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 | ₩9,766 | ₩9,958 | ₩9,433 | ₩9,886 | +1.23% | 32.8만 |
| 2026.10.08 | ₩9,539 | ₩9,873 | ₩9,127 | ₩9,740 | +2.10% | 50만 |
| 2026.10.07 | ₩9,686 | ₩9,833 | ₩9,446 | ₩9,539 | -1.52% | 43.3만 |
| 2026.10.06 | ₩11,207 | ₩11,426 | ₩9,786 | ₩9,846 | -12.14% | 92.7만 |
| 2026.10.05 | ₩10,807 | ₩11,127 | ₩10,540 | ₩10,940 | +1.23% | 118.2만 |
| 2026.10.02 | ₩10,807 | ₩11,174 | ₩10,580 | ₩10,767 | -0.37% | 74.8만 |
| 2026.10.01 | ₩11,341 | ₩11,341 | ₩10,553 | ₩10,713 | -5.53% | 70.1만 |
| 2026.09.30 | ₩11,314 | ₩11,567 | ₩11,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,180 |
| -1.18% |
| 47.1만 |
| 2026.09.29 | ₩11,341 | ₩11,461 | ₩10,860 | ₩11,074 | -2.35% | 31.5만 |
|---|
| 2026.09.28 | ₩11,114 | ₩11,649 | ₩10,807 | ₩11,327 | +1.92% | 54.8만 |
|---|
| 2026.09.25 | ₩11,140 | ₩11,354 | ₩10,987 | ₩11,127 | -0.12% | 51.7만 |
|---|
| 2026.09.24 | ₩10,780 | ₩11,094 | ₩10,527 | ₩11,020 | +2.23% | 42.6만 |
|---|
| 2026.09.23 | ₩10,673 | ₩10,914 | ₩10,583 | ₩10,780 | +1.00% | 56.3만 |
|---|
| 2026.09.22 | ₩11,007 | ₩11,354 | ₩10,727 | ₩10,767 | -2.18% | 57.1만 |
|---|
| 2026.09.21 | ₩11,114 | ₩11,114 | ₩10,567 | ₩10,994 | -1.08% | 43만 |
|---|
| 2026.09.18 | ₩11,407 | ₩11,607 | ₩10,834 | ₩10,927 | -4.21% | 96.5만 |
|---|
| 2026.09.17 | ₩10,807 | ₩11,474 | ₩10,753 | ₩11,381 | +5.31% | 121.1만 |
|---|
| 2026.09.16 | ₩10,647 | ₩10,807 | ₩10,448 | ₩10,640 | -0.06% | 149만 |
|---|
| 2026.09.15 | ₩10,473 | ₩10,647 | ₩10,353 | ₩10,620 | +1.40% | 186.2만 |
|---|
| 2026.09.14 | ₩10,500 | ₩10,673 | ₩10,347 | ₩10,487 | -0.13% | 31만 |
|---|
| 2026.09.11 | ₩10,193 | ₩10,513 | ₩10,046 | ₩10,500 | +3.01% | 24.4만 |
|---|
| 2026.09.10 | ₩10,220 | ₩10,420 | ₩10,053 | ₩10,153 | -0.65% | 37.9만 |
|---|
| 2026.09.09 | ₩11,167 | ₩11,167 | ₩10,193 | ₩10,247 | -8.24% | 79.9만 |
|---|
| 2026.09.08 | ₩10,660 | ₩11,194 | ₩10,487 | ₩11,154 | +4.63% | 46.2만 |
|---|
| 2026.09.04 | ₩10,994 | ₩11,074 | ₩10,757 | ₩10,794 | -1.82% | 14.7만 |
|---|
| 2026.09.03 | ₩11,074 | ₩11,154 | ₩10,580 | ₩11,074 | 0.00% | 69.8만 |
|---|
| 2026.09.02 | ₩11,301 | ₩11,501 | ₩10,433 | ₩11,047 | -2.24% | 81만 |
|---|
| 2026.09.01 | ₩11,074 | ₩11,314 | ₩10,847 | ₩11,240 | +1.51% | 76.6만 |
|---|
| 2026.08.31 | ₩10,794 | ₩11,327 | ₩10,713 | ₩11,207 | +3.83% | 74.9만 |
|---|
| 2026.08.28 | ₩11,741 | ₩11,888 | ₩10,753 | ₩10,860 | -7.50% | 41.7만 |
