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 | ₩1,575 | ₩1,575 | ₩1,455 | ₩1,535 | -2.54% | 1.6만 |
| 2026.10.08 | ₩1,495 | ₩1,575 | ₩1,442 | ₩1,575 | +5.36% | 4.9만 |
| 2026.10.07 | ₩1,655 | ₩1,655 | ₩1,388 | ₩1,455 | -12.10% | 3.1만 |
| 2026.10.06 | ₩1,696 | ₩1,696 | ₩1,495 | ₩1,495 | -11.81% | 3.9만 |
| 2026.10.05 | ₩1,922 | ₩1,922 | ₩1,522 | ₩1,655 | -13.89% | 6.5만 |
| 2026.10.02 | ₩2,109 | ₩2,196 | ₩1,856 | ₩1,856 | -12.03% | 3.7만 |
| 2026.10.01 | ₩2,537 | ₩2,537 | ₩2,069 | ₩2,069 | -18.42% | 1.6만 |
| 2026.09.30 | ₩2,443 | ₩2,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,283 |
| -6.56% |
| 4.1만 |
| 2026.09.29 | ₩2,750 | ₩2,910 | ₩2,216 | ₩2,350 | -14.56% | 12.1만 |
|---|
| 2026.09.28 | ₩2,830 | ₩2,910 | ₩2,750 | ₩2,817 | -0.47% | 5.4천 |
|---|
| 2026.09.25 | ₩2,937 | ₩3,064 | ₩2,870 | ₩2,870 | -2.27% | 8.2천 |
|---|
| 2026.09.24 | ₩2,884 | ₩3,004 | ₩2,710 | ₩2,910 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩3,031 | ₩3,298 | ₩2,924 | ₩2,924 | -3.52% | 4.8만 |
|---|
| 2026.09.22 | ₩2,964 | ₩4,219 | ₩2,964 | ₩3,738 | +26.13% | 44.2만 |
|---|
| 2026.09.21 | ₩2,937 | ₩3,071 | ₩2,830 | ₩2,924 | -0.45% | 1.5만 |
|---|
| 2026.09.18 | ₩2,972 | ₩2,972 | ₩2,910 | ₩2,924 | -1.62% | 2천 |
|---|
| 2026.09.17 | ₩2,937 | ₩3,071 | ₩2,912 | ₩2,950 | +0.45% | 1만 |
|---|
| 2026.09.16 | ₩3,071 | ₩3,204 | ₩2,870 | ₩2,870 | -6.52% | 1.4만 |
|---|
| 2026.09.15 | ₩3,464 | ₩3,525 | ₩3,004 | ₩3,004 | -13.29% | 7.2만 |
|---|
| 2026.09.14 | ₩3,124 | ₩3,725 | ₩3,124 | ₩3,471 | +11.11% | 7.2만 |
|---|
| 2026.09.11 | ₩3,217 | ₩3,551 | ₩3,217 | ₩3,231 | +0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩3,364 | ₩3,618 | ₩3,217 | ₩3,217 | -4.37% | 9.5천 |
|---|
| 2026.09.09 | ₩3,364 | ₩3,364 | ₩3,364 | ₩3,364 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩3,458 | ₩3,832 | ₩3,418 | ₩3,444 | -0.39% | 2만 |
|---|
| 2026.09.04 | ₩3,792 | ₩4,646 | ₩3,404 | ₩3,484 | -8.10% | 12.5만 |
|---|
| 2026.09.03 | ₩3,845 | ₩3,912 | ₩3,805 | ₩3,805 | -1.04% | 1.6만 |
|---|
| 2026.09.02 | ₩3,618 | ₩4,472 | ₩3,618 | ₩3,832 | +5.90% | 8.4만 |
|---|
| 2026.09.01 | ₩3,525 | ₩3,938 | ₩3,391 | ₩3,565 | +1.14% | 26.9만 |
|---|
| 2026.08.31 | ₩3,498 | ₩3,538 | ₩3,404 | ₩3,531 | +0.95% | 7.5천 |
|---|
| 2026.08.28 | ₩3,511 | ₩3,802 | ₩3,420 | ₩3,484 | -0.76% | 2만 |
|---|
| 2026.08.27 | ₩3,765 | ₩3,792 | ₩3,511 | ₩3,511 | -6.74% | 1.3만 |
|---|
