시장 데이터를 불러오는 중
전체 종목
케이바이오랩스 과거 주가
038530.KQ · KOSDAQ
주요 제품·사업: 실험용 시약, 과학기자재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038530.KQ · KOSDAQ
주요 제품·사업: 실험용 시약, 과학기자재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,260 | ₩4,260 | ₩3,675 | ₩3,850 | -9.62% | 1.1만 |
| 2026.10.07 | ₩3,930 | ₩3,930 | ₩3,745 | ₩3,880 | -1.27% | 5.4천 |
| 2026.10.06 | ₩3,725 | ₩4,000 | ₩3,700 | ₩3,705 | -0.54% | 2.1만 |
| 2026.10.02 | ₩4,355 | ₩4,355 | ₩3,785 | ₩3,785 | -13.09% | 8.3천 |
| 2026.10.01 | ₩3,705 | ₩4,020 | ₩3,705 | ₩3,960 | +6.88% | 5.8천 |
| 2026.09.30 | ₩3,765 | ₩3,800 | ₩3,660 | ₩3,705 | -1.59% | 7.5천 |
| 2026.09.29 | ₩3,995 | ₩3,995 | ₩3,610 | ₩3,705 | -7.26% | 1.3만 |
| 2026.09.28 | ₩4,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,820 |
| ₩3,890 |
| -4.42% |
| 9.6천 |
| 2026.09.23 | ₩4,290 | ₩4,295 | ₩4,060 | ₩4,070 | -5.13% | 6.8천 |
|---|
| 2026.09.22 | ₩4,295 | ₩4,535 | ₩4,050 | ₩4,290 | -0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩4,600 | ₩4,870 | ₩3,950 | ₩4,120 | -10.43% | 4.8만 |
|---|
| 2026.09.18 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,020 | ₩5,020 | ₩4,545 | ₩4,995 | -0.50% | 2.9만 |
|---|
| 2026.08.25 | ₩4,955 | ₩5,115 | ₩4,750 | ₩4,800 | -3.13% | 2.1만 |
|---|
| 2026.08.24 | ₩4,935 | ₩5,250 | ₩4,805 | ₩5,100 | +3.34% | 1.4만 |
|---|
| 2026.08.21 | ₩4,965 | ₩5,150 | ₩4,775 | ₩4,805 | -3.22% | 1.5만 |
|---|
| 2026.08.20 | ₩5,195 | ₩5,560 | ₩4,900 | ₩4,975 | -4.23% | 3.8만 |
|---|
| 2026.08.19 | ₩4,975 | ₩5,845 | ₩4,965 | ₩5,195 | +4.42% | 8.4만 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,750 | ₩5,200 | ₩5,210 | -6.96% | 1.8만 |
|---|
| 2026.08.14 | ₩5,440 | ₩5,560 | ₩5,350 | ₩5,410 | -0.55% | 1.4만 |
|---|
| 2026.08.13 | ₩5,265 | ₩5,520 | ₩5,185 | ₩5,440 | +3.32% | 1.3만 |
|---|
| 2026.08.12 | ₩5,390 | ₩5,650 | ₩5,150 | ₩5,265 | -2.32% | 1.9만 |
|---|
| 2026.08.11 | ₩5,305 | ₩5,775 | ₩5,000 | ₩5,390 | +1.60% | 3.3만 |
|---|
| 2026.08.10 | ₩5,205 | ₩5,650 | ₩5,180 | ₩5,275 | +1.34% | 3.1만 |
|---|
| 2026.08.07 | ₩5,005 | ₩5,525 | ₩4,985 | ₩5,205 | +4.00% | 4.1만 |
|---|
| 2026.08.06 | ₩5,005 | ₩5,205 | ₩4,950 | ₩5,005 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩4,940 | ₩5,050 | ₩4,780 | ₩5,005 | +1.32% | 5.3만 |
|---|
| 2026.08.04 | ₩4,835 | ₩4,950 | ₩4,715 | ₩4,940 | +2.17% | 3.9만 |
