시장 데이터를 불러오는 중
전체 종목
사바라 과거 주가
Savara, Inc. - Common Stock · SVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Savara, Inc. - Common Stock · SVRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,459 | ₩6,667 | ₩6,445 | ₩6,593 | +2.07% | 152.9만 |
| 2026.10.08 | ₩6,499 | ₩6,593 | ₩6,211 | ₩6,472 | -0.41% | 251.5만 |
| 2026.10.07 | ₩6,352 | ₩6,767 | ₩6,285 | ₩6,539 | +2.95% | 241.5만 |
| 2026.10.06 | ₩6,459 | ₩6,486 | ₩6,164 | ₩6,231 | -3.53% | 228.9만 |
| 2026.10.05 | ₩6,499 | ₩6,586 | ₩6,311 | ₩6,405 | -1.44% | 286.2만 |
| 2026.10.02 | ₩6,834 | ₩6,915 | ₩6,385 | ₩6,445 | -5.69% | 265.3만 |
| 2026.10.01 | ₩6,901 | ₩7,022 | ₩6,740 | ₩6,760 | -2.04% | 255만 |
| 2026.09.30 | ₩6,901 | ₩7,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,767 |
| ₩6,915 |
| +0.19% |
| 605.1만 |
| 2026.09.29 | ₩6,794 | ₩6,955 | ₩6,700 | ₩6,807 | +0.20% | 203.5만 |
|---|
| 2026.09.28 | ₩6,660 | ₩6,908 | ₩6,512 | ₩6,794 | +2.01% | 437.1만 |
|---|
| 2026.09.25 | ₩6,807 | ₩6,941 | ₩6,526 | ₩6,700 | -1.57% | 245.1만 |
|---|
| 2026.09.24 | ₩6,740 | ₩6,814 | ₩6,545 | ₩6,794 | +0.80% | 249.9만 |
|---|
| 2026.09.23 | ₩7,102 | ₩7,156 | ₩6,566 | ₩6,700 | -5.66% | 335.3만 |
|---|
| 2026.09.22 | ₩7,397 | ₩7,404 | ₩7,089 | ₩7,102 | -3.99% | 141.3만 |
|---|
| 2026.09.21 | ₩7,290 | ₩7,384 | ₩7,183 | ₩7,303 | +0.18% | 131.2만 |
|---|
| 2026.09.18 | ₩7,263 | ₩7,330 | ₩7,109 | ₩7,196 | -0.92% | 218.2만 |
|---|
| 2026.09.17 | ₩7,008 | ₩7,323 | ₩6,995 | ₩7,263 | +3.63% | 122.9만 |
|---|
| 2026.09.16 | ₩7,089 | ₩7,170 | ₩6,841 | ₩6,874 | -3.02% | 112.7만 |
|---|
| 2026.09.15 | ₩7,142 | ₩7,156 | ₩6,935 | ₩7,049 | -1.31% | 130.1만 |
|---|
| 2026.09.14 | ₩7,142 | ₩7,276 | ₩7,075 | ₩7,156 | +0.19% | 131만 |
|---|
| 2026.09.11 | ₩7,209 | ₩7,229 | ₩7,062 | ₩7,102 | -1.49% | 106.4만 |
|---|
| 2026.09.10 | ₩7,156 | ₩7,317 | ₩7,022 | ₩7,129 | -0.37% | 152.5만 |
|---|
| 2026.09.09 | ₩7,343 | ₩7,464 | ₩7,196 | ₩7,256 | -1.19% | 109.6만 |
|---|
| 2026.09.08 | ₩7,062 | ₩7,544 | ₩7,049 | ₩7,410 | +4.93% | 166.1만 |
|---|
| 2026.09.04 | ₩7,129 | ₩7,223 | ₩7,116 | ₩7,196 | +0.94% | 62.5만 |
|---|
| 2026.09.03 | ₩7,397 | ₩7,397 | ₩7,089 | ₩7,196 | -2.72% | 124만 |
|---|
| 2026.09.02 | ₩7,330 | ₩7,451 | ₩7,189 | ₩7,317 | -0.18% | 121.7만 |
|---|
| 2026.09.01 | ₩7,129 | ₩7,243 | ₩7,089 | ₩7,169 | +0.56% | 104.2만 |
|---|
| 2026.08.31 | ₩7,035 | ₩7,290 | ₩6,982 | ₩7,223 | +2.67% | 195.9만 |
|---|
