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 | ₩6,431 | ₩6,638 | ₩6,418 | ₩6,565 | +2.07% | 152.9만 |
| 2026.10.08 | ₩6,471 | ₩6,565 | ₩6,184 | ₩6,445 | -0.41% | 251.5만 |
| 2026.10.07 | ₩6,324 | ₩6,738 | ₩6,258 | ₩6,511 | +2.95% | 241.5만 |
| 2026.10.06 | ₩6,431 | ₩6,458 | ₩6,138 | ₩6,204 | -3.53% | 228.9만 |
| 2026.10.05 | ₩6,471 | ₩6,558 | ₩6,284 | ₩6,378 | -1.44% | 286.2만 |
| 2026.10.02 | ₩6,805 | ₩6,885 | ₩6,358 | ₩6,418 | -5.69% | 265.3만 |
| 2026.10.01 | ₩6,872 | ₩6,992 | ₩6,711 | ₩6,731 | -2.04% | 255만 |
| 2026.09.30 | ₩6,872 | ₩6,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,885 |
| +0.19% |
| 605.1만 |
| 2026.09.29 | ₩6,765 | ₩6,925 | ₩6,671 | ₩6,778 | +0.20% | 203.5만 |
|---|
| 2026.09.28 | ₩6,631 | ₩6,878 | ₩6,485 | ₩6,765 | +2.01% | 437.1만 |
|---|
| 2026.09.25 | ₩6,778 | ₩6,912 | ₩6,498 | ₩6,671 | -1.57% | 245.1만 |
|---|
| 2026.09.24 | ₩6,711 | ₩6,785 | ₩6,517 | ₩6,765 | +0.80% | 249.9만 |
|---|
| 2026.09.23 | ₩7,072 | ₩7,125 | ₩6,538 | ₩6,671 | -5.66% | 335.3만 |
|---|
| 2026.09.22 | ₩7,365 | ₩7,372 | ₩7,058 | ₩7,072 | -3.99% | 141.3만 |
|---|
| 2026.09.21 | ₩7,258 | ₩7,352 | ₩7,152 | ₩7,272 | +0.18% | 131.2만 |
|---|
| 2026.09.18 | ₩7,232 | ₩7,299 | ₩7,078 | ₩7,165 | -0.92% | 218.2만 |
|---|
| 2026.09.17 | ₩6,978 | ₩7,292 | ₩6,965 | ₩7,232 | +3.63% | 122.9만 |
|---|
| 2026.09.16 | ₩7,058 | ₩7,140 | ₩6,811 | ₩6,845 | -3.02% | 112.7만 |
|---|
| 2026.09.15 | ₩7,112 | ₩7,125 | ₩6,905 | ₩7,018 | -1.31% | 130.1만 |
|---|
| 2026.09.14 | ₩7,112 | ₩7,245 | ₩7,045 | ₩7,125 | +0.19% | 131만 |
|---|
| 2026.09.11 | ₩7,178 | ₩7,198 | ₩7,032 | ₩7,072 | -1.49% | 106.4만 |
|---|
| 2026.09.10 | ₩7,125 | ₩7,285 | ₩6,992 | ₩7,098 | -0.37% | 152.5만 |
|---|
| 2026.09.09 | ₩7,312 | ₩7,432 | ₩7,165 | ₩7,225 | -1.19% | 109.6만 |
|---|
| 2026.09.08 | ₩7,032 | ₩7,512 | ₩7,018 | ₩7,379 | +4.93% | 166.1만 |
|---|
| 2026.09.04 | ₩7,098 | ₩7,192 | ₩7,085 | ₩7,165 | +0.94% | 62.5만 |
|---|
| 2026.09.03 | ₩7,365 | ₩7,365 | ₩7,058 | ₩7,165 | -2.72% | 124만 |
|---|
| 2026.09.02 | ₩7,299 | ₩7,419 | ₩7,158 | ₩7,285 | -0.18% | 121.7만 |
|---|
| 2026.09.01 | ₩7,098 | ₩7,212 | ₩7,058 | ₩7,138 | +0.56% | 104.2만 |
|---|
| 2026.08.31 | ₩7,005 | ₩7,258 | ₩6,952 | ₩7,192 | +2.67% | 195.9만 |
|---|
| 2026.08.28 | ₩7,312 | ₩7,352 | ₩7,005 | ₩7,018 | -4.01% | 133.6만 |
|---|
| 2026.08.27 | ₩7,459 | ₩7,552 | ₩7,319 | ₩7,325 | -1.79% | 159.5만 |
|---|
