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 | ₩6,433 | ₩6,640 | ₩6,419 | ₩6,566 | +2.07% | 152.9만 |
| 2026.10.08 | ₩6,473 | ₩6,566 | ₩6,186 | ₩6,446 | -0.41% | 251.5만 |
| 2026.10.07 | ₩6,326 | ₩6,740 | ₩6,259 | ₩6,513 | +2.95% | 241.5만 |
| 2026.10.06 | ₩6,433 | ₩6,459 | ₩6,139 | ₩6,206 | -3.53% | 228.9만 |
| 2026.10.05 | ₩6,473 | ₩6,559 | ₩6,286 | ₩6,379 | -1.44% | 286.2만 |
| 2026.10.02 | ₩6,806 | ₩6,886 | ₩6,359 | ₩6,419 | -5.69% | 265.3만 |
| 2026.10.01 | ₩6,873 | ₩6,993 | ₩6,713 | ₩6,733 | -2.04% | 255만 |
| 2026.09.30 | ₩6,873 | ₩6,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,886 |
| +0.19% |
| 605.1만 |
| 2026.09.29 | ₩6,766 | ₩6,926 | ₩6,673 | ₩6,780 | +0.20% | 203.5만 |
|---|
| 2026.09.28 | ₩6,633 | ₩6,880 | ₩6,486 | ₩6,766 | +2.01% | 437.1만 |
|---|
| 2026.09.25 | ₩6,780 | ₩6,913 | ₩6,499 | ₩6,673 | -1.57% | 245.1만 |
|---|
| 2026.09.24 | ₩6,713 | ₩6,786 | ₩6,518 | ₩6,766 | +0.80% | 249.9만 |
|---|
| 2026.09.23 | ₩7,073 | ₩7,127 | ₩6,539 | ₩6,673 | -5.66% | 335.3만 |
|---|
| 2026.09.22 | ₩7,367 | ₩7,374 | ₩7,060 | ₩7,073 | -3.99% | 141.3만 |
|---|
| 2026.09.21 | ₩7,260 | ₩7,354 | ₩7,153 | ₩7,273 | +0.18% | 131.2만 |
|---|
| 2026.09.18 | ₩7,233 | ₩7,300 | ₩7,080 | ₩7,167 | -0.92% | 218.2만 |
|---|
| 2026.09.17 | ₩6,980 | ₩7,293 | ₩6,967 | ₩7,233 | +3.63% | 122.9만 |
|---|
| 2026.09.16 | ₩7,060 | ₩7,141 | ₩6,813 | ₩6,846 | -3.02% | 112.7만 |
|---|
| 2026.09.15 | ₩7,113 | ₩7,127 | ₩6,906 | ₩7,020 | -1.31% | 130.1만 |
|---|
| 2026.09.14 | ₩7,113 | ₩7,247 | ₩7,047 | ₩7,127 | +0.19% | 131만 |
|---|
| 2026.09.11 | ₩7,180 | ₩7,200 | ₩7,033 | ₩7,073 | -1.49% | 106.4만 |
|---|
| 2026.09.10 | ₩7,127 | ₩7,287 | ₩6,993 | ₩7,100 | -0.37% | 152.5만 |
|---|
| 2026.09.09 | ₩7,313 | ₩7,434 | ₩7,167 | ₩7,227 | -1.19% | 109.6만 |
|---|
| 2026.09.08 | ₩7,033 | ₩7,514 | ₩7,020 | ₩7,380 | +4.93% | 166.1만 |
|---|
| 2026.09.04 | ₩7,100 | ₩7,193 | ₩7,087 | ₩7,167 | +0.94% | 62.5만 |
|---|
| 2026.09.03 | ₩7,367 | ₩7,367 | ₩7,060 | ₩7,167 | -2.72% | 124만 |
|---|
| 2026.09.02 | ₩7,300 | ₩7,420 | ₩7,160 | ₩7,287 | -0.18% | 121.7만 |
|---|
| 2026.09.01 | ₩7,100 | ₩7,213 | ₩7,060 | ₩7,140 | +0.56% | 104.2만 |
|---|
| 2026.08.31 | ₩7,007 | ₩7,260 | ₩6,953 | ₩7,193 | +2.67% | 195.9만 |
|---|
| 2026.08.28 | ₩7,313 | ₩7,354 | ₩7,007 | ₩7,020 | -4.01% | 133.6만 |
|---|
| 2026.08.27 | ₩7,460 | ₩7,554 | ₩7,320 | ₩7,327 | -1.79% | 159.5만 |
|---|
