시장 데이터를 불러오는 중
전체 종목
바이넥스 과거 주가
053030.KQ · KOSDAQ
주요 제품·사업: 정장제, 소화제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053030.KQ · KOSDAQ
주요 제품·사업: 정장제, 소화제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,450 | ₩6,560 | ₩6,340 | ₩6,340 | -1.71% | 4.6만 |
| 2026.10.07 | ₩6,630 | ₩6,750 | ₩6,510 | ₩6,510 | -1.81% | 3.4만 |
| 2026.10.06 | ₩6,430 | ₩6,680 | ₩6,430 | ₩6,610 | +2.80% | 5.2만 |
| 2026.10.02 | ₩6,530 | ₩6,590 | ₩6,400 | ₩6,410 | -1.84% | 4.3만 |
| 2026.10.01 | ₩6,180 | ₩6,500 | ₩6,160 | ₩6,490 | +5.02% | 5.9만 |
| 2026.09.30 | ₩6,250 | ₩6,320 | ₩6,150 | ₩6,230 | -0.32% | 3.4만 |
| 2026.09.29 | ₩6,320 | ₩6,350 | ₩6,130 | ₩6,210 | -1.74% | 7.3만 |
| 2026.09.28 | ₩6,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| ₩6,380 |
| +3.74% |
| 11.2만 |
| 2026.09.23 | ₩6,080 | ₩6,100 | ₩5,990 | ₩6,060 | -0.33% | 3.4만 |
|---|
| 2026.09.22 | ₩6,120 | ₩6,230 | ₩5,990 | ₩6,000 | -1.96% | 8.9만 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,210 | ₩6,090 | ₩6,140 | +0.82% | 5.3만 |
|---|
| 2026.09.18 | ₩6,320 | ₩6,340 | ₩5,990 | ₩5,990 | -5.22% | 14.1만 |
|---|
| 2026.09.17 | ₩6,390 | ₩6,390 | ₩6,230 | ₩6,260 | -2.03% | 3.8만 |
|---|
| 2026.09.16 | ₩6,310 | ₩6,390 | ₩6,260 | ₩6,340 | +0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩6,410 | ₩6,570 | ₩6,320 | ₩6,380 | -0.47% | 4.6만 |
|---|
| 2026.09.14 | ₩6,560 | ₩6,560 | ₩6,410 | ₩6,450 | -1.68% | 4.4만 |
|---|
| 2026.09.11 | ₩6,460 | ₩6,590 | ₩6,450 | ₩6,570 | +1.70% | 3.1만 |
|---|
| 2026.09.10 | ₩6,620 | ₩6,710 | ₩6,470 | ₩6,520 | -1.51% | 9.7만 |
|---|
| 2026.09.09 | ₩6,700 | ₩6,790 | ₩6,650 | ₩6,670 | -0.45% | 5.8만 |
|---|
| 2026.09.08 | ₩6,780 | ₩6,930 | ₩6,720 | ₩6,760 | -0.29% | 3.3만 |
|---|
| 2026.09.07 | ₩6,920 | ₩6,920 | ₩6,740 | ₩6,800 | -1.73% | 3.4만 |
|---|
| 2026.09.04 | ₩6,730 | ₩6,920 | ₩6,590 | ₩6,780 | +0.74% | 6.4만 |
|---|
| 2026.09.03 | ₩7,000 | ₩7,050 | ₩6,650 | ₩6,700 | -4.29% | 5.3만 |
|---|
| 2026.09.02 | ₩7,080 | ₩7,200 | ₩6,910 | ₩6,910 | -2.40% | 4.1만 |
|---|
| 2026.09.01 | ₩7,000 | ₩7,280 | ₩6,920 | ₩7,140 | +2.00% | 4.7만 |
