시장 데이터를 불러오는 중
전체 종목
에임드바이오 과거 주가
에임드바이오 · 0009K0.KQ · KOSDAQ
주요 제품·사업: ADC 기반 항암제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에임드바이오 · 0009K0.KQ · KOSDAQ
주요 제품·사업: ADC 기반 항암제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,650 | ₩25,750 | ₩24,050 | ₩24,250 | -5.46% | 11.6만 |
| 2026.10.07 | ₩26,150 | ₩26,450 | ₩25,550 | ₩25,900 | -0.96% | 10.8만 |
| 2026.10.06 | ₩25,200 | ₩26,450 | ₩25,100 | ₩25,800 | +2.38% | 15.8만 |
| 2026.10.02 | ₩25,400 | ₩25,900 | ₩24,250 | ₩24,800 | -2.36% | 10.7만 |
| 2026.10.01 | ₩22,100 | ₩25,600 | ₩22,000 | ₩25,450 | +15.16% | 23.2만 |
| 2026.09.30 | ₩21,500 | ₩22,600 | ₩21,150 | ₩22,350 | +3.95% | 10만 |
| 2026.09.29 | ₩22,100 | ₩22,150 | ₩20,800 | ₩21,500 | -2.71% | 11만 |
| 2026.09.28 | ₩22,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,000 |
| ₩22,350 |
| +0.68% |
| 12만 |
| 2026.09.23 | ₩21,150 | ₩21,700 | ₩20,900 | ₩21,400 | +1.18% | 8.6만 |
|---|
| 2026.09.22 | ₩21,850 | ₩22,150 | ₩20,900 | ₩21,200 | -2.97% | 13.4만 |
|---|
| 2026.09.21 | ₩21,550 | ₩21,850 | ₩21,150 | ₩21,650 | +0.46% | 10.6만 |
|---|
| 2026.09.18 | ₩22,650 | ₩22,750 | ₩21,550 | ₩21,750 | -3.97% | 24.8만 |
|---|
| 2026.09.17 | ₩22,950 | ₩23,200 | ₩22,350 | ₩22,650 | -1.31% | 7.1만 |
|---|
| 2026.09.16 | ₩22,350 | ₩22,700 | ₩22,000 | ₩22,600 | +1.12% | 5.4만 |
|---|
| 2026.09.15 | ₩22,350 | ₩23,000 | ₩22,200 | ₩22,600 | +1.12% | 6.8만 |
|---|
| 2026.09.14 | ₩22,050 | ₩22,400 | ₩21,650 | ₩22,150 | +0.45% | 8만 |
|---|
| 2026.09.11 | ₩22,700 | ₩23,100 | ₩22,450 | ₩22,650 | -0.22% | 7.4만 |
|---|
| 2026.09.10 | ₩23,500 | ₩23,700 | ₩22,600 | ₩23,700 | +0.85% | 8.5만 |
|---|
| 2026.09.09 | ₩23,300 | ₩24,250 | ₩23,200 | ₩23,600 | +1.29% | 5.4만 |
|---|
| 2026.09.08 | ₩24,050 | ₩24,300 | ₩23,600 | ₩23,700 | -1.46% | 6.9만 |
|---|
| 2026.09.07 | ₩23,650 | ₩24,300 | ₩23,250 | ₩24,250 | +2.54% | 6.2만 |
|---|
| 2026.09.04 | ₩22,600 | ₩23,850 | ₩22,550 | ₩23,450 | +3.76% | 7.5만 |
|---|
| 2026.09.03 | ₩23,850 | ₩24,000 | ₩22,200 | ₩22,400 | -6.08% | 9.1만 |
|---|
