시장 데이터를 불러오는 중
전체 종목
마크로젠 과거 주가
마크로젠 · 038290.KQ · KOSDAQ
주요 제품·사업: DNA Sequencing, Microarray, Genetically Engineered Mouse
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
마크로젠 · 038290.KQ · KOSDAQ
주요 제품·사업: DNA Sequencing, Microarray, Genetically Engineered Mouse
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,460 | ₩12,460 | ₩12,110 | ₩12,180 | -2.25% | 2만 |
| 2026.10.07 | ₩12,450 | ₩12,600 | ₩12,340 | ₩12,470 | +0.16% | 2.9만 |
| 2026.10.06 | ₩12,520 | ₩12,620 | ₩12,420 | ₩12,550 | +0.24% | 2만 |
| 2026.10.02 | ₩12,690 | ₩12,690 | ₩12,420 | ₩12,590 | -0.79% | 1.4만 |
| 2026.10.01 | ₩12,220 | ₩12,790 | ₩12,220 | ₩12,680 | +3.76% | 2.4만 |
| 2026.09.30 | ₩12,400 | ₩12,480 | ₩12,220 | ₩12,220 | -1.45% | 1만 |
| 2026.09.29 | ₩12,370 | ₩12,400 | ₩12,100 | ₩12,350 | -0.16% | 7.5천 |
| 2026.09.28 | ₩12,060 | ₩12,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| ₩12,310 |
| +2.07% |
| 3.5만 |
| 2026.09.23 | ₩11,990 | ₩12,220 | ₩11,900 | ₩12,090 | +0.83% | 1.5만 |
|---|
| 2026.09.22 | ₩11,990 | ₩12,010 | ₩11,780 | ₩11,830 | -1.33% | 1.3만 |
|---|
| 2026.09.21 | ₩12,100 | ₩12,100 | ₩11,750 | ₩11,910 | -1.57% | 9.5천 |
|---|
| 2026.09.18 | ₩11,800 | ₩12,300 | ₩11,650 | ₩12,000 | +1.69% | 1.1만 |
|---|
| 2026.09.17 | ₩11,640 | ₩11,820 | ₩11,640 | ₩11,740 | +0.86% | 6.4천 |
|---|
| 2026.09.16 | ₩11,750 | ₩11,870 | ₩11,650 | ₩11,740 | -0.09% | 9.6천 |
|---|
| 2026.09.15 | ₩11,710 | ₩11,980 | ₩11,690 | ₩11,750 | +0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩11,890 | ₩11,970 | ₩11,790 | ₩11,800 | -0.76% | 9.2천 |
|---|
| 2026.09.11 | ₩11,980 | ₩12,000 | ₩11,780 | ₩12,000 | +0.17% | 1.4만 |
|---|
| 2026.09.10 | ₩12,000 | ₩12,050 | ₩11,810 | ₩12,000 | 0.00% | 7.2천 |
|---|
| 2026.09.09 | ₩12,090 | ₩12,090 | ₩11,500 | ₩12,020 | -0.58% | 8.9천 |
|---|
| 2026.09.08 | ₩12,230 | ₩12,250 | ₩11,970 | ₩12,000 | -1.88% | 1.4만 |
|---|
| 2026.09.07 | ₩12,300 | ₩12,400 | ₩12,130 | ₩12,230 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩12,150 | ₩12,400 | ₩12,150 | ₩12,300 | +1.23% | 4.6천 |
|---|
| 2026.09.03 | ₩12,500 | ₩12,500 | ₩12,080 | ₩12,150 | -2.80% | 1.4만 |
|---|
| 2026.09.02 | ₩12,500 | ₩12,700 | ₩12,350 | ₩12,360 | -1.12% | 1.9만 |
|---|
| 2026.09.01 | ₩12,730 | ₩13,000 | ₩12,530 | ₩12,700 | -0.24% | 2만 |
|---|
| 2026.08.31 | ₩12,750 | ₩12,840 | ₩12,410 | ₩12,840 | +0.71% | 3.1만 |
|---|
| 2026.08.28 | ₩12,600 | ₩12,850 | ₩12,440 | ₩12,840 | +1.90% | 1.2만 |
|---|