| 2026.08.26 | ₩7,447 | ₩7,580 | ₩7,354 | ₩7,487 | +0.54% | 153만 |
|---|
| 2026.08.25 | ₩7,594 | ₩7,634 | ₩7,367 | ₩7,474 | -1.58% | 160.9만 |
|---|
| 2026.08.24 | ₩7,474 | ₩7,474 | ₩7,240 | ₩7,420 | -0.71% | 132.3만 |
|---|
| 2026.08.21 | ₩7,394 | ₩7,527 | ₩7,340 | ₩7,460 | +0.90% | 303.5만 |
|---|
| 2026.08.20 | ₩7,367 | ₩7,460 | ₩7,020 | ₩7,327 | -0.54% | 254.2만 |
|---|
| 2026.08.19 | ₩7,327 | ₩7,474 | ₩7,200 | ₩7,447 | +1.64% | 129.8만 |
|---|
| 2026.08.18 | ₩7,113 | ₩7,247 | ₩7,053 | ₩7,167 | +0.75% | 151만 |
|---|
| 2026.08.17 | ₩7,193 | ₩7,247 | ₩7,053 | ₩7,167 | -0.37% | 120.7만 |
|---|
| 2026.08.14 | ₩7,007 | ₩7,207 | ₩6,860 | ₩7,180 | +2.48% | 165만 |
|---|
| 2026.08.13 | ₩7,674 | ₩7,727 | ₩7,007 | ₩7,033 | -8.35% | 187.4만 |
|---|
| 2026.08.12 | ₩7,887 | ₩7,901 | ₩7,440 | ₩7,607 | -3.55% | 117.5만 |
|---|
| 2026.08.11 | ₩7,754 | ₩7,981 | ₩7,380 | ₩7,434 | -4.13% | 126.4만 |
|---|
| 2026.08.10 | ₩7,767 | ₩7,914 | ₩7,514 | ₩7,647 | -1.55% | 120.7만 |
|---|
| 2026.08.07 | ₩7,834 | ₩7,994 | ₩7,721 | ₩7,781 | -0.68% | 158.6만 |
|---|
| 2026.08.06 | ₩7,367 | ₩7,754 | ₩7,367 | ₩7,727 | +4.89% | 100.8만 |
|---|
| 2026.08.05 | ₩7,247 | ₩7,380 | ₩7,153 | ₩7,354 | +1.47% | 160.3만 |
|---|
| 2026.08.04 | ₩7,273 | ₩7,374 | ₩7,173 | ₩7,220 | -0.73% | 136.2만 |
|---|
| 2026.08.03 | ₩7,260 | ₩7,327 | ₩7,087 | ₩7,113 | -2.02% | 164만 |
|---|
| 2026.07.31 | ₩7,394 | ₩7,514 | ₩7,140 | ₩7,287 | -1.44% | 116.9만 |
|---|
| 2026.07.30 | ₩7,087 | ₩7,407 | ₩7,013 | ₩7,394 | +4.33% | 124.1만 |
|---|
| 2026.07.29 | ₩7,127 | ₩7,207 | ₩6,913 | ₩7,047 | -1.12% | 126만 |
|---|
| 2026.07.28 | ₩7,400 | ₩7,427 | ₩7,000 | ₩7,113 | -3.88% | 167.9만 |
|---|
| 2026.07.27 | ₩7,420 | ₩7,580 | ₩7,247 | ₩7,247 | -2.34% | 379.2만 |
|---|
| 2026.07.24 | ₩7,727 | ₩7,814 | ₩7,307 | ₩7,354 | -4.84% | 155만 |
|---|
| 2026.07.23 | ₩7,354 | ₩7,761 | ₩7,273 | ₩7,674 | +4.36% | 162.2만 |
|---|
| 2026.07.22 | ₩7,741 | ₩7,834 | ₩7,534 | ₩7,540 | -2.59% | 340.6만 |
|---|
| 2026.07.21 | ₩7,354 | ₩8,041 | ₩7,300 | ₩7,794 | +5.99% | 286.3만 |
|---|
| 2026.07.20 | ₩7,394 | ₩7,552 | ₩7,213 | ₩7,327 | -0.90% | 136.5만 |
|---|
| 2026.07.17 | ₩7,233 | ₩7,494 | ₩7,200 | ₩7,367 | +1.85% | 101.1만 |
|---|
| 2026.07.16 | ₩7,714 | ₩7,741 | ₩7,340 | ₩7,367 | -4.50% | 121.9만 |
|---|
| 2026.07.15 | ₩7,594 | ₩7,794 | ₩7,500 | ₩7,754 | +2.11% | 103.6만 |
|---|
