시장 데이터를 불러오는 중
전체 종목
에이프로젠바이오로직스 과거 주가
003060.KS · KOSPI
주요 제품·사업: 의약품(항생제,영양수액제,드링크제,철결핍성빈혈예방치료제,경옥동충하초) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003060.KS · KOSPI
주요 제품·사업: 의약품(항생제,영양수액제,드링크제,철결핍성빈혈예방치료제,경옥동충하초) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,527 | ₩1,570 | ₩1,516 | ₩1,544 | +1.11% | 9.3만 |
| 2026.10.07 | ₩1,533 | ₩1,599 | ₩1,510 | ₩1,540 | +0.46% | 13.8만 |
| 2026.10.06 | ₩1,577 | ₩1,616 | ₩1,490 | ₩1,555 | -1.40% | 12만 |
| 2026.10.02 | ₩1,544 | ₩1,620 | ₩1,511 | ₩1,564 | +1.30% | 20만 |
| 2026.10.01 | ₩1,470 | ₩1,553 | ₩1,450 | ₩1,548 | +5.31% | 16.4만 |
| 2026.09.30 | ₩1,520 | ₩1,520 | ₩1,446 | ₩1,470 | -3.29% | 16.4만 |
| 2026.09.29 | ₩1,568 | ₩1,569 | ₩1,486 | ₩1,507 | -3.89% | 23.1만 |
| 2026.09.28 | ₩1,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,534 |
| ₩1,568 |
| -4.33% |
| 37.1만 |
| 2026.09.23 | ₩1,604 | ₩1,680 | ₩1,593 | ₩1,639 | +2.18% | 11.4만 |
|---|
| 2026.09.22 | ₩1,625 | ₩1,625 | ₩1,591 | ₩1,601 | -1.48% | 13.6만 |
|---|
| 2026.09.21 | ₩1,631 | ₩1,659 | ₩1,594 | ₩1,602 | -1.78% | 11.1만 |
|---|
| 2026.09.18 | ₩1,651 | ₩1,665 | ₩1,625 | ₩1,631 | -1.21% | 5만 |
|---|
| 2026.09.17 | ₩1,631 | ₩1,665 | ₩1,620 | ₩1,636 | +0.31% | 6.3만 |
|---|
| 2026.09.16 | ₩1,640 | ₩1,650 | ₩1,591 | ₩1,641 | +0.06% | 9.5만 |
|---|
| 2026.09.15 | ₩1,585 | ₩1,661 | ₩1,580 | ₩1,640 | +3.47% | 8.7만 |
|---|
| 2026.09.14 | ₩1,655 | ₩1,655 | ₩1,580 | ₩1,599 | -3.38% | 21.4만 |
|---|
| 2026.09.11 | ₩1,672 | ₩1,704 | ₩1,648 | ₩1,679 | +0.42% | 15.9만 |
|---|
| 2026.09.10 | ₩1,657 | ₩1,674 | ₩1,616 | ₩1,671 | +0.84% | 17.4만 |
|---|
| 2026.09.09 | ₩1,706 | ₩1,724 | ₩1,650 | ₩1,657 | -2.87% | 25.4만 |
|---|
| 2026.09.08 | ₩1,824 | ₩1,836 | ₩1,706 | ₩1,706 | -6.47% | 46.8만 |
|---|
| 2026.09.07 | ₩1,810 | ₩1,940 | ₩1,783 | ₩1,818 | +0.44% | 78.7만 |
|---|
| 2026.09.04 | ₩2,245 | ₩2,245 | ₩1,801 | ₩1,810 | -19.38% | 805.3만 |
|---|
| 2026.09.03 | ₩1,742 | ₩1,774 | ₩1,709 | ₩1,727 | -0.86% | 12.1만 |
|---|
| 2026.09.02 | ₩1,758 | ₩1,769 | ₩1,725 | ₩1,742 | -0.91% | 9.9만 |
|---|
| 2026.09.01 | ₩1,782 | ₩1,813 | ₩1,730 | ₩1,738 | -2.47% | 15.7만 |
|---|
| 2026.08.31 | ₩1,852 | ₩1,854 | ₩1,796 | ₩1,800 | -2.81% | 12.6만 |
