시장 데이터를 불러오는 중
전체 종목
서린바이오 과거 주가
038070.KQ · KOSDAQ
주요 제품·사업: 생명과학연구기기및시약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038070.KQ · KOSDAQ
주요 제품·사업: 생명과학연구기기및시약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,115 | ₩4,115 | ₩4,005 | ₩4,070 | -1.09% | 6.4천 |
| 2026.10.07 | ₩4,095 | ₩4,190 | ₩4,080 | ₩4,115 | +0.49% | 1.5만 |
| 2026.10.06 | ₩4,040 | ₩4,135 | ₩4,010 | ₩4,095 | +1.36% | 1.7만 |
| 2026.10.02 | ₩3,895 | ₩4,030 | ₩3,880 | ₩4,030 | +3.47% | 1.9만 |
| 2026.10.01 | ₩3,945 | ₩3,945 | ₩3,850 | ₩3,895 | -1.27% | 8.2천 |
| 2026.09.30 | ₩3,905 | ₩3,940 | ₩3,880 | ₩3,895 | -0.26% | 6.5천 |
| 2026.09.29 | ₩3,905 | ₩3,940 | ₩3,850 | ₩3,900 | -0.13% | 9.6천 |
| 2026.09.28 | ₩4,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,910 |
| ₩3,915 |
| -3.09% |
| 1.2만 |
| 2026.09.23 | ₩3,980 | ₩3,980 | ₩3,920 | ₩3,955 | -0.63% | 9.4천 |
|---|
| 2026.09.22 | ₩3,990 | ₩3,995 | ₩3,935 | ₩3,985 | -0.13% | 8.9천 |
|---|
| 2026.09.21 | ₩4,195 | ₩4,195 | ₩3,805 | ₩3,990 | -4.89% | 4.4만 |
|---|
| 2026.09.18 | ₩4,065 | ₩4,135 | ₩4,060 | ₩4,065 | 0.00% | 6.3천 |
|---|
| 2026.09.17 | ₩4,030 | ₩4,195 | ₩4,030 | ₩4,065 | +0.87% | 1.9만 |
|---|
| 2026.09.16 | ₩4,060 | ₩4,075 | ₩3,980 | ₩4,030 | -0.74% | 9.2천 |
|---|
| 2026.09.15 | ₩4,105 | ₩4,105 | ₩4,010 | ₩4,060 | -1.10% | 6.5천 |
|---|
| 2026.09.14 | ₩4,055 | ₩4,070 | ₩3,955 | ₩4,020 | -0.86% | 6.3천 |
|---|
| 2026.09.11 | ₩4,100 | ₩4,130 | ₩4,015 | ₩4,055 | -1.10% | 1.3만 |
|---|
| 2026.09.10 | ₩4,170 | ₩4,170 | ₩4,070 | ₩4,130 | -0.96% | 5.9천 |
|---|
| 2026.09.09 | ₩4,160 | ₩4,190 | ₩4,120 | ₩4,170 | +0.24% | 1.3만 |
|---|
| 2026.09.08 | ₩4,210 | ₩4,265 | ₩4,200 | ₩4,200 | -0.24% | 1.1만 |
|---|
| 2026.09.07 | ₩4,285 | ₩4,370 | ₩4,220 | ₩4,245 | -0.93% | 8.7천 |
|---|
| 2026.09.04 | ₩4,270 | ₩4,330 | ₩4,245 | ₩4,265 | -0.12% | 6.8천 |
|---|
| 2026.09.03 | ₩4,265 | ₩4,290 | ₩4,215 | ₩4,270 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩4,310 | ₩4,330 | ₩4,240 | ₩4,265 | -1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩4,345 | ₩4,390 | ₩4,260 | ₩4,355 | +0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩4,560 | ₩4,560 | ₩4,315 | ₩4,380 | -3.95% | 5.1천 |
|---|
| 2026.08.28 | ₩4,390 | ₩4,475 | ₩4,340 | ₩4,430 | +0.91% | 1.1만 |
|---|
| 2026.08.27 | ₩4,395 | ₩4,440 | ₩4,320 | ₩4,340 | -1.25% | 1.6만 |