|---|
| 2026.08.31 | ₩6,900 | ₩7,300 | ₩6,770 | ₩6,980 | +1.16% | 5만 |
|---|
| 2026.08.28 | ₩7,090 | ₩7,150 | ₩6,900 | ₩7,070 | -0.28% | 4.1만 |
|---|
| 2026.08.27 | ₩7,210 | ₩7,240 | ₩6,990 | ₩7,030 | -2.50% | 6.9만 |
|---|
| 2026.08.26 | ₩7,150 | ₩7,300 | ₩7,090 | ₩7,280 | +1.82% | 9.4만 |
|---|
| 2026.08.25 | ₩7,000 | ₩7,100 | ₩6,730 | ₩7,050 | +0.71% | 7.6만 |
|---|
| 2026.08.24 | ₩6,840 | ₩7,140 | ₩6,770 | ₩7,120 | +4.09% | 11.1만 |
|---|
| 2026.08.21 | ₩6,850 | ₩6,890 | ₩6,550 | ₩6,670 | -2.63% | 13.6만 |
|---|
| 2026.08.20 | ₩7,530 | ₩7,530 | ₩6,820 | ₩7,090 | -5.84% | 55.5만 |
|---|
| 2026.08.19 | ₩6,460 | ₩6,660 | ₩6,330 | ₩6,570 | +1.70% | 7.8만 |
|---|
| 2026.08.18 | ₩7,180 | ₩7,180 | ₩6,480 | ₩6,540 | -8.91% | 12.3만 |
|---|
| 2026.08.14 | ₩7,260 | ₩7,410 | ₩7,130 | ₩7,220 | -0.55% | 7만 |
|---|
| 2026.08.13 | ₩7,500 | ₩7,560 | ₩7,240 | ₩7,300 | -2.67% | 7.3만 |
|---|
| 2026.08.12 | ₩7,700 | ₩7,730 | ₩7,450 | ₩7,500 | -2.60% | 8.4만 |
|---|
| 2026.08.11 | ₩7,430 | ₩7,730 | ₩7,390 | ₩7,660 | +3.10% | 8.5만 |
|---|
| 2026.08.10 | ₩7,100 | ₩7,560 | ₩7,000 | ₩7,530 | +6.06% | 13.9만 |
|---|
| 2026.08.07 | ₩6,920 | ₩7,040 | ₩6,700 | ₩6,940 | +0.29% | 6.6만 |
|---|
| 2026.08.06 | ₩7,040 | ₩7,100 | ₩6,830 | ₩6,880 | -2.27% | 11.3만 |
|---|
| 2026.08.05 | ₩6,950 | ₩7,150 | ₩6,940 | ₩6,990 | +0.58% | 6.9만 |
|---|
| 2026.08.04 | ₩6,540 | ₩7,050 | ₩6,540 | ₩6,850 | +4.74% | 8만 |
|---|
| 2026.08.03 | ₩6,340 | ₩6,700 | ₩6,310 | ₩6,420 | +1.26% | 5만 |
|---|
| 2026.07.31 | ₩6,020 | ₩6,400 | ₩6,020 | ₩6,400 | +6.31% | 7.5만 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,230 | ₩5,500 | ₩5,940 | +8.00% | 10.1만 |
|---|
| 2026.07.29 | ₩6,490 | ₩6,630 | ₩5,910 | ₩5,950 | -8.32% | 18.4만 |
|---|
| 2026.07.28 | ₩6,640 | ₩6,790 | ₩6,370 | ₩6,480 | -2.41% | 8.8만 |
|---|
| 2026.07.27 | ₩6,810 | ₩6,930 | ₩6,630 | ₩6,710 | -1.47% | 4.6만 |
|---|
| 2026.07.24 | ₩6,500 | ₩6,870 | ₩6,500 | ₩6,600 | +1.54% | 5.8만 |
|---|
| 2026.07.23 | ₩6,350 | ₩6,640 | ₩6,350 | ₩6,600 | +3.94% | 7.3만 |
|---|