|---|
| 2026.08.28 | ₩1,881 | ₩1,882 | ₩1,835 | ₩1,857 | -1.28% | 8.2만 |
|---|
| 2026.08.27 | ₩1,967 | ₩1,967 | ₩1,870 | ₩1,881 | -4.37% | 20.9만 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,455 | ₩1,930 | ₩1,950 | -5.34% | 272.4만 |
|---|
| 2026.08.25 | ₩1,972 | ₩2,340 | ₩1,920 | ₩2,060 | +4.46% | 57.5만 |
|---|
| 2026.08.24 | ₩2,005 | ₩2,005 | ₩1,921 | ₩1,972 | -1.65% | 3.1만 |
|---|
| 2026.08.21 | ₩1,950 | ₩1,971 | ₩1,915 | ₩1,920 | -1.54% | 6.1만 |
|---|
| 2026.08.20 | ₩1,950 | ₩2,000 | ₩1,912 | ₩1,979 | +1.49% | 5.6만 |
|---|
| 2026.08.19 | ₩1,955 | ₩1,970 | ₩1,874 | ₩1,906 | -2.51% | 6.5만 |
|---|
| 2026.08.18 | ₩2,020 | ₩2,025 | ₩1,925 | ₩1,948 | -3.56% | 12.5만 |
|---|
| 2026.08.14 | ₩2,085 | ₩2,085 | ₩2,020 | ₩2,055 | -1.44% | 6.4만 |
|---|
| 2026.08.13 | ₩2,080 | ₩2,145 | ₩2,055 | ₩2,055 | -1.20% | 6.4만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,160 | ₩2,060 | ₩2,130 | -0.70% | 11.1만 |
|---|
| 2026.08.11 | ₩2,175 | ₩2,180 | ₩2,125 | ₩2,155 | -0.92% | 8.4만 |
|---|
| 2026.08.10 | ₩2,140 | ₩2,210 | ₩2,110 | ₩2,120 | -0.93% | 10.4만 |
|---|
| 2026.08.07 | ₩2,180 | ₩2,240 | ₩2,100 | ₩2,160 | -0.92% | 6.8만 |
|---|
| 2026.08.06 | ₩2,300 | ₩2,345 | ₩2,170 | ₩2,180 | -5.22% | 9.4만 |
|---|
| 2026.08.05 | ₩2,290 | ₩2,350 | ₩2,250 | ₩2,255 | -1.53% | 8.9만 |
|---|
| 2026.08.04 | ₩2,125 | ₩2,270 | ₩2,110 | ₩2,260 | +6.35% | 4.5만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,290 | ₩2,095 | ₩2,140 | -1.83% | 18.8만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,175 | ₩2,025 | ₩2,120 | +4.69% | 11.1만 |
|---|
| 2026.07.30 | ₩2,010 | ₩2,115 | ₩1,990 | ₩2,000 | -0.50% | 5.8만 |
|---|
| 2026.07.29 | ₩2,045 | ₩2,080 | ₩1,950 | ₩2,025 | -0.98% | 12.2만 |
|---|
| 2026.07.28 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,045 | -1.68% | 4.9만 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,170 | ₩2,020 | ₩2,090 | 0.00% | 8만 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,200 | ₩2,080 | ₩2,085 | -3.02% | 12만 |
|---|
| 2026.07.23 | ₩1,980 | ₩2,170 | ₩1,980 | ₩2,090 | +5.56% | 10.7만 |
|---|
| 2026.07.22 | ₩2,000 | ₩2,065 | ₩1,980 | ₩1,980 | -1.00% | 3.7만 |
|---|
| 2026.07.21 | ₩1,981 | ₩1,999 | ₩1,930 | ₩1,980 | -0.05% | 4.7만 |
