시장 데이터를 불러오는 중
전체 종목
SaverOne 2014 Ltd. - American Depositary Shares 과거 주가
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,574 | ₩1,574 | ₩1,454 | ₩1,534 | -2.54% | 1.6만 |
| 2026.10.08 | ₩1,494 | ₩1,574 | ₩1,440 | ₩1,574 | +5.36% | 4.9만 |
| 2026.10.07 | ₩1,654 | ₩1,654 | ₩1,387 | ₩1,454 | -12.10% | 3.1만 |
| 2026.10.06 | ₩1,694 | ₩1,694 | ₩1,494 | ₩1,494 | -11.81% | 3.9만 |
| 2026.10.05 | ₩1,920 | ₩1,920 | ₩1,520 | ₩1,654 | -13.89% | 6.5만 |
| 2026.10.02 | ₩2,107 | ₩2,194 | ₩1,854 | ₩1,854 | -12.03% | 3.7만 |
| 2026.10.01 | ₩2,534 | ₩2,534 | ₩2,067 | ₩2,067 | -18.42% | 1.6만 |
| 2026.09.30 | ₩2,441 | ₩2,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,281 |
| -6.56% |
| 4.1만 |
| 2026.09.29 | ₩2,747 | ₩2,907 | ₩2,214 | ₩2,347 | -14.56% | 12.1만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,907 | ₩2,747 | ₩2,814 | -0.47% | 5.4천 |
|---|
| 2026.09.25 | ₩2,934 | ₩3,061 | ₩2,867 | ₩2,867 | -2.27% | 8.2천 |
|---|
| 2026.09.24 | ₩2,881 | ₩3,001 | ₩2,707 | ₩2,907 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩3,027 | ₩3,294 | ₩2,921 | ₩2,921 | -3.52% | 4.8만 |
|---|
| 2026.09.22 | ₩2,961 | ₩4,214 | ₩2,961 | ₩3,734 | +26.13% | 44.2만 |
|---|
| 2026.09.21 | ₩2,934 | ₩3,067 | ₩2,827 | ₩2,921 | -0.45% | 1.5만 |
|---|
| 2026.09.18 | ₩2,969 | ₩2,969 | ₩2,907 | ₩2,921 | -1.62% | 2천 |
|---|
| 2026.09.17 | ₩2,934 | ₩3,067 | ₩2,909 | ₩2,947 | +0.45% | 1만 |
|---|
| 2026.09.16 | ₩3,067 | ₩3,201 | ₩2,867 | ₩2,867 | -6.52% | 1.4만 |
|---|
| 2026.09.15 | ₩3,461 | ₩3,521 | ₩3,001 | ₩3,001 | -13.29% | 7.2만 |
|---|
| 2026.09.14 | ₩3,121 | ₩3,721 | ₩3,121 | ₩3,468 | +11.11% | 7.2만 |
|---|
| 2026.09.11 | ₩3,214 | ₩3,548 | ₩3,214 | ₩3,227 | +0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩3,361 | ₩3,614 | ₩3,214 | ₩3,214 | -4.37% | 9.5천 |
|---|
| 2026.09.09 | ₩3,361 | ₩3,361 | ₩3,361 | ₩3,361 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩3,454 | ₩3,828 | ₩3,414 | ₩3,441 | -0.39% | 2만 |
|---|
| 2026.09.04 | ₩3,788 | ₩4,641 | ₩3,401 | ₩3,481 | -8.10% | 12.5만 |
|---|
| 2026.09.03 | ₩3,841 | ₩3,908 | ₩3,801 | ₩3,801 | -1.04% | 1.6만 |
|---|
| 2026.09.02 | ₩3,614 | ₩4,468 | ₩3,614 | ₩3,828 | +5.90% | 8.4만 |
|---|
| 2026.09.01 | ₩3,521 | ₩3,934 | ₩3,387 | ₩3,561 | +1.14% | 26.9만 |
|---|
| 2026.08.31 | ₩3,494 | ₩3,534 | ₩3,401 | ₩3,528 | +0.95% | 7.5천 |
|---|
| 2026.08.28 | ₩3,508 | ₩3,798 | ₩3,417 | ₩3,481 | -0.76% | 2만 |
|---|
