시장 데이터를 불러오는 중
전체 종목
바이오스마트 과거 주가
038460.KQ · KOSDAQ
주요 제품·사업: M/S 카드제조업, IC 카드제조, 카드장비판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038460.KQ · KOSDAQ
주요 제품·사업: M/S 카드제조업, IC 카드제조, 카드장비판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,870 | ₩2,895 | ₩2,810 | ₩2,870 | 0.00% | 9.5만 |
| 2026.10.07 | ₩2,860 | ₩2,900 | ₩2,845 | ₩2,870 | +0.35% | 8.1만 |
| 2026.10.06 | ₩2,890 | ₩2,960 | ₩2,850 | ₩2,880 | -0.35% | 11만 |
| 2026.10.02 | ₩2,835 | ₩2,910 | ₩2,835 | ₩2,885 | +1.76% | 12.4만 |
| 2026.10.01 | ₩2,810 | ₩2,830 | ₩2,760 | ₩2,820 | +0.36% | 5.6만 |
| 2026.09.30 | ₩2,810 | ₩2,835 | ₩2,765 | ₩2,800 | -0.36% | 5.7만 |
| 2026.09.29 | ₩2,815 | ₩2,815 | ₩2,710 | ₩2,800 | -0.53% | 11.7만 |
| 2026.09.28 | ₩2,785 | ₩2,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,760 |
| ₩2,810 |
| +0.90% |
| 4.9만 |
| 2026.09.23 | ₩2,850 | ₩2,850 | ₩2,755 | ₩2,790 | -2.11% | 8.1만 |
|---|
| 2026.09.22 | ₩2,875 | ₩2,885 | ₩2,785 | ₩2,850 | -0.87% | 6.9만 |
|---|
| 2026.09.21 | ₩2,875 | ₩2,885 | ₩2,830 | ₩2,870 | -0.17% | 9.9만 |
|---|
| 2026.09.18 | ₩2,810 | ₩2,910 | ₩2,810 | ₩2,875 | +2.31% | 11.6만 |
|---|
| 2026.09.17 | ₩2,835 | ₩2,860 | ₩2,790 | ₩2,805 | -1.06% | 9.1만 |
|---|
| 2026.09.16 | ₩2,705 | ₩2,945 | ₩2,670 | ₩2,855 | +5.55% | 47.2만 |
|---|
| 2026.09.15 | ₩2,660 | ₩2,720 | ₩2,625 | ₩2,695 | +1.32% | 7.6만 |
|---|
| 2026.09.14 | ₩2,630 | ₩2,680 | ₩2,600 | ₩2,650 | +0.76% | 6.9만 |
|---|
| 2026.09.11 | ₩2,685 | ₩2,695 | ₩2,645 | ₩2,650 | -1.30% | 6.1만 |
|---|
| 2026.09.10 | ₩2,695 | ₩2,705 | ₩2,655 | ₩2,690 | -0.19% | 8.6만 |
|---|
| 2026.09.09 | ₩2,680 | ₩2,700 | ₩2,650 | ₩2,695 | +0.56% | 7.5만 |
|---|
| 2026.09.08 | ₩2,660 | ₩2,730 | ₩2,635 | ₩2,675 | +0.56% | 13.4만 |
|---|
| 2026.09.07 | ₩2,685 | ₩2,715 | ₩2,615 | ₩2,660 | -0.93% | 7.5만 |
|---|
| 2026.09.04 | ₩2,645 | ₩2,690 | ₩2,635 | ₩2,685 | +1.51% | 6.1만 |
|---|
| 2026.09.03 | ₩2,675 | ₩2,710 | ₩2,620 | ₩2,645 | -1.12% | 7.7만 |
|---|
| 2026.09.02 | ₩2,665 | ₩2,745 | ₩2,655 | ₩2,665 | 0.00% | 11.4만 |
|---|
| 2026.09.01 | ₩2,675 | ₩2,725 | ₩2,655 | ₩2,715 | +1.50% | 6.8만 |
|---|
| 2026.08.31 | ₩2,710 | ₩2,750 | ₩2,630 | ₩2,710 | 0.00% | 11.3만 |
|---|
| 2026.08.28 | ₩2,700 | ₩2,750 | ₩2,690 | ₩2,740 | +1.48% | 5.2만 |
|---|
| 2026.08.27 | ₩2,760 | ₩2,805 | ₩2,710 | ₩2,720 | -1.45% | 5.2만 |
|---|