| 2026.08.26 | ₩3,645 | ₩3,965 | ₩3,578 | ₩3,933 | +7.91% | 33.3만 |
|---|
| 2026.08.25 | ₩3,805 | ₩4,055 | ₩3,765 | ₩3,792 | -0.35% | 5.1천 |
|---|
| 2026.08.24 | ₩3,771 | ₩4,072 | ₩3,751 | ₩3,805 | +0.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,738 | ₩3,841 | ₩3,585 | ₩3,658 | -2.14% | 1.1만 |
|---|
| 2026.08.20 | ₩3,751 | ₩3,964 | ₩3,751 | ₩3,765 | +0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩3,972 | ₩4,005 | ₩3,792 | ₩3,805 | -4.20% | 1.5만 |
|---|
| 2026.08.18 | ₩3,832 | ₩4,212 | ₩3,404 | ₩3,938 | +2.79% | 5.8만 |
|---|
| 2026.08.17 | ₩4,239 | ₩4,392 | ₩3,872 | ₩3,872 | -8.66% | 1.9만 |
|---|
| 2026.08.14 | ₩5,033 | ₩5,033 | ₩3,898 | ₩4,018 | -20.16% | 6.6만 |
|---|
| 2026.08.13 | ₩5,053 | ₩5,313 | ₩4,960 | ₩5,006 | -0.92% | 3.7만 |
|---|
| 2026.08.12 | ₩5,087 | ₩5,180 | ₩4,940 | ₩4,953 | -2.62% | 9.9천 |
|---|
| 2026.08.11 | ₩4,993 | ₩5,380 | ₩4,646 | ₩5,140 | +2.94% | 6.3만 |
|---|
| 2026.08.10 | ₩4,833 | ₩5,193 | ₩4,806 | ₩4,953 | +2.49% | 6.9만 |
|---|
| 2026.08.07 | ₩5,153 | ₩5,167 | ₩4,886 | ₩4,940 | -4.15% | 1.7만 |
|---|
| 2026.08.06 | ₩4,793 | ₩5,180 | ₩4,686 | ₩5,153 | +7.52% | 2.7만 |
|---|
| 2026.08.05 | ₩5,029 | ₩5,167 | ₩4,633 | ₩4,953 | -1.51% | 1.6만 |
|---|
| 2026.08.04 | ₩4,713 | ₩5,200 | ₩4,638 | ₩4,833 | +2.55% | 1.7만 |
|---|
| 2026.08.03 | ₩4,786 | ₩5,080 | ₩4,619 | ₩4,900 | +2.37% | 2.9만 |
|---|
| 2026.07.31 | ₩5,060 | ₩5,253 | ₩4,900 | ₩4,953 | -2.11% | 4.3만 |
|---|
| 2026.07.30 | ₩4,966 | ₩5,100 | ₩4,633 | ₩5,073 | +2.15% | 3.3만 |
|---|
| 2026.07.29 | ₩4,766 | ₩5,153 | ₩4,633 | ₩4,940 | +3.64% | 6.1만 |
|---|
| 2026.07.28 | ₩4,966 | ₩5,046 | ₩4,713 | ₩4,793 | -3.49% | 2.4만 |
|---|
| 2026.07.27 | ₩4,646 | ₩5,060 | ₩4,566 | ₩4,953 | +6.61% | 4.1만 |
|---|
| 2026.07.24 | ₩4,926 | ₩5,046 | ₩4,486 | ₩4,753 | -3.52% | 3.6만 |
|---|
| 2026.07.23 | ₩4,406 | ₩5,006 | ₩4,225 | ₩4,953 | +12.42% | 10.3만 |
|---|
| 2026.07.22 | ₩4,245 | ₩4,526 | ₩4,072 | ₩4,512 | +6.29% | 4.7만 |
|---|
| 2026.07.21 | ₩3,992 | ₩4,446 | ₩3,858 | ₩4,245 | +6.35% | 7.7만 |
|---|
| 2026.07.20 | ₩4,232 | ₩4,272 | ₩3,885 | ₩4,045 | -4.42% | 7.8만 |
|---|
| 2026.07.17 | ₩4,125 | ₩4,326 | ₩3,738 | ₩4,272 | +3.56% | 10.4만 |
|---|
| 2026.07.16 | ₩3,458 | ₩4,192 | ₩3,257 | ₩4,192 | +21.24% | 60.1만 |
|---|
| 2026.07.15 | ₩3,404 | ₩3,551 | ₩3,338 | ₩3,471 | +1.96% | 6.9만 |
|---|
| 2026.07.14 | ₩3,364 | ₩3,538 | ₩3,284 | ₩3,431 | +1.98% | 5만 |