|---|
| 2026.08.26 | ₩4,600 | ₩4,600 | ₩4,315 | ₩4,445 | -3.37% | 1만 |
|---|
| 2026.08.25 | ₩4,395 | ₩4,530 | ₩4,250 | ₩4,530 | +3.07% | 2.2만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,615 | ₩4,210 | ₩4,430 | +5.23% | 7만 |
|---|
| 2026.08.21 | ₩4,395 | ₩4,470 | ₩4,210 | ₩4,230 | -3.75% | 4.4만 |
|---|
| 2026.08.20 | ₩5,040 | ₩5,310 | ₩4,395 | ₩4,495 | -10.81% | 36.1만 |
|---|
| 2026.08.19 | ₩4,385 | ₩4,410 | ₩4,120 | ₩4,290 | -2.17% | 4.5천 |
|---|
| 2026.08.18 | ₩4,560 | ₩4,560 | ₩4,320 | ₩4,385 | -3.84% | 1.2만 |
|---|
| 2026.08.14 | ₩4,680 | ₩4,680 | ₩4,560 | ₩4,560 | -2.56% | 7.8천 |
|---|
| 2026.08.13 | ₩4,630 | ₩4,630 | ₩4,550 | ₩4,630 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩4,575 | ₩4,655 | ₩4,540 | ₩4,630 | +1.20% | 6.4천 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,650 | ₩4,570 | ₩4,575 | -0.54% | 9.1천 |
|---|
| 2026.08.10 | ₩4,500 | ₩4,635 | ₩4,455 | ₩4,600 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩4,325 | ₩4,530 | ₩4,270 | ₩4,490 | +3.82% | 2.6만 |
|---|
| 2026.08.06 | ₩4,340 | ₩4,410 | ₩4,250 | ₩4,310 | -0.69% | 1.8만 |
|---|
| 2026.08.05 | ₩4,225 | ₩4,395 | ₩4,225 | ₩4,340 | +2.72% | 1.3만 |
|---|
| 2026.08.04 | ₩4,090 | ₩4,275 | ₩4,090 | ₩4,205 | +2.81% | 1.6만 |
|---|
| 2026.08.03 | ₩4,125 | ₩4,240 | ₩4,070 | ₩4,115 | -0.24% | 1.9만 |
|---|
| 2026.07.31 | ₩4,015 | ₩4,290 | ₩4,015 | ₩4,115 | +2.49% | 2.7만 |
|---|
| 2026.07.30 | ₩3,600 | ₩4,150 | ₩3,600 | ₩4,010 | +11.39% | 3.6만 |
|---|
| 2026.07.29 | ₩4,300 | ₩4,465 | ₩4,010 | ₩4,060 | -5.58% | 3.2만 |
|---|
| 2026.07.28 | ₩4,225 | ₩4,580 | ₩4,210 | ₩4,340 | +2.72% | 2.9만 |
|---|
| 2026.07.27 | ₩4,325 | ₩4,475 | ₩4,140 | ₩4,390 | +1.50% | 1.9만 |
|---|
| 2026.07.24 | ₩4,400 | ₩4,450 | ₩4,325 | ₩4,400 | 0.00% | 8.4천 |
|---|
| 2026.07.23 | ₩4,220 | ₩4,430 | ₩4,175 | ₩4,400 | +4.27% | 4.6만 |
|---|
| 2026.07.22 | ₩4,355 | ₩4,425 | ₩4,290 | ₩4,290 | -1.49% | 1.1만 |
|---|
| 2026.07.21 | ₩4,325 | ₩4,395 | ₩4,250 | ₩4,355 | +0.69% | 6.2천 |
|---|
| 2026.07.20 | ₩4,515 | ₩4,515 | ₩4,320 | ₩4,325 | -4.21% | 4.6천 |
|---|
| 2026.07.16 | ₩4,435 | ₩4,520 | ₩4,320 | ₩4,435 | 0.00% | 6.3천 |
|---|
| 2026.07.15 | ₩4,350 | ₩4,500 | ₩4,350 | ₩4,470 | +2.76% | 6.4천 |
|---|
| 2026.07.14 | ₩4,425 | ₩4,520 | ₩4,255 | ₩4,295 | -2.94% | 3.3만 |
|---|