|---|
| 2026.08.03 | ₩4,490 | ₩4,950 | ₩4,475 | ₩4,755 | +5.90% | 3.9만 |
|---|
| 2026.07.31 | ₩4,225 | ₩4,650 | ₩4,225 | ₩4,475 | +5.92% | 4.7만 |
|---|
| 2026.07.30 | ₩3,950 | ₩4,475 | ₩3,935 | ₩4,225 | +6.96% | 3.6만 |
|---|
| 2026.07.29 | ₩3,865 | ₩4,110 | ₩3,785 | ₩4,020 | +4.01% | 2.1만 |
|---|
| 2026.07.28 | ₩4,110 | ₩4,140 | ₩3,800 | ₩3,900 | -5.11% | 1.2만 |
|---|
| 2026.07.27 | ₩4,145 | ₩4,210 | ₩4,000 | ₩4,115 | -0.72% | 1.2만 |
|---|
| 2026.07.24 | ₩3,965 | ₩4,145 | ₩3,805 | ₩4,145 | +4.54% | 1.6만 |
|---|
| 2026.07.23 | ₩3,805 | ₩4,000 | ₩3,770 | ₩4,000 | +5.12% | 2.2만 |
|---|
| 2026.07.22 | ₩3,790 | ₩4,000 | ₩3,710 | ₩3,805 | +0.40% | 1.4만 |
|---|
| 2026.07.21 | ₩3,900 | ₩3,900 | ₩3,710 | ₩3,765 | -3.46% | 1.3만 |
|---|
| 2026.07.20 | ₩4,160 | ₩4,285 | ₩3,675 | ₩3,770 | -9.38% | 3.6만 |
|---|
| 2026.07.16 | ₩4,310 | ₩4,400 | ₩4,230 | ₩4,310 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,340 | ₩4,115 | ₩4,310 | +4.74% | 1.6만 |
|---|
| 2026.07.14 | ₩4,120 | ₩4,205 | ₩4,050 | ₩4,150 | +0.73% | 3.8만 |
|---|
| 2026.07.13 | ₩4,245 | ₩4,320 | ₩4,050 | ₩4,155 | -2.12% | 2.1만 |
|---|
| 2026.07.10 | ₩4,115 | ₩4,360 | ₩4,095 | ₩4,285 | +4.13% | 1.3만 |
|---|
| 2026.07.09 | ₩4,120 | ₩4,185 | ₩4,010 | ₩4,150 | +0.73% | 1.4만 |
|---|
| 2026.07.08 | ₩4,745 | ₩4,745 | ₩4,050 | ₩4,120 | -13.17% | 5.5만 |
|---|
| 2026.07.07 | ₩4,265 | ₩5,310 | ₩4,265 | ₩4,700 | +10.20% | 13.8만 |
|---|
| 2026.07.06 | ₩4,095 | ₩4,320 | ₩4,070 | ₩4,315 | +5.37% | 1.2만 |
|---|
| 2026.07.03 | ₩4,090 | ₩4,195 | ₩3,960 | ₩4,095 | +0.12% | 1.4만 |
|---|
| 2026.07.02 | ₩4,065 | ₩4,170 | ₩4,030 | ₩4,090 | +0.62% | 1.3만 |
|---|
| 2026.07.01 | ₩4,200 | ₩4,225 | ₩4,035 | ₩4,185 | -0.36% | 6.4천 |
|---|
| 2026.06.30 | ₩4,320 | ₩4,750 | ₩4,000 | ₩4,165 | -3.59% | 6.9만 |
|---|
| 2026.06.29 | ₩3,960 | ₩4,340 | ₩3,925 | ₩4,320 | +9.09% | 1.9만 |
|---|
| 2026.06.26 | ₩4,210 | ₩4,210 | ₩3,900 | ₩4,010 | -4.75% | 1.9만 |
|---|
| 2026.06.25 | ₩4,320 | ₩4,430 | ₩4,065 | ₩4,210 | -2.55% | 1.7만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,450 | ₩3,975 | ₩4,310 | +7.75% | 4.2만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,195 | ₩3,885 | ₩4,000 | -1.72% | 3.6만 |
|---|
| 2026.06.22 | ₩4,225 | ₩4,250 | ₩4,050 | ₩4,070 | -3.67% | 2.7만 |
|---|