|---|
| 2026.08.27 | ₩11,407 | ₩11,981 | ₩11,260 | ₩11,901 | +4.33% | 61.3만 |
|---|
| 2026.08.26 | ₩11,447 | ₩11,501 | ₩11,087 | ₩11,381 | -0.58% | 23.2만 |
|---|
| 2026.08.25 | ₩11,274 | ₩11,807 | ₩11,100 | ₩11,541 | +2.37% | 79.9만 |
|---|
| 2026.08.24 | ₩11,514 | ₩11,794 | ₩11,154 | ₩11,274 | -2.09% | 65.6만 |
|---|
| 2026.08.21 | ₩11,127 | ₩11,581 | ₩10,874 | ₩11,541 | +3.72% | 42.2만 |
|---|
| 2026.08.20 | ₩11,220 | ₩11,260 | ₩10,807 | ₩11,114 | -0.95% | 64.8만 |
|---|
| 2026.08.19 | ₩10,313 | ₩11,087 | ₩10,208 | ₩11,047 | +7.12% | 132.2만 |
|---|
| 2026.08.18 | ₩10,033 | ₩10,487 | ₩9,873 | ₩10,166 | +1.33% | 44.5만 |
|---|
| 2026.08.17 | ₩10,006 | ₩10,273 | ₩9,953 | ₩10,180 | +1.73% | 20.3만 |
|---|
| 2026.08.14 | ₩10,273 | ₩10,273 | ₩9,873 | ₩10,006 | -2.60% | 19.3만 |
|---|
| 2026.08.13 | ₩10,153 | ₩10,193 | ₩9,833 | ₩10,166 | +0.13% | 32.6만 |
|---|
| 2026.08.12 | ₩10,006 | ₩10,140 | ₩9,873 | ₩10,100 | +0.93% | 31.1만 |
|---|
| 2026.08.11 | ₩10,233 | ₩10,353 | ₩9,860 | ₩10,153 | -0.78% | 35.6만 |
|---|
| 2026.08.10 | ₩10,487 | ₩10,513 | ₩9,978 | ₩10,233 | -2.42% | 40.8만 |
|---|
| 2026.08.07 | ₩9,032 | ₩10,480 | ₩8,846 | ₩10,287 | +13.88% | 96.4만 |
|---|
| 2026.08.06 | ₩8,339 | ₩8,926 | ₩8,112 | ₩8,926 | +7.04% | 43.1만 |
|---|
| 2026.08.05 | ₩9,339 | ₩9,619 | ₩8,365 | ₩8,405 | -10.00% | 72.2만 |
|---|
| 2026.08.04 | ₩8,072 | ₩9,313 | ₩7,952 | ₩9,126 | +13.06% | 162.7만 |
|---|
| 2026.08.03 | ₩7,605 | ₩7,818 | ₩7,525 | ₩7,591 | -0.18% | 36.7만 |
|---|
| 2026.07.31 | ₩7,685 | ₩7,818 | ₩7,405 | ₩7,565 | -1.56% | 7.8만 |
|---|
| 2026.07.30 | ₩7,605 | ₩7,918 | ₩7,551 | ₩7,685 | +1.05% | 18.2만 |
|---|
| 2026.07.29 | ₩7,431 | ₩7,872 | ₩7,338 | ₩7,405 | -0.36% | 15.8만 |
|---|
| 2026.07.28 | ₩7,525 | ₩7,625 | ₩7,325 | ₩7,431 | -1.24% | 15.5만 |
|---|
| 2026.07.27 | ₩7,632 | ₩7,845 | ₩7,438 | ₩7,538 | -1.22% | 25.1만 |
|---|
| 2026.07.24 | ₩8,179 | ₩8,425 | ₩7,632 | ₩7,632 | -6.69% | 19.3만 |
|---|
| 2026.07.23 | ₩8,752 | ₩8,752 | ₩8,045 | ₩8,072 | -7.77% | 39.2만 |
|---|
| 2026.07.22 | ₩8,712 | ₩9,032 | ₩8,485 | ₩8,539 | -1.99% | 49.4만 |
|---|
| 2026.07.21 | ₩8,846 | ₩8,992 | ₩8,405 | ₩8,672 | -1.96% | 40.6만 |
|---|
| 2026.07.20 | ₩8,045 | ₩8,672 | ₩7,964 | ₩8,445 | +4.98% | 62.8만 |
|---|
| 2026.07.17 | ₩7,778 | ₩7,872 | ₩7,225 | ₩7,832 | +0.69% | 36.3만 |
|---|
| 2026.07.16 | ₩7,712 | ₩7,845 | ₩7,485 | ₩7,778 | +0.87% | 28만 |