| 2026.07.14 | ₩7,687 | ₩7,747 | ₩7,474 | ₩7,594 | -1.22% | 185.9만 |
|---|
| 2026.07.13 | ₩7,901 | ₩7,934 | ₩7,554 | ₩7,660 | -3.04% | 168.1만 |
|---|
| 2026.07.10 | ₩8,395 | ₩8,395 | ₩7,914 | ₩8,048 | -4.13% | 172만 |
|---|
| 2026.07.09 | ₩8,528 | ₩8,615 | ₩8,281 | ₩8,395 | -1.56% | 150.9만 |
|---|
| 2026.07.08 | ₩8,248 | ₩8,528 | ₩8,141 | ₩8,515 | +3.24% | 206.5만 |
|---|
| 2026.07.07 | ₩8,314 | ₩8,641 | ₩8,181 | ₩8,288 | -0.32% | 236.1만 |
|---|
| 2026.07.06 | ₩8,314 | ₩8,395 | ₩8,048 | ₩8,274 | -0.48% | 133.5만 |
|---|
| 2026.07.02 | ₩8,141 | ₩8,354 | ₩8,101 | ₩8,301 | +1.97% | 153.2만 |
|---|
| 2026.07.01 | ₩8,181 | ₩8,395 | ₩8,007 | ₩8,088 | -1.14% | 151.2만 |
|---|
| 2026.06.30 | ₩8,074 | ₩8,321 | ₩7,954 | ₩8,221 | +1.82% | 214.4만 |
|---|
| 2026.06.29 | ₩7,874 | ₩8,061 | ₩7,801 | ₩8,048 | +2.20% | 154.7만 |
|---|
| 2026.06.26 | ₩8,061 | ₩8,268 | ₩7,627 | ₩7,874 | -2.32% | 615.9만 |
|---|
| 2026.06.25 | ₩7,781 | ₩8,074 | ₩7,714 | ₩8,048 | +3.43% | 263.3만 |
|---|
| 2026.06.24 | ₩7,781 | ₩7,914 | ₩7,620 | ₩7,781 | 0.00% | 189.8만 |
|---|
| 2026.06.23 | ₩7,527 | ₩7,867 | ₩7,474 | ₩7,714 | +2.48% | 185.7만 |
|---|
| 2026.06.22 | ₩7,460 | ₩7,721 | ₩7,340 | ₩7,594 | +1.79% | 229.1만 |
|---|
| 2026.06.18 | ₩7,354 | ₩7,507 | ₩7,167 | ₩7,340 | -0.18% | 476.2만 |
|---|
| 2026.06.17 | ₩7,113 | ₩7,354 | ₩7,033 | ₩7,180 | +0.94% | 139.3만 |
|---|
| 2026.06.16 | ₩7,140 | ₩7,200 | ₩6,941 | ₩7,073 | -0.93% | 99.8만 |
|---|
| 2026.06.15 | ₩7,167 | ₩7,374 | ₩7,093 | ₩7,113 | -0.74% | 128.8만 |
|---|
| 2026.06.12 | ₩7,033 | ₩7,205 | ₩6,993 | ₩7,020 | -0.19% | 125.3만 |
|---|
| 2026.06.11 | ₩6,793 | ₩7,140 | ₩6,618 | ₩7,033 | +3.54% | 153.5만 |
|---|
| 2026.06.10 | ₩6,566 | ₩7,053 | ₩6,539 | ₩6,793 | +3.46% | 196.2만 |
|---|
| 2026.06.09 | ₩6,700 | ₩6,740 | ₩6,313 | ₩6,579 | -1.79% | 313.3만 |
|---|
| 2026.06.08 | ₩6,900 | ₩6,980 | ₩6,733 | ₩6,753 | -2.13% | 92.1만 |
|---|
| 2026.06.05 | ₩7,033 | ₩7,067 | ₩6,726 | ₩6,793 | -3.42% | 120.5만 |
|---|
| 2026.06.04 | ₩7,073 | ₩7,247 | ₩6,993 | ₩7,073 | 0.00% | 102.7만 |
|---|
| 2026.06.03 | ₩7,060 | ₩7,220 | ₩6,840 | ₩7,007 | -0.76% | 180.6만 |
|---|
| 2026.06.02 | ₩6,753 | ₩7,153 | ₩6,666 | ₩7,007 | +3.75% | 194.3만 |
|---|
| 2026.06.01 | ₩6,913 | ₩7,093 | ₩6,713 | ₩6,873 | -0.58% | 207.2만 |
|---|
| 2026.05.29 | ₩6,780 | ₩7,007 | ₩6,693 | ₩6,940 | +2.36% | 223.6만 |
|---|
| 2026.05.28 | ₩6,913 | ₩7,153 | ₩6,740 | ₩6,793 | -1.74% | 293.9만 |