| 2026.07.13 | ₩4,550 | ₩4,640 | ₩4,370 | ₩4,400 | -3.30% | 1.2만 |
|---|
| 2026.07.10 | ₩4,265 | ₩4,595 | ₩4,265 | ₩4,550 | +6.68% | 1.1만 |
|---|
| 2026.07.09 | ₩4,250 | ₩4,445 | ₩4,250 | ₩4,300 | +1.18% | 1.1만 |
|---|
| 2026.07.08 | ₩4,395 | ₩4,455 | ₩4,270 | ₩4,280 | -2.62% | 2.6만 |
|---|
| 2026.07.07 | ₩4,265 | ₩4,630 | ₩4,265 | ₩4,385 | +2.81% | 2.3만 |
|---|
| 2026.07.06 | ₩4,510 | ₩4,595 | ₩4,480 | ₩4,480 | -0.67% | 2만 |
|---|
| 2026.07.03 | ₩4,355 | ₩4,535 | ₩4,295 | ₩4,515 | +3.67% | 2만 |
|---|
| 2026.07.02 | ₩4,235 | ₩4,510 | ₩4,235 | ₩4,330 | +2.24% | 1.9만 |
|---|
| 2026.07.01 | ₩4,345 | ₩4,470 | ₩4,275 | ₩4,380 | +0.81% | 1.1만 |
|---|
| 2026.06.30 | ₩4,335 | ₩4,455 | ₩4,330 | ₩4,370 | +0.81% | 9.9천 |
|---|
| 2026.06.29 | ₩4,065 | ₩4,410 | ₩4,065 | ₩4,385 | +7.87% | 1.6만 |
|---|
| 2026.06.26 | ₩4,350 | ₩4,355 | ₩3,815 | ₩4,100 | -5.75% | 6.8만 |
|---|
| 2026.06.25 | ₩4,435 | ₩4,550 | ₩4,330 | ₩4,330 | -2.37% | 2.7만 |
|---|
| 2026.06.24 | ₩4,450 | ₩4,550 | ₩4,355 | ₩4,460 | +0.22% | 3.3만 |
|---|
| 2026.06.23 | ₩4,810 | ₩4,835 | ₩4,500 | ₩4,500 | -6.44% | 6.7만 |
|---|
| 2026.06.22 | ₩4,950 | ₩4,955 | ₩4,805 | ₩4,810 | -2.83% | 1.9만 |
|---|
| 2026.06.19 | ₩5,020 | ₩5,040 | ₩4,850 | ₩4,950 | -1.39% | 6.4만 |
|---|
| 2026.06.18 | ₩5,210 | ₩5,240 | ₩4,990 | ₩5,020 | -3.65% | 2.5만 |
|---|
| 2026.06.17 | ₩5,120 | ₩5,200 | ₩5,060 | ₩5,180 | +1.17% | 1.4만 |
|---|
| 2026.06.16 | ₩5,170 | ₩5,170 | ₩5,000 | ₩5,110 | -1.16% | 1만 |
|---|
| 2026.06.15 | ₩5,150 | ₩5,250 | ₩5,030 | ₩5,060 | -1.75% | 1.7만 |
|---|
| 2026.06.12 | ₩5,030 | ₩5,220 | ₩5,030 | ₩5,120 | +1.79% | 2.4만 |
|---|
| 2026.06.11 | ₩5,000 | ₩5,030 | ₩4,855 | ₩4,985 | -0.30% | 1.9만 |
|---|
| 2026.06.10 | ₩4,890 | ₩4,985 | ₩4,825 | ₩4,875 | -0.31% | 2.6만 |
|---|
| 2026.06.09 | ₩4,820 | ₩5,030 | ₩4,820 | ₩4,990 | +3.53% | 4.3만 |
|---|
| 2026.06.08 | ₩4,850 | ₩5,130 | ₩4,780 | ₩4,820 | -0.62% | 5.4만 |
|---|
| 2026.06.05 | ₩5,260 | ₩5,330 | ₩5,120 | ₩5,170 | -1.71% | 5.6만 |
|---|
| 2026.06.04 | ₩5,360 | ₩5,520 | ₩5,260 | ₩5,330 | -0.56% | 5.6만 |
|---|
| 2026.06.02 | ₩5,520 | ₩5,530 | ₩5,260 | ₩5,350 | -3.08% | 7.9만 |
|---|
| 2026.06.01 | ₩5,680 | ₩5,680 | ₩5,130 | ₩5,520 | -2.82% | 16.7만 |
|---|
| 2026.05.29 | ₩5,950 | ₩6,050 | ₩5,630 | ₩5,690 | -4.37% | 12.8만 |
|---|
| 2026.05.28 | ₩6,280 | ₩6,280 | ₩5,860 | ₩5,950 | -5.25% | 25.1만 |