| 2026.08.27 | ₩3,761 | ₩3,788 | ₩3,508 | ₩3,508 | -6.74% | 1.3만 |
|---|
| 2026.08.26 | ₩3,641 | ₩3,961 | ₩3,574 | ₩3,929 | +7.91% | 33.3만 |
|---|
| 2026.08.25 | ₩3,801 | ₩4,050 | ₩3,761 | ₩3,788 | -0.35% | 5.1천 |
|---|
| 2026.08.24 | ₩3,768 | ₩4,068 | ₩3,748 | ₩3,801 | +0.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,734 | ₩3,837 | ₩3,581 | ₩3,654 | -2.14% | 1.1만 |
|---|
| 2026.08.20 | ₩3,748 | ₩3,960 | ₩3,748 | ₩3,761 | +0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩3,968 | ₩4,001 | ₩3,788 | ₩3,801 | -4.20% | 1.5만 |
|---|
| 2026.08.18 | ₩3,828 | ₩4,208 | ₩3,401 | ₩3,934 | +2.79% | 5.8만 |
|---|
| 2026.08.17 | ₩4,234 | ₩4,388 | ₩3,868 | ₩3,868 | -8.66% | 1.9만 |
|---|
| 2026.08.14 | ₩5,028 | ₩5,028 | ₩3,894 | ₩4,014 | -20.16% | 6.6만 |
|---|
| 2026.08.13 | ₩5,048 | ₩5,308 | ₩4,955 | ₩5,001 | -0.92% | 3.7만 |
|---|
| 2026.08.12 | ₩5,081 | ₩5,175 | ₩4,935 | ₩4,948 | -2.62% | 9.9천 |
|---|
| 2026.08.11 | ₩4,988 | ₩5,375 | ₩4,641 | ₩5,135 | +2.94% | 6.3만 |
|---|
| 2026.08.10 | ₩4,828 | ₩5,188 | ₩4,801 | ₩4,948 | +2.49% | 6.9만 |
|---|
| 2026.08.07 | ₩5,148 | ₩5,161 | ₩4,881 | ₩4,935 | -4.15% | 1.7만 |
|---|
| 2026.08.06 | ₩4,788 | ₩5,175 | ₩4,681 | ₩5,148 | +7.52% | 2.7만 |
|---|
| 2026.08.05 | ₩5,024 | ₩5,161 | ₩4,628 | ₩4,948 | -1.51% | 1.6만 |
|---|
| 2026.08.04 | ₩4,708 | ₩5,195 | ₩4,633 | ₩4,828 | +2.55% | 1.7만 |
|---|
| 2026.08.03 | ₩4,781 | ₩5,075 | ₩4,614 | ₩4,895 | +2.37% | 2.9만 |
|---|
| 2026.07.31 | ₩5,055 | ₩5,248 | ₩4,895 | ₩4,948 | -2.11% | 4.3만 |
|---|
| 2026.07.30 | ₩4,961 | ₩5,095 | ₩4,628 | ₩5,068 | +2.15% | 3.3만 |
|---|
| 2026.07.29 | ₩4,761 | ₩5,148 | ₩4,628 | ₩4,935 | +3.64% | 6.1만 |
|---|
| 2026.07.28 | ₩4,961 | ₩5,041 | ₩4,708 | ₩4,788 | -3.49% | 2.4만 |
|---|
| 2026.07.27 | ₩4,641 | ₩5,055 | ₩4,561 | ₩4,948 | +6.61% | 4.1만 |
|---|
| 2026.07.24 | ₩4,921 | ₩5,041 | ₩4,481 | ₩4,748 | -3.52% | 3.6만 |
|---|
| 2026.07.23 | ₩4,401 | ₩5,001 | ₩4,221 | ₩4,948 | +12.42% | 10.3만 |
|---|
| 2026.07.22 | ₩4,241 | ₩4,521 | ₩4,068 | ₩4,508 | +6.29% | 4.7만 |
|---|
| 2026.07.21 | ₩3,988 | ₩4,441 | ₩3,854 | ₩4,241 | +6.35% | 7.7만 |
|---|
| 2026.07.20 | ₩4,228 | ₩4,268 | ₩3,881 | ₩4,041 | -4.42% | 7.8만 |
|---|
| 2026.07.17 | ₩4,121 | ₩4,321 | ₩3,734 | ₩4,268 | +3.56% | 10.4만 |
|---|
| 2026.07.16 | ₩3,454 | ₩4,188 | ₩3,254 | ₩4,188 | +21.24% | 60.1만 |
|---|
| 2026.07.15 | ₩3,401 | ₩3,548 | ₩3,334 | ₩3,468 | +1.96% | 6.9만 |