|---|
| 2026.05.27 | ₩6,873 | ₩7,100 | ₩6,846 | ₩6,953 | +1.17% | 83.4만 |
|---|
| 2026.05.26 | ₩6,700 | ₩6,860 | ₩6,633 | ₩6,860 | +2.39% | 69.6만 |
|---|
| 2026.05.22 | ₩6,766 | ₩6,926 | ₩6,662 | ₩6,700 | -0.99% | 66.7만 |
|---|
| 2026.05.21 | ₩6,646 | ₩6,873 | ₩6,593 | ₩6,753 | +1.61% | 96.6만 |
|---|
| 2026.05.20 | ₩6,393 | ₩6,840 | ₩6,299 | ₩6,780 | +6.05% | 115.7만 |
|---|
| 2026.05.19 | ₩6,513 | ₩6,641 | ₩6,266 | ₩6,299 | -3.28% | 108.1만 |
|---|
| 2026.05.18 | ₩6,740 | ₩6,940 | ₩6,513 | ₩6,553 | -2.77% | 199.4만 |
|---|
| 2026.05.15 | ₩6,873 | ₩7,053 | ₩6,693 | ₩6,713 | -2.33% | 251.1만 |
|---|
| 2026.05.14 | ₩7,047 | ₩7,227 | ₩6,820 | ₩7,033 | -0.19% | 131.6만 |
|---|
| 2026.05.13 | ₩6,433 | ₩7,040 | ₩6,433 | ₩7,033 | +9.34% | 152.7만 |
|---|
| 2026.05.12 | ₩6,860 | ₩6,940 | ₩6,686 | ₩6,780 | -1.17% | 72.6만 |
|---|
| 2026.05.11 | ₩6,953 | ₩7,187 | ₩6,820 | ₩6,833 | -1.73% | 105.2만 |
|---|
| 2026.05.08 | ₩6,886 | ₩6,980 | ₩6,826 | ₩6,980 | +1.36% | 81.6만 |
|---|
| 2026.05.07 | ₩7,047 | ₩7,047 | ₩6,713 | ₩6,886 | -2.27% | 95만 |
|---|
| 2026.05.06 | ₩6,967 | ₩7,120 | ₩6,906 | ₩7,033 | +0.96% | 100.1만 |
|---|
| 2026.05.05 | ₩7,113 | ₩7,260 | ₩6,766 | ₩7,007 | -1.50% | 92.7만 |
|---|
| 2026.05.04 | ₩6,846 | ₩7,127 | ₩6,846 | ₩7,073 | +3.31% | 103.7만 |
|---|
| 2026.05.01 | ₩6,926 | ₩7,033 | ₩6,760 | ₩6,833 | -1.35% | 113.2만 |
|---|
| 2026.04.30 | ₩6,526 | ₩7,047 | ₩6,473 | ₩6,993 | +7.16% | 219.7만 |
|---|
| 2026.04.29 | ₩6,673 | ₩6,686 | ₩6,453 | ₩6,473 | -3.00% | 110만 |
|---|
| 2026.04.28 | ₩6,886 | ₩7,080 | ₩6,700 | ₩6,700 | -2.71% | 75.8만 |
|---|
| 2026.04.27 | ₩6,793 | ₩7,140 | ₩6,793 | ₩6,886 | +1.38% | 139.4만 |
|---|
| 2026.04.24 | ₩6,633 | ₩6,926 | ₩6,593 | ₩6,833 | +3.02% | 93만 |
|---|
| 2026.04.23 | ₩6,860 | ₩6,980 | ₩6,546 | ₩6,593 | -3.89% | 182.5만 |
|---|
| 2026.04.22 | ₩7,047 | ₩7,160 | ₩6,820 | ₩6,860 | -2.65% | 139.3만 |
|---|
| 2026.04.21 | ₩7,474 | ₩7,514 | ₩7,027 | ₩7,047 | -5.71% | 122.6만 |
|---|
| 2026.04.20 | ₩7,807 | ₩7,821 | ₩7,440 | ₩7,487 | -4.10% | 94.5만 |
|---|
| 2026.04.17 | ₩7,727 | ₩7,861 | ₩7,567 | ₩7,714 | -0.17% | 171.9만 |
|---|
| 2026.04.16 | ₩7,727 | ₩7,894 | ₩7,520 | ₩7,527 | -2.59% | 119.7만 |
|---|
| 2026.04.15 | ₩8,128 | ₩8,221 | ₩7,781 | ₩7,834 | -3.61% | 113.3만 |
|---|
| 2026.04.14 | ₩7,967 | ₩8,328 | ₩7,927 | ₩8,101 | +1.68% | 126.6만 |
|---|
