시장 데이터를 불러오는 중
전체 종목
현대바이오랜드 과거 주가
052260.KQ · KOSDAQ
주요 제품·사업: 천연물질 추출물, 미생물 배양제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052260.KQ · KOSDAQ
주요 제품·사업: 천연물질 추출물, 미생물 배양제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,050 | ₩5,110 | ₩4,735 | ₩4,850 | -3.96% | 89.4만 |
| 2026.10.07 | ₩5,010 | ₩5,100 | ₩4,840 | ₩4,985 | -0.50% | 85.7만 |
| 2026.10.06 | ₩4,945 | ₩5,100 | ₩4,945 | ₩5,010 | +1.31% | 84.7만 |
| 2026.10.02 | ₩5,160 | ₩5,340 | ₩4,995 | ₩5,000 | -3.10% | 160만 |
| 2026.10.01 | ₩5,340 | ₩5,490 | ₩5,200 | ₩5,200 | -2.62% | 213.4만 |
| 2026.09.30 | ₩5,680 | ₩6,240 | ₩5,070 | ₩5,400 | -4.93% | 1157.7만 |
| 2026.09.29 | ₩4,535 | ₩5,670 | ₩4,260 | ₩5,670 | +25.03% | 1540.7만 |
| 2026.09.28 | ₩4,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,750 |
| ₩4,010 |
| ₩4,365 |
| +8.04% |
| 695만 |
| 2026.09.23 | ₩3,880 | ₩4,090 | ₩3,880 | ₩3,985 | +2.71% | 9.4만 |
|---|
| 2026.09.22 | ₩3,875 | ₩3,895 | ₩3,790 | ₩3,880 | +0.13% | 3.1만 |
|---|
| 2026.09.21 | ₩4,000 | ₩4,135 | ₩3,875 | ₩3,875 | -3.13% | 5.2만 |
|---|
| 2026.09.18 | ₩4,045 | ₩4,075 | ₩3,950 | ₩3,950 | -2.35% | 6만 |
|---|
| 2026.09.17 | ₩4,015 | ₩4,090 | ₩3,955 | ₩4,030 | +0.37% | 2.1만 |
|---|
| 2026.09.16 | ₩4,000 | ₩4,020 | ₩3,920 | ₩4,015 | +0.38% | 4.8만 |
|---|
| 2026.09.15 | ₩3,995 | ₩4,125 | ₩3,910 | ₩3,935 | -1.50% | 3만 |
|---|
| 2026.09.14 | ₩3,980 | ₩4,050 | ₩3,950 | ₩3,950 | -0.75% | 7.1천 |
|---|
| 2026.09.11 | ₩3,900 | ₩4,005 | ₩3,900 | ₩3,980 | +2.05% | 1.4만 |
|---|
| 2026.09.10 | ₩3,975 | ₩3,980 | ₩3,895 | ₩3,925 | -1.26% | 2.2만 |
|---|
| 2026.09.09 | ₩3,995 | ₩3,995 | ₩3,895 | ₩3,920 | -1.88% | 2.8만 |
|---|
| 2026.09.08 | ₩3,950 | ₩4,025 | ₩3,930 | ₩3,970 | +0.51% | 2.8만 |
|---|
| 2026.09.07 | ₩3,985 | ₩3,985 | ₩3,890 | ₩3,965 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩3,945 | ₩4,060 | ₩3,910 | ₩3,985 | +1.01% | 1.8만 |
|---|
| 2026.09.03 | ₩3,940 | ₩4,020 | ₩3,850 | ₩3,955 | +0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩4,030 | ₩4,075 | ₩3,960 | ₩3,970 | -1.49% | 3.4만 |
|---|
| 2026.09.01 | ₩4,010 | ₩4,140 | ₩4,005 | ₩4,035 | +0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩4,125 | ₩4,125 | ₩4,020 | ₩4,040 | -2.06% | 3.1만 |
|---|
| 2026.08.28 | ₩4,040 | ₩4,140 | ₩4,040 | ₩4,135 | +2.35% | 3.1만 |
|---|
| 2026.08.27 | ₩4,190 | ₩4,205 | ₩4,055 | ₩4,080 | -2.63% | 5.1만 |