|---|
| 2026.07.20 | ₩2,025 | ₩2,110 | ₩1,981 | ₩1,981 | -2.17% | 8만 |
|---|
| 2026.07.16 | ₩2,075 | ₩2,135 | ₩1,999 | ₩2,080 | +0.24% | 7.2만 |
|---|
| 2026.07.15 | ₩1,942 | ₩2,100 | ₩1,942 | ₩2,080 | +7.11% | 5.7만 |
|---|
| 2026.07.14 | ₩1,970 | ₩2,005 | ₩1,910 | ₩1,995 | +1.27% | 4.6만 |
|---|
| 2026.07.13 | ₩2,085 | ₩2,155 | ₩1,980 | ₩1,980 | -5.04% | 6.9만 |
|---|
| 2026.07.10 | ₩2,030 | ₩2,090 | ₩1,999 | ₩2,085 | +2.71% | 4.7만 |
|---|
| 2026.07.09 | ₩1,963 | ₩2,065 | ₩1,920 | ₩2,000 | +1.88% | 4.4만 |
|---|
| 2026.07.08 | ₩2,050 | ₩2,070 | ₩1,951 | ₩1,963 | -4.24% | 7.8만 |
|---|
| 2026.07.07 | ₩2,145 | ₩2,250 | ₩2,010 | ₩2,050 | -4.43% | 11.9만 |
|---|
| 2026.07.06 | ₩2,110 | ₩2,150 | ₩2,030 | ₩2,075 | -1.66% | 4.2만 |
|---|
| 2026.07.03 | ₩2,045 | ₩2,110 | ₩1,972 | ₩2,105 | +2.93% | 4.9만 |
|---|
| 2026.07.02 | ₩2,015 | ₩2,170 | ₩1,994 | ₩2,000 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,200 | ₩2,060 | ₩2,085 | +0.97% | 8.7만 |
|---|
| 2026.06.30 | ₩2,140 | ₩2,140 | ₩2,055 | ₩2,065 | -3.50% | 10.2만 |
|---|
| 2026.06.29 | ₩1,930 | ₩2,125 | ₩1,930 | ₩2,120 | +9.84% | 12.3만 |
|---|
| 2026.06.26 | ₩1,972 | ₩1,985 | ₩1,869 | ₩1,930 | -2.13% | 10.8만 |
|---|
| 2026.06.25 | ₩2,075 | ₩2,140 | ₩1,954 | ₩1,980 | -4.58% | 12.7만 |
|---|
| 2026.06.24 | ₩1,997 | ₩2,135 | ₩1,950 | ₩2,035 | +1.90% | 13만 |
|---|
| 2026.06.23 | ₩2,080 | ₩2,105 | ₩1,997 | ₩1,997 | -3.99% | 28.2만 |
|---|
| 2026.06.22 | ₩2,160 | ₩2,180 | ₩2,010 | ₩2,080 | -3.70% | 8.6만 |
|---|
| 2026.06.19 | ₩2,310 | ₩2,315 | ₩2,060 | ₩2,110 | -8.66% | 34.5만 |
|---|
| 2026.06.18 | ₩2,370 | ₩2,445 | ₩2,240 | ₩2,265 | -4.43% | 9.4만 |
|---|
| 2026.06.17 | ₩2,470 | ₩2,510 | ₩2,325 | ₩2,355 | -4.66% | 13.4만 |
|---|
| 2026.06.16 | ₩2,600 | ₩2,600 | ₩2,455 | ₩2,465 | -5.19% | 9.3만 |
|---|
| 2026.06.15 | ₩2,585 | ₩2,680 | ₩2,540 | ₩2,565 | -0.77% | 7.3만 |
|---|
| 2026.06.12 | ₩2,500 | ₩2,655 | ₩2,500 | ₩2,575 | +3.00% | 3.7만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,580 | ₩2,490 | ₩2,500 | 0.00% | 6.2만 |
|---|
| 2026.06.10 | ₩2,880 | ₩2,880 | ₩2,530 | ₩2,550 | -11.46% | 1 |
|---|
