시장 데이터를 불러오는 중
전체 종목
현대바이오 과거 주가
048410.KQ · KOSDAQ
주요 제품·사업: 화장품 및 화장품원료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048410.KQ · KOSDAQ
주요 제품·사업: 화장품 및 화장품원료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,870 | ₩7,090 | ₩6,500 | ₩6,530 | -4.95% | 62만 |
| 2026.10.08 | ₩7,270 | ₩7,340 | ₩6,820 | ₩6,930 | -4.68% | 109.3만 |
| 2026.10.07 | ₩7,150 | ₩7,420 | ₩7,080 | ₩7,290 | +1.96% | 131.5만 |
| 2026.10.06 | ₩7,080 | ₩7,380 | ₩7,020 | ₩7,150 | +0.99% | 99.9만 |
| 2026.10.02 | ₩7,070 | ₩7,370 | ₩7,040 | ₩7,050 | -0.28% | 119.6만 |
| 2026.10.01 | ₩6,900 | ₩7,100 | ₩6,830 | ₩7,050 | +2.17% | 127만 |
| 2026.09.30 | ₩6,930 | ₩7,040 | ₩6,830 | ₩6,900 | -0.43% | 79.8만 |
| 2026.09.29 | ₩6,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,560 |
| ₩6,830 |
| +0.59% |
| 75.9만 |
| 2026.09.28 | ₩6,930 | ₩7,140 | ₩6,810 | ₩6,810 | -1.73% | 78.4만 |
|---|
| 2026.09.23 | ₩6,830 | ₩7,070 | ₩6,740 | ₩6,850 | +0.29% | 61.2만 |
|---|
| 2026.09.22 | ₩7,080 | ₩7,250 | ₩6,820 | ₩6,830 | -3.53% | 101.6만 |
|---|
| 2026.09.21 | ₩6,830 | ₩7,110 | ₩6,780 | ₩7,090 | +3.81% | 99.8만 |
|---|
| 2026.09.18 | ₩6,790 | ₩6,890 | ₩6,680 | ₩6,800 | +0.15% | 88.4만 |
|---|
| 2026.09.17 | ₩6,800 | ₩7,250 | ₩6,630 | ₩6,660 | -2.06% | 119.9만 |
|---|
| 2026.09.16 | ₩6,420 | ₩6,970 | ₩6,300 | ₩6,810 | +6.07% | 163.4만 |
|---|
| 2026.09.15 | ₩6,470 | ₩6,660 | ₩6,330 | ₩6,420 | -0.77% | 92.5만 |
|---|
| 2026.09.14 | ₩6,510 | ₩6,780 | ₩6,000 | ₩6,610 | +1.54% | 146.5만 |
|---|
| 2026.09.11 | ₩7,200 | ₩7,200 | ₩6,590 | ₩6,700 | -6.94% | 149.4만 |
|---|
| 2026.09.10 | ₩7,130 | ₩7,650 | ₩6,940 | ₩7,230 | +1.40% | 289.9만 |
|---|
| 2026.09.09 | ₩6,200 | ₩7,730 | ₩6,140 | ₩7,130 | +15.00% | 1009만 |
|---|
| 2026.09.08 | ₩6,280 | ₩6,390 | ₩6,130 | ₩6,260 | -0.32% | 64.7만 |
|---|
| 2026.09.07 | ₩6,270 | ₩6,410 | ₩6,180 | ₩6,280 | +0.16% | 81.6만 |
|---|
| 2026.09.04 | ₩6,110 | ₩6,220 | ₩5,780 | ₩6,210 | +1.64% | 87.4만 |
|---|
| 2026.09.03 | ₩6,200 | ₩6,430 | ₩5,990 | ₩6,050 | -2.42% | 80.6만 |
|---|
| 2026.09.02 | ₩6,250 | ₩6,350 | ₩6,080 | ₩6,080 | -2.72% | 64.1만 |
|---|
| 2026.09.01 | ₩6,520 | ₩6,550 | ₩6,330 | ₩6,390 | -1.99% | 62.7만 |
|---|
| 2026.08.31 | ₩6,470 | ₩6,630 | ₩6,320 | ₩6,580 | +1.70% | 75.4만 |
|---|
| 2026.08.28 | ₩6,430 | ₩6,570 | ₩6,310 | ₩6,540 | +1.71% | 60.8만 |
|---|
| 2026.08.27 | ₩6,500 | ₩6,980 | ₩6,330 | ₩6,430 | -1.08% | 121.7만 |