|---|
| 2026.05.27 | ₩6,060 | ₩6,590 | ₩6,060 | ₩6,360 | +4.95% | 63.7만 |
|---|
| 2026.05.26 | ₩5,910 | ₩6,830 | ₩5,910 | ₩6,100 | +3.21% | 283.5만 |
|---|
| 2026.05.22 | ₩5,800 | ₩5,930 | ₩5,800 | ₩5,870 | +1.21% | 3만 |
|---|
| 2026.05.21 | ₩5,760 | ₩5,900 | ₩5,760 | ₩5,800 | +0.69% | 2만 |
|---|
| 2026.05.20 | ₩5,780 | ₩5,850 | ₩5,720 | ₩5,740 | -0.69% | 4.5만 |
|---|
| 2026.05.19 | ₩5,830 | ₩5,880 | ₩5,740 | ₩5,820 | -0.17% | 3.6만 |
|---|
| 2026.05.18 | ₩5,890 | ₩5,940 | ₩5,810 | ₩5,860 | -0.51% | 7.4만 |
|---|
| 2026.05.15 | ₩6,130 | ₩6,130 | ₩5,900 | ₩5,930 | -3.26% | 5.8만 |
|---|
| 2026.05.14 | ₩6,000 | ₩6,090 | ₩6,000 | ₩6,080 | +1.33% | 6.8만 |
|---|
| 2026.05.13 | ₩6,070 | ₩6,070 | ₩5,920 | ₩6,040 | -0.49% | 5.7만 |
|---|
| 2026.05.12 | ₩6,180 | ₩6,180 | ₩5,950 | ₩6,040 | -2.27% | 8.8만 |
|---|
| 2026.05.11 | ₩6,240 | ₩6,240 | ₩6,070 | ₩6,080 | -2.56% | 5.7만 |
|---|
| 2026.05.08 | ₩6,160 | ₩6,230 | ₩6,130 | ₩6,190 | +0.49% | 3.6만 |
|---|
| 2026.05.07 | ₩6,090 | ₩6,210 | ₩6,090 | ₩6,160 | +1.15% | 4.3만 |
|---|
| 2026.05.06 | ₩6,270 | ₩6,310 | ₩6,090 | ₩6,170 | -1.59% | 8.2만 |
|---|
| 2026.05.04 | ₩6,310 | ₩6,410 | ₩6,270 | ₩6,310 | 0.00% | 6.1만 |
|---|
| 2026.04.30 | ₩6,450 | ₩6,460 | ₩6,310 | ₩6,340 | -1.71% | 4.3만 |
|---|
| 2026.04.29 | ₩6,390 | ₩6,470 | ₩6,320 | ₩6,450 | +0.94% | 2.3만 |
|---|
| 2026.04.28 | ₩6,480 | ₩6,480 | ₩6,300 | ₩6,410 | -1.08% | 2.7만 |
|---|
| 2026.04.27 | ₩6,460 | ₩6,500 | ₩6,420 | ₩6,480 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩6,410 | ₩6,480 | ₩6,350 | ₩6,470 | +0.94% | 3.4만 |
|---|
| 2026.04.23 | ₩6,480 | ₩6,540 | ₩6,410 | ₩6,460 | -0.31% | 3.1만 |
|---|
| 2026.04.22 | ₩6,490 | ₩6,490 | ₩6,400 | ₩6,490 | 0.00% | 3.1만 |
|---|
| 2026.04.21 | ₩6,710 | ₩6,710 | ₩6,460 | ₩6,490 | -3.28% | 7.1만 |
|---|
| 2026.04.20 | ₩6,650 | ₩6,750 | ₩6,580 | ₩6,650 | 0.00% | 8.9만 |
|---|
| 2026.04.17 | ₩6,610 | ₩7,270 | ₩6,550 | ₩6,720 | +1.66% | 53.7만 |
|---|
| 2026.04.16 | ₩6,450 | ₩6,570 | ₩6,450 | ₩6,540 | +1.40% | 3만 |
|---|
| 2026.04.15 | ₩6,370 | ₩6,570 | ₩6,340 | ₩6,450 | +1.26% | 5.7만 |
|---|
| 2026.04.14 | ₩6,250 | ₩6,450 | ₩6,230 | ₩6,370 | +1.92% | 4.5만 |
|---|
| 2026.04.13 | ₩6,180 | ₩6,230 | ₩6,100 | ₩6,220 | +0.65% | 3.1만 |
|---|
| 2026.04.10 | ₩6,100 | ₩6,240 | ₩6,100 | ₩6,230 | +2.13% | 2.5만 |