| 2026.06.09 | ₩2,565 | ₩2,810 | ₩2,560 | ₩2,610 | +1.75% | 6.7만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,675 | ₩2,505 | ₩2,585 | -3.18% | 7.6만 |
|---|
| 2026.06.05 | ₩2,790 | ₩2,810 | ₩2,665 | ₩2,685 | -3.76% | 11.9만 |
|---|
| 2026.06.04 | ₩2,805 | ₩2,815 | ₩2,665 | ₩2,710 | -3.39% | 11.2만 |
|---|
| 2026.06.02 | ₩2,935 | ₩2,945 | ₩2,760 | ₩2,820 | -3.92% | 10.2만 |
|---|
| 2026.06.01 | ₩3,220 | ₩3,290 | ₩2,935 | ₩2,975 | -7.61% | 14.3만 |
|---|
| 2026.05.29 | ₩3,185 | ₩3,215 | ₩3,040 | ₩3,165 | -0.63% | 9만 |
|---|
| 2026.05.28 | ₩3,285 | ₩3,355 | ₩3,105 | ₩3,115 | -5.18% | 12만 |
|---|
| 2026.05.27 | ₩3,500 | ₩3,555 | ₩3,345 | ₩3,355 | -4.14% | 15.1만 |
|---|
| 2026.05.26 | ₩3,450 | ₩3,730 | ₩3,280 | ₩3,555 | +3.04% | 33.4만 |
|---|
| 2026.05.22 | ₩3,150 | ₩3,505 | ₩3,050 | ₩3,450 | +9.52% | 60.8만 |
|---|
| 2026.05.21 | ₩3,210 | ₩3,305 | ₩3,060 | ₩3,175 | -1.09% | 32만 |
|---|
| 2026.05.20 | ₩3,300 | ₩3,300 | ₩3,100 | ₩3,210 | -2.73% | 24.4만 |
|---|
| 2026.05.19 | ₩3,600 | ₩3,910 | ₩3,275 | ₩3,370 | -6.39% | 40.2만 |
|---|
| 2026.05.18 | ₩4,215 | ₩4,440 | ₩3,480 | ₩3,635 | -13.76% | 75.3만 |
|---|
| 2026.05.15 | ₩5,100 | ₩5,250 | ₩3,920 | ₩4,010 | -21.37% | 114.9만 |
|---|
| 2026.05.14 | ₩5,350 | ₩6,370 | ₩4,955 | ₩5,100 | -4.67% | 514.1만 |
|---|
| 2026.05.13 | ₩4,565 | ₩4,900 | ₩4,250 | ₩4,900 | +7.34% | 56.8만 |
|---|
| 2026.05.12 | ₩2,900 | ₩3,770 | ₩2,745 | ₩3,770 | +30.00% | 104.4만 |
|---|
| 2026.05.11 | ₩3,310 | ₩3,390 | ₩2,875 | ₩2,900 | -12.39% | 38.5만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,270 | ₩3,450 | ₩3,480 | -13.00% | 46.1만 |
|---|
| 2026.05.07 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,763 | ₩3,763 | ₩3,763 | ₩3,763 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,748 | ₩3,868 | ₩3,598 | ₩3,763 | +0.40% | 45.3만 |
|---|
| 2026.04.09 | ₩3,538 | ₩3,883 | ₩3,403 | ₩3,583 | +1.27% | 34.2만 |
|---|
| 2026.04.08 | ₩3,523 | ₩3,628 | ₩3,508 | ₩3,538 | +0.43% | 14.9만 |
|---|
| 2026.04.07 | ₩3,838 | ₩3,898 | ₩3,493 | ₩3,523 | -8.20% | 22.2만 |
|---|
| 2026.04.06 | ₩4,123 | ₩4,123 | ₩3,838 | ₩3,838 | -6.91% | 10.3만 |
|---|
| 2026.04.03 | ₩4,228 | ₩4,243 | ₩4,003 | ₩4,003 | -5.32% | 14.5만 |
|---|
| 2026.04.02 | ₩4,378 | ₩4,573 | ₩4,138 | ₩4,198 | -4.11% | 12만 |