|---|
| 2026.07.13 | ₩3,351 | ₩3,591 | ₩3,124 | ₩3,471 | +3.59% | 6.6만 |
|---|
| 2026.07.10 | ₩3,551 | ₩3,645 | ₩3,378 | ₩3,471 | -2.26% | 7.5만 |
|---|
| 2026.07.09 | ₩3,284 | ₩3,605 | ₩3,217 | ₩3,591 | +9.35% | 9.5만 |
|---|
| 2026.07.08 | ₩3,217 | ₩3,431 | ₩3,071 | ₩3,391 | +5.39% | 5.4만 |
|---|
| 2026.07.07 | ₩3,338 | ₩3,404 | ₩3,071 | ₩3,257 | -2.40% | 12.5만 |
|---|
| 2026.07.06 | ₩3,471 | ₩3,698 | ₩3,338 | ₩3,498 | +0.77% | 23.8만 |
|---|
| 2026.07.02 | ₩3,191 | ₩3,698 | ₩3,017 | ₩3,498 | +9.62% | 28만 |
|---|
| 2026.07.01 | ₩3,231 | ₩3,431 | ₩2,964 | ₩3,391 | +4.96% | 52.8만 |
|---|
| 2026.06.30 | ₩7,757 | ₩7,877 | ₩2,697 | ₩3,525 | -54.56% | 2735.5만 |
|---|
| 2026.06.29 | ₩3,738 | ₩3,738 | ₩3,271 | ₩3,631 | -2.86% | 2.5만 |
|---|
| 2026.06.26 | ₩4,152 | ₩4,285 | ₩3,738 | ₩3,792 | -8.68% | 5.6만 |
|---|
| 2026.06.25 | ₩4,679 | ₩4,679 | ₩4,045 | ₩4,366 | -6.70% | 2.1만 |
|---|
| 2026.06.24 | ₩4,739 | ₩4,846 | ₩4,566 | ₩4,566 | -3.66% | 8.5천 |
|---|
| 2026.06.23 | ₩5,127 | ₩5,127 | ₩4,606 | ₩4,806 | -6.25% | 5.6천 |
|---|
| 2026.06.22 | ₩4,953 | ₩5,352 | ₩4,900 | ₩5,140 | +3.77% | 6.2천 |
|---|
| 2026.06.18 | ₩4,913 | ₩5,060 | ₩4,743 | ₩5,060 | +2.99% | 2.1만 |
|---|
| 2026.06.17 | ₩4,913 | ₩4,993 | ₩4,806 | ₩4,900 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩5,180 | ₩5,180 | ₩4,352 | ₩4,913 | -5.15% | 31.5만 |
|---|
| 2026.06.15 | ₩5,500 | ₩5,941 | ₩5,500 | ₩5,874 | +6.80% | 5.8만 |
|---|
| 2026.06.12 | ₩5,781 | ₩6,195 | ₩5,427 | ₩5,500 | -4.85% | 1.6만 |
|---|
| 2026.06.11 | ₩5,727 | ₩5,968 | ₩5,420 | ₩5,701 | -0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩5,434 | ₩5,861 | ₩5,299 | ₩5,727 | +5.41% | 1.5만 |
|---|
| 2026.06.09 | ₩5,741 | ₩5,741 | ₩5,009 | ₩5,267 | -8.26% | 3.1만 |
|---|
| 2026.06.08 | ₩5,420 | ₩6,542 | ₩5,420 | ₩5,701 | +5.17% | 7.2만 |
|---|
| 2026.06.05 | ₩5,407 | ₩5,407 | ₩5,006 | ₩5,006 | -7.41% | 2.5만 |
|---|
| 2026.06.04 | ₩5,554 | ₩5,554 | ₩5,340 | ₩5,367 | -3.37% | 4.1천 |
|---|
| 2026.06.03 | ₩5,514 | ₩5,674 | ₩5,340 | ₩5,500 | -0.24% | 7.4천 |
|---|
| 2026.06.02 | ₩5,968 | ₩5,968 | ₩5,621 | ₩5,674 | -4.92% | 7.3천 |
|---|
| 2026.06.01 | ₩5,821 | ₩6,135 | ₩5,514 | ₩6,088 | +4.59% | 5.6만 |
|---|
| 2026.05.29 | ₩5,367 | ₩5,874 | ₩5,367 | ₩5,794 | +7.96% | 1.1만 |
|---|
| 2026.05.28 | ₩5,460 | ₩5,627 | ₩5,340 | ₩5,500 | +0.73% | 4.9만 |
|---|