|---|
| 2026.04.09 | ₩6,150 | ₩6,230 | ₩6,080 | ₩6,100 | -0.81% | 2.7만 |
|---|
| 2026.04.08 | ₩6,100 | ₩6,180 | ₩6,090 | ₩6,170 | +1.15% | 2만 |
|---|
| 2026.04.07 | ₩6,040 | ₩6,120 | ₩5,980 | ₩6,050 | +0.17% | 1.8만 |
|---|
| 2026.04.06 | ₩6,100 | ₩6,140 | ₩5,980 | ₩6,060 | -0.66% | 3.1만 |
|---|
| 2026.04.03 | ₩6,140 | ₩6,200 | ₩6,090 | ₩6,100 | -0.65% | 1.1만 |
|---|
| 2026.04.02 | ₩6,250 | ₩6,320 | ₩6,000 | ₩6,100 | -2.40% | 7.3만 |
|---|
| 2026.04.01 | ₩6,180 | ₩6,290 | ₩6,140 | ₩6,250 | +1.13% | 2.5만 |
|---|
| 2026.03.31 | ₩6,160 | ₩6,370 | ₩6,000 | ₩6,070 | -1.46% | 5.2만 |
|---|
| 2026.03.30 | ₩6,310 | ₩6,310 | ₩6,150 | ₩6,190 | -1.90% | 3.5만 |
|---|
| 2026.03.27 | ₩6,220 | ₩6,410 | ₩6,110 | ₩6,400 | +2.89% | 2.4만 |
|---|
| 2026.03.26 | ₩6,410 | ₩6,560 | ₩6,260 | ₩6,260 | -2.34% | 5만 |
|---|
| 2026.03.25 | ₩6,340 | ₩6,440 | ₩6,260 | ₩6,410 | +1.10% | 2.6만 |
|---|
| 2026.03.24 | ₩6,310 | ₩6,360 | ₩6,100 | ₩6,320 | +0.16% | 4.2만 |
|---|
| 2026.03.23 | ₩6,410 | ₩6,670 | ₩6,210 | ₩6,270 | -2.18% | 2.9만 |
|---|
| 2026.03.20 | ₩6,470 | ₩6,600 | ₩6,460 | ₩6,500 | +0.46% | 2만 |
|---|
| 2026.03.19 | ₩6,630 | ₩6,660 | ₩6,190 | ₩6,480 | -2.26% | 4.8만 |
|---|
| 2026.03.18 | ₩6,600 | ₩6,680 | ₩6,530 | ₩6,630 | +0.45% | 4만 |
|---|
| 2026.03.17 | ₩6,620 | ₩6,700 | ₩6,560 | ₩6,600 | -0.30% | 4.3만 |
|---|
| 2026.03.16 | ₩6,640 | ₩6,680 | ₩6,490 | ₩6,620 | -0.30% | 5.4만 |
|---|
| 2026.03.13 | ₩6,420 | ₩6,640 | ₩6,310 | ₩6,640 | +3.43% | 5만 |
|---|
| 2026.03.12 | ₩6,420 | ₩6,500 | ₩6,400 | ₩6,500 | +1.25% | 1.4만 |
|---|
| 2026.03.11 | ₩6,320 | ₩6,480 | ₩6,320 | ₩6,400 | +1.27% | 4.4만 |
|---|
| 2026.03.10 | ₩6,280 | ₩6,350 | ₩6,200 | ₩6,320 | +0.64% | 3.2만 |
|---|
| 2026.03.09 | ₩6,290 | ₩6,290 | ₩5,990 | ₩6,110 | -2.86% | 4.1만 |
|---|
| 2026.03.06 | ₩6,310 | ₩6,400 | ₩6,150 | ₩6,370 | +0.95% | 4.1만 |
|---|
| 2026.03.05 | ₩6,110 | ₩6,400 | ₩6,110 | ₩6,350 | +3.93% | 6.1만 |
|---|
| 2026.03.04 | ₩6,350 | ₩6,350 | ₩5,800 | ₩6,070 | -4.41% | 13.3만 |
|---|
| 2026.03.03 | ₩6,550 | ₩6,680 | ₩6,310 | ₩6,410 | -2.14% | 15만 |
|---|
| 2026.02.27 | ₩6,480 | ₩6,720 | ₩6,400 | ₩6,580 | +1.54% | 13.4만 |
|---|
| 2026.02.26 | ₩6,320 | ₩7,320 | ₩6,220 | ₩6,470 | +2.37% | 71.6만 |
|---|