|---|
| 2026.08.26 | ₩4,195 | ₩4,225 | ₩4,140 | ₩4,190 | -0.12% | 5.5만 |
|---|
| 2026.08.25 | ₩4,110 | ₩4,210 | ₩4,070 | ₩4,195 | +2.07% | 12.9만 |
|---|
| 2026.08.24 | ₩4,060 | ₩4,250 | ₩4,050 | ₩4,125 | +1.60% | 10만 |
|---|
| 2026.08.21 | ₩4,005 | ₩4,040 | ₩3,910 | ₩4,025 | +0.50% | 4.1만 |
|---|
| 2026.08.20 | ₩3,915 | ₩4,005 | ₩3,850 | ₩4,005 | +2.30% | 3.6만 |
|---|
| 2026.08.19 | ₩3,845 | ₩4,000 | ₩3,845 | ₩3,905 | +1.56% | 6.1만 |
|---|
| 2026.08.18 | ₩3,985 | ₩4,110 | ₩3,955 | ₩4,005 | +0.50% | 9.3만 |
|---|
| 2026.08.14 | ₩3,910 | ₩3,970 | ₩3,905 | ₩3,970 | +1.53% | 3.1만 |
|---|
| 2026.08.13 | ₩4,005 | ₩4,015 | ₩3,865 | ₩3,910 | -2.37% | 4.4만 |
|---|
| 2026.08.12 | ₩3,895 | ₩4,020 | ₩3,865 | ₩3,985 | +2.31% | 8.6만 |
|---|
| 2026.08.11 | ₩3,835 | ₩4,025 | ₩3,750 | ₩3,895 | +1.56% | 10.5만 |
|---|
| 2026.08.10 | ₩3,745 | ₩3,870 | ₩3,725 | ₩3,870 | +3.34% | 8.7만 |
|---|
| 2026.08.07 | ₩3,725 | ₩3,740 | ₩3,670 | ₩3,740 | +0.40% | 5.4만 |
|---|
| 2026.08.06 | ₩3,620 | ₩3,735 | ₩3,590 | ₩3,705 | +2.35% | 8.2만 |
|---|
| 2026.08.05 | ₩3,605 | ₩3,650 | ₩3,565 | ₩3,620 | +0.42% | 4만 |
|---|
| 2026.08.04 | ₩3,500 | ₩3,625 | ₩3,455 | ₩3,605 | +3.00% | 6.4만 |
|---|
| 2026.08.03 | ₩3,230 | ₩3,535 | ₩3,210 | ₩3,500 | +8.36% | 12.5만 |
|---|
| 2026.07.31 | ₩3,230 | ₩3,315 | ₩3,200 | ₩3,230 | 0.00% | 7.5만 |
|---|
| 2026.07.30 | ₩3,125 | ₩3,260 | ₩3,125 | ₩3,230 | +3.36% | 3.5만 |
|---|
| 2026.07.29 | ₩3,265 | ₩3,310 | ₩3,135 | ₩3,225 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩3,285 | ₩3,355 | ₩3,200 | ₩3,265 | -0.61% | 4.6만 |
|---|
| 2026.07.27 | ₩3,380 | ₩3,420 | ₩3,325 | ₩3,355 | -0.74% | 2.1만 |
|---|
| 2026.07.24 | ₩3,340 | ₩3,450 | ₩3,310 | ₩3,380 | +1.20% | 3.4만 |
|---|
| 2026.07.23 | ₩3,300 | ₩3,360 | ₩3,295 | ₩3,355 | +1.67% | 1.8만 |
|---|
| 2026.07.22 | ₩3,305 | ₩3,370 | ₩3,280 | ₩3,300 | -0.15% | 3.3만 |
|---|
| 2026.07.21 | ₩3,320 | ₩3,350 | ₩3,260 | ₩3,300 | -0.60% | 2.8만 |
|---|
| 2026.07.20 | ₩3,475 | ₩3,475 | ₩3,275 | ₩3,300 | -5.04% | 5.7만 |
|---|
| 2026.07.16 | ₩3,480 | ₩3,530 | ₩3,440 | ₩3,455 | -0.72% | 3.7만 |
|---|
| 2026.07.15 | ₩3,430 | ₩3,490 | ₩3,400 | ₩3,480 | +1.46% | 6.5만 |
|---|
| 2026.07.14 | ₩3,405 | ₩3,465 | ₩3,340 | ₩3,415 | +0.29% | 8.9만 |
|---|
| 2026.07.13 | ₩3,560 | ₩3,585 | ₩3,425 | ₩3,440 | -3.37% | 4.3만 |
