시장 데이터를 불러오는 중
전체 종목
한스바이오메드 과거 주가
042520.KQ · KOSDAQ
주요 제품·사업: 인체이식용조직(인조피부,인조뼈),의료용시술재료(가슴보형물)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042520.KQ · KOSDAQ
주요 제품·사업: 인체이식용조직(인조피부,인조뼈),의료용시술재료(가슴보형물)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩20,350 | ₩21,000 | ₩20,300 | ₩20,500 | +0.74% | 2.3만 |
| 2026.10.08 | ₩22,550 | ₩22,550 | ₩20,150 | ₩20,650 | -8.43% | 14.5만 |
| 2026.10.07 | ₩22,500 | ₩23,050 | ₩22,100 | ₩22,600 | +0.44% | 11.4만 |
| 2026.10.06 | ₩21,600 | ₩22,250 | ₩21,100 | ₩22,250 | +3.01% | 7.9만 |
| 2026.10.02 | ₩22,700 | ₩22,700 | ₩21,000 | ₩21,250 | -6.39% | 7.8만 |
| 2026.10.01 | ₩20,950 | ₩23,750 | ₩20,450 | ₩22,550 | +7.64% | 23.7만 |
| 2026.09.30 | ₩21,100 | ₩21,850 | ₩20,700 | ₩20,750 | -1.66% | 9.7만 |
| 2026.09.29 | ₩18,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,920 |
| ₩21,050 |
| +16.88% |
| 25.3만 |
| 2026.09.28 | ₩17,950 | ₩18,370 | ₩17,800 | ₩18,010 | +0.33% | 7.4만 |
|---|
| 2026.09.23 | ₩17,480 | ₩17,830 | ₩17,330 | ₩17,780 | +1.72% | 6.6만 |
|---|
| 2026.09.22 | ₩17,900 | ₩18,180 | ₩17,320 | ₩17,320 | -3.24% | 9.4만 |
|---|
| 2026.09.21 | ₩18,250 | ₩18,970 | ₩17,560 | ₩17,720 | -2.90% | 17.7만 |
|---|
| 2026.09.18 | ₩18,570 | ₩18,570 | ₩17,780 | ₩18,120 | -2.42% | 8.5만 |
|---|
| 2026.09.17 | ₩18,620 | ₩19,100 | ₩18,110 | ₩18,160 | -2.47% | 12만 |
|---|
| 2026.09.16 | ₩18,820 | ₩19,220 | ₩18,530 | ₩18,620 | -1.06% | 10.1만 |
|---|
| 2026.09.15 | ₩19,590 | ₩19,610 | ₩18,880 | ₩18,900 | -3.52% | 9.7만 |
|---|
| 2026.09.14 | ₩19,890 | ₩19,890 | ₩19,220 | ₩19,450 | -2.21% | 9.3만 |
|---|
| 2026.09.11 | ₩19,990 | ₩20,400 | ₩19,650 | ₩19,730 | -1.30% | 7.8만 |
|---|
| 2026.09.10 | ₩20,750 | ₩21,100 | ₩19,960 | ₩20,100 | -3.13% | 7.2만 |
|---|
| 2026.09.09 | ₩20,900 | ₩21,700 | ₩20,700 | ₩21,100 | +0.96% | 7.3만 |
|---|
| 2026.09.08 | ₩20,100 | ₩21,500 | ₩19,760 | ₩21,200 | +5.47% | 17.2만 |
|---|
| 2026.09.07 | ₩20,000 | ₩20,550 | ₩19,360 | ₩19,600 | -2.00% | 10.5만 |
|---|
| 2026.09.04 | ₩19,350 | ₩19,970 | ₩18,710 | ₩19,630 | +1.45% | 10.8만 |
|---|
| 2026.09.03 | ₩19,950 | ₩20,200 | ₩19,180 | ₩19,330 | -3.11% | 9.4만 |
|---|
| 2026.09.02 | ₩19,790 | ₩20,700 | ₩19,400 | ₩19,900 | +0.56% | 9.6만 |
|---|
| 2026.09.01 | ₩20,550 | ₩20,950 | ₩19,900 | ₩20,200 | -1.70% | 9.1만 |
|---|
| 2026.08.31 | ₩19,580 | ₩20,450 | ₩18,945 | ₩20,400 | +4.19% | 9.1만 |
|---|
| 2026.08.28 | ₩19,500 | ₩20,750 | ₩18,870 | ₩19,840 | +1.74% | 14.6만 |
|---|