|---|
| 2026.08.26 | ₩6,560 | ₩6,735 | ₩6,380 | ₩6,580 | +0.30% | 93.3만 |
|---|
| 2026.08.25 | ₩6,660 | ₩6,710 | ₩6,260 | ₩6,550 | -1.65% | 76.3만 |
|---|
| 2026.08.24 | ₩6,910 | ₩7,070 | ₩6,600 | ₩6,660 | -3.62% | 67.3만 |
|---|
| 2026.08.21 | ₩6,990 | ₩6,990 | ₩6,590 | ₩6,650 | -4.86% | 68.7만 |
|---|
| 2026.08.20 | ₩7,440 | ₩7,650 | ₩7,050 | ₩7,090 | -4.70% | 63.8만 |
|---|
| 2026.08.19 | ₩7,120 | ₩7,360 | ₩7,010 | ₩7,160 | +0.56% | 54.3만 |
|---|
| 2026.08.18 | ₩7,500 | ₩7,730 | ₩7,220 | ₩7,300 | -2.67% | 76.9만 |
|---|
| 2026.08.14 | ₩8,050 | ₩8,160 | ₩7,460 | ₩7,560 | -6.09% | 85.5만 |
|---|
| 2026.08.13 | ₩7,940 | ₩8,340 | ₩7,770 | ₩8,040 | +1.26% | 113.6만 |
|---|
| 2026.08.12 | ₩8,030 | ₩8,250 | ₩7,720 | ₩7,950 | -1.00% | 102.2만 |
|---|
| 2026.08.11 | ₩7,470 | ₩8,290 | ₩7,390 | ₩8,250 | +10.44% | 178만 |
|---|
| 2026.08.10 | ₩6,800 | ₩7,630 | ₩6,800 | ₩7,540 | +10.88% | 222.2만 |
|---|
| 2026.08.07 | ₩6,880 | ₩7,130 | ₩6,560 | ₩6,790 | -1.31% | 51.4만 |
|---|
| 2026.08.06 | ₩6,790 | ₩7,280 | ₩6,530 | ₩6,890 | +1.47% | 112.3만 |
|---|
| 2026.08.05 | ₩6,580 | ₩6,860 | ₩6,500 | ₩6,810 | +3.50% | 87.7만 |
|---|
| 2026.08.04 | ₩6,140 | ₩6,830 | ₩6,140 | ₩6,500 | +5.86% | 125.5만 |
|---|
| 2026.08.03 | ₩5,760 | ₩6,570 | ₩5,760 | ₩6,200 | +7.64% | 115.8만 |
|---|
| 2026.07.31 | ₩5,400 | ₩6,070 | ₩5,380 | ₩5,900 | +9.26% | 110.3만 |
|---|
| 2026.07.30 | ₩5,140 | ₩5,690 | ₩5,120 | ₩5,270 | +2.53% | 97.6만 |
|---|
| 2026.07.29 | ₩5,790 | ₩5,970 | ₩5,150 | ₩5,390 | -6.91% | 133.5만 |
|---|
| 2026.07.28 | ₩6,010 | ₩6,070 | ₩5,600 | ₩5,790 | -3.66% | 89.1만 |
|---|
| 2026.07.27 | ₩6,340 | ₩6,500 | ₩6,000 | ₩6,160 | -2.84% | 64만 |
|---|
| 2026.07.24 | ₩6,380 | ₩6,620 | ₩6,190 | ₩6,210 | -2.66% | 67.7만 |
|---|
| 2026.07.23 | ₩6,000 | ₩6,700 | ₩6,000 | ₩6,550 | +9.17% | 115.6만 |
|---|
| 2026.07.22 | ₩6,090 | ₩6,280 | ₩5,970 | ₩5,970 | -1.97% | 72.8만 |
|---|
| 2026.07.21 | ₩6,080 | ₩6,190 | ₩5,880 | ₩6,010 | -1.15% | 76.6만 |
|---|
| 2026.07.20 | ₩6,450 | ₩6,450 | ₩6,030 | ₩6,080 | -5.74% | 55.6만 |
|---|
| 2026.07.16 | ₩6,750 | ₩6,750 | ₩6,400 | ₩6,520 | -3.41% | 76만 |
|---|
| 2026.07.15 | ₩6,660 | ₩6,970 | ₩6,660 | ₩6,800 | +2.10% | 65.6만 |
|---|
| 2026.07.14 | ₩6,810 | ₩6,980 | ₩6,230 | ₩6,650 | -2.35% | 111만 |
|---|
| 2026.07.13 | ₩7,260 | ₩8,100 | ₩6,920 | ₩6,950 | -4.27% | 131만 |
|---|
| 2026.07.10 | ₩6,900 | ₩7,400 | ₩6,880 | ₩7,260 | +5.22% | 73.5만 |