| 2026.04.13 | ₩7,580 | ₩8,027 | ₩7,580 | ₩7,901 | +4.23% | 118.4만 |
|---|
| 2026.04.10 | ₩7,834 | ₩7,881 | ₩7,313 | ₩7,554 | -3.58% | 180.8만 |
|---|
| 2026.04.09 | ₩7,874 | ₩7,994 | ₩7,754 | ₩7,834 | -0.51% | 99.2만 |
|---|
| 2026.04.08 | ₩7,954 | ₩8,114 | ₩7,841 | ₩7,927 | -0.34% | 118.3만 |
|---|
| 2026.04.07 | ₩7,474 | ₩7,727 | ₩7,367 | ₩7,714 | +3.21% | 128.8만 |
|---|
| 2026.04.06 | ₩7,420 | ₩7,660 | ₩7,380 | ₩7,474 | +0.72% | 133.9만 |
|---|
| 2026.04.02 | ₩7,287 | ₩7,602 | ₩7,273 | ₩7,420 | +1.83% | 81.2만 |
|---|
| 2026.04.01 | ₩7,367 | ₩7,607 | ₩7,340 | ₩7,447 | +1.09% | 120.4만 |
|---|
| 2026.03.31 | ₩6,833 | ₩7,313 | ₩6,833 | ₩7,287 | +6.64% | 187만 |
|---|
| 2026.03.30 | ₩6,860 | ₩7,047 | ₩6,473 | ₩6,740 | -1.75% | 119.5만 |
|---|
| 2026.03.27 | ₩6,967 | ₩7,060 | ₩6,806 | ₩6,860 | -1.53% | 155.1만 |
|---|
| 2026.03.26 | ₩6,926 | ₩7,127 | ₩6,860 | ₩7,007 | +1.16% | 127.2만 |
|---|
| 2026.03.25 | ₩6,780 | ₩7,160 | ₩6,539 | ₩7,047 | +3.94% | 164.9만 |
|---|
| 2026.03.24 | ₩6,700 | ₩6,806 | ₩6,419 | ₩6,726 | +0.40% | 204.2만 |
|---|
| 2026.03.23 | ₩6,833 | ₩6,926 | ₩6,590 | ₩6,780 | -0.78% | 198만 |
|---|
| 2026.03.20 | ₩6,860 | ₩6,940 | ₩6,546 | ₩6,620 | -3.50% | 931.7만 |
|---|
| 2026.03.19 | ₩6,700 | ₩6,940 | ₩6,513 | ₩6,886 | +2.79% | 228.5만 |
|---|
| 2026.03.18 | ₩6,833 | ₩6,840 | ₩6,606 | ₩6,726 | -1.56% | 190만 |
|---|
| 2026.03.17 | ₩7,007 | ₩7,020 | ₩6,786 | ₩6,873 | -1.90% | 214.1만 |
|---|
| 2026.03.16 | ₩7,100 | ₩7,180 | ₩6,806 | ₩6,980 | -1.69% | 231.9만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,354 | ₩6,833 | ₩7,007 | -1.32% | 222.5만 |
|---|
| 2026.03.12 | ₩7,220 | ₩7,320 | ₩6,860 | ₩7,100 | -1.66% | 107.7만 |
|---|
| 2026.03.11 | ₩7,447 | ₩7,540 | ₩7,120 | ₩7,380 | -0.90% | 72.7만 |
|---|
| 2026.03.10 | ₩7,340 | ₩7,794 | ₩7,247 | ₩7,487 | +2.00% | 106만 |
|---|
| 2026.03.09 | ₩6,846 | ₩7,403 | ₩6,846 | ₩7,247 | +5.85% | 126.1만 |
|---|
| 2026.03.06 | ₩7,140 | ₩7,273 | ₩6,953 | ₩7,033 | -1.50% | 77.5만 |
|---|
| 2026.03.05 | ₩7,434 | ₩7,547 | ₩7,220 | ₩7,327 | -1.44% | 126.1만 |
|---|
| 2026.03.04 | ₩7,447 | ₩7,674 | ₩7,354 | ₩7,500 | +0.72% | 98.3만 |
|---|
| 2026.03.03 | ₩8,007 | ₩8,021 | ₩7,427 | ₩7,447 | -7.00% | 131.6만 |
|---|
| 2026.03.02 | ₩7,874 | ₩8,201 | ₩7,867 | ₩8,021 | +1.86% | 128.8만 |
|---|
| 2026.02.27 | ₩7,887 | ₩8,128 | ₩7,811 | ₩8,034 | +1.86% | 232.1만 |
|---|
| 2026.02.26 | ₩7,781 | ₩8,007 | ₩7,560 | ₩7,967 | +2.40% | 97.4만 |