| 2026.08.27 | ₩12,680 | ₩12,880 | ₩12,500 | ₩12,600 | -0.63% | 1.8만 |
|---|
| 2026.08.26 | ₩12,840 | ₩12,860 | ₩12,540 | ₩12,790 | -0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩12,300 | ₩12,870 | ₩12,090 | ₩12,740 | +3.58% | 3.3만 |
|---|
| 2026.08.24 | ₩12,560 | ₩12,690 | ₩12,400 | ₩12,490 | -0.56% | 2.8만 |
|---|
| 2026.08.21 | ₩12,520 | ₩12,600 | ₩12,200 | ₩12,500 | -0.16% | 6.7만 |
|---|
| 2026.08.20 | ₩13,200 | ₩14,490 | ₩12,600 | ₩12,920 | -2.12% | 43.7만 |
|---|
| 2026.08.19 | ₩12,520 | ₩12,520 | ₩11,950 | ₩12,080 | -3.51% | 1.5만 |
|---|
| 2026.08.18 | ₩12,800 | ₩12,850 | ₩12,220 | ₩12,520 | -2.19% | 2.5만 |
|---|
| 2026.08.14 | ₩12,500 | ₩12,970 | ₩12,500 | ₩12,850 | +2.80% | 1.6만 |
|---|
| 2026.08.13 | ₩12,700 | ₩12,700 | ₩12,300 | ₩12,580 | -0.94% | 1.7만 |
|---|
| 2026.08.12 | ₩12,720 | ₩12,720 | ₩12,490 | ₩12,600 | -0.94% | 1.5만 |
|---|
| 2026.08.11 | ₩12,500 | ₩12,850 | ₩12,470 | ₩12,720 | +1.76% | 1.7만 |
|---|
| 2026.08.10 | ₩12,320 | ₩12,670 | ₩12,210 | ₩12,620 | +2.44% | 2.7만 |
|---|
| 2026.08.07 | ₩12,150 | ₩12,340 | ₩11,980 | ₩12,320 | +1.40% | 1.4만 |
|---|
| 2026.08.06 | ₩11,960 | ₩12,230 | ₩11,850 | ₩12,150 | +1.59% | 1.5만 |
|---|
| 2026.08.05 | ₩12,000 | ₩12,060 | ₩11,820 | ₩11,960 | -0.33% | 2.3만 |
|---|
| 2026.08.04 | ₩11,550 | ₩11,930 | ₩11,550 | ₩11,870 | +2.77% | 1.9만 |
|---|
| 2026.08.03 | ₩11,320 | ₩11,620 | ₩11,200 | ₩11,400 | +0.71% | 2.1만 |
|---|
| 2026.07.31 | ₩10,800 | ₩11,330 | ₩10,760 | ₩11,320 | +4.81% | 2.5만 |
|---|
| 2026.07.30 | ₩10,700 | ₩10,950 | ₩10,480 | ₩10,700 | 0.00% | 2.7만 |
|---|
| 2026.07.29 | ₩11,300 | ₩11,300 | ₩10,440 | ₩10,850 | -3.98% | 3.2만 |
|---|
| 2026.07.28 | ₩11,340 | ₩11,350 | ₩10,800 | ₩11,340 | 0.00% | 2.7만 |
|---|
| 2026.07.27 | ₩11,300 | ₩11,700 | ₩11,260 | ₩11,350 | +0.44% | 2.1만 |
|---|
| 2026.07.24 | ₩11,300 | ₩11,800 | ₩11,160 | ₩11,360 | +0.53% | 3.2만 |
|---|
| 2026.07.23 | ₩11,090 | ₩11,450 | ₩11,050 | ₩11,400 | +2.80% | 4.8만 |
|---|
| 2026.07.22 | ₩11,250 | ₩11,390 | ₩10,990 | ₩11,090 | -1.42% | 4만 |
|---|
| 2026.07.21 | ₩10,930 | ₩11,570 | ₩10,770 | ₩11,250 | +2.93% | 3만 |
|---|
| 2026.07.20 | ₩11,700 | ₩11,790 | ₩11,000 | ₩11,030 | -5.73% | 2.3만 |
|---|
| 2026.07.16 | ₩11,660 | ₩11,770 | ₩11,300 | ₩11,730 | +0.60% | 3.1만 |
|---|
| 2026.07.15 | ₩11,540 | ₩11,750 | ₩11,485 | ₩11,650 | +0.95% | 1.6만 |
|---|
| 2026.07.14 | ₩11,420 | ₩11,570 | ₩11,090 | ₩11,540 | +1.05% | 8.8만 |
|---|