| 2026.08.27 | ₩19,410 | ₩20,150 | ₩18,960 | ₩19,300 | -0.57% | 11.1만 |
|---|
| 2026.08.26 | ₩19,050 | ₩19,910 | ₩18,770 | ₩19,300 | +1.31% | 17.9만 |
|---|
| 2026.08.25 | ₩18,320 | ₩19,440 | ₩18,110 | ₩18,970 | +3.55% | 17.1만 |
|---|
| 2026.08.24 | ₩17,220 | ₩18,940 | ₩17,010 | ₩18,450 | +7.14% | 20.1만 |
|---|
| 2026.08.21 | ₩18,960 | ₩19,480 | ₩16,900 | ₩17,010 | -10.28% | 30.1만 |
|---|
| 2026.08.20 | ₩19,600 | ₩20,350 | ₩19,020 | ₩19,500 | -0.51% | 12.7만 |
|---|
| 2026.08.19 | ₩20,400 | ₩20,550 | ₩18,980 | ₩19,060 | -6.57% | 14.7만 |
|---|
| 2026.08.18 | ₩20,800 | ₩21,200 | ₩20,100 | ₩20,550 | -1.20% | 14.6만 |
|---|
| 2026.08.14 | ₩21,650 | ₩23,050 | ₩20,600 | ₩21,050 | -2.77% | 15.9만 |
|---|
| 2026.08.13 | ₩22,800 | ₩24,000 | ₩19,920 | ₩20,850 | -8.55% | 21.3만 |
|---|
| 2026.08.12 | ₩24,250 | ₩24,250 | ₩22,200 | ₩22,750 | -6.19% | 10.6만 |
|---|
| 2026.08.11 | ₩23,650 | ₩25,000 | ₩23,200 | ₩24,200 | +2.33% | 10.1만 |
|---|
| 2026.08.10 | ₩21,550 | ₩23,700 | ₩21,400 | ₩23,400 | +8.58% | 7만 |
|---|
| 2026.08.07 | ₩21,950 | ₩22,200 | ₩20,400 | ₩21,650 | -1.37% | 6만 |
|---|
| 2026.08.06 | ₩20,150 | ₩22,500 | ₩19,890 | ₩21,900 | +8.68% | 14.7만 |
|---|
| 2026.08.05 | ₩20,100 | ₩20,650 | ₩19,760 | ₩20,100 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩18,450 | ₩20,400 | ₩18,450 | ₩20,250 | +9.76% | 12.9만 |
|---|
| 2026.08.03 | ₩18,570 | ₩19,270 | ₩18,010 | ₩18,720 | +0.81% | 15.8만 |
|---|
| 2026.07.31 | ₩18,830 | ₩18,830 | ₩17,250 | ₩18,600 | -1.22% | 11.4만 |
|---|
| 2026.07.30 | ₩16,600 | ₩18,390 | ₩15,300 | ₩18,040 | +8.67% | 13.6만 |
|---|
| 2026.07.29 | ₩18,550 | ₩18,740 | ₩15,940 | ₩17,310 | -6.68% | 17.4만 |
|---|
| 2026.07.28 | ₩18,570 | ₩19,300 | ₩17,910 | ₩18,670 | +0.54% | 17.5만 |
|---|
| 2026.07.27 | ₩20,100 | ₩20,550 | ₩19,000 | ₩19,100 | -4.98% | 11.1만 |
|---|
| 2026.07.24 | ₩20,250 | ₩20,750 | ₩19,050 | ₩19,700 | -2.72% | 16만 |
|---|
| 2026.07.23 | ₩20,550 | ₩21,450 | ₩20,150 | ₩20,900 | +1.70% | 14.3만 |
|---|
| 2026.07.22 | ₩21,300 | ₩21,750 | ₩19,930 | ₩20,600 | -3.29% | 16.5만 |
|---|
| 2026.07.21 | ₩20,350 | ₩21,650 | ₩19,210 | ₩21,300 | +4.67% | 10.6만 |
|---|
| 2026.07.20 | ₩22,500 | ₩22,500 | ₩20,100 | ₩20,350 | -9.56% | 15만 |
|---|
| 2026.07.16 | ₩24,800 | ₩25,350 | ₩22,650 | ₩22,900 | -7.66% | 13.1만 |
|---|
| 2026.07.15 | ₩25,300 | ₩25,800 | ₩24,250 | ₩24,900 | -1.58% | 12만 |
|---|
| 2026.07.14 | ₩25,750 | ₩26,400 | ₩23,500 | ₩24,650 | -4.27% | 16.7만 |