| 2026.07.22 | ₩6,450 | ₩6,600 | ₩6,320 | ₩6,350 | -1.55% | 7.8만 |
|---|
| 2026.07.21 | ₩6,440 | ₩6,540 | ₩6,330 | ₩6,370 | -1.09% | 9.8만 |
|---|
| 2026.07.20 | ₩6,770 | ₩6,950 | ₩6,460 | ₩6,560 | -3.10% | 12.5만 |
|---|
| 2026.07.16 | ₩6,910 | ₩7,030 | ₩6,720 | ₩6,740 | -2.46% | 4.9만 |
|---|
| 2026.07.15 | ₩6,740 | ₩7,070 | ₩6,740 | ₩6,890 | +2.23% | 6.8만 |
|---|
| 2026.07.14 | ₩6,780 | ₩6,900 | ₩6,580 | ₩6,700 | -1.18% | 11.8만 |
|---|
| 2026.07.13 | ₩7,150 | ₩7,360 | ₩6,820 | ₩6,890 | -3.64% | 11.9만 |
|---|
| 2026.07.10 | ₩6,850 | ₩7,290 | ₩6,850 | ₩7,150 | +4.38% | 9.6만 |
|---|
| 2026.07.09 | ₩6,900 | ₩7,120 | ₩6,830 | ₩6,900 | 0.00% | 7.3만 |
|---|
| 2026.07.08 | ₩7,080 | ₩7,160 | ₩6,850 | ₩6,950 | -1.84% | 10.2만 |
|---|
| 2026.07.07 | ₩7,250 | ₩7,460 | ₩7,020 | ₩7,170 | -1.10% | 8.6만 |
|---|
| 2026.07.06 | ₩7,380 | ₩7,520 | ₩7,080 | ₩7,200 | -2.44% | 7.2만 |
|---|
| 2026.07.03 | ₩7,260 | ₩7,490 | ₩7,060 | ₩7,430 | +2.34% | 13.8만 |
|---|
| 2026.07.02 | ₩7,410 | ₩7,470 | ₩7,160 | ₩7,200 | -2.83% | 7.6만 |
|---|
| 2026.07.01 | ₩7,560 | ₩7,640 | ₩7,240 | ₩7,500 | -0.79% | 12.6만 |
|---|
| 2026.06.30 | ₩7,610 | ₩7,730 | ₩7,300 | ₩7,320 | -3.81% | 14.7만 |
|---|
| 2026.06.29 | ₩6,750 | ₩7,750 | ₩6,750 | ₩7,750 | +14.81% | 12.7만 |
|---|
| 2026.06.26 | ₩7,230 | ₩7,310 | ₩6,720 | ₩6,800 | -5.95% | 15.2만 |
|---|
| 2026.06.25 | ₩7,320 | ₩7,570 | ₩7,220 | ₩7,220 | -1.37% | 8.3만 |
|---|
| 2026.06.24 | ₩6,840 | ₩7,530 | ₩6,750 | ₩7,350 | +7.46% | 25.1만 |
|---|
| 2026.06.23 | ₩7,070 | ₩7,300 | ₩6,880 | ₩6,900 | -2.40% | 20.2만 |
|---|
| 2026.06.22 | ₩7,530 | ₩7,650 | ₩7,130 | ₩7,210 | -4.25% | 22.1만 |
|---|
| 2026.06.19 | ₩7,830 | ₩7,900 | ₩7,530 | ₩7,650 | -2.30% | 13.5만 |
|---|
| 2026.06.18 | ₩8,190 | ₩8,200 | ₩7,870 | ₩7,930 | -3.17% | 10.9만 |
|---|
| 2026.06.17 | ₩8,050 | ₩8,400 | ₩7,910 | ₩8,200 | +1.86% | 12.1만 |
|---|
| 2026.06.16 | ₩8,200 | ₩8,270 | ₩7,950 | ₩8,050 | -1.83% | 13.8만 |
|---|
| 2026.06.15 | ₩8,170 | ₩8,350 | ₩8,080 | ₩8,200 | +0.37% | 17.5만 |
|---|
| 2026.06.12 | ₩8,030 | ₩8,250 | ₩7,850 | ₩7,940 | -1.12% | 21만 |
|---|