| 2026.08.28 | ₩7,343 | ₩7,384 | ₩7,035 | ₩7,049 | -4.01% | 133.6만 |
|---|
| 2026.08.27 | ₩7,491 | ₩7,585 | ₩7,350 | ₩7,357 | -1.79% | 159.5만 |
|---|
| 2026.08.26 | ₩7,477 | ₩7,611 | ₩7,384 | ₩7,518 | +0.54% | 153만 |
|---|
| 2026.08.25 | ₩7,625 | ₩7,665 | ₩7,397 | ₩7,504 | -1.58% | 160.9만 |
|---|
| 2026.08.24 | ₩7,504 | ₩7,504 | ₩7,270 | ₩7,451 | -0.71% | 132.3만 |
|---|
| 2026.08.21 | ₩7,424 | ₩7,558 | ₩7,370 | ₩7,491 | +0.90% | 303.5만 |
|---|
| 2026.08.20 | ₩7,397 | ₩7,491 | ₩7,049 | ₩7,357 | -0.54% | 254.2만 |
|---|
| 2026.08.19 | ₩7,357 | ₩7,504 | ₩7,229 | ₩7,477 | +1.64% | 129.8만 |
|---|
| 2026.08.18 | ₩7,142 | ₩7,276 | ₩7,082 | ₩7,196 | +0.75% | 151만 |
|---|
| 2026.08.17 | ₩7,223 | ₩7,276 | ₩7,082 | ₩7,196 | -0.37% | 120.7만 |
|---|
| 2026.08.14 | ₩7,035 | ₩7,236 | ₩6,888 | ₩7,209 | +2.48% | 165만 |
|---|
| 2026.08.13 | ₩7,705 | ₩7,759 | ₩7,035 | ₩7,062 | -8.35% | 187.4만 |
|---|
| 2026.08.12 | ₩7,920 | ₩7,933 | ₩7,471 | ₩7,638 | -3.55% | 117.5만 |
|---|
| 2026.08.11 | ₩7,786 | ₩8,013 | ₩7,410 | ₩7,464 | -4.13% | 126.4만 |
|---|
| 2026.08.10 | ₩7,799 | ₩7,946 | ₩7,544 | ₩7,678 | -1.55% | 120.7만 |
|---|
| 2026.08.07 | ₩7,866 | ₩8,027 | ₩7,752 | ₩7,812 | -0.68% | 158.6만 |
|---|
| 2026.08.06 | ₩7,397 | ₩7,786 | ₩7,397 | ₩7,759 | +4.89% | 100.8만 |
|---|
| 2026.08.05 | ₩7,276 | ₩7,410 | ₩7,183 | ₩7,384 | +1.47% | 160.3만 |
|---|
| 2026.08.04 | ₩7,303 | ₩7,404 | ₩7,203 | ₩7,250 | -0.73% | 136.2만 |
|---|
| 2026.08.03 | ₩7,290 | ₩7,357 | ₩7,116 | ₩7,142 | -2.02% | 164만 |
|---|
| 2026.07.31 | ₩7,424 | ₩7,544 | ₩7,169 | ₩7,317 | -1.44% | 116.9만 |
|---|
| 2026.07.30 | ₩7,116 | ₩7,437 | ₩7,042 | ₩7,424 | +4.33% | 124.1만 |
|---|
| 2026.07.29 | ₩7,156 | ₩7,236 | ₩6,941 | ₩7,075 | -1.12% | 126만 |
|---|
| 2026.07.28 | ₩7,430 | ₩7,457 | ₩7,028 | ₩7,142 | -3.88% | 167.9만 |
|---|
| 2026.07.27 | ₩7,451 | ₩7,611 | ₩7,276 | ₩7,276 | -2.34% | 379.2만 |
|---|
| 2026.07.24 | ₩7,759 | ₩7,846 | ₩7,337 | ₩7,384 | -4.84% | 155만 |
|---|
| 2026.07.23 | ₩7,384 | ₩7,792 | ₩7,303 | ₩7,705 | +4.36% | 162.2만 |
|---|
| 2026.07.22 | ₩7,772 | ₩7,866 | ₩7,564 | ₩7,571 | -2.59% | 340.6만 |
|---|
| 2026.07.21 | ₩7,384 | ₩8,074 | ₩7,330 | ₩7,826 | +5.99% | 286.3만 |
|---|
| 2026.07.20 | ₩7,424 | ₩7,583 | ₩7,243 | ₩7,357 | -0.90% | 136.5만 |
|---|
| 2026.07.17 | ₩7,263 | ₩7,524 | ₩7,229 | ₩7,397 | +1.85% | 101.1만 |
|---|
| 2026.07.16 | ₩7,745 | ₩7,772 | ₩7,370 | ₩7,397 | -4.50% | 121.9만 |
|---|