| 2026.02.25 | ₩6,320 | ₩6,340 | ₩6,260 | ₩6,320 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩6,240 | ₩6,300 | ₩6,180 | ₩6,290 | +0.80% | 5.1만 |
|---|
| 2026.02.23 | ₩6,300 | ₩6,350 | ₩6,200 | ₩6,220 | -1.27% | 7.4만 |
|---|
| 2026.02.20 | ₩6,260 | ₩6,340 | ₩6,260 | ₩6,290 | +0.48% | 3.8만 |
|---|
| 2026.02.19 | ₩6,240 | ₩6,400 | ₩6,240 | ₩6,330 | +1.44% | 8.4만 |
|---|
| 2026.02.13 | ₩6,330 | ₩6,350 | ₩6,240 | ₩6,240 | -1.42% | 3.3만 |
|---|
| 2026.02.12 | ₩6,330 | ₩6,420 | ₩6,310 | ₩6,340 | +0.16% | 2.8만 |
|---|
| 2026.02.11 | ₩6,350 | ₩6,420 | ₩6,330 | ₩6,360 | +0.16% | 2만 |
|---|
| 2026.02.10 | ₩6,300 | ₩6,390 | ₩6,300 | ₩6,350 | +0.79% | 3.5만 |
|---|
| 2026.02.09 | ₩6,240 | ₩6,380 | ₩6,240 | ₩6,300 | +0.96% | 2.6만 |
|---|
| 2026.02.06 | ₩6,290 | ₩6,300 | ₩6,070 | ₩6,200 | -1.43% | 4만 |
|---|
| 2026.02.05 | ₩6,330 | ₩6,420 | ₩6,230 | ₩6,310 | -0.32% | 4.1만 |
|---|
| 2026.02.04 | ₩6,250 | ₩6,440 | ₩6,250 | ₩6,440 | +3.04% | 3만 |
|---|
| 2026.02.03 | ₩6,370 | ₩6,430 | ₩6,220 | ₩6,290 | -1.26% | 5.1만 |
|---|
| 2026.02.02 | ₩6,590 | ₩6,590 | ₩6,300 | ₩6,320 | -4.10% | 4.5만 |
|---|
| 2026.01.30 | ₩6,720 | ₩6,750 | ₩6,490 | ₩6,590 | -1.93% | 3.5만 |
|---|
| 2026.01.29 | ₩6,650 | ₩6,790 | ₩6,510 | ₩6,720 | +1.05% | 3.1만 |
|---|
| 2026.01.28 | ₩6,750 | ₩6,830 | ₩6,590 | ₩6,650 | -1.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,700 | ₩6,820 | ₩6,700 | ₩6,750 | +0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩6,710 | ₩6,800 | ₩6,700 | ₩6,760 | +0.75% | 3.9만 |
|---|
| 2026.01.23 | ₩6,610 | ₩6,740 | ₩6,510 | ₩6,710 | +1.51% | 6.2만 |
|---|
| 2026.01.22 | ₩6,270 | ₩6,600 | ₩6,250 | ₩6,580 | +4.94% | 6.3만 |
|---|
| 2026.01.21 | ₩6,340 | ₩6,390 | ₩6,200 | ₩6,250 | -1.42% | 5.2만 |
|---|
| 2026.01.20 | ₩6,300 | ₩6,490 | ₩6,210 | ₩6,430 | +2.06% | 2.4만 |
|---|
| 2026.01.19 | ₩6,520 | ₩6,520 | ₩6,100 | ₩6,300 | -3.37% | 5.5만 |
|---|
| 2026.01.16 | ₩6,570 | ₩6,600 | ₩6,430 | ₩6,530 | -0.61% | 2만 |
|---|
| 2026.01.15 | ₩6,400 | ₩6,600 | ₩6,310 | ₩6,570 | +2.66% | 2.6만 |
|---|
| 2026.01.14 | ₩6,400 | ₩6,540 | ₩6,280 | ₩6,450 | +0.78% | 4.3만 |
|---|
| 2026.01.13 | ₩6,250 | ₩6,460 | ₩6,240 | ₩6,400 | +2.40% | 2.9만 |
|---|
| 2026.01.12 | ₩6,270 | ₩6,390 | ₩6,260 | ₩6,280 | +0.16% | 2.1만 |
|---|
| 2026.01.09 | ₩6,430 | ₩6,430 | ₩6,260 | ₩6,270 | -2.49% | 1.6만 |
|---|
| 2026.01.08 | ₩6,310 | ₩6,410 | ₩6,210 | ₩6,330 | +0.32% | 3.2만 |