|---|
| 2026.07.13 | ₩26,050 | ₩28,800 | ₩25,350 | ₩25,650 | -1.54% | 36.9만 |
|---|
| 2026.07.10 | ₩24,100 | ₩26,300 | ₩23,700 | ₩25,100 | +4.15% | 15.4만 |
|---|
| 2026.07.09 | ₩25,950 | ₩25,950 | ₩23,400 | ₩23,900 | -7.90% | 24.4만 |
|---|
| 2026.07.08 | ₩25,000 | ₩27,200 | ₩24,400 | ₩25,450 | +1.80% | 38.1만 |
|---|
| 2026.07.07 | ₩22,200 | ₩26,100 | ₩21,900 | ₩25,550 | +15.09% | 53만 |
|---|
| 2026.07.06 | ₩22,900 | ₩23,300 | ₩21,100 | ₩22,300 | -2.62% | 8.4만 |
|---|
| 2026.07.03 | ₩23,300 | ₩23,600 | ₩21,550 | ₩23,050 | -1.07% | 10.3만 |
|---|
| 2026.07.02 | ₩24,750 | ₩27,400 | ₩22,800 | ₩23,100 | -6.67% | 41만 |
|---|
| 2026.07.01 | ₩22,900 | ₩25,050 | ₩21,950 | ₩25,000 | +9.17% | 20.5만 |
|---|
| 2026.06.30 | ₩25,100 | ₩25,100 | ₩21,950 | ₩22,600 | -9.96% | 41.4만 |
|---|
| 2026.06.29 | ₩25,050 | ₩27,000 | ₩24,550 | ₩25,450 | +1.60% | 14.5만 |
|---|
| 2026.06.26 | ₩27,000 | ₩27,500 | ₩24,300 | ₩24,550 | -9.07% | 15.2만 |
|---|
| 2026.06.25 | ₩25,000 | ₩27,450 | ₩24,950 | ₩26,350 | +5.40% | 26.9만 |
|---|
| 2026.06.24 | ₩22,200 | ₩26,300 | ₩21,350 | ₩25,050 | +12.84% | 34.5만 |
|---|
| 2026.06.23 | ₩23,850 | ₩25,450 | ₩22,000 | ₩22,000 | -7.76% | 25.1만 |
|---|
| 2026.06.22 | ₩24,400 | ₩24,800 | ₩23,200 | ₩23,800 | -2.46% | 8.2만 |
|---|
| 2026.06.19 | ₩24,850 | ₩25,850 | ₩23,600 | ₩24,500 | -1.41% | 15.6만 |
|---|
| 2026.06.18 | ₩25,950 | ₩26,700 | ₩24,100 | ₩24,300 | -6.36% | 17.2만 |
|---|
| 2026.06.17 | ₩25,200 | ₩27,900 | ₩23,850 | ₩26,750 | +6.15% | 23.8만 |
|---|
| 2026.06.16 | ₩24,300 | ₩25,150 | ₩23,550 | ₩25,050 | +3.09% | 14.3만 |
|---|
| 2026.06.15 | ₩26,100 | ₩26,900 | ₩24,050 | ₩24,200 | -7.28% | 13.2만 |
|---|
| 2026.06.12 | ₩26,250 | ₩27,600 | ₩25,100 | ₩25,400 | -3.24% | 14.1만 |
|---|
| 2026.06.11 | ₩23,200 | ₩25,950 | ₩22,800 | ₩25,750 | +10.99% | 15.8만 |
|---|
| 2026.06.10 | ₩24,400 | ₩24,600 | ₩22,900 | ₩23,600 | -3.28% | 10 |
|---|
| 2026.06.09 | ₩24,700 | ₩25,950 | ₩23,700 | ₩24,100 | -2.43% | 14.4만 |
|---|
| 2026.06.08 | ₩25,050 | ₩26,650 | ₩24,100 | ₩24,200 | -3.39% | 14.6만 |
|---|
| 2026.06.05 | ₩29,100 | ₩29,900 | ₩28,000 | ₩28,450 | -2.23% | 20.7만 |
|---|
| 2026.06.04 | ₩26,900 | ₩30,050 | ₩26,850 | ₩28,400 | +5.58% | 22.8만 |
|---|
| 2026.06.02 | ₩26,550 | ₩27,150 | ₩25,300 | ₩26,300 | -0.94% | 27.2만 |
|---|
| 2026.06.01 | ₩28,700 | ₩28,950 | ₩26,950 | ₩27,400 | -4.53% | 27.6만 |
|---|
| 2026.05.29 | ₩32,200 | ₩32,300 | ₩28,600 | ₩29,100 | -9.63% | 45.4만 |