|---|
| 2026.02.25 | ₩7,514 | ₩7,934 | ₩7,487 | ₩7,794 | +3.73% | 108.1만 |
|---|
| 2026.02.24 | ₩7,714 | ₩7,985 | ₩7,474 | ₩7,527 | -2.42% | 176.3만 |
|---|
| 2026.02.23 | ₩7,447 | ₩7,914 | ₩7,407 | ₩7,607 | +2.15% | 424.4만 |
|---|
| 2026.02.20 | ₩7,567 | ₩7,660 | ₩7,320 | ₩7,380 | -2.47% | 102.2만 |
|---|
| 2026.02.19 | ₩7,460 | ₩7,761 | ₩7,340 | ₩7,634 | +2.33% | 136.7만 |
|---|
| 2026.02.18 | ₩7,660 | ₩7,821 | ₩7,414 | ₩7,460 | -2.61% | 131.4만 |
|---|
| 2026.02.17 | ₩7,367 | ₩7,714 | ₩7,260 | ₩7,647 | +3.80% | 129.1만 |
|---|
| 2026.02.13 | ₩7,794 | ₩8,088 | ₩7,434 | ₩7,474 | -4.11% | 145.3만 |
|---|
| 2026.02.12 | ₩7,167 | ₩8,001 | ₩7,100 | ₩7,781 | +8.57% | 267만 |
|---|
| 2026.02.11 | ₩7,047 | ₩7,247 | ₩6,800 | ₩7,140 | +1.33% | 125.3만 |
|---|
| 2026.02.10 | ₩6,980 | ₩7,253 | ₩6,806 | ₩7,033 | +0.76% | 200.3만 |
|---|
| 2026.02.09 | ₩7,073 | ₩7,153 | ₩6,806 | ₩6,980 | -1.32% | 139.2만 |
|---|
| 2026.02.06 | ₩7,113 | ₩7,340 | ₩6,840 | ₩7,073 | -0.56% | 199.4만 |
|---|
| 2026.02.05 | ₩7,127 | ₩7,540 | ₩6,806 | ₩6,886 | -3.37% | 157.4만 |
|---|
| 2026.02.04 | ₩7,554 | ₩7,600 | ₩6,973 | ₩7,153 | -5.30% | 121.7만 |
|---|
| 2026.02.03 | ₩7,407 | ₩7,614 | ₩7,394 | ₩7,554 | +1.98% | 127.5만 |
|---|
| 2026.02.02 | ₩7,233 | ₩7,534 | ₩7,113 | ₩7,367 | +1.85% | 123.3만 |
|---|
| 2026.01.30 | ₩7,380 | ₩7,527 | ₩7,140 | ₩7,207 | -2.35% | 118.9만 |
|---|
| 2026.01.29 | ₩7,500 | ₩7,634 | ₩7,380 | ₩7,447 | -0.71% | 101만 |
|---|
| 2026.01.28 | ₩7,701 | ₩7,807 | ₩7,387 | ₩7,487 | -2.77% | 164.1만 |
|---|
| 2026.01.27 | ₩7,714 | ₩7,941 | ₩7,647 | ₩7,807 | +1.21% | 114.7만 |
|---|
| 2026.01.26 | ₩8,007 | ₩8,014 | ₩7,667 | ₩7,714 | -3.67% | 114.6만 |
|---|
| 2026.01.23 | ₩8,568 | ₩8,568 | ₩8,007 | ₩8,034 | -6.23% | 116.6만 |
|---|
| 2026.01.22 | ₩8,248 | ₩8,661 | ₩8,248 | ₩8,621 | +4.53% | 149만 |
|---|
| 2026.01.21 | ₩7,941 | ₩8,328 | ₩7,941 | ₩8,261 | +4.03% | 135.4만 |
|---|
| 2026.01.20 | ₩7,594 | ₩7,994 | ₩7,474 | ₩7,967 | +4.92% | 123.5만 |
|---|
| 2026.01.16 | ₩7,901 | ₩7,941 | ₩7,620 | ₩7,767 | -1.69% | 165.4만 |
|---|
| 2026.01.15 | ₩8,007 | ₩8,014 | ₩7,701 | ₩7,847 | -2.00% | 186.8만 |
|---|
| 2026.01.14 | ₩7,874 | ₩8,121 | ₩7,821 | ₩8,007 | +1.69% | 157.7만 |
|---|
| 2026.01.13 | ₩7,674 | ₩7,901 | ₩7,480 | ₩7,901 | +2.96% | 109.9만 |
|---|
| 2026.01.12 | ₩7,741 | ₩7,741 | ₩7,374 | ₩7,701 | -0.52% | 99.7만 |
|---|