|---|
| 2026.04.01 | ₩4,348 | ₩4,543 | ₩4,303 | ₩4,348 | 0.00% | 12.1만 |
|---|
| 2026.03.31 | ₩4,573 | ₩4,753 | ₩4,393 | ₩4,423 | -3.28% | 11.7만 |
|---|
| 2026.03.30 | ₩4,543 | ₩4,588 | ₩4,273 | ₩4,573 | +0.66% | 14.6만 |
|---|
| 2026.03.27 | ₩4,528 | ₩4,738 | ₩4,363 | ₩4,573 | +0.99% | 22.6만 |
|---|
| 2026.03.26 | ₩4,858 | ₩4,903 | ₩4,513 | ₩4,528 | -6.79% | 19.4만 |
|---|
| 2026.03.25 | ₩5,247 | ₩5,322 | ₩4,663 | ₩4,738 | -9.71% | 24.4만 |
|---|
| 2026.03.24 | ₩5,142 | ₩5,757 | ₩4,738 | ₩5,052 | -1.75% | 95.4만 |
|---|
| 2026.03.23 | ₩5,487 | ₩6,237 | ₩4,528 | ₩4,618 | -15.85% | 120.3만 |
|---|
| 2026.03.20 | ₩3,898 | ₩5,037 | ₩3,898 | ₩5,037 | +29.23% | 25만 |
|---|
| 2026.03.19 | ₩3,988 | ₩3,988 | ₩3,763 | ₩3,883 | -2.63% | 8만 |
|---|
| 2026.03.18 | ₩4,198 | ₩4,213 | ₩3,973 | ₩4,003 | -4.64% | 6.6만 |
|---|
| 2026.03.17 | ₩4,153 | ₩4,333 | ₩4,153 | ₩4,168 | +0.36% | 5.9만 |
|---|
| 2026.03.16 | ₩4,048 | ₩4,348 | ₩3,973 | ₩4,123 | +1.85% | 9.2만 |
|---|
| 2026.03.13 | ₩4,303 | ₩4,303 | ₩4,033 | ₩4,078 | -5.23% | 6.9만 |
|---|
| 2026.03.12 | ₩4,168 | ₩4,303 | ₩4,153 | ₩4,198 | +0.72% | 8.8만 |
|---|
| 2026.03.11 | ₩4,273 | ₩4,318 | ₩4,093 | ₩4,183 | -2.11% | 8.7만 |
|---|
| 2026.03.10 | ₩4,198 | ₩4,303 | ₩4,198 | ₩4,228 | +0.71% | 6.3만 |
|---|
| 2026.03.09 | ₩4,333 | ₩4,333 | ₩4,123 | ₩4,153 | -4.15% | 5.8만 |
|---|
| 2026.03.06 | ₩4,393 | ₩4,513 | ₩4,198 | ₩4,408 | +0.34% | 7.5만 |
|---|
| 2026.03.05 | ₩4,468 | ₩4,693 | ₩4,318 | ₩4,393 | -1.68% | 13.9만 |
|---|
| 2026.03.04 | ₩4,468 | ₩4,513 | ₩4,078 | ₩4,393 | -1.68% | 21.5만 |
|---|
| 2026.03.03 | ₩4,873 | ₩4,873 | ₩4,498 | ₩4,603 | -5.54% | 15.6만 |
|---|
| 2026.02.27 | ₩5,277 | ₩5,277 | ₩4,918 | ₩4,918 | -6.82% | 11.4만 |
|---|
| 2026.02.26 | ₩5,382 | ₩5,757 | ₩5,157 | ₩5,187 | -3.62% | 23.4만 |
|---|
| 2026.02.25 | ₩6,117 | ₩6,852 | ₩5,352 | ₩5,382 | -12.01% | 80.6만 |
|---|
| 2026.02.24 | ₩4,348 | ₩7,106 | ₩4,303 | ₩6,117 | +40.69% | 322.2만 |
|---|
| 2026.02.23 | ₩5,907 | ₩5,907 | ₩5,502 | ₩5,562 | -5.84% | 7.8만 |
|---|
| 2026.02.20 | ₩5,802 | ₩5,862 | ₩5,547 | ₩5,697 | -1.81% | 13.3만 |
|---|
| 2026.02.19 | ₩6,012 | ₩6,222 | ₩5,742 | ₩5,802 | -3.49% | 11.3만 |
|---|