| 2026.08.26 | ₩7,445 | ₩7,579 | ₩7,352 | ₩7,485 | +0.54% | 153만 |
|---|
| 2026.08.25 | ₩7,592 | ₩7,632 | ₩7,365 | ₩7,472 | -1.58% | 160.9만 |
|---|
| 2026.08.24 | ₩7,472 | ₩7,472 | ₩7,238 | ₩7,419 | -0.71% | 132.3만 |
|---|
| 2026.08.21 | ₩7,392 | ₩7,525 | ₩7,339 | ₩7,459 | +0.90% | 303.5만 |
|---|
| 2026.08.20 | ₩7,365 | ₩7,459 | ₩7,018 | ₩7,325 | -0.54% | 254.2만 |
|---|
| 2026.08.19 | ₩7,325 | ₩7,472 | ₩7,198 | ₩7,445 | +1.64% | 129.8만 |
|---|
| 2026.08.18 | ₩7,112 | ₩7,245 | ₩7,052 | ₩7,165 | +0.75% | 151만 |
|---|
| 2026.08.17 | ₩7,192 | ₩7,245 | ₩7,052 | ₩7,165 | -0.37% | 120.7만 |
|---|
| 2026.08.14 | ₩7,005 | ₩7,205 | ₩6,858 | ₩7,178 | +2.48% | 165만 |
|---|
| 2026.08.13 | ₩7,672 | ₩7,725 | ₩7,005 | ₩7,032 | -8.35% | 187.4만 |
|---|
| 2026.08.12 | ₩7,886 | ₩7,899 | ₩7,439 | ₩7,605 | -3.55% | 117.5만 |
|---|
| 2026.08.11 | ₩7,752 | ₩7,979 | ₩7,379 | ₩7,432 | -4.13% | 126.4만 |
|---|
| 2026.08.10 | ₩7,766 | ₩7,912 | ₩7,512 | ₩7,645 | -1.55% | 120.7만 |
|---|
| 2026.08.07 | ₩7,832 | ₩7,992 | ₩7,719 | ₩7,779 | -0.68% | 158.6만 |
|---|
| 2026.08.06 | ₩7,365 | ₩7,752 | ₩7,365 | ₩7,725 | +4.89% | 100.8만 |
|---|
| 2026.08.05 | ₩7,245 | ₩7,379 | ₩7,152 | ₩7,352 | +1.47% | 160.3만 |
|---|
| 2026.08.04 | ₩7,272 | ₩7,372 | ₩7,172 | ₩7,218 | -0.73% | 136.2만 |
|---|
| 2026.08.03 | ₩7,258 | ₩7,325 | ₩7,085 | ₩7,112 | -2.02% | 164만 |
|---|
| 2026.07.31 | ₩7,392 | ₩7,512 | ₩7,138 | ₩7,285 | -1.44% | 116.9만 |
|---|
| 2026.07.30 | ₩7,085 | ₩7,405 | ₩7,012 | ₩7,392 | +4.33% | 124.1만 |
|---|
| 2026.07.29 | ₩7,125 | ₩7,205 | ₩6,912 | ₩7,045 | -1.12% | 126만 |
|---|
| 2026.07.28 | ₩7,399 | ₩7,425 | ₩6,998 | ₩7,112 | -3.88% | 167.9만 |
|---|
| 2026.07.27 | ₩7,419 | ₩7,579 | ₩7,245 | ₩7,245 | -2.34% | 379.2만 |
|---|
| 2026.07.24 | ₩7,725 | ₩7,812 | ₩7,305 | ₩7,352 | -4.84% | 155만 |
|---|
| 2026.07.23 | ₩7,352 | ₩7,759 | ₩7,272 | ₩7,672 | +4.36% | 162.2만 |
|---|
| 2026.07.22 | ₩7,739 | ₩7,832 | ₩7,532 | ₩7,539 | -2.59% | 340.6만 |
|---|
| 2026.07.21 | ₩7,352 | ₩8,039 | ₩7,299 | ₩7,792 | +5.99% | 286.3만 |
|---|
| 2026.07.20 | ₩7,392 | ₩7,551 | ₩7,212 | ₩7,325 | -0.90% | 136.5만 |
|---|
| 2026.07.17 | ₩7,232 | ₩7,492 | ₩7,198 | ₩7,365 | +1.85% | 101.1만 |
|---|
| 2026.07.16 | ₩7,712 | ₩7,739 | ₩7,339 | ₩7,365 | -4.50% | 121.9만 |
|---|
| 2026.07.15 | ₩7,592 | ₩7,792 | ₩7,499 | ₩7,752 | +2.11% | 103.6만 |
|---|