| 2026.09.02 | ₩23,000 | ₩24,400 | ₩22,750 | ₩23,200 | +0.87% | 11.5만 |
|---|
| 2026.09.01 | ₩24,300 | ₩24,800 | ₩23,500 | ₩23,750 | -2.26% | 10.6만 |
|---|
| 2026.08.31 | ₩24,200 | ₩25,050 | ₩23,600 | ₩24,500 | +1.24% | 9만 |
|---|
| 2026.08.28 | ₩25,500 | ₩26,250 | ₩24,750 | ₩25,100 | -1.57% | 8.1만 |
|---|
| 2026.08.27 | ₩25,250 | ₩25,750 | ₩25,100 | ₩25,700 | +1.78% | 6.2만 |
|---|
| 2026.08.26 | ₩25,950 | ₩26,500 | ₩25,350 | ₩25,400 | -2.12% | 7.3만 |
|---|
| 2026.08.25 | ₩25,500 | ₩26,050 | ₩24,150 | ₩26,000 | +1.96% | 10.2만 |
|---|
| 2026.08.24 | ₩24,650 | ₩26,450 | ₩24,650 | ₩25,950 | +5.27% | 13만 |
|---|
| 2026.08.21 | ₩25,450 | ₩25,650 | ₩24,300 | ₩24,500 | -3.73% | 11.1만 |
|---|
| 2026.08.20 | ₩27,550 | ₩27,900 | ₩25,850 | ₩26,450 | -3.99% | 12.6만 |
|---|
| 2026.08.19 | ₩25,250 | ₩26,850 | ₩24,900 | ₩26,100 | +3.37% | 15.1만 |
|---|
| 2026.08.18 | ₩26,800 | ₩27,600 | ₩25,650 | ₩25,800 | -3.73% | 13.5만 |
|---|
| 2026.08.14 | ₩26,950 | ₩27,600 | ₩26,350 | ₩27,250 | +1.11% | 11.8만 |
|---|
| 2026.08.13 | ₩27,300 | ₩27,750 | ₩26,300 | ₩27,050 | -0.92% | 14.9만 |
|---|
| 2026.08.12 | ₩26,500 | ₩28,100 | ₩25,800 | ₩27,450 | +3.58% | 14.6만 |
|---|
| 2026.08.11 | ₩26,100 | ₩27,000 | ₩25,450 | ₩26,800 | +2.68% | 14.2만 |
|---|
| 2026.08.10 | ₩25,450 | ₩27,300 | ₩24,950 | ₩26,450 | +3.93% | 24만 |
|---|
| 2026.08.07 | ₩24,400 | ₩25,050 | ₩23,500 | ₩25,000 | +2.46% | 13.7만 |
|---|
| 2026.08.06 | ₩25,000 | ₩25,450 | ₩23,400 | ₩24,700 | -1.20% | 17.7만 |
|---|
| 2026.08.05 | ₩24,050 | ₩24,600 | ₩23,500 | ₩24,300 | +1.04% | 18.6만 |
|---|
| 2026.08.04 | ₩21,100 | ₩25,300 | ₩21,100 | ₩24,200 | +14.69% | 39.3만 |
|---|
| 2026.08.03 | ₩19,520 | ₩22,100 | ₩19,410 | ₩21,000 | +7.58% | 14만 |
|---|
| 2026.07.31 | ₩18,600 | ₩20,500 | ₩18,440 | ₩20,300 | +9.14% | 19.1만 |
|---|
| 2026.07.30 | ₩18,170 | ₩19,330 | ₩17,760 | ₩17,900 | -1.49% | 14만 |
|---|
| 2026.07.29 | ₩19,950 | ₩20,850 | ₩17,400 | ₩18,130 | -9.12% | 22.1만 |
|---|
| 2026.07.28 | ₩21,200 | ₩21,550 | ₩19,450 | ₩19,900 | -6.13% | 12만 |
|---|
| 2026.07.27 | ₩21,650 | ₩22,400 | ₩21,150 | ₩22,000 | +1.62% | 12만 |