|---|
| 2026.07.10 | ₩3,455 | ₩3,565 | ₩3,450 | ₩3,560 | +3.04% | 5.5만 |
|---|
| 2026.07.09 | ₩3,515 | ₩3,565 | ₩3,450 | ₩3,455 | -1.71% | 4.8만 |
|---|
| 2026.07.08 | ₩3,415 | ₩3,625 | ₩3,415 | ₩3,505 | +2.64% | 12.9만 |
|---|
| 2026.07.07 | ₩3,535 | ₩3,600 | ₩3,465 | ₩3,480 | -1.56% | 2.8만 |
|---|
| 2026.07.06 | ₩3,550 | ₩3,575 | ₩3,465 | ₩3,560 | +0.28% | 2.9만 |
|---|
| 2026.07.03 | ₩3,450 | ₩3,540 | ₩3,350 | ₩3,540 | +2.61% | 7.9만 |
|---|
| 2026.07.02 | ₩3,410 | ₩3,515 | ₩3,395 | ₩3,450 | +1.17% | 6만 |
|---|
| 2026.07.01 | ₩3,440 | ₩3,515 | ₩3,400 | ₩3,465 | +0.73% | 7만 |
|---|
| 2026.06.30 | ₩3,410 | ₩3,500 | ₩3,365 | ₩3,440 | +0.88% | 8.4만 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,450 | ₩3,165 | ₩3,435 | +8.53% | 5.4만 |
|---|
| 2026.06.26 | ₩3,320 | ₩3,320 | ₩3,165 | ₩3,275 | -1.36% | 9만 |
|---|
| 2026.06.25 | ₩3,420 | ₩3,425 | ₩3,270 | ₩3,320 | -2.92% | 7.3만 |
|---|
| 2026.06.24 | ₩3,390 | ₩3,470 | ₩3,335 | ₩3,400 | +0.29% | 5.6만 |
|---|
| 2026.06.23 | ₩3,440 | ₩3,600 | ₩3,380 | ₩3,435 | -0.15% | 12.5만 |
|---|
| 2026.06.22 | ₩3,600 | ₩3,620 | ₩3,435 | ₩3,500 | -2.78% | 7만 |
|---|
| 2026.06.19 | ₩3,620 | ₩3,635 | ₩3,500 | ₩3,600 | -0.55% | 22.2만 |
|---|
| 2026.06.18 | ₩3,705 | ₩3,765 | ₩3,620 | ₩3,635 | -1.89% | 3.2만 |
|---|
| 2026.06.17 | ₩3,710 | ₩3,730 | ₩3,650 | ₩3,705 | -0.13% | 4.1만 |
|---|
| 2026.06.16 | ₩3,665 | ₩3,685 | ₩3,640 | ₩3,665 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,810 | ₩3,665 | ₩3,665 | -3.55% | 5.8만 |
|---|
| 2026.06.12 | ₩3,785 | ₩3,785 | ₩3,665 | ₩3,750 | -0.92% | 6만 |
|---|
| 2026.06.11 | ₩3,530 | ₩3,680 | ₩3,530 | ₩3,635 | +2.97% | 6.7만 |
|---|
| 2026.06.10 | ₩3,570 | ₩3,725 | ₩3,570 | ₩3,625 | +1.54% | 4만 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,720 | ₩3,510 | ₩3,680 | +4.84% | 4.6만 |
|---|
| 2026.06.08 | ₩3,630 | ₩3,690 | ₩3,510 | ₩3,540 | -2.48% | 8.8만 |
|---|
| 2026.06.05 | ₩3,730 | ₩3,775 | ₩3,670 | ₩3,710 | -0.54% | 5.5만 |
|---|
| 2026.06.04 | ₩3,740 | ₩3,790 | ₩3,715 | ₩3,760 | +0.53% | 6만 |
|---|
| 2026.06.02 | ₩3,780 | ₩3,810 | ₩3,690 | ₩3,770 | -0.26% | 8.4만 |
|---|
| 2026.06.01 | ₩4,000 | ₩4,000 | ₩3,760 | ₩3,770 | -5.75% | 16.9만 |
|---|
| 2026.05.29 | ₩3,995 | ₩3,995 | ₩3,860 | ₩3,930 | -1.63% | 8.4만 |
|---|