| 2026.07.14 | ₩7,685 | ₩7,745 | ₩7,472 | ₩7,592 | -1.22% | 185.9만 |
|---|
| 2026.07.13 | ₩7,899 | ₩7,932 | ₩7,552 | ₩7,659 | -3.04% | 168.1만 |
|---|
| 2026.07.10 | ₩8,393 | ₩8,393 | ₩7,912 | ₩8,046 | -4.13% | 172만 |
|---|
| 2026.07.09 | ₩8,526 | ₩8,613 | ₩8,279 | ₩8,393 | -1.56% | 150.9만 |
|---|
| 2026.07.08 | ₩8,246 | ₩8,526 | ₩8,139 | ₩8,513 | +3.24% | 206.5만 |
|---|
| 2026.07.07 | ₩8,313 | ₩8,639 | ₩8,179 | ₩8,286 | -0.32% | 236.1만 |
|---|
| 2026.07.06 | ₩8,313 | ₩8,393 | ₩8,046 | ₩8,273 | -0.48% | 133.5만 |
|---|
| 2026.07.02 | ₩8,139 | ₩8,353 | ₩8,099 | ₩8,299 | +1.97% | 153.2만 |
|---|
| 2026.07.01 | ₩8,179 | ₩8,393 | ₩8,006 | ₩8,086 | -1.14% | 151.2만 |
|---|
| 2026.06.30 | ₩8,072 | ₩8,319 | ₩7,952 | ₩8,219 | +1.82% | 214.4만 |
|---|
| 2026.06.29 | ₩7,872 | ₩8,059 | ₩7,799 | ₩8,046 | +2.20% | 154.7만 |
|---|
| 2026.06.26 | ₩8,059 | ₩8,266 | ₩7,625 | ₩7,872 | -2.32% | 615.9만 |
|---|
| 2026.06.25 | ₩7,779 | ₩8,072 | ₩7,712 | ₩8,046 | +3.43% | 263.3만 |
|---|
| 2026.06.24 | ₩7,779 | ₩7,912 | ₩7,619 | ₩7,779 | 0.00% | 189.8만 |
|---|
| 2026.06.23 | ₩7,525 | ₩7,866 | ₩7,472 | ₩7,712 | +2.48% | 185.7만 |
|---|
| 2026.06.22 | ₩7,459 | ₩7,719 | ₩7,339 | ₩7,592 | +1.79% | 229.1만 |
|---|
| 2026.06.18 | ₩7,352 | ₩7,505 | ₩7,165 | ₩7,339 | -0.18% | 476.2만 |
|---|
| 2026.06.17 | ₩7,112 | ₩7,352 | ₩7,032 | ₩7,178 | +0.94% | 139.3만 |
|---|
| 2026.06.16 | ₩7,138 | ₩7,198 | ₩6,940 | ₩7,072 | -0.93% | 99.8만 |
|---|
| 2026.06.15 | ₩7,165 | ₩7,372 | ₩7,092 | ₩7,112 | -0.74% | 128.8만 |
|---|
| 2026.06.12 | ₩7,032 | ₩7,204 | ₩6,992 | ₩7,018 | -0.19% | 125.3만 |
|---|
| 2026.06.11 | ₩6,791 | ₩7,138 | ₩6,617 | ₩7,032 | +3.54% | 153.5만 |
|---|
| 2026.06.10 | ₩6,565 | ₩7,052 | ₩6,538 | ₩6,791 | +3.46% | 196.2만 |
|---|
| 2026.06.09 | ₩6,698 | ₩6,738 | ₩6,311 | ₩6,578 | -1.79% | 313.3만 |
|---|
| 2026.06.08 | ₩6,898 | ₩6,978 | ₩6,731 | ₩6,751 | -2.13% | 92.1만 |
|---|
| 2026.06.05 | ₩7,032 | ₩7,065 | ₩6,725 | ₩6,791 | -3.42% | 120.5만 |
|---|
| 2026.06.04 | ₩7,072 | ₩7,245 | ₩6,992 | ₩7,072 | 0.00% | 102.7만 |
|---|
| 2026.06.03 | ₩7,058 | ₩7,218 | ₩6,838 | ₩7,005 | -0.76% | 180.6만 |
|---|
| 2026.06.02 | ₩6,751 | ₩7,152 | ₩6,665 | ₩7,005 | +3.75% | 194.3만 |
|---|
| 2026.06.01 | ₩6,912 | ₩7,092 | ₩6,711 | ₩6,872 | -0.58% | 207.2만 |
|---|
| 2026.05.29 | ₩6,778 | ₩7,005 | ₩6,691 | ₩6,938 | +2.36% | 223.6만 |
|---|
| 2026.05.28 | ₩6,912 | ₩7,152 | ₩6,738 | ₩6,791 | -1.74% | 293.9만 |