|---|
| 2026.07.14 | ₩3,361 | ₩3,534 | ₩3,281 | ₩3,428 | +1.98% | 5만 |
|---|
| 2026.07.13 | ₩3,347 | ₩3,588 | ₩3,121 | ₩3,468 | +3.59% | 6.6만 |
|---|
| 2026.07.10 | ₩3,548 | ₩3,641 | ₩3,374 | ₩3,468 | -2.26% | 7.5만 |
|---|
| 2026.07.09 | ₩3,281 | ₩3,601 | ₩3,214 | ₩3,588 | +9.35% | 9.5만 |
|---|
| 2026.07.08 | ₩3,214 | ₩3,428 | ₩3,067 | ₩3,387 | +5.39% | 5.4만 |
|---|
| 2026.07.07 | ₩3,334 | ₩3,401 | ₩3,067 | ₩3,254 | -2.40% | 12.5만 |
|---|
| 2026.07.06 | ₩3,468 | ₩3,694 | ₩3,334 | ₩3,494 | +0.77% | 23.8만 |
|---|
| 2026.07.02 | ₩3,187 | ₩3,694 | ₩3,014 | ₩3,494 | +9.62% | 28만 |
|---|
| 2026.07.01 | ₩3,227 | ₩3,428 | ₩2,961 | ₩3,387 | +4.96% | 52.8만 |
|---|
| 2026.06.30 | ₩7,749 | ₩7,869 | ₩2,694 | ₩3,521 | -54.56% | 2735.5만 |
|---|
| 2026.06.29 | ₩3,734 | ₩3,734 | ₩3,267 | ₩3,628 | -2.86% | 2.5만 |
|---|
| 2026.06.26 | ₩4,148 | ₩4,281 | ₩3,734 | ₩3,788 | -8.68% | 5.6만 |
|---|
| 2026.06.25 | ₩4,674 | ₩4,674 | ₩4,041 | ₩4,361 | -6.70% | 2.1만 |
|---|
| 2026.06.24 | ₩4,734 | ₩4,841 | ₩4,561 | ₩4,561 | -3.66% | 8.5천 |
|---|
| 2026.06.23 | ₩5,121 | ₩5,121 | ₩4,601 | ₩4,801 | -6.25% | 5.6천 |
|---|
| 2026.06.22 | ₩4,948 | ₩5,347 | ₩4,895 | ₩5,135 | +3.77% | 6.2천 |
|---|
| 2026.06.18 | ₩4,908 | ₩5,055 | ₩4,738 | ₩5,055 | +2.99% | 2.1만 |
|---|
| 2026.06.17 | ₩4,908 | ₩4,988 | ₩4,801 | ₩4,895 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩5,175 | ₩5,175 | ₩4,348 | ₩4,908 | -5.15% | 31.5만 |
|---|
| 2026.06.15 | ₩5,495 | ₩5,935 | ₩5,495 | ₩5,868 | +6.80% | 5.8만 |
|---|
| 2026.06.12 | ₩5,775 | ₩6,188 | ₩5,421 | ₩5,495 | -4.85% | 1.6만 |
|---|
| 2026.06.11 | ₩5,721 | ₩5,961 | ₩5,415 | ₩5,695 | -0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩5,428 | ₩5,855 | ₩5,293 | ₩5,721 | +5.41% | 1.5만 |
|---|
| 2026.06.09 | ₩5,735 | ₩5,735 | ₩5,004 | ₩5,261 | -8.26% | 3.1만 |
|---|
| 2026.06.08 | ₩5,415 | ₩6,535 | ₩5,415 | ₩5,695 | +5.17% | 7.2만 |
|---|
| 2026.06.05 | ₩5,401 | ₩5,401 | ₩5,001 | ₩5,001 | -7.41% | 2.5만 |
|---|
| 2026.06.04 | ₩5,548 | ₩5,548 | ₩5,335 | ₩5,361 | -3.37% | 4.1천 |
|---|
| 2026.06.03 | ₩5,508 | ₩5,668 | ₩5,335 | ₩5,495 | -0.24% | 7.4천 |
|---|
| 2026.06.02 | ₩5,961 | ₩5,961 | ₩5,615 | ₩5,668 | -4.92% | 7.3천 |
|---|
| 2026.06.01 | ₩5,815 | ₩6,128 | ₩5,508 | ₩6,081 | +4.59% | 5.6만 |
|---|
| 2026.05.29 | ₩5,361 | ₩5,868 | ₩5,361 | ₩5,788 | +7.96% | 1.1만 |
|---|
| 2026.05.28 | ₩5,455 | ₩5,621 | ₩5,335 | ₩5,495 | +0.73% | 4.9만 |
