시장 데이터를 불러오는 중
전체 종목
진원생명과학 과거 주가
011000.KS · KOSPI
주요 제품·사업: 플라스미드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011000.KS · KOSPI
주요 제품·사업: 플라스미드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.10.07 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.10.06 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.10.02 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.10.01 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.09.30 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.09.29 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
| 2026.09.28 | ₩2,670 | ₩2,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,670 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,995 | ₩2,995 | ₩2,600 | ₩2,670 | -10.85% | 49.8만 |
|---|
| 2026.06.23 | ₩3,170 | ₩3,170 | ₩2,775 | ₩2,885 | -8.99% | 57.3만 |
|---|
| 2026.06.22 | ₩3,330 | ₩3,625 | ₩3,020 | ₩3,140 | -5.71% | 65.4만 |
|---|
| 2026.06.19 | ₩4,215 | ₩4,225 | ₩3,470 | ₩3,470 | -17.67% | 99.4만 |
|---|
| 2026.06.18 | ₩4,415 | ₩4,420 | ₩4,150 | ₩4,215 | -4.53% | 28만 |
|---|
| 2026.06.17 | ₩4,425 | ₩4,595 | ₩4,305 | ₩4,425 | 0.00% | 28.1만 |
|---|
| 2026.06.16 | ₩4,575 | ₩4,610 | ₩4,380 | ₩4,425 | -3.28% | 28.9만 |
|---|
| 2026.06.15 | ₩4,595 | ₩4,750 | ₩4,535 | ₩4,570 | -0.54% | 19.4만 |
|---|
| 2026.06.12 | ₩4,605 | ₩4,770 | ₩4,500 | ₩4,590 | -0.33% | 26.6만 |
|---|
| 2026.06.11 | ₩4,510 | ₩4,760 | ₩4,400 | ₩4,590 | +1.77% | 32.3만 |
|---|
| 2026.06.10 | ₩4,825 | ₩5,095 | ₩4,500 | ₩4,585 | -4.97% | 425 |
|---|
| 2026.06.09 | ₩5,095 | ₩5,185 | ₩4,660 | ₩4,825 | -5.30% | 49.4만 |
|---|
| 2026.06.08 | ₩5,000 | ₩5,350 | ₩4,835 | ₩4,900 | -2.00% | 55.4만 |
|---|
| 2026.06.05 | ₩6,155 | ₩7,350 | ₩5,380 | ₩5,425 | -11.86% | 288.6만 |
|---|
| 2026.06.04 | ₩5,350 | ₩6,395 | ₩5,020 | ₩6,100 | +14.02% | 128.4만 |
|---|
| 2026.06.02 | ₩5,750 | ₩6,500 | ₩5,350 | ₩5,365 | -6.70% | 127.1만 |
|---|
| 2026.06.01 | ₩5,650 | ₩6,265 | ₩4,570 | ₩5,755 | +1.86% | 110.4만 |
|---|
| 2026.05.29 | ₩5,900 | ₩6,310 | ₩5,590 | ₩5,610 | -4.92% | 85.4만 |
|---|
| 2026.05.28 | ₩5,970 | ₩6,900 | ₩5,525 | ₩5,900 | -1.17% | 194.4만 |
|---|
| 2026.05.27 | ₩6,470 | ₩6,470 | ₩5,750 | ₩5,885 | -9.04% | 110.1만 |
|---|
| 2026.05.26 | ₩6,625 | ₩7,135 | ₩6,350 | ₩6,480 | -2.19% | 138.3만 |
|---|