| 2026.05.27 | ₩6,328 | ₩6,328 | ₩5,434 | ₩5,434 | -14.14% | 2.3만 |
|---|
| 2026.05.26 | ₩5,981 | ₩6,475 | ₩5,941 | ₩6,221 | +4.02% | 1.9만 |
|---|
| 2026.05.22 | ₩5,634 | ₩6,001 | ₩5,540 | ₩5,653 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩5,394 | ₩5,954 | ₩5,340 | ₩5,661 | +4.95% | 1.8만 |
|---|
| 2026.05.20 | ₩5,580 | ₩5,747 | ₩5,460 | ₩5,460 | -2.15% | 4.3천 |
|---|
| 2026.05.19 | ₩5,634 | ₩6,021 | ₩5,434 | ₩5,434 | -3.55% | 1.4만 |
|---|
| 2026.05.18 | ₩6,355 | ₩6,735 | ₩5,340 | ₩5,661 | -10.92% | 2.2만 |
|---|
| 2026.05.15 | ₩6,715 | ₩7,223 | ₩6,275 | ₩6,462 | -3.78% | 1.4만 |
|---|
| 2026.05.14 | ₩6,208 | ₩6,822 | ₩6,008 | ₩6,715 | +8.17% | 1.5만 |
|---|
| 2026.05.13 | ₩6,929 | ₩7,045 | ₩6,176 | ₩6,275 | -9.44% | 3.1만 |
|---|
| 2026.05.12 | ₩7,743 | ₩7,770 | ₩6,795 | ₩7,076 | -8.62% | 2.9만 |
|---|
| 2026.05.11 | ₩7,556 | ₩7,837 | ₩7,383 | ₩7,676 | +1.59% | 2만 |
|---|
| 2026.05.08 | ₩7,503 | ₩7,823 | ₩6,916 | ₩7,196 | -4.09% | 3.3만 |
|---|
| 2026.05.07 | ₩8,104 | ₩8,411 | ₩7,409 | ₩7,503 | -7.41% | 4.3만 |
|---|
| 2026.05.06 | ₩7,610 | ₩8,304 | ₩6,798 | ₩7,997 | +5.09% | 11.6만 |
|---|
| 2026.05.05 | ₩6,488 | ₩7,343 | ₩6,488 | ₩7,196 | +10.91% | 5.1만 |
|---|
| 2026.05.04 | ₩6,208 | ₩6,542 | ₩6,090 | ₩6,368 | +2.58% | 1.5만 |
|---|
| 2026.05.01 | ₩6,301 | ₩6,620 | ₩6,215 | ₩6,435 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩6,195 | ₩6,542 | ₩6,012 | ₩6,381 | +3.02% | 5.1만 |
|---|
| 2026.04.29 | ₩5,554 | ₩5,714 | ₩5,367 | ₩5,714 | +2.88% | 2.1만 |
|---|
| 2026.04.28 | ₩5,340 | ₩5,714 | ₩5,340 | ₩5,500 | +3.00% | 2.3만 |
|---|
| 2026.04.27 | ₩5,540 | ₩5,540 | ₩5,089 | ₩5,089 | -8.14% | 4.5만 |
|---|
| 2026.04.24 | ₩5,954 | ₩6,101 | ₩5,087 | ₩5,153 | -13.45% | 5.7만 |
|---|
| 2026.04.23 | ₩6,141 | ₩6,219 | ₩5,874 | ₩5,938 | -3.30% | 1.2만 |
|---|
| 2026.04.22 | ₩6,462 | ₩6,462 | ₩5,834 | ₩6,088 | -5.79% | 2.7만 |
|---|
| 2026.04.21 | ₩6,008 | ₩6,480 | ₩5,874 | ₩6,148 | +2.33% | 4.9만 |
|---|
| 2026.04.20 | ₩5,634 | ₩6,088 | ₩5,340 | ₩5,701 | +1.18% | 4.2만 |
|---|
| 2026.04.17 | ₩4,993 | ₩6,088 | ₩4,968 | ₩5,781 | +15.78% | 16.2만 |
|---|
| 2026.04.16 | ₩4,793 | ₩5,460 | ₩4,606 | ₩5,087 | +6.13% | 6.6만 |
|---|
| 2026.04.15 | ₩4,446 | ₩4,617 | ₩4,326 | ₩4,486 | +0.90% | 3.6만 |
|---|
| 2026.04.14 | ₩4,913 | ₩4,933 | ₩4,610 | ₩4,713 | -4.08% | 1.3만 |
|---|
| 2026.04.13 | ₩5,100 | ₩5,100 | ₩4,857 | ₩4,953 | -2.88% | 1만 |
|---|
