시장 데이터를 불러오는 중
전체 종목
인트론바이오 과거 주가
048530.KQ · KOSDAQ
주요 제품·사업: 바이오 신약, 분자진단제품, 동물용항생제대체재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048530.KQ · KOSDAQ
주요 제품·사업: 바이오 신약, 분자진단제품, 동물용항생제대체재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,860 | ₩2,865 | ₩2,755 | ₩2,845 | -0.52% | 9.8만 |
| 2026.10.07 | ₩2,870 | ₩2,995 | ₩2,815 | ₩2,885 | +0.52% | 28.7만 |
| 2026.10.06 | ₩2,845 | ₩2,905 | ₩2,775 | ₩2,835 | -0.35% | 8.8만 |
| 2026.10.02 | ₩2,890 | ₩2,905 | ₩2,805 | ₩2,805 | -2.94% | 4.4만 |
| 2026.10.01 | ₩2,825 | ₩2,925 | ₩2,805 | ₩2,890 | +2.30% | 4.3만 |
| 2026.09.30 | ₩2,930 | ₩2,930 | ₩2,800 | ₩2,825 | -3.58% | 4만 |
| 2026.09.29 | ₩2,895 | ₩2,895 | ₩2,800 | ₩2,830 | -2.25% | 3.9만 |
| 2026.09.28 | ₩2,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,860 |
| ₩2,895 |
| -0.17% |
| 5.8만 |
| 2026.09.23 | ₩2,890 | ₩2,900 | ₩2,780 | ₩2,815 | -2.60% | 3.3만 |
|---|
| 2026.09.22 | ₩2,960 | ₩2,960 | ₩2,830 | ₩2,845 | -3.89% | 3.4만 |
|---|
| 2026.09.21 | ₩2,860 | ₩2,950 | ₩2,730 | ₩2,890 | +1.05% | 5.8만 |
|---|
| 2026.09.18 | ₩2,990 | ₩2,990 | ₩2,820 | ₩2,830 | -5.35% | 6.2만 |
|---|
| 2026.09.17 | ₩2,900 | ₩2,980 | ₩2,895 | ₩2,950 | +1.72% | 7.1만 |
|---|
| 2026.09.16 | ₩2,890 | ₩2,935 | ₩2,820 | ₩2,900 | +0.35% | 5.4만 |
|---|
| 2026.09.15 | ₩2,900 | ₩2,975 | ₩2,835 | ₩2,860 | -1.38% | 6.1만 |
|---|
| 2026.09.14 | ₩2,740 | ₩2,940 | ₩2,665 | ₩2,900 | +5.84% | 14.3만 |
|---|
| 2026.09.11 | ₩2,685 | ₩2,720 | ₩2,615 | ₩2,695 | +0.37% | 2.4만 |
|---|
| 2026.09.10 | ₩2,780 | ₩2,780 | ₩2,625 | ₩2,675 | -3.78% | 6만 |
|---|
| 2026.09.09 | ₩2,785 | ₩2,805 | ₩2,685 | ₩2,765 | -0.72% | 5.4만 |
|---|
| 2026.09.08 | ₩2,870 | ₩2,940 | ₩2,765 | ₩2,785 | -2.96% | 5.3만 |
|---|
| 2026.09.07 | ₩2,875 | ₩2,950 | ₩2,810 | ₩2,870 | -0.17% | 3.8만 |
|---|
| 2026.09.04 | ₩2,810 | ₩2,890 | ₩2,740 | ₩2,875 | +2.31% | 7.8만 |
|---|
| 2026.09.03 | ₩2,920 | ₩3,050 | ₩2,760 | ₩2,810 | -3.77% | 12.2만 |
|---|
| 2026.09.02 | ₩2,850 | ₩2,855 | ₩2,790 | ₩2,810 | -1.40% | 4.8만 |
|---|
| 2026.09.01 | ₩2,800 | ₩2,875 | ₩2,770 | ₩2,850 | +1.79% | 4.5만 |
|---|
| 2026.08.31 | ₩2,845 | ₩2,845 | ₩2,770 | ₩2,800 | -1.58% | 6.1만 |
|---|
| 2026.08.28 | ₩2,815 | ₩2,885 | ₩2,755 | ₩2,845 | +1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩2,810 | ₩2,820 | ₩2,770 | ₩2,795 | -0.53% | 2.7만 |
|---|