| 2026.07.13 | ₩11,920 | ₩12,260 | ₩11,480 | ₩11,520 | -3.36% | 3.4만 |
|---|
| 2026.07.10 | ₩11,700 | ₩12,150 | ₩11,700 | ₩12,080 | +3.25% | 2.6만 |
|---|
| 2026.07.09 | ₩12,000 | ₩12,090 | ₩11,660 | ₩11,700 | -2.50% | 3.2만 |
|---|
| 2026.07.08 | ₩12,350 | ₩12,540 | ₩11,890 | ₩11,970 | -3.08% | 3.5만 |
|---|
| 2026.07.07 | ₩12,490 | ₩12,680 | ₩12,060 | ₩12,450 | -0.32% | 3.1만 |
|---|
| 2026.07.06 | ₩12,650 | ₩12,700 | ₩12,290 | ₩12,550 | -0.79% | 1.3만 |
|---|
| 2026.07.03 | ₩12,180 | ₩12,720 | ₩11,900 | ₩12,600 | +3.45% | 3만 |
|---|
| 2026.07.02 | ₩12,250 | ₩12,310 | ₩11,800 | ₩12,180 | -0.57% | 3만 |
|---|
| 2026.07.01 | ₩11,930 | ₩12,450 | ₩11,620 | ₩12,300 | +3.10% | 5.1만 |
|---|
| 2026.06.30 | ₩12,290 | ₩12,370 | ₩11,350 | ₩11,970 | -2.60% | 2.2만 |
|---|
| 2026.06.29 | ₩11,690 | ₩12,400 | ₩11,500 | ₩12,290 | +5.13% | 5.4만 |
|---|
| 2026.06.26 | ₩11,900 | ₩11,960 | ₩11,000 | ₩11,690 | -1.76% | 4.2만 |
|---|
| 2026.06.25 | ₩11,950 | ₩12,190 | ₩11,730 | ₩12,000 | +0.42% | 2.3만 |
|---|
| 2026.06.24 | ₩11,800 | ₩12,340 | ₩11,640 | ₩11,950 | +1.27% | 2만 |
|---|
| 2026.06.23 | ₩12,590 | ₩12,590 | ₩11,650 | ₩11,800 | -6.27% | 4.2만 |
|---|
| 2026.06.22 | ₩12,530 | ₩13,140 | ₩12,400 | ₩12,600 | +0.56% | 2.2만 |
|---|
| 2026.06.19 | ₩13,260 | ₩13,350 | ₩12,510 | ₩12,540 | -5.43% | 4.2만 |
|---|
| 2026.06.18 | ₩13,850 | ₩14,000 | ₩13,400 | ₩13,500 | -2.53% | 1.9만 |
|---|
| 2026.06.17 | ₩13,730 | ₩14,000 | ₩13,430 | ₩13,850 | +0.87% | 2.8만 |
|---|
| 2026.06.16 | ₩13,920 | ₩14,250 | ₩13,520 | ₩13,860 | -0.43% | 3.4만 |
|---|
| 2026.06.15 | ₩14,500 | ₩14,520 | ₩13,700 | ₩13,920 | -4.00% | 7.8만 |
|---|
| 2026.06.12 | ₩13,500 | ₩14,120 | ₩13,300 | ₩13,860 | +2.67% | 8.1만 |
|---|
| 2026.06.11 | ₩12,900 | ₩13,260 | ₩12,520 | ₩12,940 | +0.31% | 2.7만 |
|---|
| 2026.06.10 | ₩12,410 | ₩13,940 | ₩12,410 | ₩12,850 | +3.55% | 8.9만 |
|---|
| 2026.06.09 | ₩11,500 | ₩12,410 | ₩11,500 | ₩12,090 | +5.13% | 2.5만 |
|---|
| 2026.06.08 | ₩11,950 | ₩12,500 | ₩11,490 | ₩11,490 | -3.85% | 4.4만 |
|---|
| 2026.06.05 | ₩12,650 | ₩12,970 | ₩12,200 | ₩12,460 | -1.50% | 3.3만 |
|---|
| 2026.06.04 | ₩12,200 | ₩12,670 | ₩12,180 | ₩12,650 | +3.69% | 3.5만 |
|---|
| 2026.06.02 | ₩12,360 | ₩12,390 | ₩12,040 | ₩12,280 | -0.65% | 4.9만 |
|---|
| 2026.06.01 | ₩12,880 | ₩12,980 | ₩12,430 | ₩12,470 | -3.18% | 6.1만 |
|---|
| 2026.05.29 | ₩12,860 | ₩13,090 | ₩12,700 | ₩12,990 | +1.01% | 5.5만 |
|---|