| 2026.02.13 | ₩6,597 | ₩6,597 | ₩5,772 | ₩6,012 | -8.86% | 37.4만 |
|---|
| 2026.02.12 | ₩6,927 | ₩6,927 | ₩6,657 | ₩6,687 | -3.46% | 7.8만 |
|---|
| 2026.02.11 | ₩6,897 | ₩7,001 | ₩6,792 | ₩6,897 | 0.00% | 6.7만 |
|---|
| 2026.02.10 | ₩7,046 | ₩7,121 | ₩6,492 | ₩6,807 | -3.40% | 29.7만 |
|---|
| 2026.02.09 | ₩7,211 | ₩7,346 | ₩7,016 | ₩7,046 | -2.29% | 15.2만 |
|---|
| 2026.02.06 | ₩7,181 | ₩7,226 | ₩6,987 | ₩7,121 | -0.84% | 3.9만 |
|---|
| 2026.02.05 | ₩7,346 | ₩7,391 | ₩7,151 | ₩7,271 | -1.02% | 7.1만 |
|---|
| 2026.02.04 | ₩7,811 | ₩7,826 | ₩7,211 | ₩7,346 | -5.95% | 14.1만 |
|---|
| 2026.02.03 | ₩7,766 | ₩7,811 | ₩7,541 | ₩7,811 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩8,081 | ₩8,126 | ₩7,661 | ₩7,766 | -3.90% | 2.5만 |
|---|
| 2026.01.30 | ₩8,441 | ₩8,441 | ₩8,021 | ₩8,096 | -4.09% | 3.7만 |
|---|
| 2026.01.29 | ₩7,961 | ₩8,486 | ₩7,631 | ₩8,441 | +6.03% | 9만 |
|---|
| 2026.01.28 | ₩7,751 | ₩8,081 | ₩7,721 | ₩7,886 | +1.74% | 5.8만 |
|---|
| 2026.01.27 | ₩7,601 | ₩7,886 | ₩7,481 | ₩7,751 | +1.97% | 5.3만 |
|---|
| 2026.01.26 | ₩7,346 | ₩7,616 | ₩7,316 | ₩7,601 | +3.47% | 4.9만 |
|---|
| 2026.01.23 | ₩7,091 | ₩7,376 | ₩7,001 | ₩7,256 | +2.33% | 4.6만 |
|---|
| 2026.01.22 | ₩7,046 | ₩7,106 | ₩6,942 | ₩7,031 | -0.21% | 3.5만 |
|---|
| 2026.01.21 | ₩7,466 | ₩7,466 | ₩6,897 | ₩6,987 | -6.43% | 5.9만 |
|---|
| 2026.01.20 | ₩7,076 | ₩7,496 | ₩7,076 | ₩7,346 | +3.81% | 5.2만 |
|---|
| 2026.01.19 | ₩7,406 | ₩7,466 | ₩7,061 | ₩7,121 | -3.85% | 5.3만 |
|---|
| 2026.01.16 | ₩7,511 | ₩7,571 | ₩7,331 | ₩7,406 | -1.40% | 4.9만 |
|---|
| 2026.01.15 | ₩7,646 | ₩7,661 | ₩7,391 | ₩7,511 | -1.76% | 4.6만 |
|---|
| 2026.01.14 | ₩7,586 | ₩7,691 | ₩7,511 | ₩7,646 | +0.79% | 1.9만 |
|---|
| 2026.01.13 | ₩7,886 | ₩7,886 | ₩7,571 | ₩7,586 | -3.80% | 5만 |
|---|
| 2026.01.12 | ₩7,721 | ₩8,126 | ₩7,721 | ₩7,901 | +2.33% | 3.4만 |
|---|
| 2026.01.09 | ₩7,796 | ₩7,796 | ₩7,631 | ₩7,721 | -0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩7,961 | ₩7,961 | ₩7,706 | ₩7,721 | -3.01% | 2.6만 |
|---|
| 2026.01.07 | ₩7,961 | ₩8,081 | ₩7,751 | ₩7,841 | -1.51% | 2.4만 |
|---|
| 2026.01.06 | ₩8,021 | ₩8,276 | ₩7,931 | ₩7,961 | -0.75% | 3만 |
|---|