| 2026.05.22 | ₩6,960 | ₩7,090 | ₩6,265 | ₩6,560 | -5.75% | 205.2만 |
|---|
| 2026.05.21 | ₩7,590 | ₩7,775 | ₩6,325 | ₩6,605 | -12.98% | 442.4만 |
|---|
| 2026.05.20 | ₩7,835 | ₩8,700 | ₩7,250 | ₩8,170 | +4.28% | 1004.4만 |
|---|
| 2026.05.19 | ₩5,410 | ₩6,830 | ₩5,400 | ₩6,830 | +26.25% | 818.3만 |
|---|
| 2026.05.18 | ₩5,170 | ₩6,100 | ₩5,170 | ₩5,255 | +1.64% | 367.2만 |
|---|
| 2026.05.15 | ₩5,070 | ₩5,260 | ₩4,750 | ₩4,800 | -5.33% | 53만 |
|---|
| 2026.05.14 | ₩5,450 | ₩5,555 | ₩5,000 | ₩5,070 | -6.97% | 70.4만 |
|---|
| 2026.05.13 | ₩6,055 | ₩6,330 | ₩5,265 | ₩5,405 | -10.73% | 171.9만 |
|---|
| 2026.05.12 | ₩5,400 | ₩6,625 | ₩4,650 | ₩5,750 | +6.48% | 592.1만 |
|---|
| 2026.05.11 | ₩6,520 | ₩7,000 | ₩5,465 | ₩5,555 | -14.80% | 579.3만 |
|---|
| 2026.05.08 | ₩4,450 | ₩5,645 | ₩4,450 | ₩5,645 | +26.85% | 137.7만 |
|---|
| 2026.05.07 | ₩3,915 | ₩4,650 | ₩3,915 | ₩4,345 | +10.98% | 70.6만 |
|---|
| 2026.05.06 | ₩4,150 | ₩4,185 | ₩4,010 | ₩4,045 | -2.53% | 20만 |
|---|
| 2026.05.04 | ₩4,365 | ₩4,475 | ₩4,075 | ₩4,185 | -4.12% | 19.6만 |
|---|
| 2026.04.30 | ₩4,240 | ₩4,630 | ₩4,000 | ₩4,325 | +2.00% | 53.5만 |
|---|
| 2026.04.29 | ₩4,415 | ₩4,435 | ₩3,990 | ₩4,250 | -3.74% | 51.6만 |
|---|
| 2026.04.28 | ₩4,875 | ₩4,960 | ₩4,500 | ₩4,580 | -6.05% | 43.7만 |
|---|
| 2026.04.27 | ₩5,080 | ₩5,215 | ₩4,755 | ₩4,865 | -4.23% | 62.8만 |
|---|
| 2026.04.24 | ₩4,845 | ₩5,445 | ₩4,555 | ₩5,055 | +4.33% | 186.1만 |
|---|
| 2026.04.23 | ₩5,695 | ₩5,750 | ₩4,800 | ₩4,875 | -14.40% | 151.4만 |
|---|
| 2026.04.22 | ₩6,700 | ₩6,700 | ₩5,670 | ₩5,695 | -15.00% | 262.8만 |
|---|
| 2026.04.21 | ₩7,560 | ₩8,320 | ₩6,730 | ₩6,730 | -10.98% | 785.2만 |
|---|
| 2026.04.20 | ₩5,195 | ₩6,610 | ₩5,195 | ₩6,610 | +27.24% | 597.5만 |
|---|
| 2026.04.17 | ₩4,150 | ₩5,085 | ₩4,000 | ₩5,085 | +22.53% | 133.9만 |
|---|
| 2026.04.16 | ₩3,600 | ₩4,050 | ₩3,595 | ₩3,915 | +8.75% | 52.3만 |
|---|
| 2026.04.15 | ₩3,930 | ₩3,930 | ₩3,585 | ₩3,600 | -8.40% | 40.7만 |
|---|
| 2026.04.14 | ₩3,585 | ₩4,340 | ₩3,585 | ₩3,840 | +7.11% | 98.8만 |
|---|
| 2026.04.13 | ₩3,550 | ₩3,705 | ₩3,390 | ₩3,580 | +0.85% | 28.5만 |
|---|
| 2026.04.10 | ₩3,350 | ₩3,620 | ₩3,090 | ₩3,550 | +5.97% | 112.5만 |
|---|
| 2026.04.09 | ₩4,140 | ₩4,700 | ₩3,390 | ₩3,495 | -15.58% | 119.9만 |
|---|