| 2026.05.28 | ₩13,270 | ₩13,270 | ₩12,660 | ₩12,820 | -3.39% | 7.9만 |
|---|
| 2026.05.27 | ₩13,840 | ₩13,840 | ₩13,190 | ₩13,340 | -3.61% | 7.2만 |
|---|
| 2026.05.26 | ₩14,160 | ₩14,300 | ₩13,800 | ₩13,840 | -2.26% | 6.7만 |
|---|
| 2026.05.22 | ₩13,630 | ₩14,250 | ₩13,620 | ₩14,100 | +3.45% | 6.1만 |
|---|
| 2026.05.21 | ₩13,680 | ₩14,160 | ₩13,550 | ₩13,620 | -0.44% | 6.2만 |
|---|
| 2026.05.20 | ₩14,000 | ₩14,000 | ₩13,550 | ₩13,670 | -2.36% | 3.9만 |
|---|
| 2026.05.19 | ₩14,040 | ₩14,300 | ₩13,750 | ₩14,000 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩14,560 | ₩14,710 | ₩13,890 | ₩14,040 | -3.57% | 5만 |
|---|
| 2026.05.15 | ₩15,100 | ₩15,100 | ₩14,490 | ₩14,560 | -3.58% | 6.1만 |
|---|
| 2026.05.14 | ₩14,850 | ₩15,070 | ₩14,750 | ₩15,060 | +1.41% | 2.8만 |
|---|
| 2026.05.13 | ₩15,020 | ₩15,060 | ₩14,770 | ₩14,800 | -1.46% | 7.1만 |
|---|
| 2026.05.12 | ₩15,140 | ₩15,250 | ₩14,940 | ₩15,060 | -0.53% | 8.4만 |
|---|
| 2026.05.11 | ₩15,630 | ₩15,750 | ₩15,130 | ₩15,140 | -3.13% | 9.4만 |
|---|
| 2026.05.08 | ₩15,600 | ₩15,830 | ₩15,540 | ₩15,630 | +0.19% | 5.6만 |
|---|
| 2026.05.07 | ₩15,750 | ₩15,860 | ₩15,670 | ₩15,700 | -0.32% | 2.4만 |
|---|
| 2026.05.06 | ₩16,220 | ₩16,220 | ₩15,600 | ₩15,720 | -3.08% | 7.9만 |
|---|
| 2026.05.04 | ₩16,220 | ₩16,620 | ₩16,220 | ₩16,220 | 0.00% | 4.1만 |
|---|
| 2026.04.30 | ₩16,470 | ₩16,470 | ₩16,150 | ₩16,220 | -1.52% | 2.7만 |
|---|
| 2026.04.29 | ₩16,870 | ₩16,870 | ₩16,060 | ₩16,440 | -2.55% | 6.9만 |
|---|
| 2026.04.28 | ₩17,050 | ₩17,050 | ₩16,900 | ₩16,900 | -0.88% | 2만 |
|---|
| 2026.04.27 | ₩17,150 | ₩17,350 | ₩16,980 | ₩17,050 | -0.58% | 3.7만 |
|---|
| 2026.04.24 | ₩16,960 | ₩17,280 | ₩16,880 | ₩17,150 | +1.12% | 1.8만 |
|---|
| 2026.04.23 | ₩16,800 | ₩16,990 | ₩16,570 | ₩16,950 | +0.89% | 3만 |
|---|
| 2026.04.22 | ₩16,880 | ₩16,880 | ₩16,660 | ₩16,790 | -0.53% | 2.8만 |
|---|
| 2026.04.21 | ₩16,990 | ₩17,550 | ₩16,720 | ₩16,880 | -0.65% | 3.6만 |
|---|
| 2026.04.20 | ₩17,350 | ₩17,500 | ₩16,920 | ₩16,990 | -2.07% | 4.3만 |
|---|
| 2026.04.17 | ₩17,400 | ₩17,680 | ₩17,210 | ₩17,350 | -0.29% | 3.8만 |
|---|
| 2026.04.16 | ₩17,000 | ₩17,400 | ₩16,960 | ₩17,220 | +1.29% | 3.8만 |
|---|
| 2026.04.15 | ₩16,500 | ₩17,150 | ₩16,450 | ₩16,980 | +2.91% | 3.6만 |
|---|
| 2026.04.14 | ₩16,160 | ₩16,690 | ₩16,160 | ₩16,380 | +1.36% | 3.1만 |
|---|
| 2026.04.13 | ₩16,150 | ₩16,220 | ₩15,900 | ₩16,140 | -0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩16,020 | ₩16,220 | ₩16,010 | ₩16,180 | +1.00% | 2만 |