| 2026.08.26 | ₩2,750 | ₩2,805 | ₩2,725 | ₩2,785 | +1.27% | 5.6만 |
|---|
| 2026.08.25 | ₩2,675 | ₩2,785 | ₩2,640 | ₩2,785 | +4.11% | 10.6만 |
|---|
| 2026.08.24 | ₩2,685 | ₩2,775 | ₩2,620 | ₩2,695 | +0.37% | 16.7만 |
|---|
| 2026.08.21 | ₩2,605 | ₩2,695 | ₩2,540 | ₩2,650 | +1.73% | 15.2만 |
|---|
| 2026.08.20 | ₩2,560 | ₩2,655 | ₩2,525 | ₩2,625 | +2.54% | 10.2만 |
|---|
| 2026.08.19 | ₩2,630 | ₩2,665 | ₩2,420 | ₩2,550 | -3.04% | 16.2만 |
|---|
| 2026.08.18 | ₩2,850 | ₩2,850 | ₩2,595 | ₩2,665 | -6.49% | 42.1만 |
|---|
| 2026.08.14 | ₩2,870 | ₩2,920 | ₩2,820 | ₩2,880 | +0.35% | 8.5만 |
|---|
| 2026.08.13 | ₩2,940 | ₩2,940 | ₩2,805 | ₩2,860 | -2.72% | 10.4만 |
|---|
| 2026.08.12 | ₩2,925 | ₩2,980 | ₩2,900 | ₩2,930 | +0.17% | 13.2만 |
|---|
| 2026.08.11 | ₩2,880 | ₩2,960 | ₩2,880 | ₩2,930 | +1.74% | 6.5만 |
|---|
| 2026.08.10 | ₩2,890 | ₩2,955 | ₩2,870 | ₩2,920 | +1.04% | 14.4만 |
|---|
| 2026.08.07 | ₩2,885 | ₩2,940 | ₩2,835 | ₩2,850 | -1.21% | 8.7만 |
|---|
| 2026.08.06 | ₩2,865 | ₩2,915 | ₩2,755 | ₩2,885 | +0.70% | 9.2만 |
|---|
| 2026.08.05 | ₩2,820 | ₩2,915 | ₩2,775 | ₩2,865 | +1.60% | 20.1만 |
|---|
| 2026.08.04 | ₩2,620 | ₩2,810 | ₩2,620 | ₩2,800 | +6.87% | 17.1만 |
|---|
| 2026.08.03 | ₩2,585 | ₩2,700 | ₩2,520 | ₩2,640 | +2.13% | 9.9만 |
|---|
| 2026.07.31 | ₩2,470 | ₩2,615 | ₩2,470 | ₩2,610 | +5.67% | 8.2만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,535 | ₩2,390 | ₩2,435 | +1.46% | 11.7만 |
|---|
| 2026.07.29 | ₩2,660 | ₩2,700 | ₩2,385 | ₩2,430 | -8.65% | 20.1만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,750 | ₩2,585 | ₩2,620 | -4.73% | 14.3만 |
|---|
| 2026.07.27 | ₩2,770 | ₩2,825 | ₩2,705 | ₩2,770 | 0.00% | 9.3만 |
|---|
| 2026.07.24 | ₩2,820 | ₩2,885 | ₩2,735 | ₩2,735 | -3.01% | 10.5만 |
|---|
| 2026.07.23 | ₩2,780 | ₩2,895 | ₩2,740 | ₩2,840 | +2.16% | 13.4만 |
|---|
| 2026.07.22 | ₩2,700 | ₩2,870 | ₩2,700 | ₩2,780 | +2.96% | 16.6만 |
|---|
| 2026.07.21 | ₩2,620 | ₩2,715 | ₩2,605 | ₩2,690 | +2.67% | 4.9만 |
|---|
| 2026.07.20 | ₩2,700 | ₩2,740 | ₩2,615 | ₩2,625 | -2.78% | 7.3만 |
|---|
| 2026.07.16 | ₩2,780 | ₩2,785 | ₩2,695 | ₩2,700 | -2.88% | 6.2만 |
|---|
| 2026.07.15 | ₩2,660 | ₩2,795 | ₩2,660 | ₩2,780 | +4.51% | 9.1만 |
|---|
| 2026.07.14 | ₩2,600 | ₩2,685 | ₩2,560 | ₩2,650 | +1.92% | 13.9만 |
|---|
| 2026.07.13 | ₩2,715 | ₩2,800 | ₩2,615 | ₩2,635 | -2.95% | 14.2만 |
|---|