| 2026.06.19 | ₩4,600 | ₩4,600 | ₩4,240 | ₩4,260 | -7.39% | 3.1만 |
|---|
| 2026.06.18 | ₩4,645 | ₩4,645 | ₩4,540 | ₩4,605 | -0.86% | 1.7만 |
|---|
| 2026.06.17 | ₩4,635 | ₩4,720 | ₩4,595 | ₩4,645 | +0.22% | 9.4천 |
|---|
| 2026.06.16 | ₩4,650 | ₩4,695 | ₩4,525 | ₩4,635 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩4,595 | ₩4,820 | ₩4,555 | ₩4,650 | +1.20% | 1.3만 |
|---|
| 2026.06.12 | ₩4,615 | ₩4,790 | ₩4,530 | ₩4,595 | -0.43% | 1.6만 |
|---|
| 2026.06.11 | ₩4,520 | ₩4,705 | ₩4,465 | ₩4,655 | +2.99% | 1.8만 |
|---|
| 2026.06.10 | ₩4,805 | ₩4,805 | ₩4,405 | ₩4,530 | -5.72% | 7 |
|---|
| 2026.06.09 | ₩4,625 | ₩4,995 | ₩4,625 | ₩4,800 | +3.78% | 2.8만 |
|---|
| 2026.06.08 | ₩4,475 | ₩4,915 | ₩4,475 | ₩4,625 | +3.35% | 1.8만 |
|---|
| 2026.06.05 | ₩5,135 | ₩5,135 | ₩4,850 | ₩4,930 | -3.99% | 1.7만 |
|---|
| 2026.06.04 | ₩5,105 | ₩5,230 | ₩4,905 | ₩5,085 | -0.39% | 7.8천 |
|---|
| 2026.06.02 | ₩5,025 | ₩5,105 | ₩4,700 | ₩5,105 | +1.59% | 3.6만 |
|---|
| 2026.06.01 | ₩5,230 | ₩5,230 | ₩4,915 | ₩5,040 | -3.63% | 5.4만 |
|---|
| 2026.05.29 | ₩6,000 | ₩6,000 | ₩5,225 | ₩5,235 | -12.75% | 5.9만 |
|---|
| 2026.05.28 | ₩5,505 | ₩5,825 | ₩5,465 | ₩5,825 | +5.81% | 3.3만 |
|---|
| 2026.05.27 | ₩5,840 | ₩5,890 | ₩5,465 | ₩5,500 | -5.82% | 6.3만 |
|---|
| 2026.05.26 | ₩6,040 | ₩6,350 | ₩5,785 | ₩5,840 | -3.31% | 5만 |
|---|
| 2026.05.22 | ₩5,950 | ₩6,275 | ₩5,940 | ₩6,035 | +1.43% | 1.8만 |
|---|
| 2026.05.21 | ₩6,075 | ₩6,300 | ₩5,940 | ₩5,950 | -2.06% | 3.8만 |
|---|
| 2026.05.20 | ₩6,425 | ₩6,425 | ₩5,940 | ₩6,125 | -4.67% | 4.6만 |
|---|
| 2026.05.19 | ₩6,500 | ₩6,500 | ₩6,100 | ₩6,200 | -4.62% | 3.3만 |
|---|
| 2026.05.18 | ₩6,305 | ₩6,735 | ₩6,015 | ₩6,500 | +3.09% | 5.4만 |
|---|
| 2026.05.15 | ₩6,925 | ₩6,925 | ₩6,305 | ₩6,305 | -8.95% | 11.8만 |
|---|
| 2026.05.14 | ₩6,705 | ₩7,095 | ₩6,600 | ₩6,935 | +3.43% | 9.8만 |
|---|
| 2026.05.13 | ₩7,250 | ₩7,805 | ₩6,600 | ₩6,705 | -7.52% | 35.9만 |
|---|
| 2026.05.12 | ₩7,950 | ₩9,800 | ₩6,450 | ₩7,410 | -6.79% | 168.8만 |
|---|
| 2026.05.11 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,950 | ₩8,125 | ₩7,750 | ₩7,750 | -2.52% | 8.4만 |
|---|
| 2026.04.10 | ₩8,425 | ₩8,500 | ₩7,875 | ₩7,925 | -5.93% | 12.9만 |
|---|
| 2026.04.09 | ₩8,000 | ₩9,300 | ₩7,600 | ₩8,425 | +5.31% | 41.8만 |
|---|
| 2026.04.08 | ₩8,050 | ₩8,175 | ₩7,475 | ₩8,000 | -0.62% | 6.7만 |