|---|
| 2026.07.15 | ₩7,672 | ₩7,832 | ₩7,591 | ₩7,698 | +0.35% | 25.9만 |
|---|
| 2026.07.14 | ₩7,672 | ₩7,678 | ₩7,431 | ₩7,578 | -1.22% | 12.1만 |
|---|
| 2026.07.13 | ₩7,538 | ₩7,752 | ₩7,378 | ₩7,632 | +1.24% | 23.1만 |
|---|
| 2026.07.10 | ₩7,738 | ₩7,752 | ₩7,338 | ₩7,538 | -2.59% | 31.4만 |
|---|
| 2026.07.09 | ₩7,378 | ₩7,785 | ₩7,285 | ₩7,765 | +5.24% | 37.4만 |
|---|
| 2026.07.08 | ₩7,191 | ₩7,458 | ₩7,058 | ₩7,351 | +2.23% | 31.2만 |
|---|
| 2026.07.07 | ₩7,084 | ₩7,271 | ₩6,871 | ₩7,258 | +2.45% | 28.5만 |
|---|
| 2026.07.06 | ₩7,125 | ₩7,258 | ₩6,604 | ₩7,125 | 0.00% | 50.3만 |
|---|
| 2026.07.02 | ₩7,405 | ₩7,858 | ₩7,004 | ₩7,138 | -3.60% | 38.5만 |
|---|
| 2026.07.01 | ₩7,712 | ₩7,872 | ₩7,311 | ₩7,458 | -3.29% | 42.7만 |
|---|
| 2026.06.30 | ₩7,978 | ₩8,405 | ₩7,605 | ₩7,698 | -3.51% | 74.4만 |
|---|
| 2026.06.29 | ₩7,765 | ₩8,005 | ₩7,525 | ₩7,978 | +2.75% | 31.8만 |
|---|
| 2026.06.26 | ₩7,445 | ₩7,925 | ₩7,414 | ₩7,672 | +3.05% | 42.4만 |
|---|
| 2026.06.25 | ₩7,338 | ₩7,618 | ₩7,071 | ₩7,591 | +3.45% | 36.4만 |
|---|
| 2026.06.24 | ₩6,938 | ₩7,431 | ₩6,838 | ₩7,365 | +6.15% | 19.6만 |
|---|
| 2026.06.23 | ₩7,058 | ₩7,138 | ₩6,778 | ₩6,978 | -1.13% | 11.1만 |
|---|
| 2026.06.22 | ₩7,071 | ₩7,458 | ₩6,991 | ₩7,125 | +0.75% | 35.5만 |
|---|
| 2026.06.18 | ₩7,138 | ₩7,325 | ₩6,911 | ₩7,285 | +2.06% | 44.5만 |
|---|
| 2026.06.17 | ₩6,671 | ₩7,311 | ₩6,640 | ₩6,991 | +4.80% | 155.6만 |
|---|
| 2026.06.16 | ₩6,698 | ₩6,818 | ₩6,457 | ₩6,578 | -1.79% | 19.7만 |
|---|
| 2026.06.15 | ₩6,671 | ₩6,844 | ₩6,531 | ₩6,684 | +0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩6,938 | ₩6,938 | ₩6,417 | ₩6,511 | -6.15% | 9.5만 |
|---|
| 2026.06.11 | ₩6,964 | ₩7,269 | ₩6,804 | ₩6,938 | -0.38% | 6.3만 |
|---|
| 2026.06.10 | ₩7,218 | ₩7,278 | ₩6,844 | ₩6,964 | -3.51% | 15.8만 |
|---|
| 2026.06.09 | ₩7,205 | ₩7,338 | ₩6,871 | ₩7,205 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩6,978 | ₩7,345 | ₩6,751 | ₩7,044 | +0.96% | 60.6만 |
|---|
| 2026.06.05 | ₩6,604 | ₩6,751 | ₩6,444 | ₩6,671 | +1.01% | 8만 |
|---|
| 2026.06.04 | ₩6,457 | ₩6,924 | ₩6,271 | ₩6,618 | +2.48% | 14만 |
|---|
| 2026.06.03 | ₩6,578 | ₩6,611 | ₩6,324 | ₩6,377 | -3.04% | 2.3만 |
|---|
| 2026.06.02 | ₩6,618 | ₩6,744 | ₩6,524 | ₩6,591 | -0.40% | 4.2만 |
|---|
| 2026.06.01 | ₩6,804 | ₩6,804 | ₩6,571 | ₩6,658 | -2.16% | 6만 |
|---|