|---|
| 2026.05.27 | ₩6,872 | ₩7,098 | ₩6,845 | ₩6,952 | +1.17% | 83.4만 |
|---|
| 2026.05.26 | ₩6,698 | ₩6,858 | ₩6,631 | ₩6,858 | +2.39% | 69.6만 |
|---|
| 2026.05.22 | ₩6,765 | ₩6,925 | ₩6,661 | ₩6,698 | -0.99% | 66.7만 |
|---|
| 2026.05.21 | ₩6,645 | ₩6,872 | ₩6,591 | ₩6,751 | +1.61% | 96.6만 |
|---|
| 2026.05.20 | ₩6,391 | ₩6,838 | ₩6,298 | ₩6,778 | +6.05% | 115.7만 |
|---|
| 2026.05.19 | ₩6,511 | ₩6,639 | ₩6,264 | ₩6,298 | -3.28% | 108.1만 |
|---|
| 2026.05.18 | ₩6,738 | ₩6,938 | ₩6,511 | ₩6,551 | -2.77% | 199.4만 |
|---|
| 2026.05.15 | ₩6,872 | ₩7,052 | ₩6,691 | ₩6,711 | -2.33% | 251.1만 |
|---|
| 2026.05.14 | ₩7,045 | ₩7,225 | ₩6,818 | ₩7,032 | -0.19% | 131.6만 |
|---|
| 2026.05.13 | ₩6,431 | ₩7,038 | ₩6,431 | ₩7,032 | +9.34% | 152.7만 |
|---|
| 2026.05.12 | ₩6,858 | ₩6,938 | ₩6,685 | ₩6,778 | -1.17% | 72.6만 |
|---|
| 2026.05.11 | ₩6,952 | ₩7,185 | ₩6,818 | ₩6,832 | -1.73% | 105.2만 |
|---|
| 2026.05.08 | ₩6,885 | ₩6,978 | ₩6,825 | ₩6,978 | +1.36% | 81.6만 |
|---|
| 2026.05.07 | ₩7,045 | ₩7,045 | ₩6,711 | ₩6,885 | -2.27% | 95만 |
|---|
| 2026.05.06 | ₩6,965 | ₩7,118 | ₩6,905 | ₩7,032 | +0.96% | 100.1만 |
|---|
| 2026.05.05 | ₩7,112 | ₩7,258 | ₩6,765 | ₩7,005 | -1.50% | 92.7만 |
|---|
| 2026.05.04 | ₩6,845 | ₩7,125 | ₩6,845 | ₩7,072 | +3.31% | 103.7만 |
|---|
| 2026.05.01 | ₩6,925 | ₩7,032 | ₩6,758 | ₩6,832 | -1.35% | 113.2만 |
|---|
| 2026.04.30 | ₩6,525 | ₩7,045 | ₩6,471 | ₩6,992 | +7.16% | 219.7만 |
|---|
| 2026.04.29 | ₩6,671 | ₩6,685 | ₩6,451 | ₩6,471 | -3.00% | 110만 |
|---|
| 2026.04.28 | ₩6,885 | ₩7,078 | ₩6,698 | ₩6,698 | -2.71% | 75.8만 |
|---|
| 2026.04.27 | ₩6,791 | ₩7,138 | ₩6,791 | ₩6,885 | +1.38% | 139.4만 |
|---|
| 2026.04.24 | ₩6,631 | ₩6,925 | ₩6,591 | ₩6,832 | +3.02% | 93만 |
|---|
| 2026.04.23 | ₩6,858 | ₩6,978 | ₩6,545 | ₩6,591 | -3.89% | 182.5만 |
|---|
| 2026.04.22 | ₩7,045 | ₩7,158 | ₩6,818 | ₩6,858 | -2.65% | 139.3만 |
|---|
| 2026.04.21 | ₩7,472 | ₩7,512 | ₩7,025 | ₩7,045 | -5.71% | 122.6만 |
|---|
| 2026.04.20 | ₩7,806 | ₩7,819 | ₩7,439 | ₩7,485 | -4.10% | 94.5만 |
|---|
| 2026.04.17 | ₩7,725 | ₩7,859 | ₩7,565 | ₩7,712 | -0.17% | 171.9만 |
|---|
| 2026.04.16 | ₩7,725 | ₩7,892 | ₩7,519 | ₩7,525 | -2.59% | 119.7만 |
|---|
| 2026.04.15 | ₩8,126 | ₩8,219 | ₩7,779 | ₩7,832 | -3.61% | 113.3만 |
|---|
| 2026.04.14 | ₩7,966 | ₩8,326 | ₩7,926 | ₩8,099 | +1.68% | 126.6만 |
|---|