|---|
| 2026.07.09 | ₩6,930 | ₩7,230 | ₩6,760 | ₩6,820 | -1.59% | 73.3만 |
|---|
| 2026.07.08 | ₩7,210 | ₩7,330 | ₩6,750 | ₩6,930 | -3.88% | 90.9만 |
|---|
| 2026.07.07 | ₩7,570 | ₩7,870 | ₩7,100 | ₩7,410 | -2.11% | 80만 |
|---|
| 2026.07.06 | ₩7,880 | ₩8,100 | ₩7,500 | ₩7,560 | -4.06% | 60.2만 |
|---|
| 2026.07.03 | ₩7,920 | ₩8,070 | ₩7,500 | ₩8,040 | +1.52% | 65.1만 |
|---|
| 2026.07.02 | ₩8,100 | ₩8,240 | ₩7,770 | ₩7,920 | -2.22% | 64.6만 |
|---|
| 2026.07.01 | ₩8,140 | ₩8,720 | ₩8,000 | ₩8,330 | +2.33% | 71.9만 |
|---|
| 2026.06.30 | ₩8,310 | ₩8,460 | ₩8,020 | ₩8,220 | -1.08% | 69.8만 |
|---|
| 2026.06.29 | ₩7,570 | ₩8,480 | ₩7,570 | ₩8,460 | +11.76% | 107.8만 |
|---|
| 2026.06.26 | ₩8,050 | ₩8,050 | ₩7,400 | ₩7,570 | -5.96% | 115만 |
|---|
| 2026.06.25 | ₩8,160 | ₩8,550 | ₩7,760 | ₩8,050 | -1.35% | 82.5만 |
|---|
| 2026.06.24 | ₩7,940 | ₩8,440 | ₩7,890 | ₩8,140 | +2.52% | 79.4만 |
|---|
| 2026.06.23 | ₩8,590 | ₩8,820 | ₩8,000 | ₩8,030 | -6.52% | 113.6만 |
|---|
| 2026.06.22 | ₩8,830 | ₩9,110 | ₩8,440 | ₩8,530 | -3.40% | 78.5만 |
|---|
| 2026.06.19 | ₩9,140 | ₩9,200 | ₩8,600 | ₩8,820 | -3.50% | 103.7만 |
|---|
| 2026.06.18 | ₩9,720 | ₩9,790 | ₩9,200 | ₩9,200 | -5.35% | 65.9만 |
|---|
| 2026.06.17 | ₩9,570 | ₩10,040 | ₩9,410 | ₩9,700 | +1.36% | 95.9만 |
|---|
| 2026.06.16 | ₩9,570 | ₩10,190 | ₩9,270 | ₩9,570 | 0.00% | 136.3만 |
|---|
| 2026.06.15 | ₩9,120 | ₩9,590 | ₩9,010 | ₩9,530 | +4.50% | 131.9만 |
|---|
| 2026.06.12 | ₩9,350 | ₩9,800 | ₩8,880 | ₩8,910 | -4.71% | 182.3만 |
|---|
| 2026.06.11 | ₩8,050 | ₩9,080 | ₩8,000 | ₩9,080 | +12.80% | 228.8만 |
|---|
| 2026.06.10 | ₩8,700 | ₩8,850 | ₩8,100 | ₩8,360 | -3.91% | 3천 |
|---|
| 2026.06.09 | ₩8,880 | ₩9,430 | ₩8,780 | ₩8,790 | -1.01% | 149.2만 |
|---|
| 2026.06.08 | ₩9,600 | ₩9,600 | ₩8,790 | ₩8,860 | -7.71% | 228.7만 |
|---|
| 2026.06.05 | ₩10,950 | ₩10,950 | ₩10,120 | ₩10,160 | -7.21% | 173.4만 |
|---|
| 2026.06.04 | ₩11,310 | ₩11,630 | ₩10,810 | ₩10,940 | -3.27% | 121.3만 |
|---|
| 2026.06.02 | ₩11,220 | ₩11,960 | ₩10,670 | ₩11,320 | +0.89% | 225.6만 |
|---|
| 2026.06.01 | ₩11,560 | ₩11,760 | ₩10,970 | ₩11,200 | -3.11% | 216.9만 |
|---|
| 2026.05.29 | ₩13,000 | ₩13,780 | ₩11,230 | ₩11,570 | -11.00% | 352.9만 |
|---|
| 2026.05.28 | ₩13,900 | ₩14,135 | ₩12,050 | ₩13,150 | -5.40% | 386.7만 |
|---|
| 2026.05.27 | ₩13,640 | ₩16,690 | ₩13,190 | ₩14,190 | +4.03% | 1411.5만 |