| 2026.05.28 | ₩3,915 | ₩3,990 | ₩3,845 | ₩3,980 | +1.66% | 11만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,020 | ₩3,900 | ₩3,915 | -2.37% | 15.5만 |
|---|
| 2026.05.26 | ₩4,140 | ₩4,165 | ₩4,000 | ₩4,010 | -3.14% | 9.8만 |
|---|
| 2026.05.22 | ₩4,015 | ₩4,170 | ₩4,015 | ₩4,140 | +3.11% | 5.4만 |
|---|
| 2026.05.21 | ₩3,995 | ₩4,085 | ₩3,995 | ₩4,015 | +0.50% | 7.1만 |
|---|
| 2026.05.20 | ₩4,085 | ₩4,110 | ₩3,975 | ₩3,995 | -2.20% | 8.1만 |
|---|
| 2026.05.19 | ₩4,080 | ₩4,155 | ₩4,020 | ₩4,085 | +0.12% | 8.9만 |
|---|
| 2026.05.18 | ₩4,185 | ₩4,185 | ₩4,050 | ₩4,110 | -1.79% | 12만 |
|---|
| 2026.05.15 | ₩4,215 | ₩4,265 | ₩4,155 | ₩4,185 | -0.71% | 10만 |
|---|
| 2026.05.14 | ₩4,285 | ₩4,285 | ₩4,200 | ₩4,270 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩4,260 | ₩4,270 | ₩4,210 | ₩4,260 | 0.00% | 6.3만 |
|---|
| 2026.05.12 | ₩4,300 | ₩4,325 | ₩4,220 | ₩4,240 | -1.40% | 11.4만 |
|---|
| 2026.05.11 | ₩4,465 | ₩4,465 | ₩4,310 | ₩4,325 | -3.14% | 13.3만 |
|---|
| 2026.05.08 | ₩4,460 | ₩4,590 | ₩4,435 | ₩4,475 | +0.34% | 9.7만 |
|---|
| 2026.05.07 | ₩4,445 | ₩4,500 | ₩4,370 | ₩4,460 | +0.34% | 10만 |
|---|
| 2026.05.06 | ₩4,610 | ₩4,615 | ₩4,435 | ₩4,435 | -3.80% | 9.9만 |
|---|
| 2026.05.04 | ₩4,600 | ₩4,720 | ₩4,545 | ₩4,610 | +0.22% | 17.4만 |
|---|
| 2026.04.30 | ₩4,490 | ₩4,615 | ₩4,400 | ₩4,590 | +2.23% | 17.3만 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,525 | ₩4,350 | ₩4,490 | +3.22% | 10.2만 |
|---|
| 2026.04.28 | ₩4,420 | ₩4,450 | ₩4,310 | ₩4,385 | -0.79% | 4.4만 |
|---|
| 2026.04.27 | ₩4,430 | ₩4,495 | ₩4,430 | ₩4,450 | +0.45% | 6.8만 |
|---|
| 2026.04.24 | ₩4,280 | ₩4,460 | ₩4,280 | ₩4,430 | +3.50% | 10.7만 |
|---|
| 2026.04.23 | ₩4,305 | ₩4,340 | ₩4,260 | ₩4,280 | -0.58% | 4.7만 |
|---|
| 2026.04.22 | ₩4,330 | ₩4,365 | ₩4,300 | ₩4,305 | -0.58% | 3.8만 |
|---|
| 2026.04.21 | ₩4,380 | ₩4,380 | ₩4,280 | ₩4,330 | -1.14% | 6.1만 |
|---|
| 2026.04.20 | ₩4,380 | ₩4,380 | ₩4,305 | ₩4,345 | -0.80% | 6.5만 |
|---|
| 2026.04.17 | ₩4,310 | ₩4,390 | ₩4,290 | ₩4,380 | +1.62% | 5.1만 |
|---|
| 2026.04.16 | ₩4,230 | ₩4,315 | ₩4,230 | ₩4,310 | +1.89% | 6.7만 |
|---|
| 2026.04.15 | ₩4,200 | ₩4,240 | ₩4,165 | ₩4,225 | +0.60% | 5.7만 |
|---|
| 2026.04.14 | ₩4,175 | ₩4,205 | ₩4,165 | ₩4,190 | +0.36% | 4.9만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,180 | ₩4,135 | ₩4,175 | +0.36% | 3.1만 |