|---|
| 2026.07.24 | ₩21,050 | ₩22,200 | ₩20,850 | ₩21,050 | 0.00% | 11.1만 |
|---|
| 2026.07.23 | ₩19,470 | ₩21,950 | ₩19,470 | ₩21,800 | +11.97% | 16.5만 |
|---|
| 2026.07.22 | ₩19,830 | ₩21,050 | ₩19,350 | ₩19,350 | -2.42% | 14.2만 |
|---|
| 2026.07.21 | ₩19,750 | ₩19,990 | ₩18,330 | ₩19,460 | -1.47% | 15.9만 |
|---|
| 2026.07.20 | ₩20,500 | ₩20,600 | ₩19,680 | ₩19,750 | -3.66% | 13.1만 |
|---|
| 2026.07.16 | ₩21,950 | ₩22,450 | ₩20,850 | ₩21,150 | -3.64% | 10.9만 |
|---|
| 2026.07.15 | ₩22,150 | ₩23,350 | ₩22,050 | ₩22,350 | +0.90% | 11.6만 |
|---|
| 2026.07.14 | ₩23,200 | ₩23,550 | ₩20,850 | ₩21,550 | -7.11% | 16.4만 |
|---|
| 2026.07.13 | ₩24,450 | ₩25,250 | ₩22,650 | ₩23,000 | -5.93% | 15.9만 |
|---|
| 2026.07.10 | ₩22,750 | ₩24,750 | ₩22,750 | ₩23,950 | +5.27% | 13.4만 |
|---|
| 2026.07.09 | ₩24,250 | ₩25,350 | ₩23,150 | ₩23,450 | -3.30% | 16만 |
|---|
| 2026.07.08 | ₩26,200 | ₩26,550 | ₩23,250 | ₩24,300 | -7.25% | 22.1만 |
|---|
| 2026.07.07 | ₩24,750 | ₩26,900 | ₩24,500 | ₩25,900 | +4.65% | 23.7만 |
|---|
| 2026.07.06 | ₩25,000 | ₩25,400 | ₩23,600 | ₩24,700 | -1.20% | 14.7만 |
|---|
| 2026.07.03 | ₩26,550 | ₩27,100 | ₩24,300 | ₩25,300 | -4.71% | 17.7만 |
|---|
| 2026.07.02 | ₩26,800 | ₩27,350 | ₩25,400 | ₩25,550 | -4.66% | 22만 |
|---|
| 2026.07.01 | ₩25,450 | ₩28,100 | ₩24,550 | ₩26,900 | +5.70% | 29.9만 |
|---|
| 2026.06.30 | ₩25,700 | ₩26,450 | ₩24,500 | ₩25,100 | -2.33% | 18.4만 |
|---|
| 2026.06.29 | ₩22,250 | ₩26,400 | ₩22,200 | ₩26,050 | +17.08% | 35.8만 |
|---|
| 2026.06.26 | ₩23,400 | ₩25,550 | ₩21,950 | ₩22,450 | -4.06% | 43.9만 |
|---|
| 2026.06.25 | ₩24,800 | ₩26,000 | ₩22,950 | ₩23,050 | -7.06% | 22.3만 |
|---|
| 2026.06.24 | ₩23,700 | ₩26,050 | ₩23,400 | ₩25,050 | +5.70% | 22.4만 |
|---|
| 2026.06.23 | ₩23,950 | ₩25,200 | ₩23,400 | ₩23,900 | -0.21% | 18만 |
|---|
| 2026.06.22 | ₩25,400 | ₩25,550 | ₩23,650 | ₩24,550 | -3.35% | 15.9만 |
|---|
| 2026.06.19 | ₩26,000 | ₩27,300 | ₩24,900 | ₩25,550 | -1.73% | 81.2만 |
|---|
| 2026.06.18 | ₩28,150 | ₩28,500 | ₩26,250 | ₩26,300 | -6.57% | 15만 |