| 2026.07.15 | ₩7,625 | ₩7,826 | ₩7,531 | ₩7,786 | +2.11% | 103.6만 |
|---|
| 2026.07.14 | ₩7,719 | ₩7,779 | ₩7,504 | ₩7,625 | -1.22% | 185.9만 |
|---|
| 2026.07.13 | ₩7,933 | ₩7,966 | ₩7,585 | ₩7,692 | -3.04% | 168.1만 |
|---|
| 2026.07.10 | ₩8,429 | ₩8,429 | ₩7,946 | ₩8,080 | -4.13% | 172만 |
|---|
| 2026.07.09 | ₩8,563 | ₩8,650 | ₩8,315 | ₩8,429 | -1.56% | 150.9만 |
|---|
| 2026.07.08 | ₩8,281 | ₩8,563 | ₩8,174 | ₩8,549 | +3.24% | 206.5만 |
|---|
| 2026.07.07 | ₩8,348 | ₩8,677 | ₩8,214 | ₩8,322 | -0.32% | 236.1만 |
|---|
| 2026.07.06 | ₩8,348 | ₩8,429 | ₩8,080 | ₩8,308 | -0.48% | 133.5만 |
|---|
| 2026.07.02 | ₩8,174 | ₩8,389 | ₩8,134 | ₩8,335 | +1.97% | 153.2만 |
|---|
| 2026.07.01 | ₩8,214 | ₩8,429 | ₩8,040 | ₩8,121 | -1.14% | 151.2만 |
|---|
| 2026.06.30 | ₩8,107 | ₩8,355 | ₩7,987 | ₩8,255 | +1.82% | 214.4만 |
|---|
| 2026.06.29 | ₩7,906 | ₩8,094 | ₩7,832 | ₩8,080 | +2.20% | 154.7만 |
|---|
| 2026.06.26 | ₩8,094 | ₩8,301 | ₩7,658 | ₩7,906 | -2.32% | 615.9만 |
|---|
| 2026.06.25 | ₩7,812 | ₩8,107 | ₩7,745 | ₩8,080 | +3.43% | 263.3만 |
|---|
| 2026.06.24 | ₩7,812 | ₩7,946 | ₩7,652 | ₩7,812 | 0.00% | 189.8만 |
|---|
| 2026.06.23 | ₩7,558 | ₩7,899 | ₩7,504 | ₩7,745 | +2.48% | 185.7만 |
|---|
| 2026.06.22 | ₩7,491 | ₩7,752 | ₩7,370 | ₩7,625 | +1.79% | 229.1만 |
|---|
| 2026.06.18 | ₩7,384 | ₩7,538 | ₩7,196 | ₩7,370 | -0.18% | 476.2만 |
|---|
| 2026.06.17 | ₩7,142 | ₩7,384 | ₩7,062 | ₩7,209 | +0.94% | 139.3만 |
|---|
| 2026.06.16 | ₩7,169 | ₩7,229 | ₩6,969 | ₩7,102 | -0.93% | 99.8만 |
|---|
| 2026.06.15 | ₩7,196 | ₩7,404 | ₩7,122 | ₩7,142 | -0.74% | 128.8만 |
|---|
| 2026.06.12 | ₩7,062 | ₩7,235 | ₩7,022 | ₩7,049 | -0.19% | 125.3만 |
|---|
| 2026.06.11 | ₩6,821 | ₩7,169 | ₩6,645 | ₩7,062 | +3.54% | 153.5만 |
|---|
| 2026.06.10 | ₩6,593 | ₩7,082 | ₩6,566 | ₩6,821 | +3.46% | 196.2만 |
|---|
| 2026.06.09 | ₩6,727 | ₩6,767 | ₩6,338 | ₩6,606 | -1.79% | 313.3만 |
|---|
| 2026.06.08 | ₩6,928 | ₩7,008 | ₩6,760 | ₩6,781 | -2.13% | 92.1만 |
|---|
| 2026.06.05 | ₩7,062 | ₩7,095 | ₩6,754 | ₩6,821 | -3.42% | 120.5만 |
|---|
| 2026.06.04 | ₩7,102 | ₩7,276 | ₩7,022 | ₩7,102 | 0.00% | 102.7만 |
|---|
| 2026.06.03 | ₩7,089 | ₩7,250 | ₩6,868 | ₩7,035 | -0.76% | 180.6만 |
|---|
| 2026.06.02 | ₩6,781 | ₩7,183 | ₩6,693 | ₩7,035 | +3.75% | 194.3만 |
|---|
| 2026.06.01 | ₩6,941 | ₩7,122 | ₩6,740 | ₩6,901 | -0.58% | 207.2만 |
|---|
| 2026.05.29 | ₩6,807 | ₩7,035 | ₩6,720 | ₩6,968 | +2.36% | 223.6만 |