| 2026.06.11 | ₩7,560 | ₩8,300 | ₩7,200 | ₩7,820 | +3.44% | 227.3만 |
|---|
| 2026.06.10 | ₩8,020 | ₩8,170 | ₩7,740 | ₩7,850 | -2.12% | 1 |
|---|
| 2026.06.09 | ₩7,460 | ₩8,380 | ₩7,460 | ₩8,100 | +8.58% | 34.1만 |
|---|
| 2026.06.08 | ₩7,840 | ₩8,000 | ₩7,420 | ₩7,500 | -4.34% | 26.7만 |
|---|
| 2026.06.05 | ₩8,360 | ₩8,600 | ₩8,150 | ₩8,210 | -1.79% | 21.3만 |
|---|
| 2026.06.04 | ₩8,400 | ₩8,640 | ₩8,240 | ₩8,320 | -0.95% | 17.1만 |
|---|
| 2026.06.02 | ₩8,600 | ₩8,800 | ₩8,240 | ₩8,500 | -1.16% | 25.1만 |
|---|
| 2026.06.01 | ₩8,710 | ₩9,020 | ₩8,570 | ₩8,890 | +2.07% | 17만 |
|---|
| 2026.05.29 | ₩9,040 | ₩9,090 | ₩8,690 | ₩8,890 | -1.66% | 13.2만 |
|---|
| 2026.05.28 | ₩9,230 | ₩9,280 | ₩8,710 | ₩9,030 | -2.17% | 17.4만 |
|---|
| 2026.05.27 | ₩9,680 | ₩9,700 | ₩9,000 | ₩9,220 | -4.75% | 21.2만 |
|---|
| 2026.05.26 | ₩10,020 | ₩10,160 | ₩9,680 | ₩9,740 | -2.79% | 19.6만 |
|---|
| 2026.05.22 | ₩8,930 | ₩9,890 | ₩8,930 | ₩9,830 | +10.08% | 22.6만 |
|---|
| 2026.05.21 | ₩9,080 | ₩9,360 | ₩8,920 | ₩8,920 | -1.76% | 20.5만 |
|---|
| 2026.05.20 | ₩9,140 | ₩9,240 | ₩8,900 | ₩9,040 | -1.09% | 17.8만 |
|---|
| 2026.05.19 | ₩9,580 | ₩9,780 | ₩9,140 | ₩9,300 | -2.92% | 19.8만 |
|---|
| 2026.05.18 | ₩10,090 | ₩10,130 | ₩9,290 | ₩9,470 | -6.14% | 24만 |
|---|
| 2026.05.15 | ₩10,280 | ₩10,480 | ₩9,910 | ₩10,180 | -0.97% | 32.4만 |
|---|
| 2026.05.14 | ₩9,960 | ₩10,270 | ₩9,910 | ₩10,180 | +2.21% | 15.4만 |
|---|
| 2026.05.13 | ₩10,390 | ₩10,510 | ₩9,900 | ₩9,910 | -4.62% | 23.5만 |
|---|
| 2026.05.12 | ₩10,200 | ₩10,400 | ₩9,970 | ₩10,260 | +0.59% | 21.9만 |
|---|
| 2026.05.11 | ₩10,570 | ₩10,700 | ₩10,160 | ₩10,260 | -2.93% | 22만 |
|---|
| 2026.05.08 | ₩10,660 | ₩10,790 | ₩10,460 | ₩10,560 | -0.94% | 15.3만 |
|---|
| 2026.05.07 | ₩10,780 | ₩11,000 | ₩10,630 | ₩10,660 | -1.11% | 17.2만 |
|---|
| 2026.05.06 | ₩11,060 | ₩11,070 | ₩10,720 | ₩10,780 | -2.53% | 19만 |
|---|
| 2026.05.04 | ₩11,160 | ₩11,200 | ₩10,980 | ₩10,990 | -1.52% | 13만 |
|---|
| 2026.04.30 | ₩11,410 | ₩11,420 | ₩11,020 | ₩11,020 | -3.42% | 20.1만 |
|---|