| 2026.04.13 | ₩7,579 | ₩8,026 | ₩7,579 | ₩7,899 | +4.23% | 118.4만 |
|---|
| 2026.04.10 | ₩7,832 | ₩7,879 | ₩7,312 | ₩7,552 | -3.58% | 180.8만 |
|---|
| 2026.04.09 | ₩7,872 | ₩7,992 | ₩7,752 | ₩7,832 | -0.51% | 99.2만 |
|---|
| 2026.04.08 | ₩7,952 | ₩8,112 | ₩7,839 | ₩7,926 | -0.34% | 118.3만 |
|---|
| 2026.04.07 | ₩7,472 | ₩7,725 | ₩7,365 | ₩7,712 | +3.21% | 128.8만 |
|---|
| 2026.04.06 | ₩7,419 | ₩7,659 | ₩7,379 | ₩7,472 | +0.72% | 133.9만 |
|---|
| 2026.04.02 | ₩7,285 | ₩7,600 | ₩7,272 | ₩7,419 | +1.83% | 81.2만 |
|---|
| 2026.04.01 | ₩7,365 | ₩7,605 | ₩7,339 | ₩7,445 | +1.09% | 120.4만 |
|---|
| 2026.03.31 | ₩6,832 | ₩7,312 | ₩6,832 | ₩7,285 | +6.64% | 187만 |
|---|
| 2026.03.30 | ₩6,858 | ₩7,045 | ₩6,471 | ₩6,738 | -1.75% | 119.5만 |
|---|
| 2026.03.27 | ₩6,965 | ₩7,058 | ₩6,805 | ₩6,858 | -1.53% | 155.1만 |
|---|
| 2026.03.26 | ₩6,925 | ₩7,125 | ₩6,858 | ₩7,005 | +1.16% | 127.2만 |
|---|
| 2026.03.25 | ₩6,778 | ₩7,158 | ₩6,538 | ₩7,045 | +3.94% | 164.9만 |
|---|
| 2026.03.24 | ₩6,698 | ₩6,805 | ₩6,418 | ₩6,725 | +0.40% | 204.2만 |
|---|
| 2026.03.23 | ₩6,832 | ₩6,925 | ₩6,589 | ₩6,778 | -0.78% | 198만 |
|---|
| 2026.03.20 | ₩6,858 | ₩6,938 | ₩6,545 | ₩6,618 | -3.50% | 931.7만 |
|---|
| 2026.03.19 | ₩6,698 | ₩6,938 | ₩6,511 | ₩6,885 | +2.79% | 228.5만 |
|---|
| 2026.03.18 | ₩6,832 | ₩6,838 | ₩6,605 | ₩6,725 | -1.56% | 190만 |
|---|
| 2026.03.17 | ₩7,005 | ₩7,018 | ₩6,785 | ₩6,872 | -1.90% | 214.1만 |
|---|
| 2026.03.16 | ₩7,098 | ₩7,178 | ₩6,805 | ₩6,978 | -1.69% | 231.9만 |
|---|
| 2026.03.13 | ₩7,098 | ₩7,352 | ₩6,832 | ₩7,005 | -1.32% | 222.5만 |
|---|
| 2026.03.12 | ₩7,218 | ₩7,319 | ₩6,858 | ₩7,098 | -1.66% | 107.7만 |
|---|
| 2026.03.11 | ₩7,445 | ₩7,539 | ₩7,118 | ₩7,379 | -0.90% | 72.7만 |
|---|
| 2026.03.10 | ₩7,339 | ₩7,792 | ₩7,245 | ₩7,485 | +2.00% | 106만 |
|---|
| 2026.03.09 | ₩6,845 | ₩7,401 | ₩6,845 | ₩7,245 | +5.85% | 126.1만 |
|---|
| 2026.03.06 | ₩7,138 | ₩7,272 | ₩6,952 | ₩7,032 | -1.50% | 77.5만 |
|---|
| 2026.03.05 | ₩7,432 | ₩7,545 | ₩7,218 | ₩7,325 | -1.44% | 126.1만 |
|---|
| 2026.03.04 | ₩7,445 | ₩7,672 | ₩7,352 | ₩7,499 | +0.72% | 98.3만 |
|---|
| 2026.03.03 | ₩8,006 | ₩8,019 | ₩7,425 | ₩7,445 | -7.00% | 131.6만 |
|---|
| 2026.03.02 | ₩7,872 | ₩8,199 | ₩7,866 | ₩8,019 | +1.86% | 128.8만 |
|---|
| 2026.02.27 | ₩7,886 | ₩8,126 | ₩7,810 | ₩8,032 | +1.86% | 232.1만 |
|---|
| 2026.02.26 | ₩7,779 | ₩8,006 | ₩7,559 | ₩7,966 | +2.40% | 97.4만 |