|---|
| 2026.05.26 | ₩14,200 | ₩14,380 | ₩13,210 | ₩13,630 | -4.01% | 404.4만 |
|---|
| 2026.05.22 | ₩11,300 | ₩14,450 | ₩11,300 | ₩13,450 | +19.03% | 945.9만 |
|---|
| 2026.05.21 | ₩10,600 | ₩11,760 | ₩10,400 | ₩11,210 | +5.75% | 276.1만 |
|---|
| 2026.05.20 | ₩12,600 | ₩12,610 | ₩10,080 | ₩10,520 | -16.51% | 374.4만 |
|---|
| 2026.05.19 | ₩10,790 | ₩11,270 | ₩10,000 | ₩10,990 | +1.85% | 278.7만 |
|---|
| 2026.05.18 | ₩11,030 | ₩11,100 | ₩10,460 | ₩10,980 | -0.45% | 136.5만 |
|---|
| 2026.05.15 | ₩12,300 | ₩12,300 | ₩10,900 | ₩11,170 | -9.19% | 252.8만 |
|---|
| 2026.05.14 | ₩12,190 | ₩12,430 | ₩11,400 | ₩12,150 | -0.33% | 138.4만 |
|---|
| 2026.05.13 | ₩13,140 | ₩13,290 | ₩12,080 | ₩12,190 | -7.23% | 168.2만 |
|---|
| 2026.05.12 | ₩12,450 | ₩13,830 | ₩12,220 | ₩13,140 | +5.54% | 307.3만 |
|---|
| 2026.05.11 | ₩13,250 | ₩13,250 | ₩12,200 | ₩12,330 | -6.94% | 201.2만 |
|---|
| 2026.05.08 | ₩13,610 | ₩14,250 | ₩13,080 | ₩13,250 | -2.65% | 172.7만 |
|---|
| 2026.05.07 | ₩13,740 | ₩14,550 | ₩13,550 | ₩13,580 | -1.16% | 146.7만 |
|---|
| 2026.05.06 | ₩14,690 | ₩14,690 | ₩13,670 | ₩13,740 | -6.47% | 139.2만 |
|---|
| 2026.05.04 | ₩13,000 | ₩14,690 | ₩12,900 | ₩14,400 | +10.77% | 310.9만 |
|---|
| 2026.04.30 | ₩14,280 | ₩14,440 | ₩13,370 | ₩13,400 | -6.16% | 216만 |
|---|
| 2026.04.29 | ₩14,500 | ₩14,700 | ₩14,010 | ₩14,600 | +0.69% | 122.4만 |
|---|
| 2026.04.28 | ₩15,450 | ₩15,500 | ₩14,500 | ₩14,510 | -6.08% | 154.9만 |
|---|
| 2026.04.27 | ₩14,800 | ₩16,060 | ₩14,790 | ₩15,390 | +3.99% | 341.6만 |
|---|
| 2026.04.24 | ₩14,130 | ₩14,650 | ₩13,970 | ₩14,630 | +3.54% | 175.1만 |
|---|
| 2026.04.23 | ₩13,830 | ₩14,380 | ₩13,740 | ₩14,130 | +2.17% | 157.9만 |
|---|
| 2026.04.22 | ₩13,730 | ₩14,050 | ₩13,320 | ₩13,800 | +0.51% | 139만 |
|---|
| 2026.04.21 | ₩14,970 | ₩14,970 | ₩13,610 | ₩13,730 | -8.28% | 307.1만 |
|---|
| 2026.04.20 | ₩14,560 | ₩16,450 | ₩14,220 | ₩14,910 | +2.40% | 639.7만 |
|---|
| 2026.04.17 | ₩13,930 | ₩14,770 | ₩13,510 | ₩14,420 | +3.52% | 226.2만 |
|---|
| 2026.04.16 | ₩14,310 | ₩15,140 | ₩13,790 | ₩13,800 | -3.56% | 252.2만 |
|---|
| 2026.04.15 | ₩13,130 | ₩14,400 | ₩12,870 | ₩14,250 | +8.53% | 283.7만 |
|---|
| 2026.04.14 | ₩13,980 | ₩14,060 | ₩12,720 | ₩13,140 | -6.01% | 181.8만 |
|---|
| 2026.04.13 | ₩13,800 | ₩13,800 | ₩13,020 | ₩13,470 | -2.39% | 82.9만 |
|---|