| 2026.04.29 | ₩11,580 | ₩11,650 | ₩11,400 | ₩11,420 | -1.38% | 14.4만 |
|---|
| 2026.04.28 | ₩11,690 | ₩11,740 | ₩11,530 | ₩11,570 | -1.03% | 12.4만 |
|---|
| 2026.04.27 | ₩11,610 | ₩11,680 | ₩11,490 | ₩11,640 | +0.26% | 15.9만 |
|---|
| 2026.04.24 | ₩11,500 | ₩11,650 | ₩11,490 | ₩11,570 | +0.61% | 10.5만 |
|---|
| 2026.04.23 | ₩11,620 | ₩11,660 | ₩11,400 | ₩11,530 | -0.77% | 13.2만 |
|---|
| 2026.04.22 | ₩11,450 | ₩11,510 | ₩11,280 | ₩11,500 | +0.44% | 14.1만 |
|---|
| 2026.04.21 | ₩11,650 | ₩11,720 | ₩11,480 | ₩11,480 | -1.46% | 9.7만 |
|---|
| 2026.04.20 | ₩11,910 | ₩11,910 | ₩11,600 | ₩11,620 | -2.43% | 15.8만 |
|---|
| 2026.04.17 | ₩11,910 | ₩12,010 | ₩11,810 | ₩11,910 | 0.00% | 12.7만 |
|---|
| 2026.04.16 | ₩11,950 | ₩11,960 | ₩11,750 | ₩11,800 | -1.26% | 12.3만 |
|---|
| 2026.04.15 | ₩11,530 | ₩11,760 | ₩11,430 | ₩11,720 | +1.65% | 14만 |
|---|
| 2026.04.14 | ₩11,140 | ₩11,510 | ₩11,140 | ₩11,300 | +1.44% | 16만 |
|---|
| 2026.04.13 | ₩10,890 | ₩11,060 | ₩10,830 | ₩10,950 | +0.55% | 11.8만 |
|---|
| 2026.04.10 | ₩11,090 | ₩11,170 | ₩10,970 | ₩11,130 | +0.36% | 15.5만 |
|---|
| 2026.04.09 | ₩11,120 | ₩11,250 | ₩10,950 | ₩10,950 | -1.53% | 13.1만 |
|---|
| 2026.04.08 | ₩11,310 | ₩11,570 | ₩11,120 | ₩11,250 | -0.53% | 21.6만 |
|---|
| 2026.04.07 | ₩10,870 | ₩11,270 | ₩10,710 | ₩10,820 | -0.46% | 12만 |
|---|
| 2026.04.06 | ₩10,960 | ₩11,040 | ₩10,600 | ₩10,700 | -2.37% | 11.7만 |
|---|
| 2026.04.03 | ₩11,270 | ₩11,350 | ₩10,930 | ₩10,970 | -2.66% | 17.3만 |
|---|
| 2026.04.02 | ₩11,770 | ₩11,960 | ₩10,990 | ₩11,170 | -5.10% | 21.7만 |
|---|
| 2026.04.01 | ₩11,520 | ₩11,890 | ₩11,470 | ₩11,870 | +3.04% | 18.3만 |
|---|
| 2026.03.31 | ₩11,170 | ₩11,690 | ₩11,060 | ₩11,200 | +0.27% | 17.7만 |
|---|
| 2026.03.30 | ₩11,400 | ₩11,630 | ₩11,210 | ₩11,350 | -0.44% | 11.2만 |
|---|
| 2026.03.27 | ₩11,670 | ₩11,880 | ₩11,510 | ₩11,860 | +1.63% | 13만 |
|---|
| 2026.03.26 | ₩12,110 | ₩12,590 | ₩11,900 | ₩11,900 | -1.73% | 27.1만 |
|---|
| 2026.03.25 | ₩11,900 | ₩12,120 | ₩11,900 | ₩12,000 | +0.84% | 14.1만 |
|---|