|---|
| 2026.04.07 | ₩8,325 | ₩8,325 | ₩7,850 | ₩7,875 | -5.41% | 3.5만 |
|---|
| 2026.04.06 | ₩8,325 | ₩8,325 | ₩8,075 | ₩8,275 | -0.60% | 3.1만 |
|---|
| 2026.04.03 | ₩8,525 | ₩8,575 | ₩8,000 | ₩8,300 | -2.64% | 2.6만 |
|---|
| 2026.04.02 | ₩8,950 | ₩9,200 | ₩8,325 | ₩8,375 | -6.42% | 5.9만 |
|---|
| 2026.04.01 | ₩8,550 | ₩8,900 | ₩8,525 | ₩8,775 | +2.63% | 4.1만 |
|---|
| 2026.03.31 | ₩8,625 | ₩8,625 | ₩8,200 | ₩8,450 | -2.03% | 4.3만 |
|---|
| 2026.03.30 | ₩8,575 | ₩8,600 | ₩8,100 | ₩8,525 | -0.58% | 6.8만 |
|---|
| 2026.03.27 | ₩8,700 | ₩9,625 | ₩8,500 | ₩8,750 | +0.57% | 15만 |
|---|
| 2026.03.26 | ₩9,150 | ₩9,250 | ₩8,700 | ₩8,775 | -4.10% | 6만 |
|---|
| 2026.03.25 | ₩8,900 | ₩9,575 | ₩8,750 | ₩9,125 | +2.53% | 10.2만 |
|---|
| 2026.03.24 | ₩8,725 | ₩9,100 | ₩8,350 | ₩8,900 | +2.01% | 9.7만 |
|---|
| 2026.03.23 | ₩8,625 | ₩8,875 | ₩8,475 | ₩8,550 | -0.87% | 4.6만 |
|---|
| 2026.03.20 | ₩8,600 | ₩9,150 | ₩8,500 | ₩8,925 | +3.78% | 9.1만 |
|---|
| 2026.03.19 | ₩8,525 | ₩8,675 | ₩8,250 | ₩8,500 | -0.29% | 5.4만 |
|---|
| 2026.03.18 | ₩8,950 | ₩9,075 | ₩8,725 | ₩8,775 | -1.96% | 7.4만 |
|---|
| 2026.03.17 | ₩8,925 | ₩9,100 | ₩8,550 | ₩8,925 | 0.00% | 9.9만 |
|---|
| 2026.03.16 | ₩8,725 | ₩8,725 | ₩8,250 | ₩8,700 | -0.29% | 5.4만 |
|---|
| 2026.03.13 | ₩9,225 | ₩9,225 | ₩8,650 | ₩8,650 | -6.23% | 7.4만 |
|---|
| 2026.03.12 | ₩9,375 | ₩9,375 | ₩8,725 | ₩9,250 | -1.33% | 9.1만 |
|---|
| 2026.03.11 | ₩8,825 | ₩9,675 | ₩8,725 | ₩9,125 | +3.40% | 16만 |
|---|
| 2026.03.10 | ₩8,675 | ₩8,975 | ₩8,475 | ₩8,825 | +1.73% | 10.5만 |
|---|
| 2026.03.09 | ₩8,250 | ₩8,575 | ₩8,025 | ₩8,425 | +2.12% | 10.5만 |
|---|
| 2026.03.06 | ₩9,250 | ₩9,650 | ₩8,500 | ₩8,650 | -6.49% | 11.1만 |
|---|
| 2026.03.05 | ₩8,875 | ₩9,600 | ₩8,775 | ₩9,300 | +4.79% | 15.7만 |
|---|
| 2026.03.04 | ₩8,500 | ₩9,075 | ₩7,625 | ₩8,325 | -2.06% | 20.7만 |
|---|
| 2026.03.03 | ₩9,375 | ₩9,375 | ₩8,625 | ₩9,200 | -1.87% | 19.8만 |
|---|
| 2026.02.27 | ₩9,625 | ₩10,375 | ₩9,350 | ₩9,425 | -2.08% | 28만 |
|---|
| 2026.02.26 | ₩10,850 | ₩10,925 | ₩9,500 | ₩9,800 | -9.68% | 41.9만 |
|---|
| 2026.02.25 | ₩10,200 | ₩11,850 | ₩9,725 | ₩10,625 | +4.17% | 162.7만 |
|---|
| 2026.02.24 | ₩10,175 | ₩10,750 | ₩9,725 | ₩9,975 | -1.97% | 59.2만 |
|---|