| 2026.08.26 | ₩2,840 | ₩2,845 | ₩2,735 | ₩2,815 | -0.88% | 5.3만 |
|---|
| 2026.08.25 | ₩2,855 | ₩2,855 | ₩2,710 | ₩2,840 | -0.53% | 7.9만 |
|---|
| 2026.08.24 | ₩2,825 | ₩2,910 | ₩2,775 | ₩2,850 | +0.88% | 24.4만 |
|---|
| 2026.08.21 | ₩2,795 | ₩2,800 | ₩2,645 | ₩2,745 | -1.79% | 10.1만 |
|---|
| 2026.08.20 | ₩2,725 | ₩2,800 | ₩2,645 | ₩2,800 | +2.75% | 12.6만 |
|---|
| 2026.08.19 | ₩2,625 | ₩2,665 | ₩2,550 | ₩2,650 | +0.95% | 13.7만 |
|---|
| 2026.08.18 | ₩2,630 | ₩2,630 | ₩2,530 | ₩2,620 | -0.38% | 8.1만 |
|---|
| 2026.08.14 | ₩2,695 | ₩2,795 | ₩2,635 | ₩2,635 | -2.23% | 2.2만 |
|---|
| 2026.08.13 | ₩2,805 | ₩2,810 | ₩2,670 | ₩2,700 | -3.74% | 10만 |
|---|
| 2026.08.12 | ₩2,780 | ₩2,865 | ₩2,665 | ₩2,805 | +0.90% | 13.6만 |
|---|
| 2026.08.11 | ₩2,715 | ₩2,800 | ₩2,710 | ₩2,780 | +2.39% | 10.3만 |
|---|
| 2026.08.10 | ₩2,625 | ₩2,720 | ₩2,610 | ₩2,715 | +3.43% | 7.2만 |
|---|
| 2026.08.07 | ₩2,580 | ₩2,670 | ₩2,550 | ₩2,615 | +1.36% | 7.4만 |
|---|
| 2026.08.06 | ₩2,640 | ₩2,710 | ₩2,560 | ₩2,605 | -1.33% | 3.7만 |
|---|
| 2026.08.05 | ₩2,665 | ₩2,670 | ₩2,560 | ₩2,640 | -0.94% | 7.1만 |
|---|
| 2026.08.04 | ₩2,530 | ₩2,710 | ₩2,530 | ₩2,665 | +5.34% | 6.7만 |
|---|
| 2026.08.03 | ₩2,520 | ₩2,660 | ₩2,460 | ₩2,605 | +3.37% | 12.3만 |
|---|
| 2026.07.31 | ₩2,345 | ₩2,495 | ₩2,325 | ₩2,435 | +3.84% | 12.3만 |
|---|
| 2026.07.30 | ₩2,250 | ₩2,400 | ₩2,250 | ₩2,345 | +4.22% | 7.7만 |
|---|
| 2026.07.29 | ₩2,415 | ₩2,505 | ₩2,295 | ₩2,375 | -1.66% | 12.2만 |
|---|
| 2026.07.28 | ₩2,400 | ₩2,440 | ₩2,350 | ₩2,415 | +0.63% | 8.5만 |
|---|
| 2026.07.27 | ₩2,440 | ₩2,535 | ₩2,350 | ₩2,445 | +0.20% | 4.6만 |
|---|
| 2026.07.24 | ₩2,495 | ₩2,540 | ₩2,400 | ₩2,460 | -1.40% | 7.6만 |
|---|
| 2026.07.23 | ₩2,500 | ₩2,510 | ₩2,310 | ₩2,510 | +0.40% | 9.1만 |
|---|
| 2026.07.22 | ₩2,435 | ₩2,475 | ₩2,370 | ₩2,460 | +1.03% | 10.4만 |
|---|
| 2026.07.21 | ₩2,440 | ₩2,510 | ₩2,350 | ₩2,435 | -0.20% | 5.4만 |
|---|
| 2026.07.20 | ₩2,510 | ₩2,585 | ₩2,350 | ₩2,420 | -3.59% | 6.1만 |
|---|
| 2026.07.16 | ₩2,565 | ₩2,580 | ₩2,400 | ₩2,510 | -2.14% | 6.2만 |
|---|
| 2026.07.15 | ₩2,505 | ₩2,645 | ₩2,505 | ₩2,565 | +2.40% | 3.3만 |
|---|
| 2026.07.14 | ₩2,480 | ₩2,620 | ₩2,400 | ₩2,500 | +0.81% | 15.8만 |
|---|
| 2026.07.13 | ₩2,600 | ₩2,735 | ₩2,510 | ₩2,535 | -2.50% | 10.8만 |
|---|
| 2026.07.10 | ₩2,310 | ₩2,630 | ₩2,310 | ₩2,600 | +12.55% | 20.3만 |