|---|
| 2026.06.17 | ₩29,250 | ₩29,850 | ₩27,650 | ₩28,550 | -2.39% | 26.8만 |
|---|
| 2026.06.16 | ₩27,950 | ₩30,450 | ₩27,500 | ₩28,600 | +2.33% | 31.2만 |
|---|
| 2026.06.15 | ₩27,700 | ₩28,150 | ₩26,400 | ₩27,750 | +0.18% | 22.8만 |
|---|
| 2026.06.12 | ₩27,800 | ₩28,500 | ₩26,500 | ₩27,200 | -2.16% | 32만 |
|---|
| 2026.06.11 | ₩23,900 | ₩27,900 | ₩23,350 | ₩27,200 | +13.81% | 39.8만 |
|---|
| 2026.06.10 | ₩25,200 | ₩26,150 | ₩24,000 | ₩24,900 | -1.19% | 1 |
|---|
| 2026.06.09 | ₩23,350 | ₩26,650 | ₩23,050 | ₩25,800 | +10.49% | 44.6만 |
|---|
| 2026.06.08 | ₩23,900 | ₩25,000 | ₩23,000 | ₩23,350 | -2.30% | 30.5만 |
|---|
| 2026.06.05 | ₩28,650 | ₩28,650 | ₩25,800 | ₩26,500 | -7.50% | 41.3만 |
|---|
| 2026.06.04 | ₩27,950 | ₩28,850 | ₩25,750 | ₩27,700 | -0.89% | 141.7만 |
|---|
| 2026.06.02 | ₩33,200 | ₩35,300 | ₩32,650 | ₩33,750 | +1.66% | 18.8만 |
|---|
| 2026.06.01 | ₩33,300 | ₩34,950 | ₩32,900 | ₩34,200 | +2.70% | 17.8만 |
|---|
| 2026.05.29 | ₩36,500 | ₩36,650 | ₩33,650 | ₩34,400 | -5.75% | 18.2만 |
|---|
| 2026.05.28 | ₩39,350 | ₩39,350 | ₩35,100 | ₩36,500 | -7.24% | 16.6만 |
|---|
| 2026.05.27 | ₩39,200 | ₩41,900 | ₩37,400 | ₩38,500 | -1.79% | 31.6만 |
|---|
| 2026.05.26 | ₩39,050 | ₩41,400 | ₩38,250 | ₩40,050 | +2.56% | 27.4만 |
|---|
| 2026.05.22 | ₩35,400 | ₩38,000 | ₩34,900 | ₩37,100 | +4.80% | 27.7만 |
|---|
| 2026.05.21 | ₩34,050 | ₩35,100 | ₩33,450 | ₩33,700 | -1.03% | 15.4만 |
|---|
| 2026.05.20 | ₩34,000 | ₩34,250 | ₩32,350 | ₩33,300 | -2.06% | 21.5만 |
|---|
| 2026.05.19 | ₩35,500 | ₩38,150 | ₩33,550 | ₩35,100 | -1.13% | 31.4만 |
|---|
| 2026.05.18 | ₩38,000 | ₩38,800 | ₩34,800 | ₩35,800 | -5.79% | 29.6만 |
|---|
| 2026.05.15 | ₩41,950 | ₩42,100 | ₩38,500 | ₩39,300 | -6.32% | 25.4만 |
|---|
| 2026.05.14 | ₩40,850 | ₩41,900 | ₩39,750 | ₩41,000 | +0.37% | 19.1만 |
|---|
| 2026.05.13 | ₩45,100 | ₩45,150 | ₩40,750 | ₩40,750 | -9.65% | 26.5만 |
|---|
| 2026.05.12 | ₩41,200 | ₩44,850 | ₩40,800 | ₩43,400 | +5.34% | 35.7만 |
|---|
| 2026.05.11 | ₩43,500 | ₩43,500 | ₩41,250 | ₩41,800 | -3.91% | 21.9만 |