|---|
| 2026.04.09 | ₩16,150 | ₩16,150 | ₩15,820 | ₩15,990 | -0.99% | 1.4만 |
|---|
| 2026.04.08 | ₩16,000 | ₩16,180 | ₩15,730 | ₩16,150 | +0.94% | 3.6만 |
|---|
| 2026.04.07 | ₩15,830 | ₩15,910 | ₩15,490 | ₩15,600 | -1.45% | 3.7만 |
|---|
| 2026.04.06 | ₩15,940 | ₩15,990 | ₩15,610 | ₩15,790 | -0.94% | 3.2만 |
|---|
| 2026.04.03 | ₩15,940 | ₩16,110 | ₩15,800 | ₩15,940 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩16,330 | ₩16,390 | ₩15,620 | ₩15,790 | -3.31% | 3.2만 |
|---|
| 2026.04.01 | ₩16,050 | ₩16,330 | ₩15,930 | ₩16,240 | +1.18% | 3만 |
|---|
| 2026.03.31 | ₩16,000 | ₩16,350 | ₩15,600 | ₩15,900 | -0.63% | 3.3만 |
|---|
| 2026.03.30 | ₩16,520 | ₩16,550 | ₩16,100 | ₩16,120 | -2.42% | 2.2만 |
|---|
| 2026.03.27 | ₩16,000 | ₩16,680 | ₩15,820 | ₩16,640 | +4.00% | 3.1만 |
|---|
| 2026.03.26 | ₩16,270 | ₩16,410 | ₩15,900 | ₩16,120 | -0.92% | 1.7만 |
|---|
| 2026.03.25 | ₩15,850 | ₩16,300 | ₩15,840 | ₩16,270 | +2.65% | 2.8만 |
|---|
| 2026.03.24 | ₩15,770 | ₩15,950 | ₩15,520 | ₩15,820 | +0.32% | 3.4만 |
|---|
| 2026.03.23 | ₩16,100 | ₩16,100 | ₩15,410 | ₩15,410 | -4.29% | 6만 |
|---|
| 2026.03.20 | ₩15,970 | ₩16,390 | ₩15,970 | ₩16,170 | +1.25% | 3.9만 |
|---|
| 2026.03.19 | ₩16,410 | ₩16,690 | ₩15,940 | ₩15,950 | -2.80% | 3.9만 |
|---|
| 2026.03.18 | ₩16,450 | ₩16,550 | ₩16,290 | ₩16,420 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩16,600 | ₩16,620 | ₩16,350 | ₩16,410 | -1.14% | 2.6만 |
|---|
| 2026.03.16 | ₩16,730 | ₩16,790 | ₩16,450 | ₩16,450 | -1.67% | 2만 |
|---|
| 2026.03.13 | ₩16,500 | ₩16,700 | ₩16,170 | ₩16,700 | +1.21% | 2.8만 |
|---|
| 2026.03.12 | ₩16,260 | ₩16,600 | ₩16,260 | ₩16,550 | +1.78% | 1.7만 |
|---|
| 2026.03.11 | ₩16,380 | ₩16,700 | ₩16,200 | ₩16,450 | +0.43% | 3.5만 |
|---|
| 2026.03.10 | ₩16,550 | ₩16,890 | ₩16,230 | ₩16,380 | -1.03% | 3.3만 |
|---|
| 2026.03.09 | ₩16,510 | ₩17,210 | ₩16,030 | ₩16,380 | -0.79% | 5.1만 |
|---|
| 2026.03.06 | ₩16,600 | ₩17,180 | ₩16,510 | ₩17,070 | +2.83% | 2.9만 |
|---|
| 2026.03.05 | ₩15,890 | ₩16,960 | ₩15,880 | ₩16,720 | +5.22% | 6.2만 |
|---|
| 2026.03.04 | ₩16,900 | ₩17,010 | ₩15,320 | ₩15,320 | -9.35% | 11.1만 |
|---|
| 2026.03.03 | ₩17,620 | ₩17,920 | ₩17,110 | ₩17,390 | -1.31% | 6.1만 |
|---|
| 2026.02.27 | ₩18,480 | ₩18,480 | ₩17,670 | ₩17,700 | -4.22% | 8만 |
|---|
| 2026.02.26 | ₩18,730 | ₩18,850 | ₩18,210 | ₩18,480 | -1.33% | 6만 |
|---|