|---|
| 2026.05.28 | ₩35,500 | ₩35,900 | ₩31,750 | ₩32,900 | -7.32% | 49.3만 |
|---|
| 2026.05.27 | ₩30,500 | ₩36,300 | ₩30,300 | ₩34,800 | +14.10% | 61만 |
|---|
| 2026.05.26 | ₩30,300 | ₩31,400 | ₩28,600 | ₩31,000 | +2.31% | 29만 |
|---|
| 2026.05.22 | ₩28,400 | ₩31,200 | ₩27,900 | ₩28,800 | +1.41% | 35.1만 |
|---|
| 2026.05.21 | ₩29,350 | ₩29,500 | ₩27,050 | ₩27,050 | -7.84% | 28만 |
|---|
| 2026.05.20 | ₩27,900 | ₩29,150 | ₩26,300 | ₩28,950 | +3.76% | 41.6만 |
|---|
| 2026.05.19 | ₩24,200 | ₩27,700 | ₩23,550 | ₩27,050 | +11.78% | 47만 |
|---|
| 2026.05.18 | ₩24,450 | ₩25,200 | ₩23,350 | ₩23,900 | -2.25% | 24.5만 |
|---|
| 2026.05.15 | ₩28,800 | ₩28,800 | ₩24,300 | ₩24,900 | -13.54% | 50.9만 |
|---|
| 2026.05.14 | ₩23,850 | ₩28,750 | ₩22,900 | ₩27,900 | +16.98% | 66.6만 |
|---|
| 2026.05.13 | ₩24,050 | ₩24,300 | ₩22,450 | ₩23,000 | -4.37% | 24만 |
|---|
| 2026.05.12 | ₩24,300 | ₩24,300 | ₩22,450 | ₩23,600 | -2.88% | 27.6만 |
|---|
| 2026.05.11 | ₩25,350 | ₩25,400 | ₩23,650 | ₩24,000 | -5.33% | 39.4만 |
|---|
| 2026.05.08 | ₩25,050 | ₩25,700 | ₩23,850 | ₩25,200 | +0.60% | 33만 |
|---|
| 2026.05.07 | ₩26,900 | ₩27,300 | ₩23,000 | ₩23,250 | -13.57% | 122.1만 |
|---|
| 2026.05.06 | ₩30,600 | ₩30,700 | ₩28,800 | ₩29,500 | -3.59% | 19.9만 |
|---|
| 2026.05.04 | ₩29,800 | ₩31,150 | ₩29,000 | ₩29,850 | +0.17% | 17.5만 |
|---|
| 2026.04.30 | ₩30,950 | ₩30,950 | ₩29,100 | ₩29,400 | -5.01% | 15.2만 |
|---|
| 2026.04.29 | ₩31,300 | ₩31,950 | ₩30,150 | ₩31,200 | -0.32% | 12.4만 |
|---|
| 2026.04.28 | ₩32,950 | ₩32,950 | ₩30,250 | ₩31,100 | -5.61% | 22.4만 |
|---|
| 2026.04.27 | ₩31,000 | ₩34,100 | ₩31,000 | ₩33,150 | +6.94% | 34.5만 |
|---|
| 2026.04.24 | ₩32,000 | ₩32,150 | ₩29,800 | ₩30,200 | -5.63% | 36.6만 |
|---|
| 2026.04.23 | ₩33,400 | ₩33,700 | ₩31,600 | ₩31,900 | -4.49% | 18.2만 |
|---|
| 2026.04.22 | ₩33,050 | ₩33,600 | ₩31,600 | ₩33,450 | +1.21% | 15.1만 |
|---|
| 2026.04.21 | ₩33,300 | ₩33,700 | ₩31,550 | ₩33,050 | -0.75% | 16.9만 |
|---|
| 2026.04.20 | ₩34,300 | ₩35,500 | ₩33,150 | ₩33,300 | -2.92% | 9.7만 |
|---|
| 2026.04.17 | ₩35,500 | ₩35,500 | ₩32,950 | ₩34,300 | -3.38% | 12.2만 |
|---|
| 2026.04.16 | ₩36,350 | ₩36,350 | ₩34,400 | ₩34,700 | -4.54% | 13.7만 |
|---|
| 2026.04.15 | ₩36,700 | ₩36,700 | ₩34,500 | ₩35,850 | -2.32% | 24.9만 |
|---|
| 2026.04.14 | ₩34,250 | ₩37,500 | ₩32,650 | ₩34,750 | +1.46% | 39.7만 |
|---|
| 2026.04.13 | ₩30,450 | ₩33,300 | ₩30,100 | ₩32,100 | +5.42% | 16.5만 |