| 2026.07.10 | ₩2,505 | ₩2,735 | ₩2,505 | ₩2,715 | +8.38% | 13.3만 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,580 | ₩2,460 | ₩2,515 | +0.80% | 9.6만 |
|---|
| 2026.07.08 | ₩2,590 | ₩2,620 | ₩2,465 | ₩2,515 | -2.90% | 13.9만 |
|---|
| 2026.07.07 | ₩2,560 | ₩2,650 | ₩2,480 | ₩2,550 | -0.39% | 14.1만 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,645 | ₩2,560 | ₩2,590 | -0.96% | 7.3만 |
|---|
| 2026.07.03 | ₩2,580 | ₩2,655 | ₩2,510 | ₩2,635 | +2.13% | 10만 |
|---|
| 2026.07.02 | ₩2,675 | ₩2,715 | ₩2,565 | ₩2,580 | -3.55% | 13.6만 |
|---|
| 2026.07.01 | ₩2,625 | ₩2,735 | ₩2,600 | ₩2,700 | +2.86% | 15.9만 |
|---|
| 2026.06.30 | ₩2,640 | ₩2,680 | ₩2,540 | ₩2,650 | +0.38% | 11.4만 |
|---|
| 2026.06.29 | ₩2,305 | ₩2,635 | ₩2,305 | ₩2,610 | +13.23% | 22.7만 |
|---|
| 2026.06.26 | ₩2,415 | ₩2,430 | ₩2,305 | ₩2,325 | -3.73% | 18.1만 |
|---|
| 2026.06.25 | ₩2,475 | ₩2,580 | ₩2,405 | ₩2,415 | -2.42% | 16만 |
|---|
| 2026.06.24 | ₩2,500 | ₩2,565 | ₩2,410 | ₩2,470 | -1.20% | 24.6만 |
|---|
| 2026.06.23 | ₩2,615 | ₩2,645 | ₩2,505 | ₩2,505 | -4.21% | 27.3만 |
|---|
| 2026.06.22 | ₩2,640 | ₩2,750 | ₩2,600 | ₩2,665 | +0.95% | 17.5만 |
|---|
| 2026.06.19 | ₩2,770 | ₩2,770 | ₩2,600 | ₩2,680 | -3.25% | 21만 |
|---|
| 2026.06.18 | ₩2,760 | ₩2,810 | ₩2,730 | ₩2,735 | -0.91% | 14만 |
|---|
| 2026.06.17 | ₩2,780 | ₩2,835 | ₩2,725 | ₩2,780 | 0.00% | 21.3만 |
|---|
| 2026.06.16 | ₩2,790 | ₩2,825 | ₩2,760 | ₩2,775 | -0.54% | 20.9만 |
|---|
| 2026.06.15 | ₩2,840 | ₩2,860 | ₩2,745 | ₩2,765 | -2.64% | 18.9만 |
|---|
| 2026.06.12 | ₩2,715 | ₩2,840 | ₩2,715 | ₩2,775 | +2.21% | 29.4만 |
|---|
| 2026.06.11 | ₩2,630 | ₩2,710 | ₩2,595 | ₩2,690 | +2.28% | 16.2만 |
|---|
| 2026.06.10 | ₩2,720 | ₩2,760 | ₩2,585 | ₩2,660 | -2.21% | 23 |
|---|
| 2026.06.09 | ₩2,695 | ₩2,815 | ₩2,695 | ₩2,725 | +1.11% | 38.4만 |
|---|
| 2026.06.08 | ₩2,705 | ₩2,855 | ₩2,620 | ₩2,695 | -0.37% | 46.7만 |
|---|
| 2026.06.05 | ₩2,750 | ₩2,990 | ₩2,725 | ₩2,910 | +5.82% | 41.2만 |
|---|
| 2026.06.04 | ₩2,915 | ₩2,950 | ₩2,650 | ₩2,775 | -4.80% | 116.8만 |
|---|
| 2026.06.02 | ₩2,955 | ₩3,045 | ₩2,860 | ₩3,045 | +3.05% | 31.9만 |
|---|
| 2026.06.01 | ₩3,070 | ₩3,145 | ₩2,945 | ₩3,045 | -0.81% | 34.9만 |
|---|
| 2026.05.29 | ₩3,315 | ₩3,330 | ₩3,070 | ₩3,125 | -5.73% | 30.4만 |
|---|
| 2026.05.28 | ₩3,390 | ₩3,395 | ₩3,160 | ₩3,310 | -2.36% | 33.4만 |