| 2026.04.08 | ₩4,080 | ₩4,080 | ₩4,080 | ₩4,080 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩3,925 | ₩4,195 | ₩3,775 | ₩4,080 | +3.95% | 39.5만 |
|---|
| 2026.04.06 | ₩4,250 | ₩4,320 | ₩3,835 | ₩3,895 | -8.35% | 49.9만 |
|---|
| 2026.04.03 | ₩4,690 | ₩4,735 | ₩4,305 | ₩4,340 | -7.46% | 32.7만 |
|---|
| 2026.04.02 | ₩4,775 | ₩4,900 | ₩4,610 | ₩4,690 | -1.78% | 12.6만 |
|---|
| 2026.04.01 | ₩4,580 | ₩4,790 | ₩4,580 | ₩4,775 | +4.26% | 14.3만 |
|---|
| 2026.03.31 | ₩4,730 | ₩4,730 | ₩4,525 | ₩4,580 | -3.17% | 13.4만 |
|---|
| 2026.03.30 | ₩4,825 | ₩4,825 | ₩4,625 | ₩4,720 | -2.18% | 15.8만 |
|---|
| 2026.03.27 | ₩4,550 | ₩5,075 | ₩4,475 | ₩4,855 | +6.70% | 25.9만 |
|---|
| 2026.03.26 | ₩5,025 | ₩5,030 | ₩4,615 | ₩4,680 | -6.87% | 31.3만 |
|---|
| 2026.03.25 | ₩4,420 | ₩5,125 | ₩4,420 | ₩5,020 | +13.57% | 74.1만 |
|---|
| 2026.03.24 | ₩4,815 | ₩4,840 | ₩4,265 | ₩4,420 | -8.20% | 61.8만 |
|---|
| 2026.03.23 | ₩4,500 | ₩4,945 | ₩4,450 | ₩4,720 | +4.89% | 55.1만 |
|---|
| 2026.03.20 | ₩5,005 | ₩5,245 | ₩5,005 | ₩5,180 | +3.50% | 18만 |
|---|
| 2026.03.19 | ₩5,200 | ₩5,245 | ₩5,090 | ₩5,110 | -1.73% | 18.3만 |
|---|
| 2026.03.18 | ₩5,495 | ₩5,495 | ₩5,230 | ₩5,330 | -3.00% | 15.3만 |
|---|
| 2026.03.17 | ₩5,335 | ₩5,470 | ₩5,265 | ₩5,415 | +1.50% | 12만 |
|---|
| 2026.03.16 | ₩5,425 | ₩5,525 | ₩5,275 | ₩5,330 | -1.75% | 8.3만 |
|---|
| 2026.03.13 | ₩5,410 | ₩5,450 | ₩5,225 | ₩5,435 | +0.46% | 9.4만 |
|---|
| 2026.03.12 | ₩5,300 | ₩5,465 | ₩5,235 | ₩5,410 | +2.08% | 9.5만 |
|---|
| 2026.03.11 | ₩5,495 | ₩5,565 | ₩5,270 | ₩5,350 | -2.64% | 14.2만 |
|---|
| 2026.03.10 | ₩5,200 | ₩5,520 | ₩5,200 | ₩5,495 | +5.67% | 17만 |
|---|
| 2026.03.09 | ₩5,150 | ₩5,360 | ₩5,000 | ₩5,200 | +0.97% | 13.7만 |
|---|
| 2026.03.06 | ₩5,475 | ₩5,695 | ₩5,250 | ₩5,420 | -1.00% | 14.8만 |
|---|
| 2026.03.05 | ₩5,375 | ₩5,685 | ₩5,180 | ₩5,480 | +1.95% | 33.2만 |
|---|
| 2026.03.04 | ₩5,250 | ₩5,585 | ₩4,880 | ₩5,030 | -4.19% | 48.5만 |
|---|
| 2026.03.03 | ₩5,700 | ₩5,890 | ₩5,680 | ₩5,700 | 0.00% | 31.9만 |
|---|
| 2026.02.27 | ₩6,005 | ₩6,065 | ₩5,805 | ₩6,060 | +0.92% | 25만 |
|---|
| 2026.02.26 | ₩6,000 | ₩6,115 | ₩5,850 | ₩6,005 | +0.08% | 38.4만 |
|---|
| 2026.02.25 | ₩6,625 | ₩6,625 | ₩6,100 | ₩6,105 | -7.85% | 55.2만 |
|---|
| 2026.02.24 | ₩6,335 | ₩6,780 | ₩6,000 | ₩6,560 | +3.55% | 71.9만 |
|---|