|---|
| 2026.04.10 | ₩29,700 | ₩31,900 | ₩28,800 | ₩31,300 | +5.39% | 22.4만 |
|---|
| 2026.04.09 | ₩32,700 | ₩32,700 | ₩29,200 | ₩29,850 | -8.72% | 15.7만 |
|---|
| 2026.04.08 | ₩32,750 | ₩32,750 | ₩29,850 | ₩32,000 | -2.29% | 23.8만 |
|---|
| 2026.04.07 | ₩33,600 | ₩34,450 | ₩30,800 | ₩31,200 | -7.14% | 24.1만 |
|---|
| 2026.04.06 | ₩34,450 | ₩34,800 | ₩31,650 | ₩33,050 | -4.06% | 19.3만 |
|---|
| 2026.04.03 | ₩38,050 | ₩38,350 | ₩34,000 | ₩34,400 | -9.59% | 25.7만 |
|---|
| 2026.04.02 | ₩39,050 | ₩39,550 | ₩35,800 | ₩36,900 | -5.51% | 19.9만 |
|---|
| 2026.04.01 | ₩36,000 | ₩38,700 | ₩35,000 | ₩37,550 | +4.31% | 19.6만 |
|---|
| 2026.03.31 | ₩35,200 | ₩35,500 | ₩33,500 | ₩33,700 | -4.26% | 20.2만 |
|---|
| 2026.03.30 | ₩38,500 | ₩38,850 | ₩35,400 | ₩36,250 | -5.84% | 29.7만 |
|---|
| 2026.03.27 | ₩41,000 | ₩42,950 | ₩39,950 | ₩41,100 | +0.24% | 17.4만 |
|---|
| 2026.03.26 | ₩44,800 | ₩45,000 | ₩41,650 | ₩42,000 | -6.25% | 51.3만 |
|---|
| 2026.03.25 | ₩50,100 | ₩50,300 | ₩42,550 | ₩43,350 | -13.47% | 47.4만 |
|---|
| 2026.03.24 | ₩50,600 | ₩50,800 | ₩46,000 | ₩48,700 | -3.75% | 10.5만 |
|---|
| 2026.03.23 | ₩49,950 | ₩51,000 | ₩47,450 | ₩48,700 | -2.50% | 18.2만 |
|---|
| 2026.03.20 | ₩54,900 | ₩55,900 | ₩52,100 | ₩53,000 | -3.46% | 15.9만 |
|---|
| 2026.03.19 | ₩53,600 | ₩57,800 | ₩53,000 | ₩55,700 | +3.92% | 29.5만 |
|---|
| 2026.03.18 | ₩46,650 | ₩57,000 | ₩45,600 | ₩54,500 | +16.83% | 83.9만 |
|---|
| 2026.03.17 | ₩41,600 | ₩45,950 | ₩39,150 | ₩43,950 | +5.65% | 26.7만 |
|---|
| 2026.03.16 | ₩42,750 | ₩43,400 | ₩39,250 | ₩40,100 | -6.20% | 54만 |
|---|
| 2026.03.13 | ₩42,200 | ₩43,050 | ₩41,200 | ₩42,600 | +0.95% | 13.8만 |
|---|
| 2026.03.12 | ₩43,050 | ₩44,750 | ₩41,550 | ₩43,900 | +1.97% | 13.3만 |
|---|
| 2026.03.11 | ₩43,950 | ₩44,850 | ₩41,150 | ₩42,700 | -2.84% | 16.3만 |
|---|
| 2026.03.10 | ₩47,300 | ₩47,300 | ₩42,800 | ₩43,000 | -9.09% | 14.4만 |
|---|
| 2026.03.09 | ₩46,100 | ₩47,000 | ₩43,300 | ₩44,250 | -4.01% | 17.3만 |
|---|
| 2026.03.06 | ₩45,800 | ₩51,000 | ₩45,050 | ₩50,700 | +10.70% | 16.6만 |
|---|
| 2026.03.05 | ₩46,600 | ₩47,800 | ₩44,000 | ₩46,150 | -0.97% | 19만 |
|---|
| 2026.03.04 | ₩46,600 | ₩47,350 | ₩40,050 | ₩42,750 | -8.26% | 29.9만 |
|---|
| 2026.03.03 | ₩47,750 | ₩49,900 | ₩46,900 | ₩48,000 | +0.52% | 23.3만 |
|---|
| 2026.02.27 | ₩51,000 | ₩52,100 | ₩49,550 | ₩50,400 | -1.18% | 22.3만 |
|---|
| 2026.02.26 | ₩48,700 | ₩54,100 | ₩46,500 | ₩50,500 | +3.70% | 34만 |