| 2026.02.23 | ₩11,450 | ₩11,450 | ₩10,000 | ₩10,050 | -12.23% | 56.3만 |
|---|
| 2026.02.20 | ₩10,050 | ₩11,975 | ₩9,700 | ₩11,450 | +13.93% | 168.4만 |
|---|
| 2026.02.19 | ₩10,725 | ₩11,350 | ₩9,875 | ₩10,050 | -6.29% | 86.6만 |
|---|
| 2026.02.13 | ₩12,900 | ₩13,750 | ₩10,500 | ₩10,525 | -18.41% | 301.7만 |
|---|
| 2026.02.12 | ₩10,600 | ₩12,900 | ₩8,900 | ₩12,900 | +21.70% | 542.8만 |
|---|
| 2026.02.11 | ₩7,700 | ₩9,925 | ₩7,700 | ₩9,925 | +28.90% | 152.1만 |
|---|
| 2026.02.10 | ₩8,100 | ₩8,250 | ₩7,525 | ₩7,650 | -5.56% | 18.6만 |
|---|
| 2026.02.09 | ₩7,875 | ₩8,525 | ₩7,125 | ₩8,075 | +2.54% | 43.6만 |
|---|
| 2026.02.06 | ₩8,625 | ₩9,475 | ₩7,475 | ₩7,650 | -11.30% | 88.7만 |
|---|
| 2026.02.05 | ₩10,500 | ₩12,175 | ₩8,150 | ₩8,250 | -21.43% | 353.3만 |
|---|
| 2026.02.04 | ₩7,300 | ₩9,375 | ₩7,225 | ₩9,375 | +28.42% | 148.8만 |
|---|
| 2026.02.03 | ₩6,725 | ₩7,750 | ₩6,650 | ₩7,225 | +7.43% | 59.1만 |
|---|
| 2026.02.02 | ₩6,675 | ₩7,050 | ₩6,400 | ₩6,650 | -0.37% | 25.8만 |
|---|
| 2026.01.30 | ₩6,625 | ₩6,800 | ₩6,425 | ₩6,725 | +1.51% | 10.8만 |
|---|
| 2026.01.29 | ₩6,550 | ₩7,225 | ₩6,500 | ₩6,625 | +1.15% | 38.3만 |
|---|
| 2026.01.28 | ₩6,825 | ₩6,900 | ₩6,500 | ₩6,525 | -4.40% | 16만 |
|---|
| 2026.01.27 | ₩6,450 | ₩7,025 | ₩6,200 | ₩6,925 | +7.36% | 37.9만 |
|---|
| 2026.01.26 | ₩5,825 | ₩6,625 | ₩5,700 | ₩6,625 | +13.73% | 32.8만 |
|---|
| 2026.01.23 | ₩5,950 | ₩6,125 | ₩5,725 | ₩5,825 | -2.10% | 2.4만 |
|---|
| 2026.01.22 | ₩5,825 | ₩5,900 | ₩5,825 | ₩5,900 | +1.29% | 1.1만 |
|---|
| 2026.01.21 | ₩5,975 | ₩5,975 | ₩5,775 | ₩5,825 | -2.51% | 2.6만 |
|---|
| 2026.01.20 | ₩6,075 | ₩6,150 | ₩5,850 | ₩5,975 | -1.65% | 2.8만 |
|---|
| 2026.01.19 | ₩5,700 | ₩6,250 | ₩5,700 | ₩6,075 | +6.58% | 8.7만 |
|---|
| 2026.01.16 | ₩5,625 | ₩5,725 | ₩5,625 | ₩5,700 | +1.33% | 1.4만 |
|---|
| 2026.01.15 | ₩5,675 | ₩5,700 | ₩5,625 | ₩5,625 | -0.88% | 1.8만 |
|---|
| 2026.01.14 | ₩5,750 | ₩5,800 | ₩5,625 | ₩5,700 | -0.87% | 3.1만 |
|---|
| 2026.01.13 | ₩5,825 | ₩5,850 | ₩5,725 | ₩5,750 | -1.29% | 1.8만 |
|---|
| 2026.01.12 | ₩5,825 | ₩5,900 | ₩5,775 | ₩5,850 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩5,850 | ₩5,900 | ₩5,775 | ₩5,875 | +0.43% | 9천 |
|---|
| 2026.01.08 | ₩5,875 | ₩5,875 | ₩5,775 | ₩5,850 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩5,900 | ₩5,925 | ₩5,825 | ₩5,850 | -0.85% | 1.3만 |