|---|
| 2026.05.27 | ₩6,322 | ₩6,322 | ₩5,428 | ₩5,428 | -14.14% | 2.3만 |
|---|
| 2026.05.26 | ₩5,975 | ₩6,468 | ₩5,935 | ₩6,215 | +4.02% | 1.9만 |
|---|
| 2026.05.22 | ₩5,628 | ₩5,995 | ₩5,535 | ₩5,647 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩5,388 | ₩5,948 | ₩5,335 | ₩5,655 | +4.95% | 1.8만 |
|---|
| 2026.05.20 | ₩5,575 | ₩5,741 | ₩5,455 | ₩5,455 | -2.15% | 4.3천 |
|---|
| 2026.05.19 | ₩5,628 | ₩6,015 | ₩5,428 | ₩5,428 | -3.55% | 1.4만 |
|---|
| 2026.05.18 | ₩6,348 | ₩6,728 | ₩5,335 | ₩5,655 | -10.92% | 2.2만 |
|---|
| 2026.05.15 | ₩6,708 | ₩7,215 | ₩6,268 | ₩6,455 | -3.78% | 1.4만 |
|---|
| 2026.05.14 | ₩6,202 | ₩6,815 | ₩6,001 | ₩6,708 | +8.17% | 1.5만 |
|---|
| 2026.05.13 | ₩6,922 | ₩7,038 | ₩6,170 | ₩6,268 | -9.44% | 3.1만 |
|---|
| 2026.05.12 | ₩7,735 | ₩7,762 | ₩6,788 | ₩7,068 | -8.62% | 2.9만 |
|---|
| 2026.05.11 | ₩7,549 | ₩7,829 | ₩7,375 | ₩7,669 | +1.59% | 2만 |
|---|
| 2026.05.08 | ₩7,495 | ₩7,815 | ₩6,908 | ₩7,188 | -4.09% | 3.3만 |
|---|
| 2026.05.07 | ₩8,095 | ₩8,402 | ₩7,402 | ₩7,495 | -7.41% | 4.3만 |
|---|
| 2026.05.06 | ₩7,602 | ₩8,295 | ₩6,791 | ₩7,989 | +5.09% | 11.6만 |
|---|
| 2026.05.05 | ₩6,482 | ₩7,335 | ₩6,482 | ₩7,188 | +10.91% | 5.1만 |
|---|
| 2026.05.04 | ₩6,202 | ₩6,535 | ₩6,084 | ₩6,362 | +2.58% | 1.5만 |
|---|
| 2026.05.01 | ₩6,295 | ₩6,614 | ₩6,208 | ₩6,428 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩6,188 | ₩6,535 | ₩6,005 | ₩6,375 | +3.02% | 5.1만 |
|---|
| 2026.04.29 | ₩5,548 | ₩5,708 | ₩5,361 | ₩5,708 | +2.88% | 2.1만 |
|---|
| 2026.04.28 | ₩5,335 | ₩5,708 | ₩5,335 | ₩5,495 | +3.00% | 2.3만 |
|---|
| 2026.04.27 | ₩5,535 | ₩5,535 | ₩5,084 | ₩5,084 | -8.14% | 4.5만 |
|---|
| 2026.04.24 | ₩5,948 | ₩6,095 | ₩5,081 | ₩5,148 | -13.45% | 5.7만 |
|---|
| 2026.04.23 | ₩6,135 | ₩6,212 | ₩5,868 | ₩5,932 | -3.30% | 1.2만 |
|---|
| 2026.04.22 | ₩6,455 | ₩6,455 | ₩5,828 | ₩6,081 | -5.79% | 2.7만 |
|---|
| 2026.04.21 | ₩6,001 | ₩6,474 | ₩5,868 | ₩6,142 | +2.33% | 4.9만 |
|---|
| 2026.04.20 | ₩5,628 | ₩6,081 | ₩5,335 | ₩5,695 | +1.18% | 4.2만 |
|---|
| 2026.04.17 | ₩4,988 | ₩6,081 | ₩4,963 | ₩5,775 | +15.78% | 16.2만 |
|---|
| 2026.04.16 | ₩4,788 | ₩5,455 | ₩4,601 | ₩5,081 | +6.13% | 6.6만 |
|---|
| 2026.04.15 | ₩4,441 | ₩4,612 | ₩4,321 | ₩4,481 | +0.90% | 3.6만 |
|---|
| 2026.04.14 | ₩4,908 | ₩4,928 | ₩4,605 | ₩4,708 | -4.08% | 1.3만 |
|---|
| 2026.04.13 | ₩5,095 | ₩5,095 | ₩4,852 | ₩4,948 | -2.88% | 1만 |
