ₩6,392 | ₩6,248 | ₩6,338 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,338 | ₩6,472 | ₩6,178 | ₩6,325 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,392 | ₩6,405 | ₩6,155 | ₩6,338 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,752 | ₩6,752 | ₩6,245 | ₩6,378 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,472 | ₩6,668 | ₩6,338 | ₩6,378 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,405 | ₩6,552 | ₩6,298 | ₩6,472 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,258 | ₩6,578 | ₩6,218 | ₩6,405 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,672 | ₩7,005 | ₩6,138 | ₩6,138 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,765 | ₩7,005 | ₩6,552 | ₩6,672 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,152 | ₩7,259 | ₩6,605 | ₩6,699 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,059 | ₩7,499 | ₩6,979 | ₩7,139 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,819 | ₩7,072 | ₩6,819 | ₩7,005 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,072 | ₩7,072 | ₩6,685 | ₩6,899 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,925 | ₩7,112 | ₩6,925 | ₩7,005 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,046 | ₩7,099 | ₩6,712 | ₩7,005 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,152 | ₩7,312 | ₩6,939 | ₩7,099 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,366 | ₩7,593 | ₩6,979 | ₩7,152 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,339 | ₩7,606 | ₩7,282 | ₩7,366 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,072 | ₩7,392 | ₩6,979 | ₩7,232 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,192 | ₩7,579 | ₩6,859 | ₩6,965 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,899 | ₩7,339 | ₩6,672 | ₩7,272 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,885 | ₩7,019 | ₩6,785 | ₩6,885 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,059 | ₩7,059 | ₩6,725 | ₩6,872 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,912 | ₩7,079 | ₩6,779 | ₩7,005 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,339 | ₩7,399 | ₩6,165 | ₩6,872 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,592 | ₩7,206 | ₩6,378 | ₩7,059 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,712 | ₩6,725 | ₩6,425 | ₩6,619 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,472 | ₩6,739 | ₩6,298 | ₩6,672 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,138 | ₩6,552 | ₩6,098 | ₩6,405 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,272 | ₩6,272 | ₩6,037 | ₩6,138 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,272 | ₩6,272 | ₩6,138 | ₩6,232 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,312 | ₩6,378 | ₩6,192 | ₩6,232 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,218 | ₩6,432 | ₩6,126 | ₩6,312 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,285 | ₩6,338 | ₩6,085 | ₩6,205 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,151 | ₩6,338 | ₩6,151 | ₩6,312 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,151 | ₩6,151 | ₩6,005 | ₩6,138 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,352 | ₩6,360 | ₩6,105 | ₩6,218 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,258 | ₩6,462 | ₩6,225 | ₩6,378 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,258 | ₩6,285 | ₩6,138 | ₩6,151 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,232 | ₩6,432 | ₩6,232 | ₩6,312 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,418 | ₩6,603 | ₩6,178 | ₩6,218 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,258 | ₩6,525 | ₩6,258 | ₩6,418 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,365 | ₩6,392 | ₩6,085 | ₩6,298 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,418 | ₩6,418 | ₩6,045 | ₩6,338 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,178 | ₩6,445 | ₩6,045 | ₩6,405 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,151 | ₩6,458 | ₩6,111 | ₩6,205 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,378 | ₩6,445 | ₩6,138 | ₩6,138 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,418 | ₩6,672 | ₩6,165 | ₩6,498 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,767 | ₩6,767 | ₩6,358 | ₩6,472 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,592 | ₩6,912 | ₩6,578 | ₩6,699 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,832 | ₩7,059 | ₩6,538 | ₩6,565 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,525 | ₩6,872 | ₩6,398 | ₩6,739 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,298 | ₩6,472 | ₩6,058 | ₩6,452 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,554 | ₩6,685 | ₩6,458 | ₩6,565 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,445 | ₩6,605 | ₩6,358 | ₩6,578 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,418 | ₩6,561 | ₩6,165 | ₩6,418 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,058 | ₩6,540 | ₩5,818 | ₩6,485 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,311 | ₩6,278 | ₩5,217 | ₩6,058 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,471 | ₩5,604 | ₩5,111 | ₩5,191 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,444 | ₩5,471 | ₩5,311 | ₩5,351 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,351 | ₩5,538 | ₩5,351 | ₩5,458 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,711 | ₩5,711 | ₩5,404 | ₩5,404 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,738 | ₩5,965 | ₩5,471 | ₩5,751 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,724 | ₩6,005 | ₩5,671 | ₩5,845 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,192 | ₩6,269 | ₩5,724 | ₩5,765 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,098 | ₩6,258 | ₩5,831 | ₩6,165 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,831 | ₩6,097 | ₩5,618 | ₩5,805 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,192 | ₩6,192 | ₩5,751 | ₩5,831 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,978 | ₩6,352 | ₩5,978 | ₩6,325 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,058 | ₩6,298 | ₩5,965 | ₩6,031 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,432 | ₩6,819 | ₩6,178 | ₩6,245 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,659 | ₩6,772 | ₩6,445 | ₩6,672 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,019 | ₩7,072 | ₩6,525 | ₩6,672 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,085 | ₩7,071 | ₩6,071 | ₩6,925 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,418 | ₩6,205 | ₩5,404 | ₩6,058 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,604 | ₩5,723 | ₩5,351 | ₩5,458 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,724 | ₩5,831 | ₩5,448 | ₩5,604 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,471 | ₩5,805 | ₩5,351 | ₩5,671 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,338 | ₩5,885 | ₩5,338 | ₩5,498 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,578 | ₩5,578 | ₩5,004 | ₩5,338 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,578 | ₩5,604 | ₩5,338 | ₩5,604 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,831 | ₩5,835 | ₩5,057 | ₩5,591 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,751 | ₩5,910 | ₩5,671 | ₩5,751 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,978 | ₩6,270 | ₩5,698 | ₩5,925 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,671 | ₩5,965 | ₩5,671 | ₩5,724 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,351 | ₩5,818 | ₩5,248 | ₩5,644 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,658 | ₩5,671 | ₩5,338 | ₩5,391 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,018 | ₩6,232 | ₩5,564 | ₩5,578 | -7.32% | 11.4만 |
|---|