|---|
| 2026.04.10 | ₩4,180 | ₩4,190 | ₩4,150 | ₩4,170 | -0.24% | 4.2만 |
|---|
| 2026.04.09 | ₩4,125 | ₩4,180 | ₩4,085 | ₩4,180 | +1.33% | 6.3만 |
|---|
| 2026.04.08 | ₩4,080 | ₩4,120 | ₩4,075 | ₩4,100 | +0.49% | 5.5만 |
|---|
| 2026.04.07 | ₩4,080 | ₩4,105 | ₩4,040 | ₩4,040 | -0.98% | 2.6만 |
|---|
| 2026.04.06 | ₩4,125 | ₩4,125 | ₩4,040 | ₩4,080 | -1.09% | 5.7만 |
|---|
| 2026.04.03 | ₩4,075 | ₩4,130 | ₩4,050 | ₩4,100 | +0.61% | 3.7만 |
|---|
| 2026.04.02 | ₩4,190 | ₩4,195 | ₩4,040 | ₩4,075 | -2.74% | 3.6만 |
|---|
| 2026.04.01 | ₩4,070 | ₩4,200 | ₩4,070 | ₩4,200 | +3.19% | 6.1만 |
|---|
| 2026.03.31 | ₩4,100 | ₩4,115 | ₩4,010 | ₩4,010 | -2.20% | 5.4만 |
|---|
| 2026.03.30 | ₩4,170 | ₩4,170 | ₩4,070 | ₩4,100 | -1.68% | 1.9만 |
|---|
| 2026.03.27 | ₩4,050 | ₩4,195 | ₩4,005 | ₩4,090 | +0.99% | 5.6만 |
|---|
| 2026.03.26 | ₩4,140 | ₩4,140 | ₩4,045 | ₩4,090 | -1.21% | 4만 |
|---|
| 2026.03.25 | ₩4,100 | ₩4,140 | ₩4,075 | ₩4,130 | +0.73% | 3.4만 |
|---|
| 2026.03.24 | ₩4,045 | ₩4,085 | ₩4,005 | ₩4,075 | +0.74% | 4.7만 |
|---|
| 2026.03.23 | ₩4,100 | ₩4,100 | ₩4,000 | ₩4,020 | -1.95% | 6.9만 |
|---|
| 2026.03.20 | ₩4,030 | ₩4,120 | ₩4,020 | ₩4,100 | +1.74% | 9만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,050 | ₩4,000 | ₩4,030 | -0.49% | 8.3만 |
|---|
| 2026.03.18 | ₩4,110 | ₩4,110 | ₩4,045 | ₩4,070 | -0.97% | 7.7만 |
|---|
| 2026.03.17 | ₩4,125 | ₩4,125 | ₩4,030 | ₩4,060 | -1.58% | 8.9만 |
|---|
| 2026.03.16 | ₩4,125 | ₩4,135 | ₩4,035 | ₩4,080 | -1.09% | 7.3만 |
|---|
| 2026.03.13 | ₩4,120 | ₩4,195 | ₩4,070 | ₩4,155 | +0.85% | 5.3만 |
|---|
| 2026.03.12 | ₩4,095 | ₩4,170 | ₩4,090 | ₩4,125 | +0.73% | 5.9만 |
|---|
| 2026.03.11 | ₩4,120 | ₩4,175 | ₩4,065 | ₩4,095 | -0.61% | 6.4만 |
|---|
| 2026.03.10 | ₩4,050 | ₩4,145 | ₩4,045 | ₩4,110 | +1.48% | 3.8만 |
|---|
| 2026.03.09 | ₩4,140 | ₩4,140 | ₩3,975 | ₩4,025 | -2.78% | 8.6만 |
|---|
| 2026.03.06 | ₩4,065 | ₩4,200 | ₩4,040 | ₩4,165 | +2.46% | 7.7만 |
|---|
| 2026.03.05 | ₩4,100 | ₩4,220 | ₩4,065 | ₩4,175 | +1.83% | 10만 |
|---|
| 2026.03.04 | ₩4,265 | ₩4,300 | ₩3,965 | ₩3,990 | -6.45% | 28.5만 |
|---|
| 2026.03.03 | ₩4,440 | ₩4,440 | ₩4,280 | ₩4,315 | -2.82% | 19.4만 |
|---|
| 2026.02.27 | ₩4,550 | ₩4,630 | ₩4,450 | ₩4,465 | -1.87% | 7.3만 |
|---|
| 2026.02.26 | ₩4,665 | ₩4,690 | ₩4,530 | ₩4,550 | -2.47% | 19.3만 |
|---|