|---|
| 2026.05.27 | ₩3,585 | ₩3,635 | ₩3,305 | ₩3,390 | -5.44% | 38.6만 |
|---|
| 2026.05.26 | ₩3,800 | ₩3,865 | ₩3,585 | ₩3,585 | -5.66% | 24.8만 |
|---|
| 2026.05.22 | ₩3,595 | ₩3,820 | ₩3,595 | ₩3,735 | +3.89% | 33.4만 |
|---|
| 2026.05.21 | ₩3,450 | ₩3,665 | ₩3,440 | ₩3,615 | +4.78% | 33.6만 |
|---|
| 2026.05.20 | ₩3,580 | ₩3,580 | ₩3,420 | ₩3,430 | -4.19% | 14.5만 |
|---|
| 2026.05.19 | ₩3,545 | ₩3,620 | ₩3,450 | ₩3,575 | +0.85% | 16.4만 |
|---|
| 2026.05.18 | ₩3,590 | ₩3,630 | ₩3,405 | ₩3,575 | -0.42% | 23.1만 |
|---|
| 2026.05.15 | ₩3,780 | ₩3,780 | ₩3,525 | ₩3,585 | -5.16% | 48.4만 |
|---|
| 2026.05.14 | ₩3,630 | ₩3,630 | ₩3,485 | ₩3,580 | -1.38% | 31.7만 |
|---|
| 2026.05.13 | ₩3,635 | ₩3,700 | ₩3,590 | ₩3,630 | -0.14% | 32.5만 |
|---|
| 2026.05.12 | ₩3,740 | ₩3,775 | ₩3,515 | ₩3,635 | -2.81% | 56.6만 |
|---|
| 2026.05.11 | ₩4,030 | ₩4,040 | ₩3,710 | ₩3,735 | -7.32% | 69.7만 |
|---|
| 2026.05.08 | ₩4,050 | ₩4,140 | ₩3,925 | ₩3,990 | -1.48% | 38.8만 |
|---|
| 2026.05.07 | ₩4,280 | ₩4,350 | ₩4,085 | ₩4,085 | -4.56% | 50.7만 |
|---|
| 2026.05.06 | ₩4,595 | ₩4,595 | ₩4,250 | ₩4,305 | -6.31% | 71.2만 |
|---|
| 2026.05.04 | ₩4,520 | ₩4,675 | ₩4,500 | ₩4,545 | +0.55% | 72.8만 |
|---|
| 2026.04.30 | ₩4,490 | ₩4,765 | ₩4,400 | ₩4,450 | -0.89% | 133.5만 |
|---|
| 2026.04.29 | ₩4,325 | ₩4,645 | ₩4,260 | ₩4,530 | +4.74% | 111.4만 |
|---|
| 2026.04.28 | ₩4,500 | ₩4,515 | ₩4,280 | ₩4,295 | -4.56% | 32.7만 |
|---|
| 2026.04.27 | ₩4,300 | ₩4,495 | ₩4,270 | ₩4,475 | +4.07% | 41.9만 |
|---|
| 2026.04.24 | ₩4,205 | ₩4,345 | ₩4,205 | ₩4,285 | +1.90% | 19.8만 |
|---|
| 2026.04.23 | ₩4,315 | ₩4,350 | ₩4,195 | ₩4,210 | -2.43% | 31.4만 |
|---|
| 2026.04.22 | ₩4,400 | ₩4,425 | ₩4,185 | ₩4,275 | -2.84% | 71.2만 |
|---|
| 2026.04.21 | ₩4,365 | ₩4,450 | ₩4,345 | ₩4,425 | +1.37% | 30.6만 |
|---|
| 2026.04.20 | ₩4,415 | ₩4,445 | ₩4,345 | ₩4,345 | -1.59% | 22.1만 |
|---|
| 2026.04.17 | ₩4,500 | ₩4,500 | ₩4,380 | ₩4,415 | -1.89% | 23.2만 |
|---|
| 2026.04.16 | ₩4,395 | ₩4,515 | ₩4,350 | ₩4,430 | +0.80% | 45.8만 |
|---|
| 2026.04.15 | ₩4,400 | ₩4,445 | ₩4,255 | ₩4,390 | -0.23% | 51.2만 |
|---|
| 2026.04.14 | ₩4,230 | ₩4,365 | ₩4,230 | ₩4,340 | +2.60% | 41.8만 |
|---|
| 2026.04.13 | ₩4,210 | ₩4,300 | ₩4,180 | ₩4,205 | -0.12% | 27.5만 |
|---|
| 2026.04.10 | ₩4,250 | ₩4,960 | ₩4,250 | ₩4,330 | +1.88% | 305.3만 |