|---|
| 2026.05.08 | ₩44,800 | ₩45,450 | ₩43,950 | ₩44,100 | -1.56% | 13.4만 |
|---|
| 2026.05.07 | ₩45,600 | ₩47,300 | ₩44,150 | ₩44,200 | -3.07% | 20.7만 |
|---|
| 2026.05.06 | ₩46,200 | ₩46,250 | ₩44,250 | ₩44,250 | -4.22% | 20.7만 |
|---|
| 2026.05.04 | ₩47,400 | ₩47,650 | ₩46,650 | ₩46,700 | -1.48% | 11.5만 |
|---|
| 2026.04.30 | ₩48,750 | ₩48,850 | ₩46,800 | ₩46,850 | -3.90% | 19.5만 |
|---|
| 2026.04.29 | ₩49,300 | ₩50,100 | ₩48,600 | ₩48,750 | -1.12% | 13만 |
|---|
| 2026.04.28 | ₩50,000 | ₩50,000 | ₩48,800 | ₩48,850 | -2.30% | 18.6만 |
|---|
| 2026.04.27 | ₩50,600 | ₩51,700 | ₩49,800 | ₩50,900 | +0.59% | 21.9만 |
|---|
| 2026.04.24 | ₩47,350 | ₩50,300 | ₩47,050 | ₩50,200 | +6.02% | 26.4만 |
|---|
| 2026.04.23 | ₩47,600 | ₩48,450 | ₩46,650 | ₩47,400 | -0.42% | 18.3만 |
|---|
| 2026.04.22 | ₩48,300 | ₩48,800 | ₩46,600 | ₩47,150 | -2.38% | 19.9만 |
|---|
| 2026.04.21 | ₩50,700 | ₩50,800 | ₩47,600 | ₩48,150 | -5.03% | 25.8만 |
|---|
| 2026.04.20 | ₩51,100 | ₩51,800 | ₩49,750 | ₩49,850 | -2.45% | 16.4만 |
|---|
| 2026.04.17 | ₩51,500 | ₩51,850 | ₩50,200 | ₩50,600 | -1.75% | 13.1만 |
|---|
| 2026.04.16 | ₩52,500 | ₩52,500 | ₩50,500 | ₩51,300 | -2.29% | 21.7만 |
|---|
| 2026.04.15 | ₩47,750 | ₩50,600 | ₩47,200 | ₩50,300 | +5.34% | 34.5만 |
|---|
| 2026.04.14 | ₩48,250 | ₩48,350 | ₩46,200 | ₩46,550 | -3.52% | 27만 |
|---|
| 2026.04.13 | ₩46,200 | ₩46,500 | ₩45,450 | ₩45,950 | -0.54% | 10.5만 |
|---|
| 2026.04.10 | ₩47,400 | ₩47,900 | ₩46,100 | ₩47,550 | +0.32% | 12.9만 |
|---|
| 2026.04.09 | ₩48,250 | ₩48,450 | ₩46,200 | ₩46,300 | -4.04% | 14만 |
|---|
| 2026.04.08 | ₩47,900 | ₩49,200 | ₩47,000 | ₩48,050 | +0.31% | 21.1만 |
|---|
| 2026.04.07 | ₩46,850 | ₩47,800 | ₩45,050 | ₩45,300 | -3.31% | 14.2만 |
|---|
| 2026.04.06 | ₩48,300 | ₩48,650 | ₩46,150 | ₩46,300 | -4.14% | 15.3만 |
|---|
| 2026.04.03 | ₩50,300 | ₩50,800 | ₩48,250 | ₩48,300 | -3.98% | 17.9만 |
|---|
| 2026.04.02 | ₩54,300 | ₩54,400 | ₩47,950 | ₩49,150 | -9.48% | 36.7만 |
|---|
| 2026.04.01 | ₩49,400 | ₩50,400 | ₩48,850 | ₩49,800 | +0.81% | 17.3만 |