| 2026.03.24 | ₩12,030 | ₩12,130 | ₩11,630 | ₩11,850 | -1.50% | 18.3만 |
|---|
| 2026.03.23 | ₩12,200 | ₩12,300 | ₩11,730 | ₩11,740 | -3.77% | 29.3만 |
|---|
| 2026.03.20 | ₩12,530 | ₩12,930 | ₩12,440 | ₩12,570 | +0.32% | 16.3만 |
|---|
| 2026.03.19 | ₩12,540 | ₩12,690 | ₩12,320 | ₩12,400 | -1.12% | 21.6만 |
|---|
| 2026.03.18 | ₩12,490 | ₩13,040 | ₩12,340 | ₩13,000 | +4.08% | 27.9만 |
|---|
| 2026.03.17 | ₩12,700 | ₩12,770 | ₩12,200 | ₩12,220 | -3.78% | 38.5만 |
|---|
| 2026.03.16 | ₩13,120 | ₩13,140 | ₩12,500 | ₩12,500 | -4.73% | 39.2만 |
|---|
| 2026.03.13 | ₩12,910 | ₩13,430 | ₩12,850 | ₩13,050 | +1.08% | 29.4만 |
|---|
| 2026.03.12 | ₩13,500 | ₩13,620 | ₩13,000 | ₩13,170 | -2.44% | 32.7만 |
|---|
| 2026.03.11 | ₩13,580 | ₩14,230 | ₩13,470 | ₩13,530 | -0.37% | 35.3만 |
|---|
| 2026.03.10 | ₩13,530 | ₩13,780 | ₩13,160 | ₩13,460 | -0.52% | 35.3만 |
|---|
| 2026.03.09 | ₩13,050 | ₩13,330 | ₩12,600 | ₩12,990 | -0.46% | 22.9만 |
|---|
| 2026.03.06 | ₩13,470 | ₩14,170 | ₩13,110 | ₩13,840 | +2.75% | 23만 |
|---|
| 2026.03.05 | ₩13,340 | ₩14,360 | ₩13,340 | ₩13,600 | +1.95% | 54만 |
|---|
| 2026.03.04 | ₩14,740 | ₩15,000 | ₩12,810 | ₩12,820 | -13.03% | 55.6만 |
|---|
| 2026.03.03 | ₩15,400 | ₩16,270 | ₩15,040 | ₩15,040 | -2.34% | 53.5만 |
|---|
| 2026.02.27 | ₩14,890 | ₩16,210 | ₩14,870 | ₩15,890 | +6.72% | 90.9만 |
|---|
| 2026.02.26 | ₩15,030 | ₩15,100 | ₩14,590 | ₩14,930 | -0.67% | 31.4만 |
|---|
| 2026.02.25 | ₩15,200 | ₩15,270 | ₩14,870 | ₩14,880 | -2.11% | 21.7만 |
|---|
| 2026.02.24 | ₩15,150 | ₩15,280 | ₩15,040 | ₩15,100 | -0.33% | 16.2만 |
|---|
| 2026.02.23 | ₩15,250 | ₩15,340 | ₩14,940 | ₩14,990 | -1.70% | 15.2만 |
|---|
| 2026.02.20 | ₩15,260 | ₩15,380 | ₩15,010 | ₩15,050 | -1.38% | 13만 |
|---|
| 2026.02.19 | ₩14,880 | ₩15,400 | ₩14,770 | ₩15,220 | +2.28% | 33.7만 |
|---|
| 2026.02.13 | ₩15,000 | ₩15,000 | ₩14,670 | ₩14,690 | -2.07% | 13.9만 |
|---|
| 2026.02.12 | ₩15,060 | ₩15,200 | ₩14,900 | ₩15,040 | -0.13% | 13.1만 |
|---|
| 2026.02.11 | ₩15,310 | ₩15,440 | ₩15,100 | ₩15,100 | -1.37% | 12.5만 |
|---|
| 2026.02.10 | ₩15,000 | ₩15,320 | ₩14,990 | ₩15,150 | +1.00% | 12.8만 |