|---|
| 2026.01.07 | ₩6,440 | ₩6,440 | ₩6,170 | ₩6,300 | -2.17% | 5.1만 |
|---|
| 2026.01.06 | ₩6,520 | ₩6,540 | ₩6,400 | ₩6,440 | -1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩6,550 | ₩6,590 | ₩6,450 | ₩6,460 | -1.37% | 3.5만 |
|---|
| 2026.01.02 | ₩6,550 | ₩6,650 | ₩6,530 | ₩6,590 | +0.61% | 1.7만 |
|---|
| 2025.12.30 | ₩6,500 | ₩6,600 | ₩6,490 | ₩6,510 | +0.15% | 1.2만 |
|---|
| 2025.12.29 | ₩6,660 | ₩6,740 | ₩6,450 | ₩6,530 | -1.95% | 2.5만 |
|---|
| 2025.12.26 | ₩6,597 | ₩6,675 | ₩6,519 | ₩6,597 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩6,548 | ₩6,685 | ₩6,529 | ₩6,597 | +0.75% | 1.8만 |
|---|
| 2025.12.23 | ₩6,646 | ₩6,783 | ₩6,568 | ₩6,597 | -0.74% | 2.7만 |
|---|
| 2025.12.22 | ₩6,665 | ₩6,841 | ₩6,636 | ₩6,636 | -0.44% | 4만 |
|---|
| 2025.12.19 | ₩6,558 | ₩6,675 | ₩6,480 | ₩6,656 | +1.49% | 2.6만 |
|---|
| 2025.12.18 | ₩6,519 | ₩6,548 | ₩6,450 | ₩6,490 | -0.45% | 1.3만 |
|---|
| 2025.12.17 | ₩6,519 | ₩6,617 | ₩6,460 | ₩6,587 | +1.05% | 2.2만 |
|---|
| 2025.12.16 | ₩6,617 | ₩6,617 | ₩6,480 | ₩6,499 | -1.77% | 2.4만 |
|---|
| 2025.12.15 | ₩6,695 | ₩6,695 | ₩6,587 | ₩6,617 | -1.17% | 2.9만 |
|---|
| 2025.12.12 | ₩6,685 | ₩6,714 | ₩6,617 | ₩6,695 | +0.15% | 3.4만 |
|---|
| 2025.12.11 | ₩6,607 | ₩6,812 | ₩6,607 | ₩6,675 | +1.04% | 4.8만 |
|---|
| 2025.12.10 | ₩6,665 | ₩6,705 | ₩6,587 | ₩6,607 | -0.88% | 2.8만 |
|---|
| 2025.12.09 | ₩6,695 | ₩6,705 | ₩6,607 | ₩6,665 | -0.44% | 3만 |
|---|
| 2025.12.08 | ₩6,705 | ₩6,773 | ₩6,626 | ₩6,636 | -1.02% | 4만 |
|---|
| 2025.12.05 | ₩6,646 | ₩6,714 | ₩6,578 | ₩6,695 | +0.74% | 4.6만 |
|---|
| 2025.12.04 | ₩6,675 | ₩6,783 | ₩6,568 | ₩6,636 | -0.59% | 4.7만 |
|---|
| 2025.12.03 | ₩6,636 | ₩6,656 | ₩6,548 | ₩6,636 | 0.00% | 3.6만 |
|---|
| 2025.12.02 | ₩6,617 | ₩6,617 | ₩6,490 | ₩6,578 | -0.59% | 2.8만 |
|---|
| 2025.12.01 | ₩6,558 | ₩6,636 | ₩6,470 | ₩6,587 | +0.45% | 6.5만 |
|---|
| 2025.11.28 | ₩6,450 | ₩6,617 | ₩6,450 | ₩6,509 | +0.91% | 8.3만 |
|---|
| 2025.11.27 | ₩6,460 | ₩6,499 | ₩6,382 | ₩6,441 | -0.30% | 4.8만 |
|---|
| 2025.11.26 | ₩6,323 | ₩6,529 | ₩6,304 | ₩6,460 | +2.16% | 7.4만 |
|---|
| 2025.11.25 | ₩6,372 | ₩6,646 | ₩6,304 | ₩6,304 | -1.07% | 18.1만 |
|---|
| 2025.11.24 | ₩6,490 | ₩6,597 | ₩6,343 | ₩6,372 | -1.81% | 12.6만 |
|---|
| 2025.11.21 | ₩6,333 | ₩7,154 | ₩6,255 | ₩6,490 | +2.47% | 156.2만 |