|---|
| 2026.07.09 | ₩2,355 | ₩2,410 | ₩2,275 | ₩2,330 | -1.06% | 9.2만 |
|---|
| 2026.07.08 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,370 | -1.66% | 6.3만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,475 | ₩2,345 | ₩2,415 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩2,420 | ₩2,475 | ₩2,340 | ₩2,420 | 0.00% | 9.5만 |
|---|
| 2026.07.03 | ₩2,495 | ₩2,580 | ₩2,375 | ₩2,420 | -3.01% | 9.7만 |
|---|
| 2026.07.02 | ₩2,570 | ₩2,595 | ₩2,405 | ₩2,505 | -2.53% | 4.1만 |
|---|
| 2026.07.01 | ₩2,550 | ₩2,650 | ₩2,480 | ₩2,570 | +0.78% | 5.6만 |
|---|
| 2026.06.30 | ₩2,740 | ₩2,740 | ₩2,465 | ₩2,550 | -6.93% | 9.2만 |
|---|
| 2026.06.29 | ₩2,345 | ₩2,665 | ₩2,345 | ₩2,625 | +11.94% | 18.7만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,515 | ₩2,325 | ₩2,365 | -5.40% | 18만 |
|---|
| 2026.06.25 | ₩2,515 | ₩2,660 | ₩2,445 | ₩2,570 | +2.19% | 10.2만 |
|---|
| 2026.06.24 | ₩2,495 | ₩2,735 | ₩2,360 | ₩2,515 | +0.80% | 24.6만 |
|---|
| 2026.06.23 | ₩2,670 | ₩2,705 | ₩2,525 | ₩2,525 | -5.43% | 13.5만 |
|---|
| 2026.06.22 | ₩2,660 | ₩2,720 | ₩2,580 | ₩2,690 | +1.13% | 8.6만 |
|---|
| 2026.06.19 | ₩2,685 | ₩2,735 | ₩2,560 | ₩2,660 | -0.93% | 16만 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,830 | ₩2,720 | ₩2,780 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩2,735 | ₩2,880 | ₩2,655 | ₩2,825 | +3.29% | 17.5만 |
|---|
| 2026.06.16 | ₩2,585 | ₩2,920 | ₩2,560 | ₩2,700 | +4.45% | 40.8만 |
|---|
| 2026.06.15 | ₩2,680 | ₩2,700 | ₩2,570 | ₩2,580 | -3.73% | 9.3만 |
|---|
| 2026.06.12 | ₩2,570 | ₩2,645 | ₩2,570 | ₩2,590 | +0.78% | 6만 |
|---|
| 2026.06.11 | ₩2,560 | ₩2,590 | ₩2,475 | ₩2,555 | -0.20% | 10.5만 |
|---|
| 2026.06.10 | ₩2,770 | ₩2,875 | ₩2,510 | ₩2,565 | -7.40% | 323 |
|---|
| 2026.06.09 | ₩2,585 | ₩2,995 | ₩2,535 | ₩2,995 | +15.86% | 19.7만 |
|---|
| 2026.06.08 | ₩2,590 | ₩2,670 | ₩2,510 | ₩2,615 | +0.97% | 15.9만 |
|---|
| 2026.06.05 | ₩2,605 | ₩2,745 | ₩2,600 | ₩2,685 | +3.07% | 12.7만 |
|---|
| 2026.06.04 | ₩2,715 | ₩2,795 | ₩2,590 | ₩2,635 | -2.95% | 10.7만 |
|---|
| 2026.06.02 | ₩2,705 | ₩2,775 | ₩2,630 | ₩2,715 | +0.37% | 20.7만 |
|---|
| 2026.06.01 | ₩2,800 | ₩2,895 | ₩2,660 | ₩2,720 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩2,970 | ₩3,035 | ₩2,790 | ₩2,795 | -5.89% | 31.5만 |
|---|