| 2026.04.10 | ₩14,430 | ₩14,600 | ₩13,890 | ₩13,900 | -3.67% | 107.3만 |
|---|
| 2026.04.09 | ₩14,150 | ₩14,650 | ₩13,870 | ₩14,150 | 0.00% | 123.7만 |
|---|
| 2026.04.08 | ₩13,930 | ₩15,320 | ₩13,690 | ₩14,300 | +2.66% | 323만 |
|---|
| 2026.04.07 | ₩12,760 | ₩13,540 | ₩12,760 | ₩13,000 | +1.88% | 90.6만 |
|---|
| 2026.04.06 | ₩13,000 | ₩13,300 | ₩12,670 | ₩12,760 | -1.85% | 106.7만 |
|---|
| 2026.04.03 | ₩13,500 | ₩13,590 | ₩12,760 | ₩13,000 | -3.70% | 93.2만 |
|---|
| 2026.04.02 | ₩13,920 | ₩14,630 | ₩12,990 | ₩13,200 | -5.17% | 137.7만 |
|---|
| 2026.04.01 | ₩13,560 | ₩14,270 | ₩13,530 | ₩13,900 | +2.51% | 107.3만 |
|---|
| 2026.03.31 | ₩13,760 | ₩14,350 | ₩13,060 | ₩13,300 | -3.34% | 157.7만 |
|---|
| 2026.03.30 | ₩13,330 | ₩14,240 | ₩13,300 | ₩13,850 | +3.90% | 87.5만 |
|---|
| 2026.03.27 | ₩13,500 | ₩14,290 | ₩13,000 | ₩13,710 | +1.56% | 160.7만 |
|---|
| 2026.03.26 | ₩14,190 | ₩14,650 | ₩13,600 | ₩13,710 | -3.38% | 139.7만 |
|---|
| 2026.03.25 | ₩14,370 | ₩14,800 | ₩14,060 | ₩14,180 | -1.32% | 117.3만 |
|---|
| 2026.03.24 | ₩14,560 | ₩15,170 | ₩14,230 | ₩14,330 | -1.58% | 154.6만 |
|---|
| 2026.03.23 | ₩14,240 | ₩15,000 | ₩14,100 | ₩14,100 | -0.98% | 157.9만 |
|---|
| 2026.03.20 | ₩15,240 | ₩15,400 | ₩14,480 | ₩14,700 | -3.54% | 292.6만 |
|---|
| 2026.03.19 | ₩16,000 | ₩16,660 | ₩15,190 | ₩15,240 | -4.75% | 271.1만 |
|---|
| 2026.03.18 | ₩15,870 | ₩16,690 | ₩14,790 | ₩16,670 | +5.04% | 474.6만 |
|---|
| 2026.03.17 | ₩15,920 | ₩16,440 | ₩15,310 | ₩15,540 | -2.39% | 212.4만 |
|---|
| 2026.03.16 | ₩17,150 | ₩17,170 | ₩15,360 | ₩15,750 | -8.16% | 265.6만 |
|---|
| 2026.03.13 | ₩17,410 | ₩17,980 | ₩16,060 | ₩16,690 | -4.14% | 693만 |
|---|
| 2026.03.12 | ₩15,000 | ₩18,450 | ₩14,700 | ₩16,650 | +11.00% | 1318.6만 |
|---|
| 2026.03.11 | ₩15,910 | ₩16,160 | ₩14,700 | ₩15,030 | -5.53% | 196.2만 |
|---|
| 2026.03.10 | ₩16,390 | ₩16,480 | ₩15,500 | ₩15,730 | -4.03% | 262.6만 |
|---|
| 2026.03.09 | ₩13,800 | ₩17,600 | ₩13,800 | ₩15,410 | +11.67% | 567.8만 |
|---|
| 2026.03.06 | ₩16,300 | ₩17,500 | ₩13,900 | ₩15,250 | -6.44% | 543.4만 |
|---|
| 2026.03.05 | ₩14,500 | ₩15,310 | ₩13,500 | ₩15,310 | +5.59% | 279.9만 |
|---|
| 2026.03.04 | ₩16,010 | ₩16,010 | ₩11,570 | ₩11,780 | -26.42% | 447.2만 |
|---|
| 2026.03.03 | ₩15,270 | ₩17,430 | ₩14,500 | ₩16,330 | +6.94% | 545.7만 |
|---|
| 2026.02.27 | ₩16,180 | ₩17,200 | ₩14,570 | ₩15,680 | -3.09% | 718.2만 |