|---|
| 2026.05.28 | ₩6,941 | ₩7,183 | ₩6,767 | ₩6,821 | -1.74% | 293.9만 |
|---|
| 2026.05.27 | ₩6,901 | ₩7,129 | ₩6,874 | ₩6,982 | +1.17% | 83.4만 |
|---|
| 2026.05.26 | ₩6,727 | ₩6,888 | ₩6,660 | ₩6,888 | +2.39% | 69.6만 |
|---|
| 2026.05.22 | ₩6,794 | ₩6,955 | ₩6,689 | ₩6,727 | -0.99% | 66.7만 |
|---|
| 2026.05.21 | ₩6,673 | ₩6,901 | ₩6,620 | ₩6,781 | +1.61% | 96.6만 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,868 | ₩6,325 | ₩6,807 | +6.05% | 115.7만 |
|---|
| 2026.05.19 | ₩6,539 | ₩6,668 | ₩6,291 | ₩6,325 | -3.28% | 108.1만 |
|---|
| 2026.05.18 | ₩6,767 | ₩6,968 | ₩6,539 | ₩6,579 | -2.77% | 199.4만 |
|---|
| 2026.05.15 | ₩6,901 | ₩7,082 | ₩6,720 | ₩6,740 | -2.33% | 251.1만 |
|---|
| 2026.05.14 | ₩7,075 | ₩7,256 | ₩6,848 | ₩7,062 | -0.19% | 131.6만 |
|---|
| 2026.05.13 | ₩6,459 | ₩7,069 | ₩6,459 | ₩7,062 | +9.34% | 152.7만 |
|---|
| 2026.05.12 | ₩6,888 | ₩6,968 | ₩6,714 | ₩6,807 | -1.17% | 72.6만 |
|---|
| 2026.05.11 | ₩6,982 | ₩7,216 | ₩6,848 | ₩6,861 | -1.73% | 105.2만 |
|---|
| 2026.05.08 | ₩6,915 | ₩7,008 | ₩6,854 | ₩7,008 | +1.36% | 81.6만 |
|---|
| 2026.05.07 | ₩7,075 | ₩7,075 | ₩6,740 | ₩6,915 | -2.27% | 95만 |
|---|
| 2026.05.06 | ₩6,995 | ₩7,149 | ₩6,935 | ₩7,062 | +0.96% | 100.1만 |
|---|
| 2026.05.05 | ₩7,142 | ₩7,290 | ₩6,794 | ₩7,035 | -1.50% | 92.7만 |
|---|
| 2026.05.04 | ₩6,874 | ₩7,156 | ₩6,874 | ₩7,102 | +3.31% | 103.7만 |
|---|
| 2026.05.01 | ₩6,955 | ₩7,062 | ₩6,787 | ₩6,861 | -1.35% | 113.2만 |
|---|
| 2026.04.30 | ₩6,553 | ₩7,075 | ₩6,499 | ₩7,022 | +7.16% | 219.7만 |
|---|
| 2026.04.29 | ₩6,700 | ₩6,714 | ₩6,479 | ₩6,499 | -3.00% | 110만 |
|---|
| 2026.04.28 | ₩6,915 | ₩7,109 | ₩6,727 | ₩6,727 | -2.71% | 75.8만 |
|---|
| 2026.04.27 | ₩6,821 | ₩7,169 | ₩6,821 | ₩6,915 | +1.38% | 139.4만 |
|---|
| 2026.04.24 | ₩6,660 | ₩6,955 | ₩6,620 | ₩6,861 | +3.02% | 93만 |
|---|
| 2026.04.23 | ₩6,888 | ₩7,008 | ₩6,573 | ₩6,620 | -3.89% | 182.5만 |
|---|
| 2026.04.22 | ₩7,075 | ₩7,189 | ₩6,848 | ₩6,888 | -2.65% | 139.3만 |
|---|
| 2026.04.21 | ₩7,504 | ₩7,544 | ₩7,055 | ₩7,075 | -5.71% | 122.6만 |
|---|
| 2026.04.20 | ₩7,839 | ₩7,853 | ₩7,471 | ₩7,518 | -4.10% | 94.5만 |
|---|
| 2026.04.17 | ₩7,759 | ₩7,893 | ₩7,598 | ₩7,745 | -0.17% | 171.9만 |
|---|
| 2026.04.16 | ₩7,759 | ₩7,926 | ₩7,551 | ₩7,558 | -2.59% | 119.7만 |
|---|
| 2026.04.15 | ₩8,161 | ₩8,255 | ₩7,812 | ₩7,866 | -3.61% | 113.3만 |
|---|