|---|
| 2026.03.31 | ₩49,800 | ₩50,400 | ₩46,850 | ₩47,200 | -5.22% | 31.4만 |
|---|
| 2026.03.30 | ₩49,850 | ₩51,000 | ₩49,450 | ₩50,200 | +0.70% | 17.8만 |
|---|
| 2026.03.27 | ₩53,300 | ₩54,400 | ₩52,500 | ₩53,200 | -0.19% | 17.7만 |
|---|
| 2026.03.26 | ₩56,600 | ₩57,500 | ₩54,200 | ₩54,400 | -3.89% | 44.3만 |
|---|
| 2026.03.25 | ₩52,200 | ₩53,700 | ₩51,500 | ₩53,500 | +2.49% | 31.4만 |
|---|
| 2026.03.24 | ₩53,200 | ₩53,300 | ₩49,000 | ₩50,000 | -6.02% | 39.2만 |
|---|
| 2026.03.23 | ₩52,600 | ₩53,200 | ₩50,900 | ₩51,000 | -3.04% | 28.6만 |
|---|
| 2026.03.20 | ₩57,000 | ₩57,200 | ₩55,100 | ₩55,300 | -2.98% | 36.9만 |
|---|
| 2026.03.19 | ₩57,800 | ₩59,000 | ₩56,100 | ₩56,300 | -2.60% | 46만 |
|---|
| 2026.03.18 | ₩61,600 | ₩62,200 | ₩60,200 | ₩60,500 | -1.79% | 44.1만 |
|---|
| 2026.03.17 | ₩65,300 | ₩65,600 | ₩60,000 | ₩60,000 | -8.12% | 78.3만 |
|---|
| 2026.03.16 | ₩71,300 | ₩71,500 | ₩63,000 | ₩64,300 | -9.82% | 115.8만 |
|---|
| 2026.03.13 | ₩68,200 | ₩71,200 | ₩67,400 | ₩69,400 | +1.76% | 131.4만 |
|---|
| 2026.03.12 | ₩63,400 | ₩71,900 | ₩62,600 | ₩70,300 | +10.88% | 427.2만 |
|---|
| 2026.03.11 | ₩65,500 | ₩68,800 | ₩63,800 | ₩65,100 | -0.61% | 136.3만 |
|---|
| 2026.03.10 | ₩68,000 | ₩69,500 | ₩63,400 | ₩64,400 | -5.29% | 148.1만 |
|---|
| 2026.03.09 | ₩60,400 | ₩63,000 | ₩59,600 | ₩62,700 | +3.81% | 69만 |
|---|
| 2026.03.06 | ₩63,500 | ₩66,100 | ₩61,100 | ₩65,300 | +2.83% | 118.1만 |
|---|
| 2026.03.05 | ₩58,400 | ₩65,000 | ₩55,200 | ₩62,800 | +7.53% | 191.1만 |
|---|
| 2026.03.04 | ₩59,600 | ₩61,400 | ₩50,700 | ₩51,300 | -13.93% | 159.8만 |
|---|
| 2026.03.03 | ₩63,400 | ₩72,800 | ₩62,700 | ₩64,300 | +1.42% | 312.6만 |
|---|
| 2026.02.27 | ₩56,100 | ₩64,900 | ₩55,100 | ₩61,500 | +9.63% | 380.1만 |
|---|
| 2026.02.26 | ₩52,800 | ₩52,800 | ₩51,300 | ₩51,900 | -1.70% | 26.3만 |
|---|
| 2026.02.25 | ₩54,400 | ₩56,100 | ₩52,500 | ₩52,500 | -3.49% | 34만 |
|---|
| 2026.02.24 | ₩52,900 | ₩53,700 | ₩52,100 | ₩53,600 | +1.32% | 26만 |
|---|