| 2026.02.23 | ₩7,380 | ₩7,380 | ₩6,285 | ₩6,335 | -14.16% | 138.6만 |
|---|
| 2026.02.20 | ₩7,910 | ₩8,050 | ₩7,355 | ₩7,380 | -6.70% | 49.5만 |
|---|
| 2026.02.19 | ₩8,295 | ₩8,355 | ₩7,710 | ₩7,900 | -4.76% | 41.8만 |
|---|
| 2026.02.13 | ₩8,650 | ₩8,650 | ₩8,075 | ₩8,250 | -4.62% | 46.8만 |
|---|
| 2026.02.12 | ₩8,965 | ₩8,970 | ₩8,500 | ₩8,650 | -3.51% | 43.1만 |
|---|
| 2026.02.11 | ₩9,350 | ₩9,415 | ₩8,965 | ₩8,980 | -3.96% | 38만 |
|---|
| 2026.02.10 | ₩9,420 | ₩9,800 | ₩9,250 | ₩9,440 | +0.21% | 28만 |
|---|
| 2026.02.09 | ₩9,995 | ₩10,150 | ₩9,355 | ₩9,415 | -5.80% | 64.2만 |
|---|
| 2026.02.06 | ₩10,200 | ₩10,775 | ₩9,755 | ₩9,995 | -2.01% | 60.9만 |
|---|
| 2026.02.05 | ₩9,840 | ₩11,000 | ₩9,825 | ₩10,075 | +2.39% | 83.6만 |
|---|
| 2026.02.04 | ₩9,955 | ₩10,300 | ₩9,550 | ₩9,835 | -1.21% | 25.6만 |
|---|
| 2026.02.03 | ₩10,500 | ₩10,650 | ₩9,875 | ₩9,955 | -5.19% | 36.3만 |
|---|
| 2026.02.02 | ₩10,000 | ₩11,200 | ₩9,960 | ₩10,225 | +2.25% | 114만 |
|---|
| 2026.01.30 | ₩9,895 | ₩9,895 | ₩9,375 | ₩9,595 | -3.03% | 16.2만 |
|---|
| 2026.01.29 | ₩9,735 | ₩9,920 | ₩9,335 | ₩9,895 | +1.64% | 29.2만 |
|---|
| 2026.01.28 | ₩9,425 | ₩10,625 | ₩9,415 | ₩9,735 | +3.29% | 100.2만 |
|---|
| 2026.01.27 | ₩9,235 | ₩9,365 | ₩8,900 | ₩9,200 | -0.38% | 13.8만 |
|---|
| 2026.01.26 | ₩9,245 | ₩9,490 | ₩9,090 | ₩9,235 | -0.11% | 19.3만 |
|---|
| 2026.01.23 | ₩8,540 | ₩9,020 | ₩8,525 | ₩8,965 | +4.98% | 16.7만 |
|---|
| 2026.01.22 | ₩8,430 | ₩8,595 | ₩8,305 | ₩8,550 | +1.42% | 13.8만 |
|---|
| 2026.01.21 | ₩8,775 | ₩8,775 | ₩8,430 | ₩8,465 | -3.53% | 10.5만 |
|---|
| 2026.01.20 | ₩8,730 | ₩8,935 | ₩8,655 | ₩8,790 | +0.69% | 11.4만 |
|---|
| 2026.01.19 | ₩8,850 | ₩9,095 | ₩8,705 | ₩8,725 | -1.41% | 10.4만 |
|---|
| 2026.01.16 | ₩8,800 | ₩8,960 | ₩8,625 | ₩8,850 | +0.57% | 9만 |
|---|
| 2026.01.15 | ₩8,575 | ₩8,835 | ₩8,450 | ₩8,800 | +2.62% | 6.5만 |
|---|
| 2026.01.14 | ₩8,565 | ₩8,650 | ₩8,360 | ₩8,575 | +0.12% | 8.4만 |
|---|
| 2026.01.13 | ₩8,875 | ₩8,875 | ₩8,500 | ₩8,545 | -3.72% | 9.7만 |
|---|
| 2026.01.12 | ₩8,610 | ₩8,935 | ₩8,600 | ₩8,875 | +3.08% | 8.9만 |
|---|
| 2026.01.09 | ₩8,435 | ₩8,740 | ₩8,250 | ₩8,610 | +2.07% | 10.6만 |
|---|
| 2026.01.08 | ₩8,895 | ₩8,895 | ₩8,325 | ₩8,435 | -5.17% | 22.9만 |
|---|
| 2026.01.07 | ₩9,115 | ₩9,115 | ₩8,840 | ₩8,895 | -2.41% | 18.1만 |