| 2026.05.29 | ₩6,764 | ₩6,844 | ₩6,444 | ₩6,738 | -0.39% | 5.3만 |
|---|
| 2026.05.28 | ₩6,778 | ₩6,911 | ₩6,377 | ₩6,778 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩6,671 | ₩6,804 | ₩6,578 | ₩6,778 | +1.60% | 3.8만 |
|---|
| 2026.05.26 | ₩6,631 | ₩6,784 | ₩6,484 | ₩6,684 | +0.80% | 5.8만 |
|---|
| 2026.05.22 | ₩6,831 | ₩6,938 | ₩6,351 | ₩6,511 | -4.69% | 10.1만 |
|---|
| 2026.05.21 | ₩6,511 | ₩6,751 | ₩6,343 | ₩6,738 | +3.48% | 5.7만 |
|---|
| 2026.05.20 | ₩6,271 | ₩6,497 | ₩6,071 | ₩6,497 | +3.62% | 5.7만 |
|---|
| 2026.05.19 | ₩6,284 | ₩6,284 | ₩6,017 | ₩6,244 | -0.64% | 8.2만 |
|---|
| 2026.05.18 | ₩5,926 | ₩6,364 | ₩5,926 | ₩6,257 | +5.58% | 4.5만 |
|---|
| 2026.05.15 | ₩6,191 | ₩6,348 | ₩6,071 | ₩6,177 | -0.22% | 4.6만 |
|---|
| 2026.05.14 | ₩6,044 | ₩6,524 | ₩5,964 | ₩6,324 | +4.64% | 9.4만 |
|---|
| 2026.05.13 | ₩6,364 | ₩6,404 | ₩5,957 | ₩6,017 | -5.45% | 10.4만 |
|---|
| 2026.05.12 | ₩6,471 | ₩6,471 | ₩6,077 | ₩6,177 | -4.54% | 20.2만 |
|---|
| 2026.05.11 | ₩6,924 | ₩7,338 | ₩6,311 | ₩6,391 | -7.71% | 27만 |
|---|
| 2026.05.08 | ₩7,231 | ₩7,565 | ₩6,798 | ₩6,871 | -4.98% | 20.5만 |
|---|
| 2026.05.07 | ₩6,671 | ₩7,298 | ₩6,604 | ₩7,205 | +8.00% | 14.9만 |
|---|
| 2026.05.06 | ₩6,831 | ₩6,831 | ₩6,578 | ₩6,698 | -1.95% | 6.2만 |
|---|
| 2026.05.05 | ₩6,578 | ₩7,044 | ₩6,564 | ₩6,764 | +2.84% | 9.4만 |
|---|
| 2026.05.04 | ₩7,178 | ₩7,271 | ₩6,871 | ₩7,058 | -1.67% | 4.3만 |
|---|
| 2026.05.01 | ₩7,018 | ₩7,165 | ₩6,978 | ₩7,098 | +1.14% | 5.2만 |
|---|
| 2026.04.30 | ₩7,058 | ₩7,471 | ₩6,914 | ₩6,964 | -1.32% | 11만 |
|---|
| 2026.04.29 | ₩6,658 | ₩7,078 | ₩6,644 | ₩7,044 | +5.81% | 7.1만 |
|---|
| 2026.04.28 | ₩6,457 | ₩6,751 | ₩6,457 | ₩6,671 | +3.31% | 6.7만 |
|---|
| 2026.04.27 | ₩6,484 | ₩6,511 | ₩6,391 | ₩6,484 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩6,604 | ₩6,632 | ₩6,124 | ₩6,471 | -2.02% | 4.7만 |
|---|
| 2026.04.23 | ₩6,844 | ₩6,844 | ₩6,431 | ₩6,497 | -5.07% | 7만 |
|---|
| 2026.04.22 | ₩6,898 | ₩7,004 | ₩6,724 | ₩6,844 | -0.77% | 9.8만 |
|---|
| 2026.04.21 | ₩6,951 | ₩7,071 | ₩6,751 | ₩6,831 | -1.73% | 16.6만 |
|---|
| 2026.04.20 | ₩7,071 | ₩7,071 | ₩6,758 | ₩6,924 | -2.08% | 17.1만 |
|---|
| 2026.04.17 | ₩6,898 | ₩7,125 | ₩6,898 | ₩7,044 | +2.13% | 13.1만 |
|---|
| 2026.04.16 | ₩6,831 | ₩7,015 | ₩6,671 | ₩6,831 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩6,618 | ₩6,791 | ₩6,537 | ₩6,764 | +2.22% | 9.8만 |