| 2026.01.05 | ₩8,051 | ₩8,081 | ₩7,931 | ₩7,991 | -0.74% | 2.5만 |
|---|
| 2026.01.02 | ₩7,781 | ₩8,246 | ₩7,781 | ₩8,051 | +3.47% | 2.5만 |
|---|
| 2025.12.30 | ₩7,946 | ₩7,991 | ₩7,721 | ₩7,781 | -2.08% | 3만 |
|---|
| 2025.12.29 | ₩7,361 | ₩8,081 | ₩7,361 | ₩7,946 | +7.94% | 3.5만 |
|---|
| 2025.12.26 | ₩8,306 | ₩8,336 | ₩8,066 | ₩8,141 | -1.99% | 4만 |
|---|
| 2025.12.24 | ₩8,441 | ₩8,546 | ₩8,276 | ₩8,306 | -1.60% | 2.1만 |
|---|
| 2025.12.23 | ₩8,621 | ₩8,666 | ₩8,351 | ₩8,381 | -2.78% | 2.3만 |
|---|
| 2025.12.22 | ₩8,756 | ₩8,786 | ₩8,576 | ₩8,621 | -1.54% | 2.6만 |
|---|
| 2025.12.19 | ₩8,726 | ₩8,906 | ₩8,636 | ₩8,756 | +0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩8,831 | ₩8,921 | ₩8,681 | ₩8,786 | -0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩8,981 | ₩9,085 | ₩8,741 | ₩8,876 | -1.17% | 2.2만 |
|---|
| 2025.12.16 | ₩8,996 | ₩9,145 | ₩8,816 | ₩8,891 | -1.17% | 2.2만 |
|---|
| 2025.12.15 | ₩9,190 | ₩9,295 | ₩8,876 | ₩8,906 | -3.10% | 3.9만 |
|---|
| 2025.12.12 | ₩9,340 | ₩9,370 | ₩8,966 | ₩9,190 | -1.61% | 4만 |
|---|
| 2025.12.11 | ₩9,865 | ₩9,940 | ₩9,070 | ₩9,265 | -6.08% | 9만 |
|---|
| 2025.12.10 | ₩9,265 | ₩9,895 | ₩9,130 | ₩9,655 | +4.21% | 10.5만 |
|---|
| 2025.12.09 | ₩9,070 | ₩9,385 | ₩8,816 | ₩9,265 | +2.15% | 8.2만 |
|---|
| 2025.12.08 | ₩8,816 | ₩9,175 | ₩8,816 | ₩8,981 | +1.87% | 5.5만 |
|---|
| 2025.12.05 | ₩8,801 | ₩8,846 | ₩8,411 | ₩8,816 | +0.17% | 1.1만 |
|---|
| 2025.12.04 | ₩8,786 | ₩8,891 | ₩8,636 | ₩8,741 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩9,070 | ₩9,160 | ₩8,786 | ₩8,786 | -3.14% | 3.4만 |
|---|
| 2025.12.02 | ₩8,861 | ₩9,160 | ₩8,726 | ₩9,025 | +1.86% | 4.6만 |
|---|
| 2025.12.01 | ₩8,891 | ₩8,891 | ₩8,591 | ₩8,846 | -0.51% | 2.3만 |
|---|
| 2025.11.28 | ₩8,741 | ₩8,876 | ₩8,486 | ₩8,741 | 0.00% | 3.4만 |
|---|
| 2025.11.27 | ₩8,546 | ₩8,756 | ₩8,411 | ₩8,531 | -0.18% | 1.7만 |
|---|
| 2025.11.26 | ₩8,246 | ₩8,426 | ₩8,246 | ₩8,396 | +1.82% | 9.7천 |
|---|
| 2025.11.25 | ₩8,111 | ₩8,471 | ₩8,111 | ₩8,246 | +1.66% | 1.1만 |
|---|
| 2025.11.24 | ₩8,456 | ₩8,456 | ₩8,081 | ₩8,171 | -3.37% | 1.8만 |
|---|
| 2025.11.21 | ₩8,696 | ₩8,696 | ₩8,336 | ₩8,366 | -3.79% | 2만 |
|---|