| 2026.04.10 | ₩5,006 | ₩5,033 | ₩4,873 | ₩5,033 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩4,606 | ₩4,873 | ₩4,558 | ₩4,846 | +5.22% | 7.5만 |
|---|
| 2026.04.08 | ₩4,659 | ₩4,659 | ₩4,535 | ₩4,633 | -0.57% | 1.2만 |
|---|
| 2026.04.07 | ₩4,833 | ₩4,833 | ₩4,539 | ₩4,659 | -3.59% | 3.6만 |
|---|
| 2026.04.06 | ₩4,699 | ₩5,060 | ₩4,272 | ₩4,953 | +5.40% | 7.3만 |
|---|
| 2026.04.02 | ₩4,112 | ₩4,806 | ₩3,738 | ₩4,699 | +14.29% | 8.6만 |
|---|
| 2026.04.01 | ₩4,173 | ₩4,205 | ₩4,085 | ₩4,192 | +0.45% | 3.1천 |
|---|
| 2026.03.31 | ₩4,018 | ₩4,085 | ₩4,018 | ₩4,085 | +1.66% | 5.9천 |
|---|
| 2026.03.30 | ₩4,038 | ₩4,285 | ₩4,005 | ₩4,059 | +0.50% | 1.5만 |
|---|
| 2026.03.27 | ₩4,059 | ₩4,112 | ₩4,005 | ₩4,112 | +1.32% | 1.6만 |
|---|
| 2026.03.26 | ₩4,179 | ₩4,192 | ₩4,005 | ₩4,112 | -1.60% | 6.5천 |
|---|
| 2026.03.25 | ₩4,179 | ₩4,252 | ₩4,005 | ₩4,192 | +0.32% | 1.1만 |
|---|
| 2026.03.24 | ₩4,125 | ₩4,219 | ₩4,045 | ₩4,192 | +1.62% | 7.2천 |
|---|
| 2026.03.23 | ₩4,005 | ₩4,259 | ₩4,005 | ₩4,259 | +6.33% | 2.8만 |
|---|
| 2026.03.20 | ₩4,072 | ₩4,072 | ₩3,605 | ₩3,872 | -4.92% | 4.3만 |
|---|
| 2026.03.19 | ₩4,205 | ₩4,219 | ₩3,952 | ₩4,152 | -1.27% | 2.6만 |
|---|
| 2026.03.18 | ₩4,085 | ₩4,232 | ₩4,005 | ₩4,232 | +3.59% | 4.9만 |
|---|
| 2026.03.17 | ₩3,978 | ₩4,155 | ₩3,758 | ₩4,072 | +2.35% | 6.3만 |
|---|
| 2026.03.16 | ₩3,925 | ₩3,925 | ₩3,605 | ₩3,738 | -4.76% | 6.2만 |
|---|
| 2026.03.13 | ₩3,858 | ₩3,885 | ₩3,618 | ₩3,658 | -5.19% | 15.2만 |
|---|
| 2026.03.12 | ₩3,471 | ₩3,938 | ₩3,431 | ₩3,818 | +10.00% | 5.2만 |
|---|
| 2026.03.11 | ₩3,418 | ₩3,711 | ₩3,418 | ₩3,605 | +5.47% | 3.2만 |
|---|
| 2026.03.10 | ₩3,511 | ₩3,685 | ₩3,404 | ₩3,578 | +1.90% | 49.1만 |
|---|
| 2026.03.09 | ₩3,666 | ₩3,666 | ₩3,284 | ₩3,338 | -8.96% | 3.5만 |
|---|
| 2026.03.06 | ₩3,751 | ₩3,806 | ₩3,538 | ₩3,685 | -1.78% | 2만 |
|---|
| 2026.03.05 | ₩3,731 | ₩3,818 | ₩3,504 | ₩3,818 | +2.33% | 7.6만 |
|---|
| 2026.03.04 | ₩3,965 | ₩4,085 | ₩3,687 | ₩3,832 | -3.37% | 4.6만 |
|---|
| 2026.03.03 | ₩3,324 | ₩4,059 | ₩3,271 | ₩4,059 | +22.09% | 18.9만 |
|---|
| 2026.03.02 | ₩3,431 | ₩3,591 | ₩3,231 | ₩3,324 | -3.11% | 5.4만 |
|---|
| 2026.02.27 | ₩3,444 | ₩3,685 | ₩3,416 | ₩3,618 | +5.04% | 12.3만 |
|---|
| 2026.02.26 | ₩3,591 | ₩4,085 | ₩3,271 | ₩3,698 | +2.97% | 60.4만 |
|---|
| 2026.02.25 | ₩3,431 | ₩4,245 | ₩3,338 | ₩3,778 | +10.12% | 113.4만 |
|---|