|---|
| 2026.02.25 | ₩45,750 | ₩49,700 | ₩44,000 | ₩48,800 | +6.67% | 29.2만 |
|---|
| 2026.02.24 | ₩46,000 | ₩46,500 | ₩44,450 | ₩45,800 | -0.43% | 18.5만 |
|---|
| 2026.02.23 | ₩49,900 | ₩50,700 | ₩44,550 | ₩45,300 | -9.22% | 45.1만 |
|---|
| 2026.02.20 | ₩48,950 | ₩49,400 | ₩47,000 | ₩49,000 | +0.10% | 17.5만 |
|---|
| 2026.02.19 | ₩42,800 | ₩51,300 | ₩42,050 | ₩49,000 | +14.49% | 54.9만 |
|---|
| 2026.02.13 | ₩43,600 | ₩46,150 | ₩41,800 | ₩42,800 | -1.83% | 22.3만 |
|---|
| 2026.02.12 | ₩42,050 | ₩44,450 | ₩39,450 | ₩44,100 | +4.88% | 25.3만 |
|---|
| 2026.02.11 | ₩43,150 | ₩44,900 | ₩41,000 | ₩42,100 | -2.43% | 15.4만 |
|---|
| 2026.02.10 | ₩45,500 | ₩46,700 | ₩41,750 | ₩43,100 | -5.27% | 17.6만 |
|---|
| 2026.02.09 | ₩40,300 | ₩47,250 | ₩38,050 | ₩44,600 | +10.67% | 58.1만 |
|---|
| 2026.02.06 | ₩42,500 | ₩43,000 | ₩37,750 | ₩40,000 | -5.88% | 36.8만 |
|---|
| 2026.02.05 | ₩42,950 | ₩46,050 | ₩42,050 | ₩43,900 | +2.21% | 26.8만 |
|---|
| 2026.02.04 | ₩43,000 | ₩47,750 | ₩42,950 | ₩45,600 | +6.05% | 29.8만 |
|---|
| 2026.02.03 | ₩43,350 | ₩45,850 | ₩40,350 | ₩44,300 | +2.19% | 41.6만 |
|---|
| 2026.02.02 | ₩39,000 | ₩46,600 | ₩38,900 | ₩42,150 | +8.08% | 113.8만 |
|---|
| 2026.01.30 | ₩30,000 | ₩39,500 | ₩29,400 | ₩39,500 | +31.67% | 100.4만 |
|---|
| 2026.01.29 | ₩28,250 | ₩31,250 | ₩27,800 | ₩30,400 | +7.61% | 46.8만 |
|---|
| 2026.01.28 | ₩28,200 | ₩29,300 | ₩27,450 | ₩27,600 | -2.13% | 20.5만 |
|---|
| 2026.01.27 | ₩27,700 | ₩28,600 | ₩26,300 | ₩28,200 | +1.81% | 27.7만 |
|---|
| 2026.01.26 | ₩25,950 | ₩28,600 | ₩25,600 | ₩28,200 | +8.67% | 43.9만 |
|---|
| 2026.01.23 | ₩23,900 | ₩25,350 | ₩23,000 | ₩24,950 | +4.39% | 30.1만 |
|---|
| 2026.01.22 | ₩22,600 | ₩25,400 | ₩21,200 | ₩24,400 | +7.96% | 61.4만 |
|---|
| 2026.01.21 | ₩22,100 | ₩22,300 | ₩21,250 | ₩22,300 | +0.90% | 25.1만 |
|---|
| 2026.01.20 | ₩22,200 | ₩22,900 | ₩22,000 | ₩22,450 | +1.13% | 76.9만 |
|---|
| 2026.01.19 | ₩23,650 | ₩23,650 | ₩22,500 | ₩22,650 | -4.23% | 9.1만 |
|---|
| 2026.01.16 | ₩23,050 | ₩23,500 | ₩22,000 | ₩23,400 | +1.52% | 18.4만 |
|---|
| 2026.01.15 | ₩23,700 | ₩23,800 | ₩22,850 | ₩23,250 | -1.90% | 9.5만 |
|---|
| 2026.01.14 | ₩24,000 | ₩24,000 | ₩22,700 | ₩23,050 | -3.96% | 9.4만 |
|---|
| 2026.01.13 | ₩24,000 | ₩24,250 | ₩23,150 | ₩23,650 | -1.46% | 21만 |
|---|
| 2026.01.12 | ₩24,850 | ₩25,250 | ₩23,400 | ₩23,850 | -4.02% | 21만 |
|---|