|---|
| 2026.02.25 | ₩7,512 | ₩7,932 | ₩7,485 | ₩7,792 | +3.73% | 108.1만 |
|---|
| 2026.02.24 | ₩7,712 | ₩7,983 | ₩7,472 | ₩7,525 | -2.42% | 176.3만 |
|---|
| 2026.02.23 | ₩7,445 | ₩7,912 | ₩7,405 | ₩7,605 | +2.15% | 424.4만 |
|---|
| 2026.02.20 | ₩7,565 | ₩7,659 | ₩7,319 | ₩7,379 | -2.47% | 102.2만 |
|---|
| 2026.02.19 | ₩7,459 | ₩7,759 | ₩7,339 | ₩7,632 | +2.33% | 136.7만 |
|---|
| 2026.02.18 | ₩7,659 | ₩7,819 | ₩7,412 | ₩7,459 | -2.61% | 131.4만 |
|---|
| 2026.02.17 | ₩7,365 | ₩7,712 | ₩7,258 | ₩7,645 | +3.80% | 129.1만 |
|---|
| 2026.02.13 | ₩7,792 | ₩8,086 | ₩7,432 | ₩7,472 | -4.11% | 145.3만 |
|---|
| 2026.02.12 | ₩7,165 | ₩7,999 | ₩7,098 | ₩7,779 | +8.57% | 267만 |
|---|
| 2026.02.11 | ₩7,045 | ₩7,245 | ₩6,798 | ₩7,138 | +1.33% | 125.3만 |
|---|
| 2026.02.10 | ₩6,978 | ₩7,252 | ₩6,805 | ₩7,032 | +0.76% | 200.3만 |
|---|
| 2026.02.09 | ₩7,072 | ₩7,152 | ₩6,805 | ₩6,978 | -1.32% | 139.2만 |
|---|
| 2026.02.06 | ₩7,112 | ₩7,339 | ₩6,838 | ₩7,072 | -0.56% | 199.4만 |
|---|
| 2026.02.05 | ₩7,125 | ₩7,539 | ₩6,805 | ₩6,885 | -3.37% | 157.4만 |
|---|
| 2026.02.04 | ₩7,552 | ₩7,599 | ₩6,972 | ₩7,152 | -5.30% | 121.7만 |
|---|
| 2026.02.03 | ₩7,405 | ₩7,612 | ₩7,392 | ₩7,552 | +1.98% | 127.5만 |
|---|
| 2026.02.02 | ₩7,232 | ₩7,532 | ₩7,112 | ₩7,365 | +1.85% | 123.3만 |
|---|
| 2026.01.30 | ₩7,379 | ₩7,525 | ₩7,138 | ₩7,205 | -2.35% | 118.9만 |
|---|
| 2026.01.29 | ₩7,499 | ₩7,632 | ₩7,379 | ₩7,445 | -0.71% | 101만 |
|---|
| 2026.01.28 | ₩7,699 | ₩7,806 | ₩7,385 | ₩7,485 | -2.77% | 164.1만 |
|---|
| 2026.01.27 | ₩7,712 | ₩7,939 | ₩7,645 | ₩7,806 | +1.21% | 114.7만 |
|---|
| 2026.01.26 | ₩8,006 | ₩8,012 | ₩7,665 | ₩7,712 | -3.67% | 114.6만 |
|---|
| 2026.01.23 | ₩8,566 | ₩8,566 | ₩8,006 | ₩8,032 | -6.23% | 116.6만 |
|---|
| 2026.01.22 | ₩8,246 | ₩8,659 | ₩8,246 | ₩8,619 | +4.53% | 149만 |
|---|
| 2026.01.21 | ₩7,939 | ₩8,326 | ₩7,939 | ₩8,259 | +4.03% | 135.4만 |
|---|
| 2026.01.20 | ₩7,592 | ₩7,992 | ₩7,472 | ₩7,966 | +4.92% | 123.5만 |
|---|
| 2026.01.16 | ₩7,899 | ₩7,939 | ₩7,619 | ₩7,766 | -1.69% | 165.4만 |
|---|
| 2026.01.15 | ₩8,006 | ₩8,012 | ₩7,699 | ₩7,846 | -2.00% | 186.8만 |
|---|
| 2026.01.14 | ₩7,872 | ₩8,119 | ₩7,819 | ₩8,006 | +1.69% | 157.7만 |
|---|
| 2026.01.13 | ₩7,672 | ₩7,899 | ₩7,479 | ₩7,899 | +2.96% | 109.9만 |
|---|
| 2026.01.12 | ₩7,739 | ₩7,739 | ₩7,372 | ₩7,699 | -0.52% | 99.7만 |
|---|