|---|
| 2026.04.09 | ₩4,215 | ₩4,215 | ₩4,045 | ₩4,075 | -3.32% | 16.8만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,270 | ₩4,095 | ₩4,230 | +3.17% | 26.3만 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,180 | ₩3,950 | ₩4,010 | -1.96% | 19.8만 |
|---|
| 2026.04.06 | ₩4,100 | ₩4,230 | ₩4,050 | ₩4,075 | -0.61% | 16.3만 |
|---|
| 2026.04.03 | ₩4,095 | ₩4,135 | ₩4,050 | ₩4,100 | +0.12% | 11.7만 |
|---|
| 2026.04.02 | ₩4,330 | ₩4,365 | ₩3,930 | ₩4,005 | -7.51% | 35.2만 |
|---|
| 2026.04.01 | ₩4,090 | ₩4,420 | ₩4,050 | ₩4,340 | +6.11% | 33.1만 |
|---|
| 2026.03.31 | ₩4,125 | ₩4,180 | ₩3,830 | ₩4,010 | -2.79% | 23.8만 |
|---|
| 2026.03.30 | ₩4,070 | ₩4,165 | ₩3,980 | ₩4,125 | +1.35% | 25.1만 |
|---|
| 2026.03.27 | ₩4,150 | ₩4,240 | ₩4,020 | ₩4,180 | +0.72% | 23.9만 |
|---|
| 2026.03.26 | ₩4,305 | ₩4,325 | ₩4,145 | ₩4,180 | -2.90% | 22.1만 |
|---|
| 2026.03.25 | ₩4,445 | ₩4,490 | ₩4,265 | ₩4,305 | -3.15% | 32.9만 |
|---|
| 2026.03.24 | ₩4,400 | ₩4,480 | ₩4,315 | ₩4,445 | +1.02% | 18.3만 |
|---|
| 2026.03.23 | ₩4,545 | ₩4,545 | ₩4,250 | ₩4,300 | -5.39% | 26.8만 |
|---|
| 2026.03.20 | ₩4,545 | ₩4,610 | ₩4,240 | ₩4,600 | +1.21% | 32.1만 |
|---|
| 2026.03.19 | ₩4,630 | ₩4,630 | ₩4,475 | ₩4,475 | -3.35% | 36.5만 |
|---|
| 2026.03.18 | ₩4,670 | ₩4,745 | ₩4,605 | ₩4,720 | +1.07% | 26.5만 |
|---|
| 2026.03.17 | ₩4,740 | ₩4,805 | ₩4,625 | ₩4,640 | -2.11% | 24.9만 |
|---|
| 2026.03.16 | ₩4,650 | ₩4,900 | ₩4,600 | ₩4,675 | +0.54% | 54.5만 |
|---|
| 2026.03.13 | ₩4,615 | ₩4,765 | ₩4,570 | ₩4,625 | +0.22% | 38.1만 |
|---|
| 2026.03.12 | ₩4,730 | ₩5,010 | ₩4,700 | ₩4,735 | +0.11% | 74.8만 |
|---|
| 2026.03.11 | ₩4,590 | ₩5,180 | ₩4,540 | ₩4,825 | +5.12% | 204.7만 |
|---|
| 2026.03.10 | ₩4,700 | ₩4,770 | ₩4,320 | ₩4,540 | -3.40% | 44.1만 |
|---|
| 2026.03.09 | ₩4,540 | ₩4,780 | ₩4,405 | ₩4,575 | +0.77% | 36.2만 |
|---|
| 2026.03.06 | ₩4,635 | ₩4,822 | ₩4,600 | ₩4,780 | +3.13% | 41.6만 |
|---|
| 2026.03.05 | ₩4,565 | ₩4,725 | ₩4,530 | ₩4,630 | +1.42% | 80.5만 |
|---|
| 2026.03.04 | ₩4,565 | ₩4,730 | ₩3,940 | ₩4,360 | -4.49% | 137.9만 |
|---|
| 2026.03.03 | ₩4,950 | ₩5,060 | ₩4,735 | ₩4,735 | -4.34% | 82.6만 |
|---|
| 2026.02.27 | ₩5,160 | ₩5,540 | ₩5,050 | ₩5,070 | -1.74% | 197.8만 |
|---|
| 2026.02.26 | ₩5,220 | ₩5,270 | ₩5,010 | ₩5,100 | -2.30% | 76만 |
|---|
| 2026.02.25 | ₩5,450 | ₩5,480 | ₩5,150 | ₩5,220 | -4.22% | 79.2만 |