| 2026.02.25 | ₩4,675 | ₩4,720 | ₩4,615 | ₩4,665 | -0.21% | 15.3만 |
|---|
| 2026.02.24 | ₩4,605 | ₩4,730 | ₩4,600 | ₩4,650 | +0.98% | 19.5만 |
|---|
| 2026.02.23 | ₩4,530 | ₩4,590 | ₩4,480 | ₩4,565 | +0.77% | 17.6만 |
|---|
| 2026.02.20 | ₩4,450 | ₩4,530 | ₩4,445 | ₩4,465 | +0.34% | 11.5만 |
|---|
| 2026.02.19 | ₩4,435 | ₩4,490 | ₩4,370 | ₩4,490 | +1.24% | 13.5만 |
|---|
| 2026.02.13 | ₩4,420 | ₩4,470 | ₩4,390 | ₩4,430 | +0.23% | 10.2만 |
|---|
| 2026.02.12 | ₩4,370 | ₩4,450 | ₩4,335 | ₩4,435 | +1.49% | 11.2만 |
|---|
| 2026.02.11 | ₩4,360 | ₩4,385 | ₩4,320 | ₩4,370 | +0.23% | 9.5만 |
|---|
| 2026.02.10 | ₩4,225 | ₩4,365 | ₩4,225 | ₩4,360 | +3.20% | 12만 |
|---|
| 2026.02.09 | ₩4,210 | ₩4,285 | ₩4,210 | ₩4,225 | +0.36% | 6만 |
|---|
| 2026.02.06 | ₩4,245 | ₩4,245 | ₩4,130 | ₩4,210 | -0.82% | 6만 |
|---|
| 2026.02.05 | ₩4,330 | ₩4,345 | ₩4,245 | ₩4,285 | -1.04% | 6.9만 |
|---|
| 2026.02.04 | ₩4,260 | ₩4,335 | ₩4,220 | ₩4,330 | +1.64% | 9만 |
|---|
| 2026.02.03 | ₩4,225 | ₩4,260 | ₩4,205 | ₩4,260 | +0.83% | 7.6만 |
|---|
| 2026.02.02 | ₩4,325 | ₩4,325 | ₩4,160 | ₩4,185 | -3.24% | 12.4만 |
|---|
| 2026.01.30 | ₩4,400 | ₩4,410 | ₩4,300 | ₩4,345 | -1.25% | 11.9만 |
|---|
| 2026.01.29 | ₩4,375 | ₩4,405 | ₩4,315 | ₩4,385 | +0.23% | 10.4만 |
|---|
| 2026.01.28 | ₩4,335 | ₩4,430 | ₩4,310 | ₩4,375 | +0.92% | 17.4만 |
|---|
| 2026.01.27 | ₩4,300 | ₩4,365 | ₩4,255 | ₩4,310 | +0.23% | 12.8만 |
|---|
| 2026.01.26 | ₩4,255 | ₩4,305 | ₩4,200 | ₩4,300 | +1.06% | 14.1만 |
|---|
| 2026.01.23 | ₩4,130 | ₩4,215 | ₩4,125 | ₩4,200 | +1.69% | 5.8만 |
|---|
| 2026.01.22 | ₩4,135 | ₩4,185 | ₩4,135 | ₩4,150 | +0.36% | 5.6만 |
|---|
| 2026.01.21 | ₩4,195 | ₩4,195 | ₩4,110 | ₩4,130 | -1.55% | 7만 |
|---|
| 2026.01.20 | ₩4,140 | ₩4,220 | ₩4,120 | ₩4,195 | +1.33% | 6.3만 |
|---|
| 2026.01.19 | ₩4,200 | ₩4,205 | ₩4,100 | ₩4,140 | -1.43% | 7.6만 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,220 | ₩4,150 | ₩4,185 | +0.36% | 7.6만 |
|---|
| 2026.01.15 | ₩4,175 | ₩4,230 | ₩4,145 | ₩4,185 | +0.24% | 6.9만 |
|---|
| 2026.01.14 | ₩4,105 | ₩4,175 | ₩4,100 | ₩4,175 | +1.71% | 4.3만 |
|---|
| 2026.01.13 | ₩4,115 | ₩4,150 | ₩4,100 | ₩4,115 | 0.00% | 5.3만 |
|---|
| 2026.01.12 | ₩4,185 | ₩4,185 | ₩4,100 | ₩4,140 | -1.08% | 5.9만 |
|---|
| 2026.01.09 | ₩4,100 | ₩4,185 | ₩4,080 | ₩4,185 | +2.07% | 4.3만 |
|---|