| 2026.02.24 | ₩3,717 | ₩3,733 | ₩3,364 | ₩3,674 | -1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩3,418 | ₩3,930 | ₩2,937 | ₩3,738 | +9.38% | 6.1만 |
|---|
| 2026.02.20 | ₩3,525 | ₩3,546 | ₩3,209 | ₩3,364 | -4.55% | 1.5만 |
|---|
| 2026.02.19 | ₩3,792 | ₩3,792 | ₩3,476 | ₩3,701 | -2.39% | 1.3만 |
|---|
| 2026.02.18 | ₩3,743 | ₩3,834 | ₩3,503 | ₩3,599 | -3.85% | 2.9만 |
|---|
| 2026.02.17 | ₩3,701 | ₩4,037 | ₩3,685 | ₩3,861 | +4.33% | 6.3천 |
|---|
| 2026.02.13 | ₩3,653 | ₩3,845 | ₩3,605 | ₩3,743 | +2.49% | 1.9만 |
|---|
| 2026.02.12 | ₩3,845 | ₩3,930 | ₩3,647 | ₩3,647 | -5.14% | 1.9만 |
|---|
| 2026.02.11 | ₩4,053 | ₩4,315 | ₩3,850 | ₩3,930 | -3.03% | 1.1만 |
|---|
| 2026.02.10 | ₩4,096 | ₩4,181 | ₩3,898 | ₩4,010 | -2.09% | 1.2만 |
|---|
| 2026.02.09 | ₩3,984 | ₩4,486 | ₩3,957 | ₩4,010 | +0.67% | 1.8만 |
|---|
| 2026.02.06 | ₩3,898 | ₩4,331 | ₩3,845 | ₩4,010 | +2.88% | 2.4만 |
|---|
| 2026.02.05 | ₩4,155 | ₩4,155 | ₩3,631 | ₩4,005 | -3.60% | 1.7만 |
|---|
| 2026.02.04 | ₩4,005 | ₩4,117 | ₩3,861 | ₩4,117 | +2.80% | 2.2만 |
|---|
| 2026.02.03 | ₩4,326 | ₩4,326 | ₩3,797 | ₩4,000 | -7.53% | 3.6만 |
|---|
| 2026.02.02 | ₩4,560 | ₩4,566 | ₩4,171 | ₩4,379 | -3.98% | 2만 |
|---|
| 2026.01.30 | ₩5,062 | ₩5,233 | ₩4,171 | ₩4,379 | -13.50% | 6.8만 |
|---|
| 2026.01.29 | ₩6,515 | ₩6,675 | ₩4,860 | ₩5,313 | -18.44% | 11.6만 |
|---|
| 2026.01.28 | ₩6,942 | ₩6,996 | ₩6,408 | ₩6,622 | -4.62% | 7.1만 |
|---|
| 2026.01.27 | ₩6,408 | ₩7,102 | ₩5,981 | ₩6,889 | +7.50% | 15만 |
|---|
| 2026.01.26 | ₩10,360 | ₩10,413 | ₩6,675 | ₩7,102 | -31.44% | 116.7만 |
|---|
| 2026.01.23 | ₩8,758 | ₩10,307 | ₩8,170 | ₩9,078 | +3.66% | 24.1만 |
|---|
| 2026.01.22 | ₩8,437 | ₩8,651 | ₩7,156 | ₩7,850 | -6.96% | 9.2만 |
|---|
| 2026.01.21 | ₩7,583 | ₩8,918 | ₩7,583 | ₩8,384 | +10.56% | 13.5만 |
|---|
| 2026.01.20 | ₩7,209 | ₩8,010 | ₩7,049 | ₩7,903 | +9.63% | 12.7만 |
|---|
| 2026.01.16 | ₩10,467 | ₩10,467 | ₩8,598 | ₩8,918 | -14.80% | 1002.8만 |
|---|
| 2026.01.15 | ₩7,049 | ₩8,010 | ₩7,049 | ₩7,690 | +9.09% | 2.8만 |
|---|
| 2026.01.14 | ₩7,476 | ₩7,530 | ₩7,369 | ₩7,369 | -1.43% | 6.7천 |
|---|
| 2026.01.13 | ₩7,530 | ₩7,668 | ₩7,343 | ₩7,476 | -0.71% | 2.2만 |
|---|
| 2026.01.12 | ₩7,850 | ₩7,850 | ₩7,476 | ₩7,530 | -4.08% | 7.1천 |
|---|
| 2026.01.09 | ₩7,583 | ₩8,224 | ₩7,476 | ₩7,476 | -1.41% | 4.8만 |
|---|
| 2026.01.08 | ₩7,391 | ₩7,663 | ₩6,996 | ₩7,530 | +1.88% | 2.8만 |