|---|
| 2026.02.24 | ₩5,400 | ₩5,560 | ₩5,250 | ₩5,410 | +0.19% | 63.1만 |
|---|
| 2026.02.23 | ₩5,300 | ₩5,510 | ₩5,100 | ₩5,430 | +2.45% | 120만 |
|---|
| 2026.02.20 | ₩5,250 | ₩5,350 | ₩5,000 | ₩5,220 | -0.57% | 89.8만 |
|---|
| 2026.02.19 | ₩5,110 | ₩5,350 | ₩4,980 | ₩5,250 | +2.74% | 135.9만 |
|---|
| 2026.02.13 | ₩4,900 | ₩5,160 | ₩4,830 | ₩5,050 | +3.06% | 125.5만 |
|---|
| 2026.02.12 | ₩4,915 | ₩4,970 | ₩4,865 | ₩4,930 | +0.31% | 57.9만 |
|---|
| 2026.02.11 | ₩5,060 | ₩5,070 | ₩4,855 | ₩4,915 | -2.87% | 111만 |
|---|
| 2026.02.10 | ₩5,100 | ₩5,230 | ₩4,965 | ₩5,020 | -1.57% | 150.1만 |
|---|
| 2026.02.09 | ₩5,600 | ₩5,770 | ₩4,940 | ₩5,010 | -10.54% | 261.9만 |
|---|
| 2026.02.06 | ₩5,690 | ₩5,990 | ₩5,150 | ₩5,440 | -4.39% | 345.5만 |
|---|
| 2026.02.05 | ₩6,180 | ₩6,290 | ₩5,620 | ₩5,700 | -7.77% | 231만 |
|---|
| 2026.02.04 | ₩6,580 | ₩6,930 | ₩6,080 | ₩6,250 | -5.02% | 830.3만 |
|---|
| 2026.02.03 | ₩5,360 | ₩6,780 | ₩5,320 | ₩6,080 | +13.43% | 3082.5만 |
|---|
| 2026.02.02 | ₩4,280 | ₩5,680 | ₩4,210 | ₩5,680 | +32.71% | 1073.2만 |
|---|
| 2026.01.30 | ₩4,440 | ₩4,510 | ₩4,220 | ₩4,370 | -1.58% | 237.3만 |
|---|
| 2026.01.29 | ₩4,400 | ₩4,455 | ₩4,185 | ₩4,345 | -1.25% | 149.9만 |
|---|
| 2026.01.28 | ₩4,010 | ₩4,755 | ₩3,980 | ₩4,375 | +9.10% | 775.5만 |
|---|
| 2026.01.27 | ₩3,995 | ₩4,055 | ₩3,870 | ₩4,005 | +0.25% | 61.6만 |
|---|
| 2026.01.26 | ₩3,990 | ₩4,200 | ₩3,930 | ₩3,995 | +0.13% | 55.3만 |
|---|
| 2026.01.23 | ₩3,990 | ₩4,045 | ₩3,840 | ₩3,970 | -0.50% | 95.7만 |
|---|
| 2026.01.22 | ₩4,140 | ₩4,180 | ₩3,960 | ₩3,995 | -3.50% | 91.1만 |
|---|
| 2026.01.21 | ₩4,030 | ₩4,310 | ₩3,910 | ₩4,140 | +2.73% | 194.1만 |
|---|
| 2026.01.20 | ₩4,105 | ₩4,170 | ₩3,975 | ₩4,060 | -1.10% | 92.3만 |
|---|
| 2026.01.19 | ₩4,215 | ₩4,290 | ₩4,060 | ₩4,105 | -2.61% | 163.2만 |
|---|
| 2026.01.16 | ₩3,950 | ₩4,390 | ₩3,910 | ₩4,320 | +9.37% | 417.6만 |
|---|
| 2026.01.15 | ₩4,125 | ₩4,125 | ₩3,910 | ₩3,995 | -3.15% | 74.8만 |
|---|
| 2026.01.14 | ₩4,005 | ₩4,225 | ₩3,880 | ₩4,105 | +2.50% | 153.2만 |
|---|
| 2026.01.13 | ₩4,240 | ₩4,240 | ₩3,965 | ₩4,005 | -5.54% | 145.5만 |
|---|
| 2026.01.12 | ₩4,020 | ₩4,450 | ₩4,000 | ₩4,210 | +4.73% | 389.2만 |
|---|
| 2026.01.09 | ₩3,710 | ₩3,945 | ₩3,695 | ₩3,945 | +6.33% | 106.9만 |
|---|