| 2026.02.25 | ₩18,520 | ₩18,850 | ₩18,400 | ₩18,710 | +1.03% | 6.7만 |
|---|
| 2026.02.24 | ₩18,520 | ₩18,650 | ₩18,390 | ₩18,500 | -0.11% | 3.1만 |
|---|
| 2026.02.23 | ₩18,520 | ₩18,610 | ₩18,270 | ₩18,500 | -0.11% | 4.7만 |
|---|
| 2026.02.20 | ₩18,660 | ₩18,930 | ₩18,410 | ₩18,520 | -0.75% | 4.8만 |
|---|
| 2026.02.19 | ₩18,110 | ₩18,730 | ₩18,110 | ₩18,650 | +2.98% | 6.7만 |
|---|
| 2026.02.13 | ₩18,200 | ₩18,250 | ₩17,850 | ₩18,060 | -0.77% | 3.3만 |
|---|
| 2026.02.12 | ₩18,520 | ₩18,600 | ₩18,190 | ₩18,450 | -0.38% | 3.5만 |
|---|
| 2026.02.11 | ₩18,420 | ₩18,730 | ₩18,190 | ₩18,500 | +0.43% | 5.8만 |
|---|
| 2026.02.10 | ₩18,000 | ₩18,890 | ₩18,000 | ₩18,410 | +2.28% | 5.4만 |
|---|
| 2026.02.09 | ₩17,610 | ₩18,100 | ₩17,610 | ₩18,050 | +2.50% | 5.7만 |
|---|
| 2026.02.06 | ₩17,480 | ₩17,480 | ₩16,940 | ₩17,350 | -0.74% | 6.7만 |
|---|
| 2026.02.05 | ₩18,430 | ₩18,430 | ₩17,730 | ₩17,800 | -3.42% | 5.8만 |
|---|
| 2026.02.04 | ₩18,540 | ₩18,580 | ₩18,230 | ₩18,390 | -0.81% | 5.2만 |
|---|
| 2026.02.03 | ₩18,390 | ₩18,850 | ₩18,290 | ₩18,670 | +1.52% | 11.7만 |
|---|
| 2026.02.02 | ₩19,200 | ₩19,510 | ₩17,850 | ₩18,000 | -6.25% | 18.4만 |
|---|
| 2026.01.30 | ₩17,480 | ₩20,900 | ₩17,480 | ₩19,520 | +11.67% | 93만 |
|---|
| 2026.01.29 | ₩16,960 | ₩17,320 | ₩16,550 | ₩17,270 | +1.83% | 4.6만 |
|---|
| 2026.01.28 | ₩17,200 | ₩17,200 | ₩16,870 | ₩16,990 | -1.22% | 3.8만 |
|---|
| 2026.01.27 | ₩17,040 | ₩17,100 | ₩16,850 | ₩17,050 | +0.06% | 5.3만 |
|---|
| 2026.01.26 | ₩16,290 | ₩17,130 | ₩16,280 | ₩17,040 | +4.60% | 9.1만 |
|---|
| 2026.01.23 | ₩15,990 | ₩16,290 | ₩15,760 | ₩16,280 | +1.81% | 4.6만 |
|---|
| 2026.01.22 | ₩15,900 | ₩16,080 | ₩15,500 | ₩15,900 | 0.00% | 4.2만 |
|---|
| 2026.01.21 | ₩16,100 | ₩16,100 | ₩15,600 | ₩15,870 | -1.43% | 5.7만 |
|---|
| 2026.01.20 | ₩15,900 | ₩16,260 | ₩15,790 | ₩16,190 | +1.82% | 2.4만 |
|---|
| 2026.01.19 | ₩15,960 | ₩16,090 | ₩15,770 | ₩15,900 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩16,200 | ₩16,200 | ₩15,880 | ₩15,960 | -1.48% | 3.9만 |
|---|
| 2026.01.15 | ₩16,060 | ₩16,240 | ₩15,950 | ₩16,200 | +0.87% | 3.2만 |
|---|
| 2026.01.14 | ₩16,260 | ₩16,340 | ₩16,080 | ₩16,150 | -0.68% | 3.4만 |
|---|
| 2026.01.13 | ₩16,660 | ₩16,680 | ₩16,210 | ₩16,330 | -1.98% | 3만 |
|---|
| 2026.01.12 | ₩16,770 | ₩17,000 | ₩16,490 | ₩16,750 | -0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩16,280 | ₩16,930 | ₩16,280 | ₩16,770 | +3.01% | 3.5만 |
|---|