| 2026.01.09 | ₩7,741 | ₩7,954 | ₩7,634 | ₩7,754 | +0.17% | 114만 |
|---|
| 2026.01.08 | ₩7,567 | ₩7,741 | ₩7,500 | ₩7,687 | +1.59% | 111.2만 |
|---|
| 2026.01.07 | ₩7,474 | ₩7,847 | ₩7,474 | ₩7,701 | +3.04% | 144.5만 |
|---|
| 2026.01.06 | ₩7,701 | ₩7,781 | ₩7,334 | ₩7,394 | -3.99% | 207.2만 |
|---|
| 2026.01.05 | ₩7,527 | ₩7,761 | ₩7,297 | ₩7,741 | +2.84% | 282.8만 |
|---|
| 2026.01.02 | ₩8,048 | ₩8,048 | ₩7,427 | ₩7,527 | -6.47% | 174.5만 |
|---|
| 2025.12.31 | ₩8,168 | ₩8,274 | ₩7,881 | ₩8,048 | -1.47% | 241.3만 |
|---|
| 2025.12.30 | ₩8,435 | ₩8,488 | ₩8,001 | ₩8,154 | -3.32% | 204.7만 |
|---|
| 2025.12.29 | ₩8,555 | ₩8,675 | ₩8,374 | ₩8,448 | -1.25% | 103.4만 |
|---|
| 2025.12.26 | ₩8,475 | ₩8,675 | ₩8,341 | ₩8,608 | +1.57% | 94.9만 |
|---|
| 2025.12.24 | ₩8,635 | ₩8,822 | ₩8,448 | ₩8,541 | -1.08% | 66.3만 |
|---|
| 2025.12.23 | ₩8,755 | ₩8,862 | ₩8,475 | ₩8,595 | -1.83% | 180만 |
|---|
| 2025.12.22 | ₩7,981 | ₩8,648 | ₩7,821 | ₩8,635 | +8.19% | 172.4만 |
|---|
| 2025.12.19 | ₩8,101 | ₩8,234 | ₩7,981 | ₩8,074 | -0.33% | 969.2만 |
|---|
| 2025.12.18 | ₩8,328 | ₩8,368 | ₩7,901 | ₩8,088 | -2.88% | 287.9만 |
|---|
| 2025.12.17 | ₩8,608 | ₩8,808 | ₩7,941 | ₩8,154 | -5.27% | 354.6만 |
|---|
| 2025.12.16 | ₩8,701 | ₩9,002 | ₩8,561 | ₩8,581 | -1.38% | 920.4만 |
|---|
| 2025.12.15 | ₩9,182 | ₩9,222 | ₩8,521 | ₩8,822 | -3.92% | 962.1만 |
|---|
| 2025.12.12 | ₩9,315 | ₩9,349 | ₩9,035 | ₩9,235 | -0.86% | 293.2만 |
|---|
| 2025.12.11 | ₩8,928 | ₩9,342 | ₩8,875 | ₩9,262 | +3.74% | 297.1만 |
|---|
| 2025.12.10 | ₩8,621 | ₩9,315 | ₩8,568 | ₩8,928 | +3.56% | 602.2만 |
|---|
| 2025.12.09 | ₩8,635 | ₩8,862 | ₩8,541 | ₩8,608 | -0.31% | 158.7만 |
|---|
| 2025.12.08 | ₩8,563 | ₩9,048 | ₩8,488 | ₩8,635 | +0.84% | 234.8만 |
|---|
| 2025.12.05 | ₩8,595 | ₩8,775 | ₩8,421 | ₩8,675 | +0.93% | 401.6만 |
|---|
| 2025.12.04 | ₩8,448 | ₩8,608 | ₩8,248 | ₩8,501 | +0.63% | 497.8만 |
|---|
| 2025.12.03 | ₩7,807 | ₩8,815 | ₩7,767 | ₩8,408 | +7.69% | 455.9만 |
|---|
| 2025.12.02 | ₩7,807 | ₩8,007 | ₩7,400 | ₩7,754 | -0.68% | 471.7만 |
|---|
| 2025.12.01 | ₩7,634 | ₩8,381 | ₩7,554 | ₩7,794 | +2.10% | 392.6만 |
|---|
| 2025.11.28 | ₩7,140 | ₩8,501 | ₩7,020 | ₩8,395 | +17.57% | 656.3만 |
|---|
| 2025.11.26 | ₩6,886 | ₩7,320 | ₩6,793 | ₩7,153 | +3.88% | 234.3만 |
|---|
| 2025.11.25 | ₩7,007 | ₩7,113 | ₩6,806 | ₩6,873 | -1.90% | 206.3만 |
|---|
| 2025.11.24 | ₩6,620 | ₩6,967 | ₩6,539 | ₩6,953 | +5.04% | 280.3만 |