|---|
| 2026.02.09 | ₩14,510 | ₩15,160 | ₩14,510 | ₩15,050 | +3.72% | 18.5만 |
|---|
| 2026.02.06 | ₩14,780 | ₩14,780 | ₩14,220 | ₩14,280 | -3.38% | 24.4만 |
|---|
| 2026.02.05 | ₩15,490 | ₩15,740 | ₩15,020 | ₩15,100 | -2.52% | 22.7만 |
|---|
| 2026.02.04 | ₩15,550 | ₩15,780 | ₩15,380 | ₩15,530 | -0.13% | 23.2만 |
|---|
| 2026.02.03 | ₩16,020 | ₩16,060 | ₩15,520 | ₩15,800 | -1.37% | 25.5만 |
|---|
| 2026.02.02 | ₩15,760 | ₩16,280 | ₩15,490 | ₩15,560 | -1.27% | 38.9만 |
|---|
| 2026.01.30 | ₩16,480 | ₩16,800 | ₩16,120 | ₩16,300 | -1.09% | 53.7만 |
|---|
| 2026.01.29 | ₩16,010 | ₩16,560 | ₩15,680 | ₩16,400 | +2.44% | 78.7만 |
|---|
| 2026.01.28 | ₩15,350 | ₩16,200 | ₩15,340 | ₩16,170 | +5.34% | 79만 |
|---|
| 2026.01.27 | ₩15,060 | ₩15,580 | ₩14,980 | ₩15,440 | +2.52% | 49.1만 |
|---|
| 2026.01.26 | ₩14,610 | ₩15,200 | ₩14,600 | ₩15,130 | +3.56% | 65.4만 |
|---|
| 2026.01.23 | ₩13,500 | ₩14,350 | ₩13,400 | ₩14,340 | +6.22% | 50만 |
|---|
| 2026.01.22 | ₩13,510 | ₩13,600 | ₩13,310 | ₩13,410 | -0.74% | 19.9만 |
|---|
| 2026.01.21 | ₩13,900 | ₩13,940 | ₩13,350 | ₩13,410 | -3.53% | 36만 |
|---|
| 2026.01.20 | ₩13,820 | ₩14,190 | ₩13,800 | ₩14,070 | +1.81% | 22.6만 |
|---|
| 2026.01.19 | ₩13,760 | ₩13,940 | ₩13,660 | ₩13,750 | -0.07% | 15만 |
|---|
| 2026.01.16 | ₩13,960 | ₩14,150 | ₩13,730 | ₩13,890 | -0.50% | 21.9만 |
|---|
| 2026.01.15 | ₩14,000 | ₩14,080 | ₩13,940 | ₩14,050 | +0.36% | 13.3만 |
|---|
| 2026.01.14 | ₩14,310 | ₩14,330 | ₩13,980 | ₩13,990 | -2.24% | 17.7만 |
|---|
| 2026.01.13 | ₩14,530 | ₩14,660 | ₩14,150 | ₩14,190 | -2.34% | 25.4만 |
|---|
| 2026.01.12 | ₩14,820 | ₩14,890 | ₩14,480 | ₩14,550 | -1.82% | 15.8만 |
|---|
| 2026.01.09 | ₩14,990 | ₩15,020 | ₩14,680 | ₩14,800 | -1.27% | 13만 |
|---|
| 2026.01.08 | ₩14,640 | ₩15,110 | ₩14,640 | ₩14,950 | +2.12% | 22.6만 |
|---|
| 2026.01.07 | ₩15,010 | ₩15,050 | ₩14,470 | ₩14,560 | -3.00% | 30.6만 |
|---|
| 2026.01.06 | ₩15,350 | ₩15,590 | ₩14,910 | ₩15,050 | -1.95% | 32.7만 |
|---|
| 2026.01.05 | ₩15,500 | ₩15,550 | ₩15,180 | ₩15,300 | -1.29% | 22.2만 |