|---|
| 2026.04.10 | ₩5,001 | ₩5,028 | ₩4,868 | ₩5,028 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩4,601 | ₩4,868 | ₩4,553 | ₩4,841 | +5.22% | 7.5만 |
|---|
| 2026.04.08 | ₩4,654 | ₩4,654 | ₩4,530 | ₩4,628 | -0.57% | 1.2만 |
|---|
| 2026.04.07 | ₩4,828 | ₩4,828 | ₩4,534 | ₩4,654 | -3.59% | 3.6만 |
|---|
| 2026.04.06 | ₩4,694 | ₩5,055 | ₩4,268 | ₩4,948 | +5.40% | 7.3만 |
|---|
| 2026.04.02 | ₩4,108 | ₩4,801 | ₩3,734 | ₩4,694 | +14.29% | 8.6만 |
|---|
| 2026.04.01 | ₩4,169 | ₩4,201 | ₩4,081 | ₩4,188 | +0.45% | 3.1천 |
|---|
| 2026.03.31 | ₩4,014 | ₩4,081 | ₩4,014 | ₩4,081 | +1.66% | 5.9천 |
|---|
| 2026.03.30 | ₩4,034 | ₩4,281 | ₩4,001 | ₩4,054 | +0.50% | 1.5만 |
|---|
| 2026.03.27 | ₩4,054 | ₩4,108 | ₩4,001 | ₩4,108 | +1.32% | 1.6만 |
|---|
| 2026.03.26 | ₩4,174 | ₩4,188 | ₩4,001 | ₩4,108 | -1.60% | 6.5천 |
|---|
| 2026.03.25 | ₩4,174 | ₩4,248 | ₩4,001 | ₩4,188 | +0.32% | 1.1만 |
|---|
| 2026.03.24 | ₩4,121 | ₩4,214 | ₩4,041 | ₩4,188 | +1.62% | 7.2천 |
|---|
| 2026.03.23 | ₩4,001 | ₩4,254 | ₩4,001 | ₩4,254 | +6.33% | 2.8만 |
|---|
| 2026.03.20 | ₩4,068 | ₩4,068 | ₩3,601 | ₩3,868 | -4.92% | 4.3만 |
|---|
| 2026.03.19 | ₩4,201 | ₩4,214 | ₩3,948 | ₩4,148 | -1.27% | 2.6만 |
|---|
| 2026.03.18 | ₩4,081 | ₩4,228 | ₩4,001 | ₩4,228 | +3.59% | 4.9만 |
|---|
| 2026.03.17 | ₩3,974 | ₩4,150 | ₩3,754 | ₩4,068 | +2.35% | 6.3만 |
|---|
| 2026.03.16 | ₩3,921 | ₩3,921 | ₩3,601 | ₩3,734 | -4.76% | 6.2만 |
|---|
| 2026.03.13 | ₩3,854 | ₩3,881 | ₩3,614 | ₩3,654 | -5.19% | 15.2만 |
|---|
| 2026.03.12 | ₩3,468 | ₩3,934 | ₩3,428 | ₩3,814 | +10.00% | 5.2만 |
|---|
| 2026.03.11 | ₩3,414 | ₩3,708 | ₩3,414 | ₩3,601 | +5.47% | 3.2만 |
|---|
| 2026.03.10 | ₩3,508 | ₩3,681 | ₩3,401 | ₩3,574 | +1.90% | 49.1만 |
|---|
| 2026.03.09 | ₩3,662 | ₩3,662 | ₩3,281 | ₩3,334 | -8.96% | 3.5만 |
|---|
| 2026.03.06 | ₩3,748 | ₩3,802 | ₩3,534 | ₩3,681 | -1.78% | 2만 |
|---|
| 2026.03.05 | ₩3,728 | ₩3,814 | ₩3,501 | ₩3,814 | +2.33% | 7.6만 |
|---|
| 2026.03.04 | ₩3,961 | ₩4,081 | ₩3,684 | ₩3,828 | -3.37% | 4.6만 |
|---|
| 2026.03.03 | ₩3,321 | ₩4,054 | ₩3,267 | ₩4,054 | +22.09% | 18.9만 |
|---|
| 2026.03.02 | ₩3,428 | ₩3,588 | ₩3,227 | ₩3,321 | -3.11% | 5.4만 |
|---|
| 2026.02.27 | ₩3,441 | ₩3,681 | ₩3,413 | ₩3,614 | +5.04% | 12.3만 |
|---|
| 2026.02.26 | ₩3,588 | ₩4,081 | ₩3,267 | ₩3,694 | +2.97% | 60.4만 |
|---|
| 2026.02.25 | ₩3,428 | ₩4,241 | ₩3,334 | ₩3,774 | +10.12% | 113.4만 |