| 2026.04.14 | ₩8,000 | ₩8,362 | ₩7,960 | ₩8,134 | +1.68% | 126.6만 |
|---|
| 2026.04.13 | ₩7,611 | ₩8,060 | ₩7,611 | ₩7,933 | +4.23% | 118.4만 |
|---|
| 2026.04.10 | ₩7,866 | ₩7,913 | ₩7,343 | ₩7,585 | -3.58% | 180.8만 |
|---|
| 2026.04.09 | ₩7,906 | ₩8,027 | ₩7,786 | ₩7,866 | -0.51% | 99.2만 |
|---|
| 2026.04.08 | ₩7,987 | ₩8,147 | ₩7,873 | ₩7,960 | -0.34% | 118.3만 |
|---|
| 2026.04.07 | ₩7,504 | ₩7,759 | ₩7,397 | ₩7,745 | +3.21% | 128.8만 |
|---|
| 2026.04.06 | ₩7,451 | ₩7,692 | ₩7,410 | ₩7,504 | +0.72% | 133.9만 |
|---|
| 2026.04.02 | ₩7,317 | ₩7,633 | ₩7,303 | ₩7,451 | +1.83% | 81.2만 |
|---|
| 2026.04.01 | ₩7,397 | ₩7,638 | ₩7,370 | ₩7,477 | +1.09% | 120.4만 |
|---|
| 2026.03.31 | ₩6,861 | ₩7,343 | ₩6,861 | ₩7,317 | +6.64% | 187만 |
|---|
| 2026.03.30 | ₩6,888 | ₩7,075 | ₩6,499 | ₩6,767 | -1.75% | 119.5만 |
|---|
| 2026.03.27 | ₩6,995 | ₩7,089 | ₩6,834 | ₩6,888 | -1.53% | 155.1만 |
|---|
| 2026.03.26 | ₩6,955 | ₩7,156 | ₩6,888 | ₩7,035 | +1.16% | 127.2만 |
|---|
| 2026.03.25 | ₩6,807 | ₩7,189 | ₩6,566 | ₩7,075 | +3.94% | 164.9만 |
|---|
| 2026.03.24 | ₩6,727 | ₩6,834 | ₩6,445 | ₩6,754 | +0.40% | 204.2만 |
|---|
| 2026.03.23 | ₩6,861 | ₩6,955 | ₩6,617 | ₩6,807 | -0.78% | 198만 |
|---|
| 2026.03.20 | ₩6,888 | ₩6,968 | ₩6,573 | ₩6,646 | -3.50% | 931.7만 |
|---|
| 2026.03.19 | ₩6,727 | ₩6,968 | ₩6,539 | ₩6,915 | +2.79% | 228.5만 |
|---|
| 2026.03.18 | ₩6,861 | ₩6,868 | ₩6,633 | ₩6,754 | -1.56% | 190만 |
|---|
| 2026.03.17 | ₩7,035 | ₩7,049 | ₩6,814 | ₩6,901 | -1.90% | 214.1만 |
|---|
| 2026.03.16 | ₩7,129 | ₩7,209 | ₩6,834 | ₩7,008 | -1.69% | 231.9만 |
|---|
| 2026.03.13 | ₩7,129 | ₩7,384 | ₩6,861 | ₩7,035 | -1.32% | 222.5만 |
|---|
| 2026.03.12 | ₩7,250 | ₩7,350 | ₩6,888 | ₩7,129 | -1.66% | 107.7만 |
|---|
| 2026.03.11 | ₩7,477 | ₩7,571 | ₩7,149 | ₩7,410 | -0.90% | 72.7만 |
|---|
| 2026.03.10 | ₩7,370 | ₩7,826 | ₩7,276 | ₩7,518 | +2.00% | 106만 |
|---|
| 2026.03.09 | ₩6,874 | ₩7,433 | ₩6,874 | ₩7,276 | +5.85% | 126.1만 |
|---|
| 2026.03.06 | ₩7,169 | ₩7,303 | ₩6,982 | ₩7,062 | -1.50% | 77.5만 |
|---|
| 2026.03.05 | ₩7,464 | ₩7,578 | ₩7,250 | ₩7,357 | -1.44% | 126.1만 |
|---|
| 2026.03.04 | ₩7,477 | ₩7,705 | ₩7,384 | ₩7,531 | +0.72% | 98.3만 |
|---|
| 2026.03.03 | ₩8,040 | ₩8,054 | ₩7,457 | ₩7,477 | -7.00% | 131.6만 |
|---|
| 2026.03.02 | ₩7,906 | ₩8,234 | ₩7,899 | ₩8,054 | +1.86% | 128.8만 |
|---|
| 2026.02.27 | ₩7,920 | ₩8,161 | ₩7,843 | ₩8,067 | +1.86% | 232.1만 |
|---|