|---|
| 2026.02.26 | ₩19,650 | ₩20,100 | ₩14,410 | ₩16,800 | -14.50% | 1832.5만 |
|---|
| 2026.02.25 | ₩20,600 | ₩21,450 | ₩18,550 | ₩19,060 | -7.48% | 596.8만 |
|---|
| 2026.02.24 | ₩18,000 | ₩21,500 | ₩16,400 | ₩20,000 | +11.11% | 2290.6만 |
|---|
| 2026.02.23 | ₩13,770 | ₩17,770 | ₩13,770 | ₩17,770 | +29.05% | 1221.7만 |
|---|
| 2026.02.20 | ₩13,770 | ₩14,300 | ₩13,100 | ₩13,670 | -0.73% | 343.2만 |
|---|
| 2026.02.19 | ₩12,060 | ₩14,850 | ₩12,060 | ₩13,740 | +13.93% | 917.3만 |
|---|
| 2026.02.13 | ₩11,200 | ₩12,680 | ₩11,040 | ₩12,030 | +7.41% | 670만 |
|---|
| 2026.02.12 | ₩10,650 | ₩12,140 | ₩9,980 | ₩11,530 | +8.26% | 842만 |
|---|
| 2026.02.11 | ₩11,400 | ₩12,180 | ₩10,660 | ₩10,680 | -6.32% | 293.9만 |
|---|
| 2026.02.10 | ₩10,540 | ₩12,750 | ₩10,390 | ₩11,550 | +9.58% | 830.5만 |
|---|
| 2026.02.09 | ₩9,480 | ₩10,500 | ₩9,480 | ₩10,370 | +9.39% | 308.7만 |
|---|
| 2026.02.06 | ₩8,840 | ₩9,890 | ₩8,750 | ₩9,480 | +7.24% | 284.2만 |
|---|
| 2026.02.05 | ₩9,780 | ₩10,170 | ₩9,310 | ₩9,480 | -3.07% | 339.4만 |
|---|
| 2026.02.04 | ₩11,220 | ₩11,230 | ₩9,840 | ₩9,990 | -10.96% | 439.2만 |
|---|
| 2026.02.03 | ₩11,200 | ₩11,290 | ₩10,920 | ₩11,120 | -0.71% | 188.1만 |
|---|
| 2026.02.02 | ₩11,290 | ₩11,290 | ₩10,050 | ₩10,630 | -5.85% | 258만 |
|---|
| 2026.01.30 | ₩9,920 | ₩12,970 | ₩9,920 | ₩11,250 | +13.41% | 473.9만 |
|---|
| 2026.01.29 | ₩9,240 | ₩10,330 | ₩8,830 | ₩10,100 | +9.31% | 893.8만 |
|---|
| 2026.01.28 | ₩9,900 | ₩10,390 | ₩8,880 | ₩9,300 | -6.06% | 1341.1만 |
|---|
| 2026.01.27 | ₩6,340 | ₩8,110 | ₩6,250 | ₩8,110 | +27.92% | 962.4만 |
|---|
| 2026.01.26 | ₩5,920 | ₩6,240 | ₩5,880 | ₩6,240 | +5.41% | 228.2만 |
|---|
| 2026.01.23 | ₩5,840 | ₩6,000 | ₩5,740 | ₩5,870 | +0.51% | 103.6만 |
|---|
| 2026.01.22 | ₩5,650 | ₩5,960 | ₩5,590 | ₩5,890 | +4.25% | 103.9만 |
|---|
| 2026.01.21 | ₩5,600 | ₩5,700 | ₩5,520 | ₩5,640 | +0.71% | 88만 |
|---|
| 2026.01.20 | ₩5,610 | ₩5,810 | ₩5,500 | ₩5,740 | +2.32% | 105.8만 |
|---|
| 2026.01.19 | ₩6,090 | ₩6,140 | ₩5,480 | ₩5,670 | -6.90% | 192.8만 |
|---|
| 2026.01.16 | ₩5,300 | ₩6,050 | ₩5,270 | ₩5,890 | +11.13% | 347만 |
|---|
| 2026.01.15 | ₩5,170 | ₩5,390 | ₩5,080 | ₩5,330 | +3.09% | 76.1만 |
|---|
| 2026.01.14 | ₩5,140 | ₩5,250 | ₩5,080 | ₩5,180 | +0.78% | 33만 |
|---|
| 2026.01.13 | ₩5,300 | ₩5,390 | ₩5,080 | ₩5,140 | -3.02% | 61.8만 |
|---|