|---|
| 2025.11.21 | ₩6,219 | ₩6,586 | ₩6,126 | ₩6,566 | +5.58% | 240.5만 |
|---|
| 2025.11.20 | ₩6,259 | ₩6,553 | ₩6,186 | ₩6,232 | -0.43% | 245.9만 |
|---|
| 2025.11.19 | ₩5,605 | ₩6,486 | ₩5,565 | ₩6,139 | +9.52% | 349.8만 |
|---|
| 2025.11.18 | ₩5,592 | ₩5,719 | ₩5,532 | ₩5,565 | -0.48% | 104.2만 |
|---|
| 2025.11.17 | ₩5,752 | ₩5,819 | ₩5,592 | ₩5,605 | -2.55% | 114.5만 |
|---|
| 2025.11.14 | ₩5,765 | ₩5,845 | ₩5,619 | ₩5,739 | -0.46% | 127.6만 |
|---|
| 2025.11.13 | ₩5,525 | ₩5,805 | ₩5,378 | ₩5,685 | +2.90% | 388.1만 |
|---|
| 2025.11.12 | ₩5,765 | ₩5,872 | ₩5,485 | ₩5,498 | -4.63% | 195.2만 |
|---|
| 2025.11.11 | ₩5,392 | ₩5,805 | ₩5,338 | ₩5,779 | +7.18% | 175.9만 |
|---|
| 2025.11.10 | ₩5,352 | ₩5,485 | ₩5,265 | ₩5,338 | -0.25% | 87.4만 |
|---|
| 2025.11.07 | ₩5,272 | ₩5,352 | ₩5,151 | ₩5,272 | 0.00% | 88.1만 |
|---|
| 2025.11.06 | ₩5,352 | ₩5,405 | ₩5,198 | ₩5,312 | -0.75% | 177.5만 |
|---|
| 2025.11.05 | ₩5,498 | ₩5,605 | ₩5,338 | ₩5,378 | -2.18% | 82.3만 |
|---|
| 2025.11.04 | ₩5,659 | ₩5,739 | ₩5,492 | ₩5,512 | -2.59% | 112.6만 |
|---|
| 2025.11.03 | ₩5,539 | ₩5,799 | ₩5,498 | ₩5,699 | +2.89% | 160.2만 |
|---|
| 2025.10.31 | ₩5,725 | ₩5,872 | ₩5,525 | ₩5,539 | -3.26% | 129.9만 |
|---|
| 2025.10.30 | ₩5,632 | ₩6,012 | ₩5,539 | ₩5,739 | +1.90% | 616.6만 |
|---|
| 2025.10.29 | ₩5,872 | ₩6,006 | ₩5,745 | ₩5,792 | -1.36% | 100.2만 |
|---|
| 2025.10.28 | ₩5,792 | ₩5,939 | ₩5,752 | ₩5,885 | +1.61% | 74.6만 |
|---|
| 2025.10.27 | ₩5,832 | ₩5,979 | ₩5,692 | ₩5,845 | +0.23% | 154.5만 |
|---|
| 2025.10.24 | ₩5,552 | ₩5,832 | ₩5,498 | ₩5,819 | +4.81% | 165만 |
|---|
| 2025.10.23 | ₩5,605 | ₩5,899 | ₩5,472 | ₩5,498 | -1.90% | 90.5만 |
|---|
| 2025.10.22 | ₩5,632 | ₩5,672 | ₩5,418 | ₩5,485 | -2.61% | 183만 |
|---|
| 2025.10.21 | ₩5,458 | ₩5,672 | ₩5,318 | ₩5,645 | +3.42% | 128.2만 |
|---|
| 2025.10.20 | ₩4,871 | ₩5,498 | ₩4,804 | ₩5,485 | +12.60% | 261.4만 |
|---|
| 2025.10.17 | ₩4,764 | ₩4,871 | ₩4,664 | ₩4,818 | +1.12% | 298.7만 |
|---|
| 2025.10.16 | ₩4,858 | ₩5,005 | ₩4,738 | ₩4,778 | -1.65% | 163.6만 |
|---|
| 2025.10.15 | ₩4,524 | ₩4,891 | ₩4,511 | ₩4,804 | +6.19% | 160만 |
|---|
| 2025.10.14 | ₩4,564 | ₩4,631 | ₩4,484 | ₩4,511 | -1.17% | 91.5만 |
|---|
| 2025.10.13 | ₩4,498 | ₩4,603 | ₩4,471 | ₩4,551 | +1.19% | 135.3만 |
|---|
| 2025.10.10 | ₩4,578 | ₩4,618 | ₩4,478 | ₩4,498 | -1.75% | 72.4만 |
|---|