|---|
| 2026.01.06 | ₩9,425 | ₩9,485 | ₩9,000 | ₩9,115 | -3.29% | 19만 |
|---|
| 2026.01.05 | ₩9,865 | ₩9,875 | ₩9,480 | ₩9,490 | -3.80% | 17.9만 |
|---|
| 2026.01.02 | ₩10,000 | ₩10,000 | ₩9,750 | ₩9,865 | -1.35% | 4만 |
|---|
| 2025.12.30 | ₩9,800 | ₩9,940 | ₩9,780 | ₩9,795 | -0.05% | 2.9만 |
|---|
| 2025.12.29 | ₩9,780 | ₩9,910 | ₩9,695 | ₩9,865 | +0.87% | 5.1만 |
|---|
| 2025.12.26 | ₩9,945 | ₩9,945 | ₩9,775 | ₩9,795 | -1.51% | 4.9만 |
|---|
| 2025.12.24 | ₩9,820 | ₩9,825 | ₩9,620 | ₩9,780 | -0.41% | 6.8만 |
|---|
| 2025.12.23 | ₩10,000 | ₩10,100 | ₩9,815 | ₩9,820 | -1.80% | 6.5만 |
|---|
| 2025.12.22 | ₩10,025 | ₩10,125 | ₩9,975 | ₩10,000 | -0.25% | 5.4만 |
|---|
| 2025.12.19 | ₩9,870 | ₩10,075 | ₩9,830 | ₩10,025 | +1.57% | 6만 |
|---|
| 2025.12.18 | ₩9,825 | ₩9,990 | ₩9,760 | ₩9,865 | +0.41% | 5.9만 |
|---|
| 2025.12.17 | ₩10,075 | ₩10,200 | ₩9,800 | ₩9,825 | -2.48% | 11.1만 |
|---|
| 2025.12.16 | ₩10,225 | ₩10,250 | ₩10,025 | ₩10,050 | -1.71% | 5.9만 |
|---|
| 2025.12.15 | ₩10,250 | ₩10,250 | ₩10,075 | ₩10,150 | -0.98% | 6.5만 |
|---|
| 2025.12.12 | ₩10,375 | ₩10,425 | ₩10,175 | ₩10,250 | -1.20% | 10.4만 |
|---|
| 2025.12.11 | ₩10,350 | ₩10,575 | ₩10,275 | ₩10,425 | +0.72% | 9.8만 |
|---|
| 2025.12.10 | ₩10,500 | ₩10,500 | ₩10,275 | ₩10,275 | -2.14% | 3.7만 |
|---|
| 2025.12.09 | ₩10,375 | ₩10,475 | ₩10,300 | ₩10,425 | +0.48% | 5.1만 |
|---|
| 2025.12.08 | ₩10,375 | ₩10,450 | ₩10,225 | ₩10,350 | -0.24% | 5.4만 |
|---|
| 2025.12.05 | ₩10,400 | ₩10,425 | ₩10,200 | ₩10,350 | -0.48% | 5.4만 |
|---|
| 2025.12.04 | ₩10,525 | ₩10,650 | ₩10,250 | ₩10,375 | -1.43% | 7.1만 |
|---|
| 2025.12.03 | ₩10,575 | ₩10,650 | ₩10,425 | ₩10,525 | -0.47% | 3.7만 |
|---|
| 2025.12.02 | ₩10,475 | ₩10,600 | ₩10,225 | ₩10,575 | +0.95% | 3.8만 |
|---|
| 2025.12.01 | ₩10,750 | ₩10,875 | ₩10,425 | ₩10,475 | -2.56% | 6.2만 |
|---|
| 2025.11.28 | ₩10,475 | ₩10,950 | ₩10,475 | ₩10,750 | +2.63% | 7.7만 |
|---|
| 2025.11.27 | ₩10,600 | ₩10,700 | ₩10,450 | ₩10,475 | -1.18% | 3.6만 |
|---|
| 2025.11.26 | ₩10,200 | ₩10,750 | ₩10,200 | ₩10,575 | +3.68% | 7.9만 |
|---|
| 2025.11.25 | ₩10,100 | ₩10,400 | ₩10,100 | ₩10,175 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩10,200 | ₩10,450 | ₩10,000 | ₩10,075 | -1.23% | 5.7만 |
|---|
| 2025.11.21 | ₩10,325 | ₩10,375 | ₩10,100 | ₩10,200 | -1.21% | 10만 |