|---|
| 2026.01.07 | ₩7,156 | ₩7,316 | ₩6,942 | ₩7,316 | +2.24% | 7천 |
|---|
| 2026.01.06 | ₩6,889 | ₩7,247 | ₩6,889 | ₩7,049 | +2.33% | 1.9만 |
|---|
| 2026.01.05 | ₩6,942 | ₩7,423 | ₩6,942 | ₩7,316 | +5.38% | 4.5만 |
|---|
| 2026.01.02 | ₩7,263 | ₩7,530 | ₩7,209 | ₩7,530 | +3.68% | 4.3천 |
|---|
| 2025.12.31 | ₩7,369 | ₩7,476 | ₩7,049 | ₩7,316 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩7,156 | ₩7,583 | ₩6,729 | ₩7,316 | +2.24% | 1.8만 |
|---|
| 2025.12.29 | ₩7,316 | ₩7,743 | ₩6,462 | ₩7,316 | 0.00% | 4만 |
|---|
| 2025.12.26 | ₩7,476 | ₩7,476 | ₩7,183 | ₩7,316 | -2.14% | 1.8만 |
|---|
| 2025.12.24 | ₩7,957 | ₩7,957 | ₩7,102 | ₩7,476 | -6.04% | 2.6만 |
|---|
| 2025.12.23 | ₩8,544 | ₩8,758 | ₩7,850 | ₩8,170 | -4.38% | 1.8만 |
|---|
| 2025.12.22 | ₩9,025 | ₩9,057 | ₩8,384 | ₩8,865 | -1.78% | 1.9만 |
|---|
| 2025.12.19 | ₩9,666 | ₩9,794 | ₩8,624 | ₩8,918 | -7.73% | 2.6만 |
|---|
| 2025.12.18 | ₩9,666 | ₩10,200 | ₩9,666 | ₩9,719 | +0.55% | 1.5만 |
|---|
| 2025.12.17 | ₩8,598 | ₩10,467 | ₩8,598 | ₩9,986 | +16.15% | 5.6만 |
|---|
| 2025.12.16 | ₩11,695 | ₩12,122 | ₩9,666 | ₩10,040 | -14.16% | 14.5만 |
|---|
| 2025.12.15 | ₩16,074 | ₩20,560 | ₩15,486 | ₩18,904 | +17.61% | 48.7만 |
|---|
| 2025.12.12 | ₩18,263 | ₩18,343 | ₩15,540 | ₩16,020 | -12.28% | 14.8만 |
|---|
| 2025.12.11 | ₩18,317 | ₩19,171 | ₩15,647 | ₩18,317 | 0.00% | 23.5만 |
|---|
| 2025.12.10 | ₩20,346 | ₩26,594 | ₩17,302 | ₩19,759 | -2.89% | 47.1만 |
|---|
| 2025.12.09 | ₩19,225 | ₩21,307 | ₩18,263 | ₩19,545 | +1.67% | 9.2만 |
|---|
| 2025.12.08 | ₩18,424 | ₩19,865 | ₩17,062 | ₩18,904 | +2.61% | 3.2만 |
|---|
| 2025.12.05 | ₩14,739 | ₩17,783 | ₩14,739 | ₩17,142 | +16.30% | 2.3만 |
|---|
| 2025.12.04 | ₩14,418 | ₩15,187 | ₩14,418 | ₩15,187 | +5.33% | 2.2천 |
|---|
| 2025.12.03 | ₩14,098 | ₩14,450 | ₩14,098 | ₩14,338 | +1.70% | 2.2천 |
|---|
| 2025.12.02 | ₩14,386 | ₩14,819 | ₩13,778 | ₩14,034 | -2.45% | 8.4천 |
|---|
| 2025.12.01 | ₩15,171 | ₩15,284 | ₩13,986 | ₩14,595 | -3.80% | 3천 |
|---|
| 2025.11.28 | ₩14,418 | ₩15,748 | ₩14,258 | ₩14,835 | +2.89% | 2천 |
|---|
| 2025.11.26 | ₩14,739 | ₩14,739 | ₩13,617 | ₩14,563 | -1.20% | 3.6천 |
|---|
| 2025.11.25 | ₩15,059 | ₩15,219 | ₩14,418 | ₩14,883 | -1.17% | 1.7천 |
|---|
| 2025.11.24 | ₩13,137 | ₩15,860 | ₩12,977 | ₩15,268 | +16.22% | 5.5천 |
|---|
| 2025.11.21 | ₩14,899 | ₩14,915 | ₩12,336 | ₩13,473 | -9.57% | 1.1만 |