|---|
| 2026.01.06 | ₩6,025 | ₩6,025 | ₩5,825 | ₩5,900 | -2.07% | 4.1만 |
|---|
| 2026.01.05 | ₩6,050 | ₩6,100 | ₩6,000 | ₩6,025 | -0.41% | 2만 |
|---|
| 2026.01.02 | ₩6,025 | ₩6,150 | ₩5,975 | ₩6,050 | +0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩6,100 | ₩6,125 | ₩6,000 | ₩6,025 | -1.23% | 7.5천 |
|---|
| 2025.12.29 | ₩6,025 | ₩6,100 | ₩5,950 | ₩6,075 | +0.83% | 1만 |
|---|
| 2025.12.26 | ₩6,025 | ₩6,075 | ₩5,925 | ₩6,025 | 0.00% | 2.2만 |
|---|
| 2025.12.24 | ₩6,025 | ₩6,050 | ₩5,925 | ₩6,000 | -0.41% | 1.3만 |
|---|
| 2025.12.23 | ₩6,025 | ₩6,075 | ₩5,950 | ₩6,025 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩5,975 | ₩6,125 | ₩5,900 | ₩6,025 | +0.84% | 2.4만 |
|---|
| 2025.12.19 | ₩6,025 | ₩6,025 | ₩5,925 | ₩5,975 | -0.83% | 1.7만 |
|---|
| 2025.12.18 | ₩6,075 | ₩6,075 | ₩5,975 | ₩5,975 | -1.65% | 2만 |
|---|
| 2025.12.17 | ₩6,100 | ₩6,175 | ₩6,050 | ₩6,075 | -0.41% | 1.2만 |
|---|
| 2025.12.16 | ₩6,200 | ₩6,200 | ₩6,050 | ₩6,075 | -2.02% | 3.3만 |
|---|
| 2025.12.15 | ₩6,225 | ₩6,250 | ₩6,100 | ₩6,150 | -1.20% | 4.2만 |
|---|
| 2025.12.12 | ₩6,300 | ₩6,325 | ₩6,225 | ₩6,225 | -1.19% | 2.5만 |
|---|
| 2025.12.11 | ₩6,300 | ₩6,350 | ₩6,250 | ₩6,300 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩6,250 | ₩6,375 | ₩6,250 | ₩6,275 | +0.40% | 2만 |
|---|
| 2025.12.09 | ₩6,275 | ₩6,400 | ₩6,200 | ₩6,250 | -0.40% | 2.2만 |
|---|
| 2025.12.08 | ₩6,275 | ₩6,425 | ₩6,250 | ₩6,275 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩6,250 | ₩6,350 | ₩6,200 | ₩6,275 | +0.40% | 2.4만 |
|---|
| 2025.12.04 | ₩6,275 | ₩6,300 | ₩6,200 | ₩6,250 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩6,250 | ₩6,300 | ₩6,175 | ₩6,275 | +0.40% | 2만 |
|---|
| 2025.12.02 | ₩6,275 | ₩6,275 | ₩6,200 | ₩6,250 | -0.40% | 1.5만 |
|---|
| 2025.12.01 | ₩6,225 | ₩6,325 | ₩6,200 | ₩6,225 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩6,175 | ₩6,300 | ₩6,175 | ₩6,225 | +0.81% | 9.2천 |
|---|
| 2025.11.27 | ₩6,225 | ₩6,375 | ₩6,125 | ₩6,150 | -1.20% | 2.3만 |
|---|
| 2025.11.26 | ₩6,200 | ₩6,325 | ₩6,125 | ₩6,225 | +0.40% | 3.2만 |
|---|
| 2025.11.25 | ₩6,250 | ₩6,375 | ₩6,125 | ₩6,225 | -0.40% | 3.2만 |
|---|
| 2025.11.24 | ₩6,150 | ₩6,400 | ₩6,100 | ₩6,250 | +1.63% | 4.6만 |
|---|
| 2025.11.21 | ₩6,250 | ₩6,250 | ₩6,075 | ₩6,125 | -2.00% | 4.9만 |