| 2026.01.09 | ₩7,739 | ₩7,952 | ₩7,632 | ₩7,752 | +0.17% | 114만 |
|---|
| 2026.01.08 | ₩7,565 | ₩7,739 | ₩7,499 | ₩7,685 | +1.59% | 111.2만 |
|---|
| 2026.01.07 | ₩7,472 | ₩7,846 | ₩7,472 | ₩7,699 | +3.04% | 144.5만 |
|---|
| 2026.01.06 | ₩7,699 | ₩7,779 | ₩7,332 | ₩7,392 | -3.99% | 207.2만 |
|---|
| 2026.01.05 | ₩7,525 | ₩7,759 | ₩7,296 | ₩7,739 | +2.84% | 282.8만 |
|---|
| 2026.01.02 | ₩8,046 | ₩8,046 | ₩7,425 | ₩7,525 | -6.47% | 174.5만 |
|---|
| 2025.12.31 | ₩8,166 | ₩8,273 | ₩7,879 | ₩8,046 | -1.47% | 241.3만 |
|---|
| 2025.12.30 | ₩8,433 | ₩8,486 | ₩7,999 | ₩8,152 | -3.32% | 204.7만 |
|---|
| 2025.12.29 | ₩8,553 | ₩8,673 | ₩8,373 | ₩8,446 | -1.25% | 103.4만 |
|---|
| 2025.12.26 | ₩8,473 | ₩8,673 | ₩8,339 | ₩8,606 | +1.57% | 94.9만 |
|---|
| 2025.12.24 | ₩8,633 | ₩8,820 | ₩8,446 | ₩8,539 | -1.08% | 66.3만 |
|---|
| 2025.12.23 | ₩8,753 | ₩8,860 | ₩8,473 | ₩8,593 | -1.83% | 180만 |
|---|
| 2025.12.22 | ₩7,979 | ₩8,646 | ₩7,819 | ₩8,633 | +8.19% | 172.4만 |
|---|
| 2025.12.19 | ₩8,099 | ₩8,233 | ₩7,979 | ₩8,072 | -0.33% | 969.2만 |
|---|
| 2025.12.18 | ₩8,326 | ₩8,366 | ₩7,899 | ₩8,086 | -2.88% | 287.9만 |
|---|
| 2025.12.17 | ₩8,606 | ₩8,806 | ₩7,939 | ₩8,152 | -5.27% | 354.6만 |
|---|
| 2025.12.16 | ₩8,700 | ₩9,000 | ₩8,559 | ₩8,579 | -1.38% | 920.4만 |
|---|
| 2025.12.15 | ₩9,180 | ₩9,220 | ₩8,519 | ₩8,820 | -3.92% | 962.1만 |
|---|
| 2025.12.12 | ₩9,313 | ₩9,347 | ₩9,033 | ₩9,233 | -0.86% | 293.2만 |
|---|
| 2025.12.11 | ₩8,926 | ₩9,340 | ₩8,873 | ₩9,260 | +3.74% | 297.1만 |
|---|
| 2025.12.10 | ₩8,619 | ₩9,313 | ₩8,566 | ₩8,926 | +3.56% | 602.2만 |
|---|
| 2025.12.09 | ₩8,633 | ₩8,860 | ₩8,539 | ₩8,606 | -0.31% | 158.7만 |
|---|
| 2025.12.08 | ₩8,561 | ₩9,046 | ₩8,486 | ₩8,633 | +0.84% | 234.8만 |
|---|
| 2025.12.05 | ₩8,593 | ₩8,773 | ₩8,419 | ₩8,673 | +0.93% | 401.6만 |
|---|
| 2025.12.04 | ₩8,446 | ₩8,606 | ₩8,246 | ₩8,499 | +0.63% | 497.8만 |
|---|
| 2025.12.03 | ₩7,806 | ₩8,813 | ₩7,766 | ₩8,406 | +7.69% | 455.9만 |
|---|
| 2025.12.02 | ₩7,806 | ₩8,006 | ₩7,399 | ₩7,752 | -0.68% | 471.7만 |
|---|
| 2025.12.01 | ₩7,632 | ₩8,379 | ₩7,552 | ₩7,792 | +2.10% | 392.6만 |
|---|
| 2025.11.28 | ₩7,138 | ₩8,499 | ₩7,018 | ₩8,393 | +17.57% | 656.3만 |
|---|
| 2025.11.26 | ₩6,885 | ₩7,319 | ₩6,791 | ₩7,152 | +3.88% | 234.3만 |
|---|
| 2025.11.25 | ₩7,005 | ₩7,112 | ₩6,805 | ₩6,872 | -1.90% | 206.3만 |
|---|
| 2025.11.24 | ₩6,618 | ₩6,965 | ₩6,538 | ₩6,952 | +5.04% | 280.3만 |