| 2026.01.09 | ₩25,850 | ₩26,600 | ₩25,200 | ₩25,250 | -2.32% | 22.5만 |
|---|
| 2026.01.08 | ₩26,500 | ₩26,700 | ₩25,300 | ₩26,150 | -1.32% | 15.8만 |
|---|
| 2026.01.07 | ₩27,000 | ₩27,200 | ₩24,500 | ₩25,900 | -4.07% | 25만 |
|---|
| 2026.01.06 | ₩28,200 | ₩28,600 | ₩26,000 | ₩27,000 | -4.26% | 22.6만 |
|---|
| 2026.01.05 | ₩26,400 | ₩26,800 | ₩25,600 | ₩26,200 | -0.76% | 19만 |
|---|
| 2026.01.02 | ₩27,400 | ₩27,800 | ₩25,650 | ₩26,500 | -3.28% | 40.9만 |
|---|
| 2025.12.30 | ₩30,200 | ₩31,125 | ₩26,850 | ₩27,600 | -8.61% | 56.3만 |
|---|
| 2025.12.29 | ₩29,800 | ₩30,800 | ₩28,900 | ₩30,100 | +1.01% | 13.7만 |
|---|
| 2025.12.26 | ₩30,100 | ₩30,450 | ₩29,100 | ₩30,100 | 0.00% | 13.5만 |
|---|
| 2025.12.24 | ₩29,650 | ₩30,650 | ₩28,750 | ₩30,100 | +1.52% | 23.2만 |
|---|
| 2025.12.23 | ₩30,650 | ₩30,850 | ₩28,900 | ₩29,600 | -3.43% | 33.7만 |
|---|
| 2025.12.22 | ₩31,200 | ₩31,800 | ₩29,400 | ₩30,300 | -2.88% | 37.3만 |
|---|
| 2025.12.19 | ₩33,500 | ₩33,600 | ₩28,800 | ₩31,400 | -6.27% | 122.7만 |
|---|
| 2025.12.18 | ₩33,450 | ₩35,100 | ₩32,200 | ₩33,800 | +1.05% | 40.7만 |
|---|
| 2025.12.17 | ₩32,700 | ₩34,850 | ₩32,700 | ₩34,150 | +4.43% | 46만 |
|---|
| 2025.12.16 | ₩32,000 | ₩34,200 | ₩31,200 | ₩32,500 | +1.56% | 93.1만 |
|---|
| 2025.12.15 | ₩32,100 | ₩35,300 | ₩32,100 | ₩32,600 | +1.56% | 42.6만 |
|---|
| 2025.12.12 | ₩32,700 | ₩34,000 | ₩31,400 | ₩33,450 | +2.29% | 48.4만 |
|---|
| 2025.12.11 | ₩32,700 | ₩34,000 | ₩32,000 | ₩32,600 | -0.31% | 46.7만 |
|---|
| 2025.12.10 | ₩29,150 | ₩32,900 | ₩28,000 | ₩32,650 | +12.01% | 85.4만 |
|---|
| 2025.12.09 | ₩26,550 | ₩29,550 | ₩26,200 | ₩28,800 | +8.47% | 94만 |
|---|
| 2025.12.08 | ₩28,100 | ₩28,200 | ₩25,100 | ₩25,800 | -8.19% | 46.2만 |
|---|
| 2025.12.05 | ₩28,400 | ₩28,500 | ₩26,300 | ₩28,200 | -0.70% | 38.8만 |
|---|
| 2025.12.04 | ₩29,200 | ₩29,200 | ₩27,700 | ₩28,150 | -3.60% | 32.2만 |
|---|
| 2025.12.03 | ₩30,500 | ₩31,000 | ₩29,100 | ₩29,250 | -4.10% | 31.4만 |
|---|
| 2025.12.02 | ₩28,100 | ₩29,600 | ₩27,300 | ₩29,000 | +3.20% | 27.6만 |
|---|
| 2025.12.01 | ₩30,250 | ₩31,400 | ₩28,900 | ₩29,050 | -3.97% | 25.6만 |
|---|
| 2025.11.28 | ₩28,600 | ₩31,550 | ₩27,500 | ₩31,000 | +8.39% | 50.1만 |
|---|
| 2025.11.27 | ₩27,900 | ₩30,650 | ₩27,600 | ₩28,900 | +3.58% | 36.1만 |
|---|
| 2025.11.26 | ₩30,750 | ₩30,750 | ₩26,000 | ₩28,850 | -6.18% | 130.4만 |
|---|
| 2025.11.25 | ₩34,250 | ₩35,950 | ₩28,150 | ₩31,100 | -9.20% | 144.5만 |
|---|