|---|
| 2026.02.24 | ₩3,713 | ₩3,729 | ₩3,361 | ₩3,670 | -1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩3,414 | ₩3,926 | ₩2,934 | ₩3,734 | +9.38% | 6.1만 |
|---|
| 2026.02.20 | ₩3,521 | ₩3,542 | ₩3,206 | ₩3,361 | -4.55% | 1.5만 |
|---|
| 2026.02.19 | ₩3,788 | ₩3,788 | ₩3,473 | ₩3,697 | -2.39% | 1.3만 |
|---|
| 2026.02.18 | ₩3,740 | ₩3,830 | ₩3,500 | ₩3,596 | -3.85% | 2.9만 |
|---|
| 2026.02.17 | ₩3,697 | ₩4,033 | ₩3,681 | ₩3,857 | +4.33% | 6.3천 |
|---|
| 2026.02.13 | ₩3,649 | ₩3,841 | ₩3,601 | ₩3,740 | +2.49% | 1.9만 |
|---|
| 2026.02.12 | ₩3,841 | ₩3,926 | ₩3,644 | ₩3,644 | -5.14% | 1.9만 |
|---|
| 2026.02.11 | ₩4,049 | ₩4,310 | ₩3,846 | ₩3,926 | -3.03% | 1.1만 |
|---|
| 2026.02.10 | ₩4,092 | ₩4,177 | ₩3,894 | ₩4,006 | -2.09% | 1.2만 |
|---|
| 2026.02.09 | ₩3,980 | ₩4,481 | ₩3,953 | ₩4,006 | +0.67% | 1.8만 |
|---|
| 2026.02.06 | ₩3,894 | ₩4,326 | ₩3,841 | ₩4,006 | +2.88% | 2.4만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,150 | ₩3,628 | ₩4,001 | -3.60% | 1.7만 |
|---|
| 2026.02.04 | ₩4,001 | ₩4,113 | ₩3,857 | ₩4,113 | +2.80% | 2.2만 |
|---|
| 2026.02.03 | ₩4,321 | ₩4,321 | ₩3,793 | ₩3,996 | -7.53% | 3.6만 |
|---|
| 2026.02.02 | ₩4,556 | ₩4,561 | ₩4,166 | ₩4,374 | -3.98% | 2만 |
|---|
| 2026.01.30 | ₩5,057 | ₩5,228 | ₩4,166 | ₩4,374 | -13.50% | 6.8만 |
|---|
| 2026.01.29 | ₩6,508 | ₩6,668 | ₩4,855 | ₩5,308 | -18.44% | 11.6만 |
|---|
| 2026.01.28 | ₩6,935 | ₩6,988 | ₩6,402 | ₩6,615 | -4.62% | 7.1만 |
|---|
| 2026.01.27 | ₩6,402 | ₩7,095 | ₩5,975 | ₩6,882 | +7.50% | 15만 |
|---|
| 2026.01.26 | ₩10,349 | ₩10,403 | ₩6,668 | ₩7,095 | -31.44% | 116.7만 |
|---|
| 2026.01.23 | ₩8,749 | ₩10,296 | ₩8,162 | ₩9,069 | +3.66% | 24.1만 |
|---|
| 2026.01.22 | ₩8,429 | ₩8,642 | ₩7,148 | ₩7,842 | -6.96% | 9.2만 |
|---|
| 2026.01.21 | ₩7,575 | ₩8,909 | ₩7,575 | ₩8,375 | +10.56% | 13.5만 |
|---|
| 2026.01.20 | ₩7,202 | ₩8,002 | ₩7,042 | ₩7,895 | +9.63% | 12.7만 |
|---|
| 2026.01.16 | ₩10,456 | ₩10,456 | ₩8,589 | ₩8,909 | -14.80% | 1002.8만 |
|---|
| 2026.01.15 | ₩7,042 | ₩8,002 | ₩7,042 | ₩7,682 | +9.09% | 2.8만 |
|---|
| 2026.01.14 | ₩7,468 | ₩7,522 | ₩7,362 | ₩7,362 | -1.43% | 6.7천 |
|---|
| 2026.01.13 | ₩7,522 | ₩7,661 | ₩7,335 | ₩7,468 | -0.71% | 2.2만 |
|---|
| 2026.01.12 | ₩7,842 | ₩7,842 | ₩7,468 | ₩7,522 | -4.08% | 7.1천 |
|---|
| 2026.01.09 | ₩7,575 | ₩8,215 | ₩7,468 | ₩7,468 | -1.41% | 4.8만 |
|---|