|---|
| 2025.11.21 | ₩6,218 | ₩6,585 | ₩6,124 | ₩6,565 | +5.58% | 240.5만 |
|---|
| 2025.11.20 | ₩6,258 | ₩6,551 | ₩6,184 | ₩6,231 | -0.43% | 245.9만 |
|---|
| 2025.11.19 | ₩5,604 | ₩6,485 | ₩5,564 | ₩6,138 | +9.52% | 349.8만 |
|---|
| 2025.11.18 | ₩5,591 | ₩5,717 | ₩5,531 | ₩5,564 | -0.48% | 104.2만 |
|---|
| 2025.11.17 | ₩5,751 | ₩5,817 | ₩5,591 | ₩5,604 | -2.55% | 114.5만 |
|---|
| 2025.11.14 | ₩5,764 | ₩5,844 | ₩5,617 | ₩5,737 | -0.46% | 127.6만 |
|---|
| 2025.11.13 | ₩5,524 | ₩5,804 | ₩5,377 | ₩5,684 | +2.90% | 388.1만 |
|---|
| 2025.11.12 | ₩5,764 | ₩5,871 | ₩5,484 | ₩5,497 | -4.63% | 195.2만 |
|---|
| 2025.11.11 | ₩5,390 | ₩5,804 | ₩5,337 | ₩5,777 | +7.18% | 175.9만 |
|---|
| 2025.11.10 | ₩5,350 | ₩5,484 | ₩5,264 | ₩5,337 | -0.25% | 87.4만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,350 | ₩5,150 | ₩5,270 | 0.00% | 88.1만 |
|---|
| 2025.11.06 | ₩5,350 | ₩5,404 | ₩5,197 | ₩5,310 | -0.75% | 177.5만 |
|---|
| 2025.11.05 | ₩5,497 | ₩5,604 | ₩5,337 | ₩5,377 | -2.18% | 82.3만 |
|---|
| 2025.11.04 | ₩5,657 | ₩5,737 | ₩5,491 | ₩5,511 | -2.59% | 112.6만 |
|---|
| 2025.11.03 | ₩5,537 | ₩5,797 | ₩5,497 | ₩5,697 | +2.89% | 160.2만 |
|---|
| 2025.10.31 | ₩5,724 | ₩5,871 | ₩5,524 | ₩5,537 | -3.26% | 129.9만 |
|---|
| 2025.10.30 | ₩5,631 | ₩6,011 | ₩5,537 | ₩5,737 | +1.90% | 616.6만 |
|---|
| 2025.10.29 | ₩5,871 | ₩6,004 | ₩5,744 | ₩5,791 | -1.36% | 100.2만 |
|---|
| 2025.10.28 | ₩5,791 | ₩5,938 | ₩5,751 | ₩5,884 | +1.61% | 74.6만 |
|---|
| 2025.10.27 | ₩5,831 | ₩5,978 | ₩5,691 | ₩5,844 | +0.23% | 154.5만 |
|---|
| 2025.10.24 | ₩5,551 | ₩5,831 | ₩5,497 | ₩5,817 | +4.81% | 165만 |
|---|
| 2025.10.23 | ₩5,604 | ₩5,898 | ₩5,471 | ₩5,497 | -1.90% | 90.5만 |
|---|
| 2025.10.22 | ₩5,631 | ₩5,671 | ₩5,417 | ₩5,484 | -2.61% | 183만 |
|---|
| 2025.10.21 | ₩5,457 | ₩5,671 | ₩5,317 | ₩5,644 | +3.42% | 128.2만 |
|---|
| 2025.10.20 | ₩4,870 | ₩5,497 | ₩4,803 | ₩5,484 | +12.60% | 261.4만 |
|---|
| 2025.10.17 | ₩4,763 | ₩4,870 | ₩4,663 | ₩4,817 | +1.12% | 298.7만 |
|---|
| 2025.10.16 | ₩4,857 | ₩5,004 | ₩4,737 | ₩4,777 | -1.65% | 163.6만 |
|---|
| 2025.10.15 | ₩4,523 | ₩4,890 | ₩4,510 | ₩4,803 | +6.19% | 160만 |
|---|
| 2025.10.14 | ₩4,563 | ₩4,630 | ₩4,483 | ₩4,510 | -1.17% | 91.5만 |
|---|
| 2025.10.13 | ₩4,497 | ₩4,602 | ₩4,470 | ₩4,550 | +1.19% | 135.3만 |
|---|
| 2025.10.10 | ₩4,577 | ₩4,617 | ₩4,477 | ₩4,497 | -1.75% | 72.4만 |
|---|