| 2026.02.23 | ₩51,400 | ₩52,500 | ₩50,200 | ₩51,700 | +0.58% | 19만 |
|---|
| 2026.02.20 | ₩52,500 | ₩52,800 | ₩50,700 | ₩51,000 | -2.86% | 17.6만 |
|---|
| 2026.02.19 | ₩51,900 | ₩53,000 | ₩51,300 | ₩52,900 | +1.93% | 15.5만 |
|---|
| 2026.02.13 | ₩52,700 | ₩52,700 | ₩51,400 | ₩51,800 | -1.71% | 13.5만 |
|---|
| 2026.02.12 | ₩53,900 | ₩54,200 | ₩52,100 | ₩53,300 | -1.11% | 16.9만 |
|---|
| 2026.02.11 | ₩55,000 | ₩56,200 | ₩53,100 | ₩53,200 | -3.27% | 29.9만 |
|---|
| 2026.02.10 | ₩52,300 | ₩53,100 | ₩51,700 | ₩51,800 | -0.96% | 15.7만 |
|---|
| 2026.02.09 | ₩52,800 | ₩53,000 | ₩51,500 | ₩52,300 | -0.95% | 20.9만 |
|---|
| 2026.02.06 | ₩51,800 | ₩56,500 | ₩50,600 | ₩52,000 | +0.39% | 42.8만 |
|---|
| 2026.02.05 | ₩58,900 | ₩58,900 | ₩53,800 | ₩54,400 | -7.64% | 37.7만 |
|---|
| 2026.02.04 | ₩52,700 | ₩56,700 | ₩52,200 | ₩55,600 | +5.50% | 128.5만 |
|---|
| 2026.02.03 | ₩52,400 | ₩55,500 | ₩50,200 | ₩53,400 | +1.91% | 30.6만 |
|---|
| 2026.02.02 | ₩52,400 | ₩54,300 | ₩51,000 | ₩51,100 | -2.48% | 18.1만 |
|---|
| 2026.01.30 | ₩57,200 | ₩57,200 | ₩54,500 | ₩54,500 | -4.72% | 37만 |
|---|
| 2026.01.29 | ₩57,900 | ₩59,500 | ₩56,900 | ₩58,000 | +0.17% | 48.1만 |
|---|
| 2026.01.28 | ₩57,900 | ₩58,500 | ₩56,600 | ₩57,200 | -1.21% | 40.8만 |
|---|
| 2026.01.27 | ₩56,900 | ₩59,100 | ₩56,500 | ₩58,900 | +3.51% | 35.6만 |
|---|
| 2026.01.26 | ₩54,500 | ₩59,000 | ₩53,800 | ₩58,300 | +6.97% | 79.2만 |
|---|
| 2026.01.23 | ₩51,300 | ₩53,500 | ₩50,600 | ₩53,100 | +3.51% | 36.7만 |
|---|
| 2026.01.22 | ₩52,400 | ₩52,600 | ₩49,500 | ₩51,000 | -2.67% | 34.1만 |
|---|
| 2026.01.21 | ₩53,700 | ₩54,700 | ₩50,400 | ₩51,000 | -5.03% | 39.7만 |
|---|
| 2026.01.20 | ₩55,500 | ₩58,400 | ₩55,100 | ₩55,700 | +0.36% | 63만 |
|---|
| 2026.01.19 | ₩53,800 | ₩55,700 | ₩53,000 | ₩54,000 | +0.37% | 24.7만 |
|---|
| 2026.01.16 | ₩54,700 | ₩58,500 | ₩52,800 | ₩54,900 | +0.37% | 64만 |
|---|
| 2026.01.15 | ₩55,600 | ₩56,100 | ₩54,000 | ₩55,700 | +0.18% | 26.6만 |
|---|
| 2026.01.14 | ₩57,900 | ₩58,000 | ₩54,500 | ₩55,500 | -4.15% | 23.9만 |
|---|