| 2026.05.28 | ₩3,005 | ₩3,810 | ₩2,885 | ₩2,965 | -1.33% | 285만 |
|---|
| 2026.05.27 | ₩3,025 | ₩3,055 | ₩2,950 | ₩3,020 | -0.17% | 15.6만 |
|---|
| 2026.05.26 | ₩3,150 | ₩3,190 | ₩3,000 | ₩3,030 | -3.81% | 13.9만 |
|---|
| 2026.05.22 | ₩2,985 | ₩3,195 | ₩2,985 | ₩3,145 | +5.36% | 13.1만 |
|---|
| 2026.05.21 | ₩3,090 | ₩3,180 | ₩2,940 | ₩2,985 | -3.40% | 19.2만 |
|---|
| 2026.05.20 | ₩3,185 | ₩3,195 | ₩2,995 | ₩3,070 | -3.61% | 10.4만 |
|---|
| 2026.05.19 | ₩3,005 | ₩3,170 | ₩3,005 | ₩3,095 | +3.00% | 10.8만 |
|---|
| 2026.05.18 | ₩3,250 | ₩3,285 | ₩3,080 | ₩3,085 | -5.08% | 20.2만 |
|---|
| 2026.05.15 | ₩3,280 | ₩3,300 | ₩3,120 | ₩3,160 | -3.66% | 24.1만 |
|---|
| 2026.05.14 | ₩3,255 | ₩3,340 | ₩3,205 | ₩3,280 | +0.77% | 15만 |
|---|
| 2026.05.13 | ₩3,260 | ₩3,485 | ₩3,230 | ₩3,275 | +0.46% | 18.8만 |
|---|
| 2026.05.12 | ₩3,300 | ₩3,370 | ₩3,200 | ₩3,255 | -1.36% | 26.9만 |
|---|
| 2026.05.11 | ₩3,390 | ₩3,405 | ₩3,270 | ₩3,300 | -2.65% | 23.4만 |
|---|
| 2026.05.08 | ₩3,400 | ₩3,435 | ₩3,320 | ₩3,390 | -0.29% | 15.1만 |
|---|
| 2026.05.07 | ₩3,435 | ₩3,445 | ₩3,355 | ₩3,400 | -1.02% | 15.1만 |
|---|
| 2026.05.06 | ₩3,480 | ₩3,545 | ₩3,340 | ₩3,430 | -1.44% | 31.8만 |
|---|
| 2026.05.04 | ₩3,610 | ₩3,670 | ₩3,475 | ₩3,475 | -3.74% | 30.8만 |
|---|
| 2026.04.30 | ₩3,740 | ₩3,740 | ₩3,575 | ₩3,610 | -3.48% | 18.7만 |
|---|
| 2026.04.29 | ₩3,785 | ₩3,840 | ₩3,665 | ₩3,740 | -1.19% | 20.4만 |
|---|
| 2026.04.28 | ₩3,940 | ₩3,940 | ₩3,715 | ₩3,785 | -3.93% | 21.7만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,910 | ₩3,800 | ₩3,890 | +2.37% | 25만 |
|---|
| 2026.04.24 | ₩3,795 | ₩3,860 | ₩3,740 | ₩3,800 | +0.13% | 18.2만 |
|---|
| 2026.04.23 | ₩3,895 | ₩3,940 | ₩3,765 | ₩3,825 | -1.80% | 23.3만 |
|---|
| 2026.04.22 | ₩3,950 | ₩3,950 | ₩3,820 | ₩3,885 | -1.65% | 14.6만 |
|---|
| 2026.04.21 | ₩4,070 | ₩4,080 | ₩3,870 | ₩3,935 | -3.32% | 37만 |
|---|
| 2026.04.20 | ₩4,015 | ₩4,140 | ₩3,900 | ₩4,070 | +1.37% | 32.8만 |
|---|
| 2026.04.17 | ₩3,845 | ₩4,310 | ₩3,795 | ₩4,055 | +5.46% | 133만 |
|---|
| 2026.04.16 | ₩3,710 | ₩3,855 | ₩3,650 | ₩3,785 | +2.02% | 34.8만 |
|---|
| 2026.04.15 | ₩3,720 | ₩3,745 | ₩3,620 | ₩3,700 | -0.54% | 29.5만 |
|---|
| 2026.04.14 | ₩3,650 | ₩3,740 | ₩3,645 | ₩3,690 | +1.10% | 30.1만 |
|---|
| 2026.04.13 | ₩3,660 | ₩3,685 | ₩3,550 | ₩3,630 | -0.82% | 27.6만 |
|---|