| 2026.02.26 | ₩7,812 | ₩8,040 | ₩7,591 | ₩8,000 | +2.40% | 97.4만 |
|---|
| 2026.02.25 | ₩7,544 | ₩7,966 | ₩7,518 | ₩7,826 | +3.73% | 108.1만 |
|---|
| 2026.02.24 | ₩7,745 | ₩8,017 | ₩7,504 | ₩7,558 | -2.42% | 176.3만 |
|---|
| 2026.02.23 | ₩7,477 | ₩7,946 | ₩7,437 | ₩7,638 | +2.15% | 424.4만 |
|---|
| 2026.02.20 | ₩7,598 | ₩7,692 | ₩7,350 | ₩7,410 | -2.47% | 102.2만 |
|---|
| 2026.02.19 | ₩7,491 | ₩7,792 | ₩7,370 | ₩7,665 | +2.33% | 136.7만 |
|---|
| 2026.02.18 | ₩7,692 | ₩7,853 | ₩7,444 | ₩7,491 | -2.61% | 131.4만 |
|---|
| 2026.02.17 | ₩7,397 | ₩7,745 | ₩7,290 | ₩7,678 | +3.80% | 129.1만 |
|---|
| 2026.02.13 | ₩7,826 | ₩8,121 | ₩7,464 | ₩7,504 | -4.11% | 145.3만 |
|---|
| 2026.02.12 | ₩7,196 | ₩8,033 | ₩7,129 | ₩7,812 | +8.57% | 267만 |
|---|
| 2026.02.11 | ₩7,075 | ₩7,276 | ₩6,827 | ₩7,169 | +1.33% | 125.3만 |
|---|
| 2026.02.10 | ₩7,008 | ₩7,283 | ₩6,834 | ₩7,062 | +0.76% | 200.3만 |
|---|
| 2026.02.09 | ₩7,102 | ₩7,183 | ₩6,834 | ₩7,008 | -1.32% | 139.2만 |
|---|
| 2026.02.06 | ₩7,142 | ₩7,370 | ₩6,868 | ₩7,102 | -0.56% | 199.4만 |
|---|
| 2026.02.05 | ₩7,156 | ₩7,571 | ₩6,834 | ₩6,915 | -3.37% | 157.4만 |
|---|
| 2026.02.04 | ₩7,585 | ₩7,631 | ₩7,002 | ₩7,183 | -5.30% | 121.7만 |
|---|
| 2026.02.03 | ₩7,437 | ₩7,645 | ₩7,424 | ₩7,585 | +1.98% | 127.5만 |
|---|
| 2026.02.02 | ₩7,263 | ₩7,564 | ₩7,142 | ₩7,397 | +1.85% | 123.3만 |
|---|
| 2026.01.30 | ₩7,410 | ₩7,558 | ₩7,169 | ₩7,236 | -2.35% | 118.9만 |
|---|
| 2026.01.29 | ₩7,531 | ₩7,665 | ₩7,410 | ₩7,477 | -0.71% | 101만 |
|---|
| 2026.01.28 | ₩7,732 | ₩7,839 | ₩7,417 | ₩7,518 | -2.77% | 164.1만 |
|---|
| 2026.01.27 | ₩7,745 | ₩7,973 | ₩7,678 | ₩7,839 | +1.21% | 114.7만 |
|---|
| 2026.01.26 | ₩8,040 | ₩8,047 | ₩7,698 | ₩7,745 | -3.67% | 114.6만 |
|---|
| 2026.01.23 | ₩8,603 | ₩8,603 | ₩8,040 | ₩8,067 | -6.23% | 116.6만 |
|---|
| 2026.01.22 | ₩8,281 | ₩8,697 | ₩8,281 | ₩8,657 | +4.53% | 149만 |
|---|
| 2026.01.21 | ₩7,973 | ₩8,362 | ₩7,973 | ₩8,295 | +4.03% | 135.4만 |
|---|
| 2026.01.20 | ₩7,625 | ₩8,027 | ₩7,504 | ₩8,000 | +4.92% | 123.5만 |
|---|
| 2026.01.16 | ₩7,933 | ₩7,973 | ₩7,652 | ₩7,799 | -1.69% | 165.4만 |
|---|
| 2026.01.15 | ₩8,040 | ₩8,047 | ₩7,732 | ₩7,879 | -2.00% | 186.8만 |
|---|
| 2026.01.14 | ₩7,906 | ₩8,154 | ₩7,853 | ₩8,040 | +1.69% | 157.7만 |
|---|
| 2026.01.13 | ₩7,705 | ₩7,933 | ₩7,511 | ₩7,933 | +2.96% | 109.9만 |
|---|
| 2026.01.12 | ₩7,772 | ₩7,772 | ₩7,404 | ₩7,732 | -0.52% | 99.7만 |