| 2026.01.08 | ₩7,383 | ₩7,655 | ₩6,988 | ₩7,522 | +1.88% | 2.8만 |
|---|
| 2026.01.07 | ₩7,148 | ₩7,308 | ₩6,935 | ₩7,308 | +2.24% | 7천 |
|---|
| 2026.01.06 | ₩6,882 | ₩7,239 | ₩6,882 | ₩7,042 | +2.33% | 1.9만 |
|---|
| 2026.01.05 | ₩6,935 | ₩7,415 | ₩6,935 | ₩7,308 | +5.38% | 4.5만 |
|---|
| 2026.01.02 | ₩7,255 | ₩7,522 | ₩7,202 | ₩7,522 | +3.68% | 4.3천 |
|---|
| 2025.12.31 | ₩7,362 | ₩7,468 | ₩7,042 | ₩7,308 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩7,148 | ₩7,575 | ₩6,722 | ₩7,308 | +2.24% | 1.8만 |
|---|
| 2025.12.29 | ₩7,308 | ₩7,735 | ₩6,455 | ₩7,308 | 0.00% | 4만 |
|---|
| 2025.12.26 | ₩7,468 | ₩7,468 | ₩7,175 | ₩7,308 | -2.14% | 1.8만 |
|---|
| 2025.12.24 | ₩7,949 | ₩7,949 | ₩7,095 | ₩7,468 | -6.04% | 2.6만 |
|---|
| 2025.12.23 | ₩8,535 | ₩8,749 | ₩7,842 | ₩8,162 | -4.38% | 1.8만 |
|---|
| 2025.12.22 | ₩9,016 | ₩9,048 | ₩8,375 | ₩8,856 | -1.78% | 1.9만 |
|---|
| 2025.12.19 | ₩9,656 | ₩9,784 | ₩8,615 | ₩8,909 | -7.73% | 2.6만 |
|---|
| 2025.12.18 | ₩9,656 | ₩10,189 | ₩9,656 | ₩9,709 | +0.55% | 1.5만 |
|---|
| 2025.12.17 | ₩8,589 | ₩10,456 | ₩8,589 | ₩9,976 | +16.15% | 5.6만 |
|---|
| 2025.12.16 | ₩11,683 | ₩12,110 | ₩9,656 | ₩10,029 | -14.16% | 14.5만 |
|---|
| 2025.12.15 | ₩16,057 | ₩20,538 | ₩15,470 | ₩18,885 | +17.61% | 48.7만 |
|---|
| 2025.12.12 | ₩18,244 | ₩18,324 | ₩15,524 | ₩16,004 | -12.28% | 14.8만 |
|---|
| 2025.12.11 | ₩18,298 | ₩19,151 | ₩15,630 | ₩18,298 | 0.00% | 23.5만 |
|---|
| 2025.12.10 | ₩20,325 | ₩26,567 | ₩17,284 | ₩19,738 | -2.89% | 47.1만 |
|---|
| 2025.12.09 | ₩19,205 | ₩21,285 | ₩18,244 | ₩19,525 | +1.67% | 9.2만 |
|---|
| 2025.12.08 | ₩18,405 | ₩19,845 | ₩17,044 | ₩18,885 | +2.61% | 3.2만 |
|---|
| 2025.12.05 | ₩14,724 | ₩17,764 | ₩14,724 | ₩17,124 | +16.30% | 2.3만 |
|---|
| 2025.12.04 | ₩14,404 | ₩15,172 | ₩14,404 | ₩15,172 | +5.33% | 2.2천 |
|---|
| 2025.12.03 | ₩14,083 | ₩14,436 | ₩14,083 | ₩14,324 | +1.70% | 2.2천 |
|---|
| 2025.12.02 | ₩14,372 | ₩14,804 | ₩13,763 | ₩14,019 | -2.45% | 8.4천 |
|---|
| 2025.12.01 | ₩15,156 | ₩15,268 | ₩13,971 | ₩14,580 | -3.80% | 3천 |
|---|
| 2025.11.28 | ₩14,404 | ₩15,732 | ₩14,243 | ₩14,820 | +2.89% | 2천 |
|---|
| 2025.11.26 | ₩14,724 | ₩14,724 | ₩13,603 | ₩14,548 | -1.20% | 3.6천 |
|---|
| 2025.11.25 | ₩15,044 | ₩15,204 | ₩14,404 | ₩14,868 | -1.17% | 1.7천 |
|---|
| 2025.11.24 | ₩13,123 | ₩15,844 | ₩12,963 | ₩15,252 | +16.22% | 5.5천 |
|---|
| 2025.11.21 | ₩14,884 | ₩14,900 | ₩12,323 | ₩13,459 | -9.57% | 1.1만 |