|---|
| 2025.11.20 | ₩10,400 | ₩10,550 | ₩10,300 | ₩10,400 | 0.00% | 4.6만 |
|---|
| 2025.11.19 | ₩10,625 | ₩10,750 | ₩10,250 | ₩10,275 | -3.29% | 9.8만 |
|---|
| 2025.11.18 | ₩11,025 | ₩11,025 | ₩10,500 | ₩10,600 | -3.85% | 9.9만 |
|---|
| 2025.11.17 | ₩11,225 | ₩11,275 | ₩10,825 | ₩10,975 | -2.23% | 9.2만 |
|---|
| 2025.11.14 | ₩11,375 | ₩11,925 | ₩11,100 | ₩11,175 | -1.76% | 22.4만 |
|---|
| 2025.11.13 | ₩11,250 | ₩12,000 | ₩11,200 | ₩11,500 | +2.22% | 30.4만 |
|---|
| 2025.11.12 | ₩10,600 | ₩12,450 | ₩10,600 | ₩11,375 | +7.31% | 102.4만 |
|---|
| 2025.11.11 | ₩10,550 | ₩10,725 | ₩10,450 | ₩10,600 | +0.47% | 5.3만 |
|---|
| 2025.11.10 | ₩10,275 | ₩10,600 | ₩10,275 | ₩10,525 | +2.43% | 4.8만 |
|---|
| 2025.11.07 | ₩10,425 | ₩10,475 | ₩10,175 | ₩10,275 | -1.44% | 9.3만 |
|---|
| 2025.11.06 | ₩10,650 | ₩10,925 | ₩10,425 | ₩10,425 | -2.11% | 7.3만 |
|---|
| 2025.11.05 | ₩10,775 | ₩10,775 | ₩10,250 | ₩10,575 | -1.86% | 12.3만 |
|---|
| 2025.11.04 | ₩10,225 | ₩10,875 | ₩10,225 | ₩10,500 | +2.69% | 15.4만 |
|---|
| 2025.11.03 | ₩10,375 | ₩10,725 | ₩10,200 | ₩10,225 | -1.45% | 10.6만 |
|---|
| 2025.10.31 | ₩10,350 | ₩10,750 | ₩10,300 | ₩10,500 | +1.45% | 5.9만 |
|---|
| 2025.10.30 | ₩10,675 | ₩10,675 | ₩10,300 | ₩10,350 | -3.04% | 12.4만 |
|---|
| 2025.10.29 | ₩10,900 | ₩10,900 | ₩10,675 | ₩10,700 | -1.83% | 7.4만 |
|---|
| 2025.10.28 | ₩11,225 | ₩11,350 | ₩10,725 | ₩10,900 | -2.90% | 11.1만 |
|---|
| 2025.10.27 | ₩10,375 | ₩11,150 | ₩10,375 | ₩11,025 | +6.27% | 13.1만 |
|---|
| 2025.10.24 | ₩10,800 | ₩10,875 | ₩10,600 | ₩10,625 | -1.62% | 8.6만 |
|---|
| 2025.10.23 | ₩10,850 | ₩10,975 | ₩10,650 | ₩10,800 | -0.46% | 5만 |
|---|
| 2025.10.22 | ₩10,850 | ₩10,850 | ₩10,625 | ₩10,850 | 0.00% | 4.9만 |
|---|
| 2025.10.21 | ₩10,700 | ₩10,950 | ₩10,700 | ₩10,800 | +0.93% | 6.7만 |
|---|
| 2025.10.20 | ₩10,875 | ₩10,950 | ₩10,675 | ₩10,875 | 0.00% | 6.2만 |
|---|
| 2025.10.17 | ₩11,100 | ₩11,150 | ₩10,750 | ₩10,850 | -2.25% | 7.6만 |
|---|
| 2025.10.16 | ₩10,900 | ₩11,100 | ₩10,850 | ₩11,100 | +1.83% | 9.1만 |
|---|
| 2025.10.15 | ₩10,750 | ₩10,925 | ₩10,700 | ₩10,900 | +1.40% | 4.1만 |
|---|
| 2025.10.14 | ₩10,875 | ₩10,925 | ₩10,650 | ₩10,725 | -1.38% | 5.1만 |
|---|
| 2025.10.13 | ₩10,750 | ₩10,950 | ₩10,500 | ₩10,850 | +0.93% | 6.5만 |
|---|