|---|
| 2026.04.14 | ₩6,497 | ₩7,044 | ₩6,311 | ₩6,618 | +1.85% | 14.9만 |
|---|
| 2026.04.13 | ₩6,217 | ₩6,524 | ₩6,164 | ₩6,471 | +4.08% | 9.3만 |
|---|
| 2026.04.10 | ₩6,337 | ₩6,364 | ₩6,137 | ₩6,271 | -1.05% | 9.5만 |
|---|
| 2026.04.09 | ₩6,404 | ₩6,537 | ₩6,173 | ₩6,311 | -1.46% | 4.3만 |
|---|
| 2026.04.08 | ₩6,644 | ₩6,658 | ₩6,391 | ₩6,484 | -2.41% | 7.2만 |
|---|
| 2026.04.07 | ₩6,551 | ₩6,684 | ₩6,211 | ₩6,537 | -0.20% | 9.4만 |
|---|
| 2026.04.06 | ₩6,724 | ₩6,724 | ₩6,151 | ₩6,604 | -1.79% | 11.8만 |
|---|
| 2026.04.02 | ₩6,738 | ₩6,991 | ₩6,564 | ₩6,724 | -0.20% | 8.3만 |
|---|
| 2026.04.01 | ₩6,698 | ₩6,871 | ₩6,517 | ₩6,791 | +1.39% | 9.3만 |
|---|
| 2026.03.31 | ₩6,231 | ₩6,671 | ₩6,231 | ₩6,604 | +6.00% | 5.4만 |
|---|
| 2026.03.30 | ₩6,257 | ₩6,457 | ₩6,171 | ₩6,257 | 0.00% | 6.5만 |
|---|
| 2026.03.27 | ₩6,311 | ₩6,377 | ₩6,071 | ₩6,271 | -0.63% | 8.3만 |
|---|
| 2026.03.26 | ₩6,297 | ₩6,524 | ₩6,257 | ₩6,311 | +0.21% | 4.1만 |
|---|
| 2026.03.25 | ₩6,671 | ₩6,738 | ₩6,284 | ₩6,297 | -5.60% | 3.3만 |
|---|
| 2026.03.24 | ₩6,844 | ₩7,004 | ₩6,524 | ₩6,631 | -3.12% | 10.5만 |
|---|
| 2026.03.23 | ₩6,564 | ₩7,138 | ₩6,551 | ₩6,924 | +5.49% | 29.7만 |
|---|
| 2026.03.20 | ₩6,391 | ₩6,671 | ₩6,244 | ₩6,618 | +3.55% | 12만 |
|---|
| 2026.03.19 | ₩6,484 | ₩6,551 | ₩6,177 | ₩6,484 | 0.00% | 6.1만 |
|---|
| 2026.03.18 | ₩6,671 | ₩6,684 | ₩6,504 | ₩6,551 | -1.80% | 8.1만 |
|---|
| 2026.03.17 | ₩6,591 | ₩6,804 | ₩6,411 | ₩6,671 | +1.21% | 13.4만 |
|---|
| 2026.03.16 | ₩6,151 | ₩6,591 | ₩6,151 | ₩6,551 | +6.51% | 9.4만 |
|---|
| 2026.03.13 | ₩6,244 | ₩6,324 | ₩6,071 | ₩6,151 | -1.50% | 9.4만 |
|---|
| 2026.03.12 | ₩6,004 | ₩6,191 | ₩5,857 | ₩6,137 | +2.22% | 12.3만 |
|---|
| 2026.03.11 | ₩5,937 | ₩6,217 | ₩5,776 | ₩6,004 | +1.12% | 13.4만 |
|---|
| 2026.03.10 | ₩6,004 | ₩6,191 | ₩5,850 | ₩5,990 | -0.22% | 16.6만 |
|---|
| 2026.03.09 | ₩5,804 | ₩5,990 | ₩5,704 | ₩5,950 | +2.53% | 8.4만 |
|---|
| 2026.03.06 | ₩5,870 | ₩5,934 | ₩5,617 | ₩5,804 | -1.14% | 6.9만 |
|---|
| 2026.03.05 | ₩5,644 | ₩5,910 | ₩5,590 | ₩5,777 | +2.36% | 14.5만 |
|---|
| 2026.03.04 | ₩5,497 | ₩5,884 | ₩5,343 | ₩5,637 | +2.55% | 13.7만 |
|---|
| 2026.03.03 | ₩6,151 | ₩6,411 | ₩5,350 | ₩5,470 | -11.06% | 19.7만 |
|---|
| 2026.03.02 | ₩5,937 | ₩6,511 | ₩5,937 | ₩6,164 | +3.82% | 12.3만 |
|---|
| 2026.02.27 | ₩6,044 | ₩6,215 | ₩5,961 | ₩6,004 | -0.66% | 7만 |