| 2026.04.10 | ₩3,750 | ₩3,800 | ₩3,615 | ₩3,685 | -1.73% | 76.9만 |
|---|
| 2026.04.09 | ₩3,585 | ₩4,470 | ₩3,445 | ₩3,690 | +2.93% | 687.7만 |
|---|
| 2026.04.08 | ₩3,580 | ₩3,610 | ₩3,525 | ₩3,585 | +0.14% | 26.8만 |
|---|
| 2026.04.07 | ₩3,650 | ₩3,725 | ₩3,480 | ₩3,525 | -3.42% | 37만 |
|---|
| 2026.04.06 | ₩3,720 | ₩3,730 | ₩3,595 | ₩3,655 | -1.75% | 28.9만 |
|---|
| 2026.04.03 | ₩3,790 | ₩3,850 | ₩3,720 | ₩3,725 | -1.72% | 21.3만 |
|---|
| 2026.04.02 | ₩4,065 | ₩4,110 | ₩3,600 | ₩3,715 | -8.61% | 87.2만 |
|---|
| 2026.04.01 | ₩4,180 | ₩4,220 | ₩4,045 | ₩4,080 | -2.39% | 34.7만 |
|---|
| 2026.03.31 | ₩4,060 | ₩4,190 | ₩4,005 | ₩4,080 | +0.49% | 29.2만 |
|---|
| 2026.03.30 | ₩4,120 | ₩4,185 | ₩4,030 | ₩4,150 | +0.73% | 18.1만 |
|---|
| 2026.03.27 | ₩4,230 | ₩4,325 | ₩4,150 | ₩4,240 | +0.24% | 27.8만 |
|---|
| 2026.03.26 | ₩4,350 | ₩4,490 | ₩4,240 | ₩4,240 | -2.53% | 44.5만 |
|---|
| 2026.03.25 | ₩4,375 | ₩4,475 | ₩4,190 | ₩4,330 | -1.03% | 52.7만 |
|---|
| 2026.03.24 | ₩4,390 | ₩4,475 | ₩4,285 | ₩4,370 | -0.46% | 37.9만 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,600 | ₩4,200 | ₩4,250 | -2.19% | 69.6만 |
|---|
| 2026.03.20 | ₩4,670 | ₩4,790 | ₩4,440 | ₩4,440 | -4.93% | 73.3만 |
|---|
| 2026.03.19 | ₩4,760 | ₩4,800 | ₩4,570 | ₩4,610 | -3.15% | 51.1만 |
|---|
| 2026.03.18 | ₩4,770 | ₩5,140 | ₩4,610 | ₩4,870 | +2.10% | 129.9만 |
|---|
| 2026.03.17 | ₩4,555 | ₩4,770 | ₩4,410 | ₩4,690 | +2.96% | 63.7만 |
|---|
| 2026.03.16 | ₩4,900 | ₩4,940 | ₩4,495 | ₩4,550 | -7.14% | 80.9만 |
|---|
| 2026.03.13 | ₩4,470 | ₩4,940 | ₩4,375 | ₩4,840 | +8.28% | 143.9만 |
|---|
| 2026.03.12 | ₩4,790 | ₩5,130 | ₩4,495 | ₩4,625 | -3.44% | 189만 |
|---|
| 2026.03.11 | ₩4,890 | ₩4,990 | ₩4,530 | ₩4,680 | -4.29% | 294.8만 |
|---|
| 2026.03.10 | ₩5,600 | ₩5,840 | ₩4,600 | ₩4,880 | -12.86% | 566.8만 |
|---|
| 2026.03.09 | ₩5,850 | ₩5,980 | ₩5,300 | ₩5,480 | -6.32% | 128.8만 |
|---|
| 2026.03.06 | ₩6,120 | ₩6,530 | ₩5,960 | ₩6,450 | +5.39% | 100.4만 |
|---|
| 2026.03.05 | ₩6,500 | ₩7,010 | ₩5,880 | ₩6,650 | +2.31% | 286.4만 |
|---|
| 2026.03.04 | ₩4,785 | ₩6,420 | ₩4,250 | ₩6,420 | +34.17% | 1799만 |
|---|
| 2026.03.03 | ₩4,030 | ₩5,200 | ₩3,975 | ₩4,940 | +22.58% | 1397.2만 |
|---|
| 2026.02.27 | ₩5,550 | ₩5,990 | ₩4,055 | ₩4,155 | -25.14% | 1108.4만 |
|---|
| 2026.02.26 | ₩3,505 | ₩4,615 | ₩3,220 | ₩4,615 | +31.67% | 356만 |