|---|
| 2026.01.09 | ₩7,772 | ₩7,987 | ₩7,665 | ₩7,786 | +0.17% | 114만 |
|---|
| 2026.01.08 | ₩7,598 | ₩7,772 | ₩7,531 | ₩7,719 | +1.59% | 111.2만 |
|---|
| 2026.01.07 | ₩7,504 | ₩7,879 | ₩7,504 | ₩7,732 | +3.04% | 144.5만 |
|---|
| 2026.01.06 | ₩7,732 | ₩7,812 | ₩7,363 | ₩7,424 | -3.99% | 207.2만 |
|---|
| 2026.01.05 | ₩7,558 | ₩7,792 | ₩7,327 | ₩7,772 | +2.84% | 282.8만 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,080 | ₩7,457 | ₩7,558 | -6.47% | 174.5만 |
|---|
| 2025.12.31 | ₩8,201 | ₩8,308 | ₩7,913 | ₩8,080 | -1.47% | 241.3만 |
|---|
| 2025.12.30 | ₩8,469 | ₩8,523 | ₩8,033 | ₩8,188 | -3.32% | 204.7만 |
|---|
| 2025.12.29 | ₩8,590 | ₩8,710 | ₩8,409 | ₩8,482 | -1.25% | 103.4만 |
|---|
| 2025.12.26 | ₩8,509 | ₩8,710 | ₩8,375 | ₩8,643 | +1.57% | 94.9만 |
|---|
| 2025.12.24 | ₩8,670 | ₩8,858 | ₩8,482 | ₩8,576 | -1.08% | 66.3만 |
|---|
| 2025.12.23 | ₩8,791 | ₩8,898 | ₩8,509 | ₩8,630 | -1.83% | 180만 |
|---|
| 2025.12.22 | ₩8,013 | ₩8,683 | ₩7,853 | ₩8,670 | +8.19% | 172.4만 |
|---|
| 2025.12.19 | ₩8,134 | ₩8,268 | ₩8,013 | ₩8,107 | -0.33% | 969.2만 |
|---|
| 2025.12.18 | ₩8,362 | ₩8,402 | ₩7,933 | ₩8,121 | -2.88% | 287.9만 |
|---|
| 2025.12.17 | ₩8,643 | ₩8,844 | ₩7,973 | ₩8,188 | -5.27% | 354.6만 |
|---|
| 2025.12.16 | ₩8,737 | ₩9,038 | ₩8,596 | ₩8,616 | -1.38% | 920.4만 |
|---|
| 2025.12.15 | ₩9,219 | ₩9,260 | ₩8,556 | ₩8,858 | -3.92% | 962.1만 |
|---|
| 2025.12.12 | ₩9,353 | ₩9,387 | ₩9,072 | ₩9,273 | -0.86% | 293.2만 |
|---|
| 2025.12.11 | ₩8,965 | ₩9,380 | ₩8,911 | ₩9,300 | +3.74% | 297.1만 |
|---|
| 2025.12.10 | ₩8,657 | ₩9,353 | ₩8,603 | ₩8,965 | +3.56% | 602.2만 |
|---|
| 2025.12.09 | ₩8,670 | ₩8,898 | ₩8,576 | ₩8,643 | -0.31% | 158.7만 |
|---|
| 2025.12.08 | ₩8,598 | ₩9,085 | ₩8,523 | ₩8,670 | +0.84% | 234.8만 |
|---|
| 2025.12.05 | ₩8,630 | ₩8,811 | ₩8,456 | ₩8,710 | +0.93% | 401.6만 |
|---|
| 2025.12.04 | ₩8,482 | ₩8,643 | ₩8,281 | ₩8,536 | +0.63% | 497.8만 |
|---|
| 2025.12.03 | ₩7,839 | ₩8,851 | ₩7,799 | ₩8,442 | +7.69% | 455.9만 |
|---|
| 2025.12.02 | ₩7,839 | ₩8,040 | ₩7,430 | ₩7,786 | -0.68% | 471.7만 |
|---|
| 2025.12.01 | ₩7,665 | ₩8,415 | ₩7,585 | ₩7,826 | +2.10% | 392.6만 |
|---|
| 2025.11.28 | ₩7,169 | ₩8,536 | ₩7,049 | ₩8,429 | +17.57% | 656.3만 |
|---|
| 2025.11.26 | ₩6,915 | ₩7,350 | ₩6,821 | ₩7,183 | +3.88% | 234.3만 |
|---|
| 2025.11.25 | ₩7,035 | ₩7,142 | ₩6,834 | ₩6,901 | -1.90% | 206.3만 |
|---|