| 2026.01.08 | ₩16,350 | ₩16,500 | ₩16,170 | ₩16,410 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩16,850 | ₩16,900 | ₩16,250 | ₩16,350 | -2.97% | 5.1만 |
|---|
| 2026.01.06 | ₩16,810 | ₩16,980 | ₩16,690 | ₩16,850 | +0.24% | 3.6만 |
|---|
| 2026.01.05 | ₩17,050 | ₩17,200 | ₩16,820 | ₩16,950 | -0.59% | 3.1만 |
|---|
| 2026.01.02 | ₩16,940 | ₩17,350 | ₩16,940 | ₩17,220 | +1.65% | 4.5만 |
|---|
| 2025.12.30 | ₩16,970 | ₩16,970 | ₩16,650 | ₩16,870 | -0.59% | 2.7만 |
|---|
| 2025.12.29 | ₩17,170 | ₩17,170 | ₩16,720 | ₩16,970 | -1.16% | 4.3만 |
|---|
| 2025.12.26 | ₩17,280 | ₩17,280 | ₩17,010 | ₩17,170 | -0.64% | 3.4만 |
|---|
| 2025.12.24 | ₩17,700 | ₩17,700 | ₩16,990 | ₩17,160 | -3.05% | 7.5만 |
|---|
| 2025.12.23 | ₩18,600 | ₩18,720 | ₩17,670 | ₩17,700 | -4.84% | 8.5만 |
|---|
| 2025.12.22 | ₩17,890 | ₩19,460 | ₩17,860 | ₩18,770 | +4.92% | 28.3만 |
|---|
| 2025.12.19 | ₩16,800 | ₩17,920 | ₩16,800 | ₩17,500 | +4.17% | 4.7만 |
|---|
| 2025.12.18 | ₩17,000 | ₩17,000 | ₩16,720 | ₩16,820 | -1.06% | 1.5만 |
|---|
| 2025.12.17 | ₩17,100 | ₩17,240 | ₩16,860 | ₩17,150 | +0.29% | 3.5만 |
|---|
| 2025.12.16 | ₩16,750 | ₩17,150 | ₩16,630 | ₩17,060 | +1.85% | 3.4만 |
|---|
| 2025.12.15 | ₩16,920 | ₩16,920 | ₩16,500 | ₩16,760 | -0.95% | 2.7만 |
|---|
| 2025.12.12 | ₩17,000 | ₩17,060 | ₩16,760 | ₩16,950 | -0.29% | 1.9만 |
|---|
| 2025.12.11 | ₩16,840 | ₩17,080 | ₩16,790 | ₩16,950 | +0.65% | 2.9만 |
|---|
| 2025.12.10 | ₩16,750 | ₩16,900 | ₩16,270 | ₩16,840 | +0.54% | 2.3만 |
|---|
| 2025.12.09 | ₩16,800 | ₩16,850 | ₩16,600 | ₩16,740 | -0.36% | 1.7만 |
|---|
| 2025.12.08 | ₩16,910 | ₩17,160 | ₩16,700 | ₩16,800 | -0.65% | 2.4만 |
|---|
| 2025.12.05 | ₩16,890 | ₩16,930 | ₩16,650 | ₩16,930 | +0.24% | 1.8만 |
|---|
| 2025.12.04 | ₩17,100 | ₩17,140 | ₩16,750 | ₩16,870 | -1.35% | 3만 |
|---|
| 2025.12.03 | ₩16,890 | ₩17,200 | ₩16,790 | ₩17,080 | +1.12% | 2.7만 |
|---|
| 2025.12.02 | ₩17,500 | ₩17,530 | ₩16,820 | ₩17,000 | -2.86% | 6.8만 |
|---|
| 2025.12.01 | ₩17,060 | ₩17,530 | ₩17,050 | ₩17,450 | +2.29% | 9.6만 |
|---|
| 2025.11.28 | ₩15,540 | ₩17,050 | ₩15,540 | ₩17,050 | +9.72% | 19.3만 |
|---|
| 2025.11.27 | ₩15,610 | ₩15,790 | ₩15,550 | ₩15,610 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩15,590 | ₩15,700 | ₩15,400 | ₩15,610 | +0.13% | 1.8만 |
|---|
| 2025.11.25 | ₩15,460 | ₩15,750 | ₩15,350 | ₩15,540 | +0.52% | 1.8만 |
|---|
| 2025.11.24 | ₩15,360 | ₩15,730 | ₩15,360 | ₩15,600 | +1.56% | 2.9만 |