|---|
| 2026.02.25 | ₩3,600 | ₩3,610 | ₩3,495 | ₩3,550 | -1.39% | 20.8만 |
|---|
| 2026.02.24 | ₩3,645 | ₩3,735 | ₩3,580 | ₩3,600 | -1.23% | 18.4만 |
|---|
| 2026.02.23 | ₩3,640 | ₩3,695 | ₩3,515 | ₩3,640 | 0.00% | 18.8만 |
|---|
| 2026.02.20 | ₩3,655 | ₩3,705 | ₩3,620 | ₩3,640 | -0.41% | 12.9만 |
|---|
| 2026.02.19 | ₩3,710 | ₩3,760 | ₩3,540 | ₩3,715 | +0.13% | 18.2만 |
|---|
| 2026.02.13 | ₩3,815 | ₩3,815 | ₩3,585 | ₩3,665 | -3.93% | 26.2만 |
|---|
| 2026.02.12 | ₩3,730 | ₩4,080 | ₩3,710 | ₩3,800 | +1.88% | 66.1만 |
|---|
| 2026.02.11 | ₩3,630 | ₩3,725 | ₩3,535 | ₩3,580 | -1.38% | 19.3만 |
|---|
| 2026.02.10 | ₩3,610 | ₩3,700 | ₩3,535 | ₩3,595 | -0.42% | 10.8만 |
|---|
| 2026.02.09 | ₩3,850 | ₩3,885 | ₩3,580 | ₩3,640 | -5.45% | 20.1만 |
|---|
| 2026.02.06 | ₩3,790 | ₩3,825 | ₩3,605 | ₩3,765 | -0.66% | 22.3만 |
|---|
| 2026.02.05 | ₩3,795 | ₩3,950 | ₩3,760 | ₩3,810 | +0.40% | 24.9만 |
|---|
| 2026.02.04 | ₩3,865 | ₩3,920 | ₩3,730 | ₩3,770 | -2.46% | 16.7만 |
|---|
| 2026.02.03 | ₩3,810 | ₩3,940 | ₩3,775 | ₩3,810 | 0.00% | 21.4만 |
|---|
| 2026.02.02 | ₩3,935 | ₩3,935 | ₩3,720 | ₩3,755 | -4.57% | 23.5만 |
|---|
| 2026.01.30 | ₩4,080 | ₩4,105 | ₩3,890 | ₩3,955 | -3.06% | 45.3만 |
|---|
| 2026.01.29 | ₩3,780 | ₩4,050 | ₩3,690 | ₩4,020 | +6.35% | 47.2만 |
|---|
| 2026.01.28 | ₩3,765 | ₩3,940 | ₩3,720 | ₩3,815 | +1.33% | 53.7만 |
|---|
| 2026.01.27 | ₩3,470 | ₩3,750 | ₩3,470 | ₩3,720 | +7.20% | 48.4만 |
|---|
| 2026.01.26 | ₩3,400 | ₩3,550 | ₩3,320 | ₩3,470 | +2.06% | 26.5만 |
|---|
| 2026.01.23 | ₩3,120 | ₩3,410 | ₩3,110 | ₩3,330 | +6.73% | 75.8만 |
|---|
| 2026.01.22 | ₩3,000 | ₩3,005 | ₩2,925 | ₩2,980 | -0.67% | 14.1만 |
|---|
| 2026.01.21 | ₩3,065 | ₩3,120 | ₩2,905 | ₩2,995 | -2.28% | 20만 |
|---|
| 2026.01.20 | ₩2,915 | ₩3,175 | ₩2,895 | ₩3,055 | +4.80% | 31만 |
|---|
| 2026.01.19 | ₩2,995 | ₩2,995 | ₩2,895 | ₩2,915 | -2.67% | 27만 |
|---|
| 2026.01.16 | ₩2,990 | ₩3,060 | ₩2,960 | ₩2,985 | -0.17% | 20.7만 |
|---|
| 2026.01.15 | ₩3,060 | ₩3,095 | ₩2,985 | ₩3,010 | -1.63% | 19.8만 |
|---|
| 2026.01.14 | ₩3,080 | ₩3,105 | ₩3,020 | ₩3,060 | -0.65% | 18.7만 |
|---|
| 2026.01.13 | ₩3,255 | ₩3,255 | ₩3,100 | ₩3,105 | -4.61% | 19.1만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,285 | ₩3,190 | ₩3,195 | -2.29% | 12.7만 |
|---|
| 2026.01.09 | ₩3,180 | ₩3,280 | ₩3,160 | ₩3,205 | +0.79% | 12.3만 |