| 2026.01.12 | ₩5,030 | ₩5,370 | ₩5,010 | ₩5,350 | +6.36% | 125만 |
|---|
| 2026.01.09 | ₩4,860 | ₩4,960 | ₩4,645 | ₩4,930 | +1.44% | 21.7만 |
|---|
| 2026.01.08 | ₩4,915 | ₩4,985 | ₩4,850 | ₩4,855 | -1.22% | 33.5만 |
|---|
| 2026.01.07 | ₩4,990 | ₩5,010 | ₩4,890 | ₩4,940 | -1.00% | 35.4만 |
|---|
| 2026.01.06 | ₩5,050 | ₩5,100 | ₩4,975 | ₩4,980 | -1.39% | 45.4만 |
|---|
| 2026.01.05 | ₩5,190 | ₩5,240 | ₩5,040 | ₩5,080 | -2.12% | 38.8만 |
|---|
| 2026.01.02 | ₩4,965 | ₩5,140 | ₩4,950 | ₩5,140 | +3.52% | 31.6만 |
|---|
| 2025.12.30 | ₩5,050 | ₩5,120 | ₩4,960 | ₩4,965 | -1.68% | 41.3만 |
|---|
| 2025.12.29 | ₩5,000 | ₩5,120 | ₩5,000 | ₩5,070 | +1.40% | 27.9만 |
|---|
| 2025.12.26 | ₩5,220 | ₩5,280 | ₩5,100 | ₩5,130 | -1.72% | 35.6만 |
|---|
| 2025.12.24 | ₩5,220 | ₩5,250 | ₩5,160 | ₩5,220 | 0.00% | 21.5만 |
|---|
| 2025.12.23 | ₩5,370 | ₩5,370 | ₩5,220 | ₩5,220 | -2.79% | 30.2만 |
|---|
| 2025.12.22 | ₩5,330 | ₩5,400 | ₩5,270 | ₩5,300 | -0.56% | 28.4만 |
|---|
| 2025.12.19 | ₩5,270 | ₩5,350 | ₩5,220 | ₩5,260 | -0.19% | 28.8만 |
|---|
| 2025.12.18 | ₩5,220 | ₩5,380 | ₩5,130 | ₩5,260 | +0.77% | 33.5만 |
|---|
| 2025.12.17 | ₩5,280 | ₩5,500 | ₩5,190 | ₩5,230 | -0.95% | 47.2만 |
|---|
| 2025.12.16 | ₩5,210 | ₩5,420 | ₩5,190 | ₩5,300 | +1.73% | 56.3만 |
|---|
| 2025.12.15 | ₩5,320 | ₩5,320 | ₩5,170 | ₩5,220 | -1.88% | 33.7만 |
|---|
| 2025.12.12 | ₩5,420 | ₩5,430 | ₩5,300 | ₩5,310 | -2.03% | 34.9만 |
|---|
| 2025.12.11 | ₩5,400 | ₩5,470 | ₩5,310 | ₩5,420 | +0.37% | 63.7만 |
|---|
| 2025.12.10 | ₩5,450 | ₩5,500 | ₩5,270 | ₩5,350 | -1.83% | 40.7만 |
|---|
| 2025.12.09 | ₩5,430 | ₩5,470 | ₩5,370 | ₩5,410 | -0.37% | 31.3만 |
|---|
| 2025.12.08 | ₩5,520 | ₩5,650 | ₩5,350 | ₩5,430 | -1.63% | 74.2만 |
|---|
| 2025.12.05 | ₩5,950 | ₩5,960 | ₩5,550 | ₩5,710 | -4.03% | 104.9만 |
|---|
| 2025.12.04 | ₩6,210 | ₩6,290 | ₩5,730 | ₩5,870 | -5.48% | 169만 |
|---|
| 2025.12.03 | ₩5,650 | ₩6,380 | ₩5,530 | ₩6,100 | +7.96% | 296.4만 |
|---|
| 2025.12.02 | ₩5,200 | ₩5,630 | ₩5,190 | ₩5,580 | +7.31% | 118.5만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,220 | ₩5,030 | ₩5,200 | +1.76% | 49.4만 |
|---|
| 2025.11.28 | ₩4,935 | ₩5,070 | ₩4,925 | ₩5,030 | +1.93% | 49.4만 |
|---|
| 2025.11.27 | ₩4,775 | ₩4,995 | ₩4,770 | ₩4,890 | +2.41% | 43.2만 |
|---|
| 2025.11.26 | ₩4,615 | ₩4,780 | ₩4,615 | ₩4,760 | +3.14% | 40.6만 |
|---|
| 2025.11.25 | ₩4,670 | ₩4,705 | ₩4,565 | ₩4,595 | -1.61% | 41.2만 |