|---|
| 2025.11.21 | ₩15,250 | ₩15,460 | ₩15,120 | ₩15,390 | +0.92% | 2.3만 |
|---|
| 2025.11.20 | ₩15,250 | ₩15,480 | ₩15,190 | ₩15,450 | +1.31% | 2.7만 |
|---|
| 2025.11.19 | ₩15,390 | ₩15,390 | ₩14,940 | ₩15,140 | -1.62% | 1.6만 |
|---|
| 2025.11.18 | ₩15,530 | ₩15,530 | ₩15,110 | ₩15,300 | -1.48% | 2.3만 |
|---|
| 2025.11.17 | ₩15,400 | ₩15,540 | ₩15,280 | ₩15,530 | +0.84% | 2.1만 |
|---|
| 2025.11.14 | ₩15,350 | ₩15,550 | ₩15,210 | ₩15,370 | +0.13% | 1.5만 |
|---|
| 2025.11.13 | ₩15,480 | ₩15,650 | ₩15,380 | ₩15,480 | 0.00% | 2.1만 |
|---|
| 2025.11.12 | ₩14,910 | ₩15,670 | ₩14,900 | ₩15,480 | +3.82% | 7.7만 |
|---|
| 2025.11.11 | ₩14,900 | ₩15,210 | ₩14,750 | ₩14,820 | -0.54% | 2.5만 |
|---|
| 2025.11.10 | ₩14,930 | ₩15,060 | ₩14,850 | ₩14,990 | +0.40% | 1.7만 |
|---|
| 2025.11.07 | ₩15,150 | ₩15,150 | ₩14,720 | ₩14,850 | -1.98% | 4.2만 |
|---|
| 2025.11.06 | ₩15,100 | ₩15,360 | ₩15,040 | ₩15,170 | +0.46% | 2.7만 |
|---|
| 2025.11.05 | ₩15,200 | ₩15,200 | ₩14,770 | ₩15,030 | -1.12% | 4.6만 |
|---|
| 2025.11.04 | ₩15,010 | ₩15,350 | ₩14,990 | ₩15,200 | +1.27% | 5만 |
|---|
| 2025.11.03 | ₩15,160 | ₩15,270 | ₩15,010 | ₩15,010 | -0.99% | 3.2만 |
|---|
| 2025.10.31 | ₩15,340 | ₩15,340 | ₩14,980 | ₩15,150 | -1.24% | 3.4만 |
|---|
| 2025.10.30 | ₩15,370 | ₩15,530 | ₩15,110 | ₩15,140 | -1.50% | 3만 |
|---|
| 2025.10.29 | ₩15,400 | ₩15,550 | ₩15,260 | ₩15,410 | +0.06% | 4.4만 |
|---|
| 2025.10.28 | ₩15,160 | ₩15,350 | ₩15,140 | ₩15,240 | +0.53% | 3.1만 |
|---|
| 2025.10.27 | ₩15,200 | ₩15,310 | ₩15,090 | ₩15,300 | +0.66% | 3.6만 |
|---|
| 2025.10.24 | ₩15,140 | ₩15,200 | ₩15,000 | ₩15,130 | -0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩15,190 | ₩15,210 | ₩15,080 | ₩15,140 | -0.33% | 1.8만 |
|---|
| 2025.10.22 | ₩15,120 | ₩15,190 | ₩15,000 | ₩15,180 | +0.40% | 2.1만 |
|---|
| 2025.10.21 | ₩15,250 | ₩15,330 | ₩15,070 | ₩15,120 | -0.85% | 2.4만 |
|---|
| 2025.10.20 | ₩15,110 | ₩15,240 | ₩15,100 | ₩15,230 | +0.79% | 1.9만 |
|---|
| 2025.10.17 | ₩15,270 | ₩15,290 | ₩15,100 | ₩15,150 | -0.79% | 1.9만 |
|---|
| 2025.10.16 | ₩15,270 | ₩15,420 | ₩15,230 | ₩15,280 | +0.07% | 1.6만 |
|---|
| 2025.10.15 | ₩15,130 | ₩15,300 | ₩15,120 | ₩15,270 | +0.93% | 1.1만 |
|---|
| 2025.10.14 | ₩15,170 | ₩15,300 | ₩15,020 | ₩15,110 | -0.40% | 2.6만 |
|---|
| 2025.10.13 | ₩15,190 | ₩15,270 | ₩15,010 | ₩15,170 | -0.13% | 2.7만 |
|---|
| 2025.10.10 | ₩15,500 | ₩15,540 | ₩15,250 | ₩15,310 | -1.23% | 1.8만 |
|---|