|---|
| 2026.01.08 | ₩3,325 | ₩3,325 | ₩3,170 | ₩3,180 | -4.36% | 11.3만 |
|---|
| 2026.01.07 | ₩3,250 | ₩3,255 | ₩3,175 | ₩3,250 | 0.00% | 17.4만 |
|---|
| 2026.01.06 | ₩3,265 | ₩3,450 | ₩3,180 | ₩3,250 | -0.46% | 15.7만 |
|---|
| 2026.01.05 | ₩3,290 | ₩3,300 | ₩3,150 | ₩3,265 | -0.76% | 21.6만 |
|---|
| 2026.01.02 | ₩3,250 | ₩3,335 | ₩3,200 | ₩3,225 | -0.77% | 11.5만 |
|---|
| 2025.12.30 | ₩3,320 | ₩3,385 | ₩3,250 | ₩3,250 | -2.11% | 12.9만 |
|---|
| 2025.12.29 | ₩3,360 | ₩3,360 | ₩3,275 | ₩3,305 | -1.64% | 21.5만 |
|---|
| 2025.12.26 | ₩3,455 | ₩3,455 | ₩3,355 | ₩3,360 | -2.75% | 14.7만 |
|---|
| 2025.12.24 | ₩3,495 | ₩3,520 | ₩3,430 | ₩3,440 | -1.57% | 9만 |
|---|
| 2025.12.23 | ₩3,525 | ₩3,560 | ₩3,480 | ₩3,490 | -0.99% | 9.4만 |
|---|
| 2025.12.22 | ₩3,545 | ₩3,600 | ₩3,500 | ₩3,520 | -0.71% | 11.4만 |
|---|
| 2025.12.19 | ₩3,570 | ₩3,735 | ₩3,460 | ₩3,545 | -0.70% | 33.7만 |
|---|
| 2025.12.18 | ₩3,480 | ₩4,200 | ₩3,390 | ₩3,565 | +2.44% | 201.1만 |
|---|
| 2025.12.17 | ₩3,485 | ₩3,540 | ₩3,410 | ₩3,480 | -0.14% | 6만 |
|---|
| 2025.12.16 | ₩3,550 | ₩3,590 | ₩3,450 | ₩3,475 | -2.11% | 14.3만 |
|---|
| 2025.12.15 | ₩3,665 | ₩3,665 | ₩3,555 | ₩3,555 | -3.00% | 13.6만 |
|---|
| 2025.12.12 | ₩3,780 | ₩3,795 | ₩3,650 | ₩3,665 | -3.04% | 11.1만 |
|---|
| 2025.12.11 | ₩3,550 | ₩3,950 | ₩3,550 | ₩3,780 | +6.48% | 62.4만 |
|---|
| 2025.12.10 | ₩3,550 | ₩3,695 | ₩3,500 | ₩3,580 | +0.85% | 8.9만 |
|---|
| 2025.12.09 | ₩3,610 | ₩3,750 | ₩3,580 | ₩3,580 | -0.83% | 7만 |
|---|
| 2025.12.08 | ₩3,775 | ₩3,840 | ₩3,585 | ₩3,610 | -4.37% | 11.3만 |
|---|
| 2025.12.05 | ₩3,795 | ₩3,830 | ₩3,740 | ₩3,775 | -0.53% | 8.6만 |
|---|
| 2025.12.04 | ₩3,840 | ₩3,865 | ₩3,750 | ₩3,795 | -1.17% | 6.5만 |
|---|
| 2025.12.03 | ₩3,800 | ₩3,870 | ₩3,770 | ₩3,830 | +0.79% | 12.1만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,820 | ₩3,665 | ₩3,800 | +0.13% | 8.8만 |
|---|
| 2025.12.01 | ₩3,740 | ₩3,820 | ₩3,710 | ₩3,760 | +0.53% | 8.8만 |
|---|
| 2025.11.28 | ₩3,595 | ₩3,755 | ₩3,580 | ₩3,740 | +4.03% | 15.1만 |
|---|
| 2025.11.27 | ₩3,655 | ₩3,660 | ₩3,515 | ₩3,540 | -3.15% | 8.3만 |
|---|
| 2025.11.26 | ₩3,625 | ₩3,655 | ₩3,545 | ₩3,590 | -0.97% | 9.8만 |
|---|
| 2025.11.25 | ₩3,540 | ₩3,605 | ₩3,480 | ₩3,545 | +0.14% | 9.2만 |
|---|
| 2025.11.24 | ₩3,745 | ₩3,760 | ₩3,520 | ₩3,530 | -5.74% | 13.6만 |