| 2025.11.24 | ₩6,646 | ₩6,995 | ₩6,566 | ₩6,982 | +5.04% | 280.3만 |
|---|
| 2025.11.21 | ₩6,244 | ₩6,613 | ₩6,151 | ₩6,593 | +5.58% | 240.5만 |
|---|
| 2025.11.20 | ₩6,285 | ₩6,579 | ₩6,211 | ₩6,258 | -0.43% | 245.9만 |
|---|
| 2025.11.19 | ₩5,628 | ₩6,512 | ₩5,588 | ₩6,164 | +9.52% | 349.8만 |
|---|
| 2025.11.18 | ₩5,615 | ₩5,742 | ₩5,554 | ₩5,588 | -0.48% | 104.2만 |
|---|
| 2025.11.17 | ₩5,775 | ₩5,842 | ₩5,615 | ₩5,628 | -2.55% | 114.5만 |
|---|
| 2025.11.14 | ₩5,789 | ₩5,869 | ₩5,641 | ₩5,762 | -0.46% | 127.6만 |
|---|
| 2025.11.13 | ₩5,548 | ₩5,829 | ₩5,400 | ₩5,708 | +2.90% | 388.1만 |
|---|
| 2025.11.12 | ₩5,789 | ₩5,896 | ₩5,507 | ₩5,521 | -4.63% | 195.2만 |
|---|
| 2025.11.11 | ₩5,414 | ₩5,829 | ₩5,360 | ₩5,802 | +7.18% | 175.9만 |
|---|
| 2025.11.10 | ₩5,373 | ₩5,507 | ₩5,286 | ₩5,360 | -0.25% | 87.4만 |
|---|
| 2025.11.07 | ₩5,293 | ₩5,373 | ₩5,172 | ₩5,293 | 0.00% | 88.1만 |
|---|
| 2025.11.06 | ₩5,373 | ₩5,427 | ₩5,219 | ₩5,333 | -0.75% | 177.5만 |
|---|
| 2025.11.05 | ₩5,521 | ₩5,628 | ₩5,360 | ₩5,400 | -2.18% | 82.3만 |
|---|
| 2025.11.04 | ₩5,682 | ₩5,762 | ₩5,514 | ₩5,534 | -2.59% | 112.6만 |
|---|
| 2025.11.03 | ₩5,561 | ₩5,822 | ₩5,521 | ₩5,722 | +2.89% | 160.2만 |
|---|
| 2025.10.31 | ₩5,749 | ₩5,896 | ₩5,548 | ₩5,561 | -3.26% | 129.9만 |
|---|
| 2025.10.30 | ₩5,655 | ₩6,037 | ₩5,561 | ₩5,762 | +1.90% | 616.6만 |
|---|
| 2025.10.29 | ₩5,896 | ₩6,030 | ₩5,769 | ₩5,816 | -1.36% | 100.2만 |
|---|
| 2025.10.28 | ₩5,816 | ₩5,963 | ₩5,775 | ₩5,909 | +1.61% | 74.6만 |
|---|
| 2025.10.27 | ₩5,856 | ₩6,003 | ₩5,715 | ₩5,869 | +0.23% | 154.5만 |
|---|
| 2025.10.24 | ₩5,574 | ₩5,856 | ₩5,521 | ₩5,842 | +4.81% | 165만 |
|---|
| 2025.10.23 | ₩5,628 | ₩5,923 | ₩5,494 | ₩5,521 | -1.90% | 90.5만 |
|---|
| 2025.10.22 | ₩5,655 | ₩5,695 | ₩5,440 | ₩5,507 | -2.61% | 183만 |
|---|
| 2025.10.21 | ₩5,481 | ₩5,695 | ₩5,340 | ₩5,668 | +3.42% | 128.2만 |
|---|
| 2025.10.20 | ₩4,891 | ₩5,521 | ₩4,824 | ₩5,507 | +12.60% | 261.4만 |
|---|
| 2025.10.17 | ₩4,784 | ₩4,891 | ₩4,683 | ₩4,837 | +1.12% | 298.7만 |
|---|
| 2025.10.16 | ₩4,878 | ₩5,025 | ₩4,757 | ₩4,797 | -1.65% | 163.6만 |
|---|
| 2025.10.15 | ₩4,543 | ₩4,911 | ₩4,529 | ₩4,824 | +6.19% | 160만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,650 | ₩4,502 | ₩4,529 | -1.17% | 91.5만 |
|---|
| 2025.10.13 | ₩4,516 | ₩4,622 | ₩4,489 | ₩4,569 | +1.19% | 135.3만 |
|---|
| 2025.10.10 | ₩4,596 | ₩4,636 | ₩4,496 | ₩4,516 | -1.75% | 72.4만 |
|---|