|---|
| 2025.11.20 | ₩6,400 | ₩6,600 | ₩6,250 | ₩6,300 | -1.56% | 6.5만 |
|---|
| 2025.11.19 | ₩6,550 | ₩6,550 | ₩6,350 | ₩6,400 | -2.29% | 3.4만 |
|---|
| 2025.11.18 | ₩6,700 | ₩6,725 | ₩6,425 | ₩6,550 | -2.24% | 6.2만 |
|---|
| 2025.11.17 | ₩6,900 | ₩7,225 | ₩6,525 | ₩6,725 | -2.54% | 12만 |
|---|
| 2025.11.14 | ₩6,725 | ₩7,450 | ₩6,550 | ₩6,900 | +2.60% | 47.3만 |
|---|
| 2025.11.13 | ₩6,550 | ₩7,275 | ₩6,550 | ₩6,775 | +3.44% | 45.4만 |
|---|
| 2025.11.12 | ₩6,325 | ₩6,775 | ₩6,300 | ₩6,525 | +3.16% | 13.3만 |
|---|
| 2025.11.11 | ₩6,325 | ₩6,625 | ₩6,300 | ₩6,325 | 0.00% | 6.3만 |
|---|
| 2025.11.10 | ₩6,350 | ₩6,500 | ₩6,225 | ₩6,325 | -0.39% | 6.3만 |
|---|
| 2025.11.07 | ₩6,575 | ₩7,225 | ₩6,400 | ₩6,425 | -2.28% | 21.5만 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,775 | ₩6,300 | ₩6,525 | -2.61% | 15.1만 |
|---|
| 2025.11.05 | ₩6,075 | ₩7,400 | ₩5,975 | ₩6,550 | +7.82% | 114.9만 |
|---|
| 2025.11.04 | ₩6,025 | ₩6,300 | ₩6,000 | ₩6,025 | 0.00% | 5.9만 |
|---|
| 2025.11.03 | ₩6,450 | ₩6,550 | ₩6,075 | ₩6,125 | -5.04% | 7.6만 |
|---|
| 2025.10.31 | ₩6,150 | ₩7,225 | ₩5,975 | ₩6,450 | +4.88% | 32.4만 |
|---|
| 2025.10.30 | ₩6,450 | ₩6,675 | ₩6,150 | ₩6,150 | -4.65% | 16.6만 |
|---|
| 2025.10.29 | ₩5,950 | ₩7,300 | ₩5,850 | ₩6,475 | +8.82% | 131.5만 |
|---|
| 2025.10.28 | ₩5,950 | ₩6,050 | ₩5,900 | ₩5,925 | -0.42% | 1.5만 |
|---|
| 2025.10.27 | ₩6,000 | ₩6,075 | ₩5,925 | ₩5,950 | -0.83% | 1.5만 |
|---|
| 2025.10.24 | ₩5,950 | ₩6,025 | ₩5,925 | ₩5,975 | +0.42% | 1.1만 |
|---|
| 2025.10.23 | ₩5,950 | ₩5,975 | ₩5,900 | ₩5,950 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩5,875 | ₩6,000 | ₩5,775 | ₩5,925 | +0.85% | 2만 |
|---|
| 2025.10.21 | ₩5,950 | ₩6,050 | ₩5,825 | ₩5,850 | -1.68% | 2.6만 |
|---|
| 2025.10.20 | ₩5,975 | ₩6,075 | ₩5,875 | ₩5,875 | -1.67% | 1.6만 |
|---|
| 2025.10.17 | ₩6,050 | ₩6,100 | ₩5,900 | ₩5,975 | -1.24% | 1.6만 |
|---|
| 2025.10.16 | ₩5,925 | ₩6,100 | ₩5,925 | ₩6,050 | +2.11% | 1.7만 |
|---|
| 2025.10.15 | ₩5,875 | ₩6,000 | ₩5,875 | ₩5,925 | +0.85% | 1.3만 |
|---|
| 2025.10.14 | ₩5,925 | ₩6,000 | ₩5,825 | ₩5,875 | -0.84% | 1.9만 |
|---|
| 2025.10.13 | ₩6,075 | ₩6,100 | ₩5,850 | ₩5,900 | -2.88% | 3.8만 |
|---|
| 2025.10.10 | ₩6,225 | ₩6,375 | ₩6,125 | ₩6,150 | -1.20% | 2.6만 |
|---|