| 2026.01.13 | ₩59,400 | ₩59,800 | ₩55,600 | ₩56,200 | -5.39% | 40.5만 |
|---|
| 2026.01.12 | ₩61,000 | ₩61,400 | ₩59,000 | ₩59,800 | -1.97% | 45.4만 |
|---|
| 2026.01.09 | ₩61,400 | ₩65,800 | ₩59,100 | ₩62,400 | +1.63% | 104.5만 |
|---|
| 2026.01.08 | ₩61,100 | ₩62,500 | ₩58,500 | ₩60,100 | -1.64% | 58.7만 |
|---|
| 2026.01.07 | ₩55,100 | ₩59,400 | ₩54,200 | ₩58,800 | +6.72% | 98.2만 |
|---|
| 2026.01.06 | ₩55,300 | ₩56,300 | ₩53,500 | ₩54,700 | -1.08% | 37.4만 |
|---|
| 2026.01.05 | ₩49,500 | ₩57,800 | ₩49,500 | ₩56,100 | +13.33% | 126.6만 |
|---|
| 2026.01.02 | ₩56,700 | ₩58,600 | ₩54,600 | ₩54,700 | -3.53% | 55.4만 |
|---|
| 2025.12.30 | ₩61,900 | ₩62,000 | ₩57,100 | ₩57,600 | -6.95% | 114.4만 |
|---|
| 2025.12.29 | ₩64,400 | ₩65,600 | ₩61,900 | ₩61,900 | -3.88% | 106.9만 |
|---|
| 2025.12.26 | ₩61,600 | ₩68,300 | ₩60,500 | ₩64,900 | +5.36% | 351.3만 |
|---|
| 2025.12.24 | ₩61,200 | ₩64,100 | ₩60,400 | ₩62,200 | +1.63% | 151.1만 |
|---|
| 2025.12.23 | ₩67,100 | ₩67,800 | ₩60,900 | ₩61,500 | -8.35% | 188.1만 |
|---|
| 2025.12.22 | ₩69,000 | ₩71,000 | ₩66,300 | ₩67,100 | -2.75% | 171.8만 |
|---|
| 2025.12.19 | ₩69,800 | ₩75,450 | ₩69,300 | ₩70,400 | +0.86% | 378.6만 |
|---|
| 2025.12.18 | ₩68,100 | ₩72,600 | ₩66,300 | ₩72,500 | +6.46% | 403.7만 |
|---|
| 2025.12.17 | ₩71,600 | ₩79,000 | ₩66,100 | ₩67,000 | -6.42% | 613.2만 |
|---|
| 2025.12.16 | ₩70,000 | ₩80,200 | ₩67,000 | ₩72,400 | +3.43% | 1248.3만 |
|---|
| 2025.12.15 | ₩56,500 | ₩72,600 | ₩54,800 | ₩70,500 | +24.78% | 1140.9만 |
|---|
| 2025.12.12 | ₩47,500 | ₩59,700 | ₩46,350 | ₩55,900 | +17.68% | 1044.1만 |
|---|
| 2025.12.11 | ₩47,100 | ₩48,650 | ₩46,150 | ₩46,700 | -0.85% | 171.4만 |
|---|
| 2025.12.10 | ₩49,800 | ₩50,700 | ₩46,100 | ₩46,600 | -6.43% | 184.8만 |
|---|
| 2025.12.09 | ₩47,650 | ₩52,400 | ₩47,500 | ₩50,000 | +4.93% | 371만 |
|---|
| 2025.12.08 | ₩54,100 | ₩56,800 | ₩47,750 | ₩48,550 | -10.26% | 806만 |
|---|
| 2025.12.05 | ₩57,200 | ₩57,200 | ₩52,400 | ₩57,200 | 0.00% | 154.8만 |
|---|
| 2025.12.04 | ₩44,000 | ₩44,000 | ₩42,000 | ₩44,000 | 0.00% | 379.3만 |
|---|