|---|
| 2026.02.26 | ₩6,124 | ₩6,264 | ₩5,950 | ₩6,097 | -0.44% | 5.9만 |
|---|
| 2026.02.25 | ₩6,044 | ₩6,224 | ₩5,950 | ₩6,137 | +1.55% | 6.3만 |
|---|
| 2026.02.24 | ₩6,151 | ₩6,391 | ₩6,044 | ₩6,057 | -1.52% | 10.1만 |
|---|
| 2026.02.23 | ₩6,351 | ₩6,424 | ₩6,137 | ₩6,137 | -3.36% | 12.7만 |
|---|
| 2026.02.20 | ₩6,471 | ₩6,604 | ₩6,311 | ₩6,337 | -2.06% | 8.7만 |
|---|
| 2026.02.19 | ₩6,404 | ₩6,658 | ₩6,312 | ₩6,457 | +0.83% | 10.6만 |
|---|
| 2026.02.18 | ₩6,337 | ₩6,704 | ₩6,337 | ₩6,444 | +1.68% | 14.7만 |
|---|
| 2026.02.17 | ₩6,257 | ₩6,391 | ₩6,247 | ₩6,337 | +1.28% | 15만 |
|---|
| 2026.02.13 | ₩6,337 | ₩6,471 | ₩6,177 | ₩6,324 | -0.21% | 13.8만 |
|---|
| 2026.02.12 | ₩6,391 | ₩6,404 | ₩6,155 | ₩6,337 | -0.84% | 17만 |
|---|
| 2026.02.11 | ₩6,751 | ₩6,751 | ₩6,244 | ₩6,377 | -5.53% | 16.2만 |
|---|
| 2026.02.10 | ₩6,471 | ₩6,667 | ₩6,337 | ₩6,377 | -1.44% | 20.1만 |
|---|
| 2026.02.09 | ₩6,404 | ₩6,551 | ₩6,297 | ₩6,471 | +1.04% | 7.9만 |
|---|
| 2026.02.06 | ₩6,257 | ₩6,578 | ₩6,217 | ₩6,404 | +2.35% | 17.3만 |
|---|
| 2026.02.05 | ₩6,671 | ₩7,004 | ₩6,137 | ₩6,137 | -8.00% | 22.7만 |
|---|
| 2026.02.04 | ₩6,764 | ₩7,004 | ₩6,551 | ₩6,671 | -1.38% | 35.6만 |
|---|
| 2026.02.03 | ₩7,151 | ₩7,258 | ₩6,604 | ₩6,698 | -6.34% | 25.6만 |
|---|
| 2026.02.02 | ₩7,058 | ₩7,498 | ₩6,978 | ₩7,138 | +1.13% | 83.9만 |
|---|
| 2026.01.30 | ₩6,818 | ₩7,071 | ₩6,818 | ₩7,004 | +2.74% | 21.8만 |
|---|
| 2026.01.29 | ₩7,071 | ₩7,071 | ₩6,684 | ₩6,898 | -2.45% | 21.5만 |
|---|
| 2026.01.28 | ₩6,924 | ₩7,111 | ₩6,924 | ₩7,004 | +1.16% | 10.5만 |
|---|
| 2026.01.27 | ₩7,044 | ₩7,098 | ₩6,711 | ₩7,004 | -0.57% | 13.6만 |
|---|
| 2026.01.26 | ₩7,151 | ₩7,311 | ₩6,938 | ₩7,098 | -0.75% | 14.4만 |
|---|
| 2026.01.23 | ₩7,365 | ₩7,591 | ₩6,978 | ₩7,151 | -2.90% | 32.5만 |
|---|
| 2026.01.22 | ₩7,338 | ₩7,605 | ₩7,281 | ₩7,365 | +0.36% | 42.9만 |
|---|
| 2026.01.21 | ₩7,071 | ₩7,391 | ₩6,978 | ₩7,231 | +2.26% | 17.4만 |
|---|
| 2026.01.20 | ₩7,191 | ₩7,578 | ₩6,858 | ₩6,964 | -3.15% | 34.8만 |
|---|
| 2026.01.16 | ₩6,898 | ₩7,338 | ₩6,671 | ₩7,271 | +5.42% | 255.2만 |
|---|
| 2026.01.15 | ₩6,884 | ₩7,018 | ₩6,784 | ₩6,884 | 0.00% | 7.1만 |
|---|
| 2026.01.14 | ₩7,058 | ₩7,058 | ₩6,724 | ₩6,871 | -2.65% | 16.1만 |
|---|
| 2026.01.13 | ₩6,911 | ₩7,078 | ₩6,778 | ₩7,004 | +1.35% | 11.8만 |
|---|
| 2026.01.12 | ₩7,338 | ₩7,398 | ₩6,164 | ₩6,871 | -6.36% | 29.9만 |