|---|
| 2025.11.20 | ₩15,684 | ₩15,684 | ₩14,404 | ₩14,724 | -6.12% | 3.1천 |
|---|
| 2025.11.19 | ₩15,044 | ₩16,484 | ₩15,044 | ₩15,684 | +4.26% | 2.1천 |
|---|
| 2025.11.18 | ₩15,204 | ₩17,284 | ₩14,292 | ₩15,764 | +3.68% | 4.8천 |
|---|
| 2025.11.17 | ₩16,004 | ₩16,804 | ₩15,364 | ₩15,524 | -3.00% | 5.7천 |
|---|
| 2025.11.14 | ₩16,004 | ₩16,804 | ₩15,684 | ₩15,700 | -1.90% | 3.8천 |
|---|
| 2025.11.13 | ₩16,324 | ₩16,756 | ₩15,684 | ₩16,164 | -0.98% | 3.6천 |
|---|
| 2025.11.12 | ₩16,804 | ₩17,604 | ₩16,004 | ₩16,164 | -3.81% | 3.3만 |
|---|
| 2025.11.11 | ₩17,444 | ₩17,444 | ₩16,324 | ₩16,964 | -2.75% | 2.2천 |
|---|
| 2025.11.10 | ₩17,604 | ₩18,405 | ₩16,804 | ₩16,804 | -4.55% | 4천 |
|---|
| 2025.11.07 | ₩17,924 | ₩19,733 | ₩17,284 | ₩17,332 | -3.30% | 2.5천 |
|---|
| 2025.11.06 | ₩19,205 | ₩19,525 | ₩17,924 | ₩17,924 | -6.67% | 4.9천 |
|---|
| 2025.11.05 | ₩19,365 | ₩19,557 | ₩18,885 | ₩19,205 | -0.83% | 2.9천 |
|---|
| 2025.11.04 | ₩20,485 | ₩20,805 | ₩19,685 | ₩19,733 | -3.67% | 4.2천 |
|---|
| 2025.11.03 | ₩21,445 | ₩21,909 | ₩20,165 | ₩20,965 | -2.24% | 4.2천 |
|---|
| 2025.10.31 | ₩21,365 | ₩21,605 | ₩20,645 | ₩21,285 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩22,566 | ₩22,566 | ₩20,485 | ₩20,693 | -8.30% | 1만 |
|---|
| 2025.10.29 | ₩21,605 | ₩23,846 | ₩21,285 | ₩23,046 | +6.67% | 1.7만 |
|---|
| 2025.10.28 | ₩20,805 | ₩21,285 | ₩20,645 | ₩20,645 | -0.77% | 2.5천 |
|---|
| 2025.10.27 | ₩21,125 | ₩21,285 | ₩20,485 | ₩20,645 | -2.27% | 1.8천 |
|---|
| 2025.10.24 | ₩21,125 | ₩21,605 | ₩20,165 | ₩20,805 | -1.52% | 2.1천 |
|---|
| 2025.10.23 | ₩20,165 | ₩21,125 | ₩20,165 | ₩20,805 | +3.17% | 1.4천 |
|---|
| 2025.10.22 | ₩20,805 | ₩21,333 | ₩20,165 | ₩20,165 | -3.08% | 3.4천 |
|---|
| 2025.10.21 | ₩21,125 | ₩21,685 | ₩20,965 | ₩21,253 | +0.61% | 2.8천 |
|---|
| 2025.10.20 | ₩19,525 | ₩21,285 | ₩19,525 | ₩21,125 | +8.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,005 | ₩20,165 | ₩19,205 | ₩19,605 | -2.00% | 6.7천 |
|---|
| 2025.10.16 | ₩20,645 | ₩21,365 | ₩20,005 | ₩20,005 | -3.10% | 9.1천 |
|---|
| 2025.10.15 | ₩21,605 | ₩21,605 | ₩20,165 | ₩21,445 | -0.74% | 1.3만 |
|---|
| 2025.10.14 | ₩21,605 | ₩22,566 | ₩21,125 | ₩21,125 | -2.22% | 3만 |
|---|
| 2025.10.13 | ₩21,605 | ₩22,245 | ₩20,965 | ₩21,125 | -2.22% | 7.9천 |
|---|
| 2025.10.10 | ₩24,486 | ₩24,486 | ₩21,445 | ₩21,605 | -11.76% | 1.9만 |
|---|