| 2025.11.20 | ₩8,621 | ₩8,861 | ₩8,516 | ₩8,666 | +0.52% | 9.9천 |
|---|
| 2025.11.19 | ₩8,756 | ₩8,831 | ₩8,051 | ₩8,621 | -1.54% | 2.4만 |
|---|
| 2025.11.18 | ₩9,190 | ₩9,205 | ₩8,621 | ₩8,651 | -5.87% | 3.7만 |
|---|
| 2025.11.17 | ₩9,100 | ₩9,265 | ₩8,831 | ₩9,190 | +0.99% | 4.3만 |
|---|
| 2025.11.14 | ₩9,145 | ₩9,280 | ₩8,711 | ₩8,981 | -1.80% | 5.3만 |
|---|
| 2025.11.13 | ₩8,846 | ₩9,880 | ₩8,606 | ₩9,265 | +4.75% | 32.6만 |
|---|
| 2025.11.12 | ₩8,486 | ₩8,921 | ₩8,441 | ₩8,621 | +1.59% | 3.6만 |
|---|
| 2025.11.11 | ₩8,636 | ₩8,726 | ₩8,471 | ₩8,486 | -1.74% | 2.4만 |
|---|
| 2025.11.10 | ₩8,396 | ₩8,621 | ₩8,381 | ₩8,561 | +1.96% | 3.4만 |
|---|
| 2025.11.07 | ₩8,756 | ₩8,756 | ₩8,321 | ₩8,396 | -4.11% | 2.4만 |
|---|
| 2025.11.06 | ₩8,756 | ₩9,055 | ₩8,156 | ₩8,756 | 0.00% | 6.4만 |
|---|
| 2025.11.05 | ₩8,246 | ₩8,816 | ₩8,096 | ₩8,741 | +6.00% | 9.4만 |
|---|
| 2025.11.04 | ₩8,201 | ₩8,426 | ₩7,931 | ₩8,246 | +0.55% | 3.4만 |
|---|
| 2025.11.03 | ₩8,276 | ₩8,366 | ₩7,796 | ₩8,201 | -0.91% | 7만 |
|---|
| 2025.10.31 | ₩8,351 | ₩8,471 | ₩8,171 | ₩8,276 | -0.90% | 2.7만 |
|---|
| 2025.10.30 | ₩8,381 | ₩8,471 | ₩8,186 | ₩8,351 | -0.36% | 2만 |
|---|
| 2025.10.29 | ₩8,726 | ₩8,726 | ₩8,381 | ₩8,381 | -3.95% | 2.1만 |
|---|
| 2025.10.28 | ₩8,306 | ₩8,936 | ₩8,291 | ₩8,621 | +3.79% | 4.3만 |
|---|
| 2025.10.27 | ₩8,411 | ₩8,471 | ₩8,201 | ₩8,306 | -1.25% | 4.6만 |
|---|
| 2025.10.24 | ₩8,681 | ₩8,681 | ₩8,246 | ₩8,426 | -2.94% | 4.5만 |
|---|
| 2025.10.23 | ₩8,726 | ₩8,786 | ₩8,531 | ₩8,561 | -1.89% | 2.1만 |
|---|
| 2025.10.22 | ₩8,771 | ₩8,846 | ₩8,381 | ₩8,666 | -1.20% | 5만 |
|---|
| 2025.10.21 | ₩8,621 | ₩8,711 | ₩8,396 | ₩8,501 | -1.39% | 2.1만 |
|---|
| 2025.10.20 | ₩8,771 | ₩8,771 | ₩8,411 | ₩8,501 | -3.08% | 2.2만 |
|---|
| 2025.10.17 | ₩8,891 | ₩8,891 | ₩8,411 | ₩8,441 | -5.06% | 6.7만 |
|---|
| 2025.10.16 | ₩8,951 | ₩9,160 | ₩8,846 | ₩8,891 | -0.67% | 2.6만 |
|---|
| 2025.10.15 | ₩8,861 | ₩9,055 | ₩8,861 | ₩8,951 | +1.02% | 2.4만 |
|---|
| 2025.10.14 | ₩9,010 | ₩9,055 | ₩8,861 | ₩8,861 | -1.66% | 2.8만 |
|---|
| 2025.10.13 | ₩9,070 | ₩9,145 | ₩8,936 | ₩8,996 | -0.83% | 3.3만 |
|---|
| 2025.10.10 | ₩9,265 | ₩9,265 | ₩8,921 | ₩9,070 | -2.10% | 3.4만 |
|---|