|---|
| 2025.11.20 | ₩15,700 | ₩15,700 | ₩14,418 | ₩14,739 | -6.12% | 3.1천 |
|---|
| 2025.11.19 | ₩15,059 | ₩16,501 | ₩15,059 | ₩15,700 | +4.26% | 2.1천 |
|---|
| 2025.11.18 | ₩15,219 | ₩17,302 | ₩14,306 | ₩15,780 | +3.68% | 4.8천 |
|---|
| 2025.11.17 | ₩16,020 | ₩16,822 | ₩15,380 | ₩15,540 | -3.00% | 5.7천 |
|---|
| 2025.11.14 | ₩16,020 | ₩16,822 | ₩15,700 | ₩15,716 | -1.90% | 3.8천 |
|---|
| 2025.11.13 | ₩16,341 | ₩16,773 | ₩15,700 | ₩16,181 | -0.98% | 3.6천 |
|---|
| 2025.11.12 | ₩16,822 | ₩17,623 | ₩16,020 | ₩16,181 | -3.81% | 3.3만 |
|---|
| 2025.11.11 | ₩17,462 | ₩17,462 | ₩16,341 | ₩16,982 | -2.75% | 2.2천 |
|---|
| 2025.11.10 | ₩17,623 | ₩18,424 | ₩16,822 | ₩16,822 | -4.55% | 4천 |
|---|
| 2025.11.07 | ₩17,943 | ₩19,753 | ₩17,302 | ₩17,350 | -3.30% | 2.5천 |
|---|
| 2025.11.06 | ₩19,225 | ₩19,545 | ₩17,943 | ₩17,943 | -6.67% | 4.9천 |
|---|
| 2025.11.05 | ₩19,385 | ₩19,577 | ₩18,904 | ₩19,225 | -0.83% | 2.9천 |
|---|
| 2025.11.04 | ₩20,506 | ₩20,827 | ₩19,705 | ₩19,753 | -3.67% | 4.2천 |
|---|
| 2025.11.03 | ₩21,467 | ₩21,932 | ₩20,186 | ₩20,987 | -2.24% | 4.2천 |
|---|
| 2025.10.31 | ₩21,387 | ₩21,628 | ₩20,666 | ₩21,307 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩22,589 | ₩22,589 | ₩20,506 | ₩20,714 | -8.30% | 1만 |
|---|
| 2025.10.29 | ₩21,628 | ₩23,871 | ₩21,307 | ₩23,069 | +6.67% | 1.7만 |
|---|
| 2025.10.28 | ₩20,827 | ₩21,307 | ₩20,666 | ₩20,666 | -0.77% | 2.5천 |
|---|
| 2025.10.27 | ₩21,147 | ₩21,307 | ₩20,506 | ₩20,666 | -2.27% | 1.8천 |
|---|
| 2025.10.24 | ₩21,147 | ₩21,628 | ₩20,186 | ₩20,827 | -1.52% | 2.1천 |
|---|
| 2025.10.23 | ₩20,186 | ₩21,147 | ₩20,186 | ₩20,827 | +3.17% | 1.4천 |
|---|
| 2025.10.22 | ₩20,827 | ₩21,355 | ₩20,186 | ₩20,186 | -3.08% | 3.4천 |
|---|
| 2025.10.21 | ₩21,147 | ₩21,708 | ₩20,987 | ₩21,275 | +0.61% | 2.8천 |
|---|
| 2025.10.20 | ₩19,545 | ₩21,307 | ₩19,545 | ₩21,147 | +8.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,026 | ₩20,186 | ₩19,225 | ₩19,625 | -2.00% | 6.7천 |
|---|
| 2025.10.16 | ₩20,666 | ₩21,387 | ₩20,026 | ₩20,026 | -3.10% | 9.1천 |
|---|
| 2025.10.15 | ₩21,628 | ₩21,628 | ₩20,186 | ₩21,467 | -0.74% | 1.3만 |
|---|
| 2025.10.14 | ₩21,628 | ₩22,589 | ₩21,147 | ₩21,147 | -2.22% | 3만 |
|---|
| 2025.10.13 | ₩21,628 | ₩22,268 | ₩20,987 | ₩21,147 | -2.22% | 7.9천 |
|---|
| 2025.10.10 | ₩24,511 | ₩24,511 | ₩21,467 | ₩21,628 | -11.76% | 1.9만 |
|---|