| 2025.11.24 | ₩35,050 | ₩35,550 | ₩32,400 | ₩35,050 | 0.00% | 43.6만 |
|---|
| 2025.11.21 | ₩33,950 | ₩38,000 | ₩33,500 | ₩34,750 | +2.36% | 66.5만 |
|---|
| 2025.11.20 | ₩34,450 | ₩35,500 | ₩32,000 | ₩34,950 | +1.45% | 33.8만 |
|---|
| 2025.11.19 | ₩32,400 | ₩35,250 | ₩30,700 | ₩34,400 | +6.17% | 57.4만 |
|---|
| 2025.11.18 | ₩34,150 | ₩34,750 | ₩31,950 | ₩32,200 | -5.71% | 41.7만 |
|---|
| 2025.11.17 | ₩29,500 | ₩34,950 | ₩29,250 | ₩34,950 | +18.47% | 102.4만 |
|---|
| 2025.11.14 | ₩29,900 | ₩30,300 | ₩28,400 | ₩28,900 | -3.34% | 24.7만 |
|---|
| 2025.11.13 | ₩30,700 | ₩31,400 | ₩29,150 | ₩30,450 | -0.81% | 27.4만 |
|---|
| 2025.11.12 | ₩30,800 | ₩32,100 | ₩29,250 | ₩30,200 | -1.95% | 36.9만 |
|---|
| 2025.11.11 | ₩30,750 | ₩32,400 | ₩30,250 | ₩30,500 | -0.81% | 44.8만 |
|---|
| 2025.11.10 | ₩28,700 | ₩30,850 | ₩27,450 | ₩30,550 | +6.45% | 45.2만 |
|---|
| 2025.11.07 | ₩29,100 | ₩30,800 | ₩28,500 | ₩29,000 | -0.34% | 47.9만 |
|---|
| 2025.11.06 | ₩30,050 | ₩31,350 | ₩28,100 | ₩29,650 | -1.33% | 75만 |
|---|
| 2025.11.05 | ₩29,100 | ₩30,900 | ₩26,400 | ₩30,600 | +5.15% | 105.2만 |
|---|
| 2025.11.04 | ₩25,050 | ₩29,000 | ₩24,400 | ₩28,000 | +11.78% | 128만 |
|---|
| 2025.11.03 | ₩26,850 | ₩26,850 | ₩23,750 | ₩24,150 | -10.06% | 115.8만 |
|---|
| 2025.10.31 | ₩27,250 | ₩28,650 | ₩25,350 | ₩26,850 | -1.47% | 81.6만 |
|---|
| 2025.10.30 | ₩27,850 | ₩28,300 | ₩26,400 | ₩27,250 | -2.15% | 81.2만 |
|---|
| 2025.10.29 | ₩31,300 | ₩31,300 | ₩27,000 | ₩28,000 | -10.54% | 159.8만 |
|---|
| 2025.10.28 | ₩34,300 | ₩36,000 | ₩29,800 | ₩31,600 | -7.87% | 102.8만 |
|---|
| 2025.10.27 | ₩32,650 | ₩34,400 | ₩30,200 | ₩33,300 | +1.99% | 143.7만 |
|---|
| 2025.10.24 | ₩33,100 | ₩36,800 | ₩32,050 | ₩33,800 | +2.11% | 86.7만 |
|---|
| 2025.10.23 | ₩29,000 | ₩35,800 | ₩28,050 | ₩33,800 | +16.55% | 192.1만 |
|---|
| 2025.10.22 | ₩26,600 | ₩29,750 | ₩25,200 | ₩29,050 | +9.21% | 100.4만 |
|---|
| 2025.10.21 | ₩23,600 | ₩27,200 | ₩23,600 | ₩27,200 | +15.25% | 100.2만 |
|---|
| 2025.10.20 | ₩23,600 | ₩23,700 | ₩22,000 | ₩23,300 | -1.27% | 47.8만 |
|---|
| 2025.10.17 | ₩24,750 | ₩27,600 | ₩23,000 | ₩23,000 | -7.07% | 80.4만 |
|---|
| 2025.10.16 | ₩19,730 | ₩26,300 | ₩19,730 | ₩25,300 | +28.23% | 159.2만 |
|---|
| 2025.10.15 | ₩17,200 | ₩21,200 | ₩16,680 | ₩20,350 | +18.31% | 60.3만 |
|---|
| 2025.10.14 | ₩19,000 | ₩19,210 | ₩16,120 | ₩17,340 | -8.74% | 63.8만 |
|---|
| 2025.10.13 | ₩19,420 | ₩20,200 | ₩18,550 | ₩18,870 | -2.83% | 31.6만 |
|---|