| 2026.01.08 | ₩4,165 | ₩4,185 | ₩4,080 | ₩4,095 | -1.68% | 7.5만 |
|---|
| 2026.01.07 | ₩4,225 | ₩4,225 | ₩4,130 | ₩4,150 | -1.78% | 6.4만 |
|---|
| 2026.01.06 | ₩4,275 | ₩4,275 | ₩4,200 | ₩4,220 | -1.29% | 5.7만 |
|---|
| 2026.01.05 | ₩4,335 | ₩4,370 | ₩4,250 | ₩4,250 | -1.96% | 6.4만 |
|---|
| 2026.01.02 | ₩4,320 | ₩4,370 | ₩4,315 | ₩4,335 | +0.35% | 4.6만 |
|---|
| 2025.12.30 | ₩4,270 | ₩4,315 | ₩4,270 | ₩4,295 | +0.59% | 3.1만 |
|---|
| 2025.12.29 | ₩4,345 | ₩4,375 | ₩4,250 | ₩4,295 | -1.15% | 4.9만 |
|---|
| 2025.12.26 | ₩4,430 | ₩4,430 | ₩4,325 | ₩4,340 | -2.03% | 8.2만 |
|---|
| 2025.12.24 | ₩4,430 | ₩4,440 | ₩4,365 | ₩4,410 | -0.45% | 3.4만 |
|---|
| 2025.12.23 | ₩4,390 | ₩4,430 | ₩4,375 | ₩4,405 | +0.34% | 3.5만 |
|---|
| 2025.12.22 | ₩4,415 | ₩4,440 | ₩4,360 | ₩4,410 | -0.11% | 3.9만 |
|---|
| 2025.12.19 | ₩4,410 | ₩4,445 | ₩4,335 | ₩4,405 | -0.11% | 5.4만 |
|---|
| 2025.12.18 | ₩4,410 | ₩4,475 | ₩4,380 | ₩4,400 | -0.23% | 6.2만 |
|---|
| 2025.12.17 | ₩4,450 | ₩4,580 | ₩4,390 | ₩4,465 | +0.34% | 50.6만 |
|---|
| 2025.12.16 | ₩4,360 | ₩4,480 | ₩4,355 | ₩4,395 | +0.80% | 5.6만 |
|---|
| 2025.12.15 | ₩4,420 | ₩4,420 | ₩4,355 | ₩4,355 | -1.47% | 8만 |
|---|
| 2025.12.12 | ₩4,390 | ₩4,430 | ₩4,360 | ₩4,395 | +0.11% | 3.5만 |
|---|
| 2025.12.11 | ₩4,410 | ₩4,450 | ₩4,395 | ₩4,425 | +0.34% | 4.9만 |
|---|
| 2025.12.10 | ₩4,415 | ₩4,415 | ₩4,380 | ₩4,405 | -0.23% | 1.9만 |
|---|
| 2025.12.09 | ₩4,420 | ₩4,425 | ₩4,335 | ₩4,415 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩4,465 | ₩4,465 | ₩4,390 | ₩4,410 | -1.23% | 3.1만 |
|---|
| 2025.12.05 | ₩4,405 | ₩4,415 | ₩4,350 | ₩4,410 | +0.11% | 4.9만 |
|---|
| 2025.12.04 | ₩4,465 | ₩4,465 | ₩4,390 | ₩4,400 | -1.46% | 2.5만 |
|---|
| 2025.12.03 | ₩4,450 | ₩4,485 | ₩4,425 | ₩4,440 | -0.22% | 2만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,490 | ₩4,380 | ₩4,405 | +0.11% | 5.1만 |
|---|
| 2025.12.01 | ₩4,490 | ₩4,550 | ₩4,430 | ₩4,430 | -1.34% | 6.4만 |
|---|
| 2025.11.28 | ₩4,385 | ₩4,525 | ₩4,385 | ₩4,490 | +2.39% | 11.1만 |
|---|
| 2025.11.27 | ₩4,315 | ₩4,395 | ₩4,300 | ₩4,385 | +1.62% | 6.2만 |
|---|
| 2025.11.26 | ₩4,225 | ₩4,315 | ₩4,225 | ₩4,315 | +2.13% | 3.6만 |
|---|
| 2025.11.25 | ₩4,310 | ₩4,345 | ₩4,190 | ₩4,250 | -1.39% | 8.3만 |
|---|
| 2025.11.24 | ₩4,420 | ₩4,435 | ₩4,310 | ₩4,310 | -2.49% | 8.2만 |