|---|
| 2025.11.21 | ₩3,695 | ₩3,830 | ₩3,670 | ₩3,730 | +0.95% | 13.5만 |
|---|
| 2025.11.20 | ₩3,660 | ₩3,805 | ₩3,660 | ₩3,790 | +3.55% | 15.6만 |
|---|
| 2025.11.19 | ₩3,660 | ₩3,800 | ₩3,535 | ₩3,655 | -0.14% | 18.7만 |
|---|
| 2025.11.18 | ₩3,735 | ₩3,755 | ₩3,600 | ₩3,665 | -1.87% | 23.3만 |
|---|
| 2025.11.17 | ₩3,890 | ₩3,890 | ₩3,670 | ₩3,780 | -2.83% | 13.8만 |
|---|
| 2025.11.14 | ₩3,635 | ₩3,900 | ₩3,610 | ₩3,820 | +5.09% | 47.7만 |
|---|
| 2025.11.13 | ₩3,530 | ₩3,810 | ₩3,450 | ₩3,725 | +5.52% | 67.6만 |
|---|
| 2025.11.12 | ₩3,395 | ₩3,700 | ₩3,360 | ₩3,535 | +4.12% | 84.4만 |
|---|
| 2025.11.11 | ₩3,310 | ₩3,705 | ₩3,290 | ₩3,395 | +2.57% | 95만 |
|---|
| 2025.11.10 | ₩3,285 | ₩3,380 | ₩3,275 | ₩3,305 | +0.61% | 7.4만 |
|---|
| 2025.11.07 | ₩3,270 | ₩3,320 | ₩3,165 | ₩3,285 | +0.46% | 18.7만 |
|---|
| 2025.11.06 | ₩3,395 | ₩3,395 | ₩3,255 | ₩3,330 | -1.91% | 9.3만 |
|---|
| 2025.11.05 | ₩3,215 | ₩3,335 | ₩3,135 | ₩3,320 | +3.27% | 26.4만 |
|---|
| 2025.11.04 | ₩3,280 | ₩3,375 | ₩3,210 | ₩3,245 | -1.07% | 35만 |
|---|
| 2025.11.03 | ₩3,310 | ₩3,360 | ₩3,270 | ₩3,280 | -0.91% | 17.5만 |
|---|
| 2025.10.31 | ₩3,375 | ₩3,650 | ₩3,320 | ₩3,320 | -1.63% | 44.5만 |
|---|
| 2025.10.30 | ₩3,470 | ₩3,490 | ₩3,350 | ₩3,375 | -2.74% | 32만 |
|---|
| 2025.10.29 | ₩3,615 | ₩3,660 | ₩3,465 | ₩3,480 | -3.73% | 39.9만 |
|---|
| 2025.10.28 | ₩3,745 | ₩3,790 | ₩3,615 | ₩3,620 | -3.34% | 42.2만 |
|---|
| 2025.10.27 | ₩3,455 | ₩4,115 | ₩3,455 | ₩3,750 | +8.54% | 497.7만 |
|---|
| 2025.10.24 | ₩3,530 | ₩3,530 | ₩3,415 | ₩3,450 | -2.27% | 23.1만 |
|---|
| 2025.10.23 | ₩3,620 | ₩3,635 | ₩3,510 | ₩3,515 | -2.90% | 16.9만 |
|---|
| 2025.10.22 | ₩3,620 | ₩3,675 | ₩3,580 | ₩3,620 | 0.00% | 12만 |
|---|
| 2025.10.21 | ₩3,680 | ₩3,770 | ₩3,620 | ₩3,635 | -1.22% | 13.2만 |
|---|
| 2025.10.20 | ₩3,740 | ₩3,770 | ₩3,680 | ₩3,680 | -1.60% | 8.8만 |
|---|
| 2025.10.17 | ₩3,805 | ₩3,815 | ₩3,700 | ₩3,700 | -2.76% | 12.1만 |
|---|
| 2025.10.16 | ₩3,795 | ₩3,830 | ₩3,755 | ₩3,805 | +0.26% | 9.6만 |
|---|
| 2025.10.15 | ₩3,745 | ₩3,840 | ₩3,730 | ₩3,795 | +1.34% | 8.8만 |
|---|
| 2025.10.14 | ₩3,770 | ₩3,860 | ₩3,700 | ₩3,745 | -0.66% | 11.5만 |
|---|
| 2025.10.13 | ₩3,710 | ₩3,825 | ₩3,700 | ₩3,785 | +2.02% | 6.9만 |
|---|
| 2025.10.10 | ₩3,760 | ₩3,820 | ₩3,740 | ₩3,805 | +1.20% | 11.1만 |
|---|