| 2026.01.08 | ₩3,840 | ₩3,840 | ₩3,695 | ₩3,710 | -3.39% | 91.8만 |
|---|
| 2026.01.07 | ₩4,415 | ₩4,460 | ₩3,810 | ₩3,850 | -12.80% | 374.1만 |
|---|
| 2026.01.06 | ₩3,825 | ₩4,270 | ₩3,775 | ₩4,175 | +9.15% | 527.9만 |
|---|
| 2026.01.05 | ₩3,960 | ₩3,965 | ₩3,815 | ₩3,860 | -2.53% | 90.9만 |
|---|
| 2026.01.02 | ₩4,010 | ₩4,210 | ₩3,865 | ₩3,955 | -1.37% | 247.6만 |
|---|
| 2025.12.30 | ₩3,755 | ₩4,110 | ₩3,655 | ₩3,900 | +3.86% | 742.5만 |
|---|
| 2025.12.29 | ₩3,730 | ₩3,815 | ₩3,580 | ₩3,695 | -0.94% | 146.4만 |
|---|
| 2025.12.26 | ₩3,700 | ₩3,790 | ₩3,655 | ₩3,680 | -0.54% | 101.9만 |
|---|
| 2025.12.24 | ₩3,655 | ₩3,740 | ₩3,570 | ₩3,645 | -0.27% | 129.4만 |
|---|
| 2025.12.23 | ₩3,570 | ₩3,925 | ₩3,530 | ₩3,630 | +1.68% | 559.9만 |
|---|
| 2025.12.22 | ₩3,715 | ₩3,755 | ₩3,550 | ₩3,600 | -3.10% | 235.1만 |
|---|
| 2025.12.19 | ₩4,000 | ₩4,300 | ₩3,770 | ₩3,805 | -4.88% | 791만 |
|---|
| 2025.12.18 | ₩3,670 | ₩4,160 | ₩3,605 | ₩3,850 | +4.90% | 894.5만 |
|---|
| 2025.12.17 | ₩3,785 | ₩4,015 | ₩3,490 | ₩3,690 | -2.51% | 898.2만 |
|---|
| 2025.12.16 | ₩4,085 | ₩4,320 | ₩3,650 | ₩3,720 | -8.94% | 1228.7만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,970 | ₩3,100 | ₩3,970 | +26.43% | 818.4만 |
|---|
| 2025.12.12 | ₩3,010 | ₩3,070 | ₩3,000 | ₩3,055 | +1.50% | 22.8만 |
|---|
| 2025.12.11 | ₩2,915 | ₩3,110 | ₩2,895 | ₩3,040 | +4.29% | 66.1만 |
|---|
| 2025.12.10 | ₩2,895 | ₩2,940 | ₩2,860 | ₩2,885 | -0.35% | 19.8만 |
|---|
| 2025.12.09 | ₩2,805 | ₩3,005 | ₩2,770 | ₩2,930 | +4.46% | 76만 |
|---|
| 2025.12.08 | ₩2,825 | ₩2,825 | ₩2,760 | ₩2,800 | -0.88% | 5.3만 |
|---|
| 2025.12.05 | ₩2,770 | ₩2,795 | ₩2,755 | ₩2,790 | +0.72% | 2.3만 |
|---|
| 2025.12.04 | ₩2,805 | ₩2,810 | ₩2,760 | ₩2,795 | -0.36% | 2.9만 |
|---|
| 2025.12.03 | ₩2,825 | ₩2,825 | ₩2,780 | ₩2,795 | -1.06% | 3.5만 |
|---|
| 2025.12.02 | ₩2,760 | ₩2,820 | ₩2,750 | ₩2,800 | +1.45% | 5.9만 |
|---|
| 2025.12.01 | ₩2,775 | ₩2,820 | ₩2,760 | ₩2,775 | 0.00% | 7.5만 |
|---|
| 2025.11.28 | ₩2,755 | ₩2,840 | ₩2,735 | ₩2,775 | +0.73% | 5.4만 |
|---|
| 2025.11.27 | ₩2,700 | ₩2,760 | ₩2,700 | ₩2,730 | +1.11% | 3.8만 |
|---|
| 2025.11.26 | ₩2,675 | ₩2,730 | ₩2,670 | ₩2,720 | +1.68% | 5.3만 |
|---|
| 2025.11.25 | ₩2,685 | ₩2,725 | ₩2,650 | ₩2,670 | -0.56% | 3.9만 |
|---|
| 2025.11.24 | ₩2,695 | ₩2,725 | ₩2,660 | ₩2,685 | -0.37% | 3.7만 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,730 | ₩2,665 | ₩2,695 | -0.92% | 6만 |