|---|
| 2025.11.20 | ₩6,245 | ₩6,558 | ₩6,245 | ₩6,411 | +2.66% | 6.2만 |
|---|
| 2025.11.19 | ₩6,362 | ₩6,529 | ₩6,177 | ₩6,216 | -2.30% | 6.2만 |
|---|
| 2025.11.18 | ₩6,597 | ₩6,617 | ₩6,382 | ₩6,382 | -3.26% | 9.8만 |
|---|
| 2025.11.17 | ₩6,607 | ₩6,753 | ₩6,568 | ₩6,636 | +0.44% | 12.7만 |
|---|
| 2025.11.14 | ₩6,685 | ₩6,851 | ₩6,529 | ₩6,568 | -1.75% | 23.9만 |
|---|
| 2025.11.13 | ₩6,392 | ₩7,760 | ₩6,323 | ₩6,753 | +5.66% | 329.2만 |
|---|
| 2025.11.12 | ₩6,245 | ₩6,382 | ₩6,187 | ₩6,353 | +1.72% | 2만 |
|---|
| 2025.11.11 | ₩6,108 | ₩6,304 | ₩6,069 | ₩6,128 | +0.32% | 2.4만 |
|---|
| 2025.11.10 | ₩6,040 | ₩6,157 | ₩6,040 | ₩6,128 | +1.46% | 6.1천 |
|---|
| 2025.11.07 | ₩6,157 | ₩6,187 | ₩6,011 | ₩6,040 | -1.90% | 2.7만 |
|---|
| 2025.11.06 | ₩6,206 | ₩6,343 | ₩6,128 | ₩6,157 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩6,441 | ₩6,441 | ₩6,099 | ₩6,206 | -3.64% | 3.1만 |
|---|
| 2025.11.04 | ₩6,187 | ₩6,353 | ₩6,147 | ₩6,275 | +1.42% | 2.6만 |
|---|
| 2025.11.03 | ₩6,206 | ₩6,402 | ₩6,206 | ₩6,216 | +0.16% | 2.5만 |
|---|
| 2025.10.31 | ₩6,206 | ₩6,343 | ₩6,187 | ₩6,226 | +0.31% | 2.7만 |
|---|
| 2025.10.30 | ₩6,284 | ₩6,392 | ₩6,235 | ₩6,255 | -0.47% | 4.4만 |
|---|
| 2025.10.29 | ₩6,431 | ₩6,431 | ₩6,275 | ₩6,304 | -1.98% | 2.8만 |
|---|
| 2025.10.28 | ₩6,372 | ₩6,460 | ₩6,333 | ₩6,372 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩6,255 | ₩6,421 | ₩6,255 | ₩6,372 | +1.88% | 2.7만 |
|---|
| 2025.10.24 | ₩6,382 | ₩6,411 | ₩6,255 | ₩6,255 | -1.99% | 4만 |
|---|
| 2025.10.23 | ₩6,402 | ₩6,460 | ₩6,333 | ₩6,411 | +0.15% | 1.7만 |
|---|
| 2025.10.22 | ₩6,314 | ₩6,421 | ₩6,226 | ₩6,421 | +1.70% | 1.8만 |
|---|
| 2025.10.21 | ₩6,460 | ₩6,470 | ₩6,314 | ₩6,333 | -1.97% | 2.2만 |
|---|
| 2025.10.20 | ₩6,275 | ₩6,460 | ₩6,275 | ₩6,421 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩6,411 | ₩6,421 | ₩6,294 | ₩6,294 | -1.83% | 2.4만 |
|---|
| 2025.10.16 | ₩6,402 | ₩6,548 | ₩6,372 | ₩6,411 | +0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩6,216 | ₩6,460 | ₩6,216 | ₩6,372 | +2.52% | 1.6만 |
|---|
| 2025.10.14 | ₩6,177 | ₩6,372 | ₩6,177 | ₩6,255 | +1.27% | 2만 |
|---|
| 2025.10.13 | ₩6,294 | ₩6,362 | ₩6,128 | ₩6,343 | +0.78% | 1.9만 |
|---|
| 2025.10.10 | ₩6,382 | ₩6,431 | ₩6,333 | ₩6,362 | -0.31% | 2.3만 |
|---|