|---|
| 2026.01.09 | ₩6,591 | ₩7,205 | ₩6,377 | ₩7,058 | +7.09% | 30.9만 |
|---|
| 2026.01.08 | ₩6,711 | ₩6,724 | ₩6,424 | ₩6,618 | -1.39% | 8.2만 |
|---|
| 2026.01.07 | ₩6,471 | ₩6,738 | ₩6,297 | ₩6,671 | +3.09% | 11.8만 |
|---|
| 2026.01.06 | ₩6,137 | ₩6,551 | ₩6,097 | ₩6,404 | +4.35% | 12.8만 |
|---|
| 2026.01.05 | ₩6,271 | ₩6,271 | ₩6,036 | ₩6,137 | -2.13% | 4.9만 |
|---|
| 2026.01.02 | ₩6,271 | ₩6,271 | ₩6,137 | ₩6,231 | -0.64% | 5.3만 |
|---|
| 2025.12.31 | ₩6,311 | ₩6,377 | ₩6,191 | ₩6,231 | -1.27% | 3.5만 |
|---|
| 2025.12.30 | ₩6,217 | ₩6,431 | ₩6,125 | ₩6,311 | +1.50% | 5.6만 |
|---|
| 2025.12.29 | ₩6,284 | ₩6,337 | ₩6,084 | ₩6,204 | -1.27% | 2.3만 |
|---|
| 2025.12.26 | ₩6,151 | ₩6,337 | ₩6,151 | ₩6,311 | +2.60% | 4.5만 |
|---|
| 2025.12.24 | ₩6,151 | ₩6,151 | ₩6,004 | ₩6,137 | -0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩6,351 | ₩6,359 | ₩6,104 | ₩6,217 | -2.10% | 4만 |
|---|
| 2025.12.22 | ₩6,257 | ₩6,461 | ₩6,224 | ₩6,377 | +1.92% | 6.2만 |
|---|
| 2025.12.19 | ₩6,257 | ₩6,284 | ₩6,137 | ₩6,151 | -1.71% | 2.8만 |
|---|
| 2025.12.18 | ₩6,231 | ₩6,431 | ₩6,231 | ₩6,311 | +1.28% | 3만 |
|---|
| 2025.12.17 | ₩6,417 | ₩6,602 | ₩6,177 | ₩6,217 | -3.12% | 6.4만 |
|---|
| 2025.12.16 | ₩6,257 | ₩6,524 | ₩6,257 | ₩6,417 | +2.56% | 5.5만 |
|---|
| 2025.12.15 | ₩6,364 | ₩6,391 | ₩6,084 | ₩6,297 | -1.05% | 4.7만 |
|---|
| 2025.12.12 | ₩6,417 | ₩6,417 | ₩6,044 | ₩6,337 | -1.25% | 11.7만 |
|---|
| 2025.12.11 | ₩6,177 | ₩6,444 | ₩6,044 | ₩6,404 | +3.67% | 5.3만 |
|---|
| 2025.12.10 | ₩6,151 | ₩6,457 | ₩6,111 | ₩6,204 | +0.87% | 9.3만 |
|---|
| 2025.12.09 | ₩6,377 | ₩6,444 | ₩6,137 | ₩6,137 | -3.77% | 3.6만 |
|---|
| 2025.12.08 | ₩6,417 | ₩6,671 | ₩6,164 | ₩6,497 | +1.25% | 9.9만 |
|---|
| 2025.12.05 | ₩6,766 | ₩6,766 | ₩6,357 | ₩6,471 | -4.36% | 6.9만 |
|---|
| 2025.12.04 | ₩6,591 | ₩6,911 | ₩6,578 | ₩6,698 | +1.62% | 10.1만 |
|---|
| 2025.12.03 | ₩6,831 | ₩7,058 | ₩6,537 | ₩6,564 | -3.91% | 19만 |
|---|
| 2025.12.02 | ₩6,524 | ₩6,871 | ₩6,397 | ₩6,738 | +3.27% | 22.6만 |
|---|
| 2025.12.01 | ₩6,297 | ₩6,471 | ₩6,057 | ₩6,451 | +2.44% | 7.6만 |
|---|
| 2025.11.28 | ₩6,553 | ₩6,684 | ₩6,457 | ₩6,564 | +0.16% | 5.7만 |
|---|
| 2025.11.26 | ₩6,444 | ₩6,604 | ₩6,357 | ₩6,578 | +2.07% | 5.6만 |
|---|
| 2025.11.25 | ₩6,417 | ₩6,560 | ₩6,164 | ₩6,417 | 0.00% | 20.2만 |
|---|
| 2025.11.24 | ₩6,057 | ₩6,539 | ₩5,817 | ₩6,484 | +7.05% | 12만 |