|---|
| 2025.11.20 | ₩2,690 | ₩2,760 | ₩2,690 | ₩2,750 | +2.23% | 3.6만 |
|---|
| 2025.11.19 | ₩2,720 | ₩2,720 | ₩2,630 | ₩2,690 | -1.10% | 6.9만 |
|---|
| 2025.11.18 | ₩2,745 | ₩2,775 | ₩2,660 | ₩2,670 | -2.73% | 11.6만 |
|---|
| 2025.11.17 | ₩2,775 | ₩2,795 | ₩2,700 | ₩2,785 | +0.36% | 7.1만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,840 | ₩2,765 | ₩2,765 | -1.60% | 8만 |
|---|
| 2025.11.13 | ₩2,795 | ₩2,830 | ₩2,785 | ₩2,810 | +0.54% | 7.3만 |
|---|
| 2025.11.12 | ₩2,755 | ₩2,820 | ₩2,755 | ₩2,795 | +1.45% | 3.6만 |
|---|
| 2025.11.11 | ₩2,770 | ₩2,830 | ₩2,745 | ₩2,755 | -0.54% | 5.3만 |
|---|
| 2025.11.10 | ₩2,705 | ₩2,795 | ₩2,705 | ₩2,785 | +2.96% | 3.3만 |
|---|
| 2025.11.07 | ₩2,755 | ₩2,760 | ₩2,690 | ₩2,730 | -0.91% | 15.4만 |
|---|
| 2025.11.06 | ₩2,760 | ₩2,800 | ₩2,710 | ₩2,755 | -0.18% | 5.5만 |
|---|
| 2025.11.05 | ₩2,800 | ₩2,805 | ₩2,665 | ₩2,760 | -1.43% | 15.9만 |
|---|
| 2025.11.04 | ₩2,775 | ₩2,805 | ₩2,750 | ₩2,800 | +0.90% | 8.5만 |
|---|
| 2025.11.03 | ₩2,780 | ₩2,825 | ₩2,740 | ₩2,775 | -0.18% | 14.3만 |
|---|
| 2025.10.31 | ₩2,755 | ₩2,805 | ₩2,740 | ₩2,755 | 0.00% | 4.9만 |
|---|
| 2025.10.30 | ₩2,815 | ₩2,815 | ₩2,725 | ₩2,740 | -2.66% | 15.3만 |
|---|
| 2025.10.29 | ₩2,835 | ₩2,860 | ₩2,795 | ₩2,815 | -0.71% | 9만 |
|---|
| 2025.10.28 | ₩2,860 | ₩2,895 | ₩2,815 | ₩2,830 | -1.05% | 12.3만 |
|---|
| 2025.10.27 | ₩2,865 | ₩2,910 | ₩2,850 | ₩2,870 | +0.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,900 | ₩2,930 | ₩2,850 | ₩2,860 | -1.38% | 13.9만 |
|---|
| 2025.10.23 | ₩2,955 | ₩2,955 | ₩2,865 | ₩2,900 | -1.86% | 14만 |
|---|
| 2025.10.22 | ₩2,930 | ₩2,950 | ₩2,860 | ₩2,940 | +0.34% | 14.8만 |
|---|
| 2025.10.21 | ₩2,920 | ₩2,970 | ₩2,910 | ₩2,925 | +0.17% | 11.9만 |
|---|
| 2025.10.20 | ₩2,895 | ₩2,940 | ₩2,860 | ₩2,915 | +0.69% | 4.2만 |
|---|
| 2025.10.17 | ₩2,965 | ₩2,965 | ₩2,875 | ₩2,890 | -2.53% | 9만 |
|---|
| 2025.10.16 | ₩2,975 | ₩2,990 | ₩2,920 | ₩2,950 | -0.84% | 6.2만 |
|---|
| 2025.10.15 | ₩2,900 | ₩2,980 | ₩2,900 | ₩2,950 | +1.72% | 8.1만 |
|---|
| 2025.10.14 | ₩2,905 | ₩2,950 | ₩2,865 | ₩2,915 | +0.34% | 12.2만 |
|---|
| 2025.10.13 | ₩2,850 | ₩2,940 | ₩2,850 | ₩2,925 | +2.63% | 4만 |
|---|
| 2025.10.10 | ₩2,960 | ₩2,975 | ₩2,845 | ₩2,920 | -1.35% | 10.3만 |
|---|