|---|
| 2025.11.24 | ₩4,720 | ₩4,735 | ₩4,600 | ₩4,635 | -1.80% | 21만 |
|---|
| 2025.11.21 | ₩4,710 | ₩4,765 | ₩4,610 | ₩4,655 | -1.17% | 45만 |
|---|
| 2025.11.20 | ₩4,785 | ₩4,895 | ₩4,785 | ₩4,855 | +1.46% | 25.9만 |
|---|
| 2025.11.19 | ₩4,825 | ₩4,840 | ₩4,700 | ₩4,755 | -1.45% | 30.8만 |
|---|
| 2025.11.18 | ₩5,010 | ₩5,020 | ₩4,780 | ₩4,790 | -4.39% | 51.4만 |
|---|
| 2025.11.17 | ₩5,130 | ₩5,160 | ₩4,945 | ₩4,995 | -2.63% | 39.9만 |
|---|
| 2025.11.14 | ₩5,280 | ₩5,320 | ₩5,060 | ₩5,080 | -3.79% | 63.9만 |
|---|
| 2025.11.13 | ₩5,350 | ₩5,560 | ₩5,320 | ₩5,340 | -0.19% | 102.1만 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,450 | ₩5,100 | ₩5,420 | +5.24% | 88.4만 |
|---|
| 2025.11.11 | ₩5,100 | ₩5,200 | ₩5,070 | ₩5,100 | 0.00% | 34.3만 |
|---|
| 2025.11.10 | ₩5,030 | ₩5,200 | ₩5,000 | ₩5,120 | +1.79% | 30.9만 |
|---|
| 2025.11.07 | ₩5,370 | ₩5,380 | ₩4,920 | ₩5,020 | -6.52% | 63.3만 |
|---|
| 2025.11.06 | ₩5,340 | ₩5,450 | ₩5,170 | ₩5,180 | -3.00% | 52.6만 |
|---|
| 2025.11.05 | ₩5,760 | ₩5,770 | ₩5,240 | ₩5,400 | -6.25% | 129.7만 |
|---|
| 2025.11.04 | ₩5,100 | ₩5,440 | ₩5,090 | ₩5,340 | +4.71% | 65.7만 |
|---|
| 2025.11.03 | ₩5,250 | ₩5,290 | ₩5,120 | ₩5,180 | -1.33% | 39.1만 |
|---|
| 2025.10.31 | ₩5,300 | ₩5,300 | ₩5,200 | ₩5,220 | -1.51% | 43.3만 |
|---|
| 2025.10.30 | ₩5,400 | ₩5,420 | ₩5,270 | ₩5,290 | -2.04% | 36.6만 |
|---|
| 2025.10.29 | ₩5,510 | ₩5,650 | ₩5,390 | ₩5,420 | -1.63% | 56.4만 |
|---|
| 2025.10.28 | ₩5,410 | ₩5,500 | ₩5,340 | ₩5,460 | +0.92% | 36.1만 |
|---|
| 2025.10.27 | ₩5,310 | ₩5,470 | ₩5,250 | ₩5,390 | +1.51% | 48.9만 |
|---|
| 2025.10.24 | ₩5,290 | ₩5,430 | ₩5,220 | ₩5,290 | 0.00% | 53.4만 |
|---|
| 2025.10.23 | ₩5,310 | ₩5,380 | ₩5,250 | ₩5,250 | -1.13% | 39.1만 |
|---|
| 2025.10.22 | ₩5,420 | ₩5,420 | ₩5,240 | ₩5,300 | -2.21% | 36.4만 |
|---|
| 2025.10.21 | ₩5,400 | ₩5,600 | ₩5,370 | ₩5,380 | -0.37% | 59.7만 |
|---|
| 2025.10.20 | ₩5,400 | ₩5,440 | ₩5,280 | ₩5,350 | -0.93% | 31.9만 |
|---|
| 2025.10.17 | ₩5,540 | ₩5,610 | ₩5,400 | ₩5,430 | -1.99% | 44.5만 |
|---|
| 2025.10.16 | ₩5,490 | ₩5,670 | ₩5,460 | ₩5,530 | +0.73% | 69.8만 |
|---|
| 2025.10.15 | ₩5,520 | ₩5,520 | ₩5,360 | ₩5,440 | -1.45% | 34.3만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,590 | ₩5,320 | ₩5,370 | +0.75% | 78.8만 |
|---|
| 2025.10.13 | ₩5,240 | ₩5,520 | ₩5,140 | ₩5,310 | +1.34% | 45.8만 |
|---|