|---|
| 2025.11.21 | ₩4,385 | ₩4,460 | ₩4,310 | ₩4,390 | +0.11% | 9.4만 |
|---|
| 2025.11.20 | ₩4,255 | ₩4,400 | ₩4,255 | ₩4,400 | +3.41% | 6.7만 |
|---|
| 2025.11.19 | ₩4,280 | ₩4,340 | ₩4,240 | ₩4,270 | -0.23% | 5.1만 |
|---|
| 2025.11.18 | ₩4,370 | ₩4,370 | ₩4,260 | ₩4,275 | -2.17% | 9.4만 |
|---|
| 2025.11.17 | ₩4,375 | ₩4,375 | ₩4,315 | ₩4,370 | -0.11% | 4.1만 |
|---|
| 2025.11.14 | ₩4,385 | ₩4,425 | ₩4,340 | ₩4,350 | -0.80% | 6.6만 |
|---|
| 2025.11.13 | ₩4,365 | ₩4,410 | ₩4,350 | ₩4,385 | +0.46% | 7.1만 |
|---|
| 2025.11.12 | ₩4,250 | ₩4,390 | ₩4,250 | ₩4,390 | +3.29% | 5만 |
|---|
| 2025.11.11 | ₩4,415 | ₩4,415 | ₩4,250 | ₩4,250 | -3.74% | 5.5만 |
|---|
| 2025.11.10 | ₩4,230 | ₩4,325 | ₩4,230 | ₩4,310 | +1.89% | 3.3만 |
|---|
| 2025.11.07 | ₩4,290 | ₩4,365 | ₩4,210 | ₩4,260 | -0.70% | 6.6만 |
|---|
| 2025.11.06 | ₩4,335 | ₩4,405 | ₩4,230 | ₩4,290 | -1.04% | 8.5만 |
|---|
| 2025.11.05 | ₩4,390 | ₩4,390 | ₩4,230 | ₩4,320 | -1.59% | 7.7만 |
|---|
| 2025.11.04 | ₩4,350 | ₩4,560 | ₩4,300 | ₩4,390 | +0.92% | 14.2만 |
|---|
| 2025.11.03 | ₩4,435 | ₩4,460 | ₩4,360 | ₩4,370 | -1.47% | 9.2만 |
|---|
| 2025.10.31 | ₩4,470 | ₩4,470 | ₩4,425 | ₩4,435 | -0.78% | 6.7만 |
|---|
| 2025.10.30 | ₩4,435 | ₩4,580 | ₩4,430 | ₩4,465 | +0.68% | 14.1만 |
|---|
| 2025.10.29 | ₩4,500 | ₩4,540 | ₩4,420 | ₩4,435 | -1.44% | 9.7만 |
|---|
| 2025.10.28 | ₩4,525 | ₩4,545 | ₩4,450 | ₩4,500 | -0.55% | 6.7만 |
|---|
| 2025.10.27 | ₩4,500 | ₩4,575 | ₩4,475 | ₩4,525 | +0.56% | 8.8만 |
|---|
| 2025.10.24 | ₩4,540 | ₩4,540 | ₩4,455 | ₩4,500 | -0.88% | 7.4만 |
|---|
| 2025.10.23 | ₩4,490 | ₩4,555 | ₩4,470 | ₩4,540 | +1.11% | 5.2만 |
|---|
| 2025.10.22 | ₩4,520 | ₩4,520 | ₩4,415 | ₩4,520 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩4,600 | ₩4,600 | ₩4,470 | ₩4,495 | -2.28% | 9.6만 |
|---|
| 2025.10.20 | ₩4,540 | ₩4,560 | ₩4,480 | ₩4,540 | 0.00% | 5.7만 |
|---|
| 2025.10.17 | ₩4,690 | ₩4,690 | ₩4,540 | ₩4,540 | -3.20% | 12.6만 |
|---|
| 2025.10.16 | ₩4,820 | ₩4,830 | ₩4,685 | ₩4,690 | -2.70% | 13.8만 |
|---|
| 2025.10.15 | ₩4,660 | ₩4,815 | ₩4,660 | ₩4,810 | +3.22% | 14만 |
|---|
| 2025.10.14 | ₩4,625 | ₩4,750 | ₩4,575 | ₩4,730 | +2.27% | 16.8만 |
|---|
| 2025.10.13 | ₩4,510 | ₩4,645 | ₩4,460 | ₩4,625 | +2.55% | 10.1만 |
|---|
| 2025.10.10 | ₩4,790 | ₩4,790 | ₩4,450 | ₩4,685 | -2.19% | 13.9만 |
|---|