|---|
| 2025.11.21 | ₩5,310 | ₩6,277 | ₩5,217 | ₩6,057 | +14.07% | 26.5만 |
|---|
| 2025.11.20 | ₩5,470 | ₩5,604 | ₩5,110 | ₩5,190 | -5.12% | 6.9만 |
|---|
| 2025.11.19 | ₩5,443 | ₩5,470 | ₩5,310 | ₩5,350 | -1.72% | 7.9만 |
|---|
| 2025.11.18 | ₩5,350 | ₩5,537 | ₩5,350 | ₩5,457 | +2.00% | 8만 |
|---|
| 2025.11.17 | ₩5,710 | ₩5,710 | ₩5,403 | ₩5,403 | -5.37% | 7.6만 |
|---|
| 2025.11.14 | ₩5,737 | ₩5,964 | ₩5,470 | ₩5,750 | +0.23% | 5만 |
|---|
| 2025.11.13 | ₩5,724 | ₩6,004 | ₩5,670 | ₩5,844 | +2.10% | 3.5만 |
|---|
| 2025.11.12 | ₩6,191 | ₩6,268 | ₩5,724 | ₩5,764 | -6.90% | 4.6만 |
|---|
| 2025.11.11 | ₩6,097 | ₩6,257 | ₩5,830 | ₩6,164 | +1.09% | 7.4만 |
|---|
| 2025.11.10 | ₩5,830 | ₩6,096 | ₩5,617 | ₩5,804 | -0.46% | 4.8만 |
|---|
| 2025.11.07 | ₩6,191 | ₩6,191 | ₩5,750 | ₩5,830 | -5.82% | 14.2만 |
|---|
| 2025.11.06 | ₩5,977 | ₩6,351 | ₩5,977 | ₩6,324 | +5.80% | 7만 |
|---|
| 2025.11.05 | ₩6,057 | ₩6,297 | ₩5,964 | ₩6,030 | -0.44% | 17.6만 |
|---|
| 2025.11.04 | ₩6,431 | ₩6,818 | ₩6,177 | ₩6,244 | -2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩6,658 | ₩6,771 | ₩6,444 | ₩6,671 | +0.20% | 19.3만 |
|---|
| 2025.10.31 | ₩7,018 | ₩7,071 | ₩6,524 | ₩6,671 | -4.94% | 15.7만 |
|---|
| 2025.10.30 | ₩6,084 | ₩7,070 | ₩6,071 | ₩6,924 | +13.82% | 60.7만 |
|---|
| 2025.10.29 | ₩5,417 | ₩6,204 | ₩5,403 | ₩6,057 | +11.82% | 15.3만 |
|---|
| 2025.10.28 | ₩5,604 | ₩5,722 | ₩5,350 | ₩5,457 | -2.62% | 9.3만 |
|---|
| 2025.10.27 | ₩5,724 | ₩5,830 | ₩5,447 | ₩5,604 | -2.10% | 10.6만 |
|---|
| 2025.10.24 | ₩5,470 | ₩5,804 | ₩5,350 | ₩5,670 | +3.66% | 6.9만 |
|---|
| 2025.10.23 | ₩5,337 | ₩5,884 | ₩5,337 | ₩5,497 | +3.00% | 9.3만 |
|---|
| 2025.10.22 | ₩5,577 | ₩5,577 | ₩5,003 | ₩5,337 | -4.31% | 5.9만 |
|---|
| 2025.10.21 | ₩5,577 | ₩5,604 | ₩5,337 | ₩5,604 | +0.48% | 3.4만 |
|---|
| 2025.10.20 | ₩5,830 | ₩5,834 | ₩5,057 | ₩5,590 | -4.12% | 12만 |
|---|
| 2025.10.17 | ₩5,750 | ₩5,909 | ₩5,670 | ₩5,750 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩5,977 | ₩6,269 | ₩5,697 | ₩5,924 | -0.89% | 38.1만 |
|---|
| 2025.10.15 | ₩5,670 | ₩5,964 | ₩5,670 | ₩5,724 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩5,350 | ₩5,817 | ₩5,247 | ₩5,644 | +5.49% | 3.5만 |
|---|
| 2025.10.13 | ₩5,657 | ₩5,670 | ₩5,337 | ₩5,390 | -4.72% | 14.6만 |
|---|
| 2025.10.10 | ₩6,017 | ₩6,231 | ₩5,564 | ₩5,577 | -7.32% | 11.4만 |
|---|