|---|
| 2026.01.02 | ₩14,990 | ₩15,780 | ₩14,990 | ₩15,500 | +3.40% | 23.6만 |
|---|
| 2025.12.30 | ₩15,150 | ₩15,340 | ₩14,940 | ₩14,980 | -1.12% | 10.5만 |
|---|
| 2025.12.29 | ₩15,200 | ₩15,250 | ₩14,960 | ₩15,190 | -0.07% | 10.2만 |
|---|
| 2025.12.26 | ₩15,300 | ₩15,340 | ₩14,940 | ₩15,150 | -0.98% | 19.6만 |
|---|
| 2025.12.24 | ₩15,600 | ₩15,640 | ₩15,230 | ₩15,330 | -1.73% | 26.6만 |
|---|
| 2025.12.23 | ₩16,050 | ₩16,150 | ₩15,620 | ₩15,720 | -2.06% | 29.2만 |
|---|
| 2025.12.22 | ₩16,340 | ₩16,340 | ₩15,970 | ₩16,060 | -1.71% | 29.6만 |
|---|
| 2025.12.19 | ₩16,210 | ₩16,290 | ₩15,780 | ₩15,990 | -1.36% | 25.6만 |
|---|
| 2025.12.18 | ₩15,490 | ₩16,420 | ₩15,320 | ₩15,950 | +2.97% | 34.3만 |
|---|
| 2025.12.17 | ₩16,380 | ₩16,380 | ₩15,520 | ₩15,590 | -4.82% | 35.4만 |
|---|
| 2025.12.16 | ₩16,600 | ₩16,670 | ₩16,130 | ₩16,250 | -2.11% | 98만 |
|---|
| 2025.12.15 | ₩15,150 | ₩16,000 | ₩15,010 | ₩15,890 | +4.88% | 40.9만 |
|---|
| 2025.12.12 | ₩15,650 | ₩15,660 | ₩15,200 | ₩15,410 | -1.53% | 23.3만 |
|---|
| 2025.12.11 | ₩15,350 | ₩15,640 | ₩15,260 | ₩15,420 | +0.46% | 39.9만 |
|---|
| 2025.12.10 | ₩15,300 | ₩15,370 | ₩15,060 | ₩15,270 | -0.20% | 17.9만 |
|---|
| 2025.12.09 | ₩15,120 | ₩15,440 | ₩14,800 | ₩15,210 | +0.60% | 37.3만 |
|---|
| 2025.12.08 | ₩14,710 | ₩15,240 | ₩14,580 | ₩14,640 | -0.48% | 18.7만 |
|---|
| 2025.12.05 | ₩14,310 | ₩14,690 | ₩14,120 | ₩14,630 | +2.24% | 22.1만 |
|---|
| 2025.12.04 | ₩14,510 | ₩14,570 | ₩14,200 | ₩14,370 | -0.96% | 16.9만 |
|---|
| 2025.12.03 | ₩14,740 | ₩14,740 | ₩14,440 | ₩14,470 | -1.83% | 10.9만 |
|---|
| 2025.12.02 | ₩14,600 | ₩14,740 | ₩14,460 | ₩14,630 | +0.21% | 10.1만 |
|---|
| 2025.12.01 | ₩15,010 | ₩15,010 | ₩14,640 | ₩14,720 | -1.93% | 14.5만 |
|---|
| 2025.11.28 | ₩14,170 | ₩14,700 | ₩14,170 | ₩14,640 | +3.32% | 23.2만 |
|---|
| 2025.11.27 | ₩14,020 | ₩14,160 | ₩13,970 | ₩14,020 | 0.00% | 7.7만 |
|---|
| 2025.11.26 | ₩13,660 | ₩14,150 | ₩13,560 | ₩14,050 | +2.86% | 16.5만 |
|---|
| 2025.11.25 | ₩13,650 | ₩13,800 | ₩13,400 | ₩13,550 | -0.73% | 13.7만 |
|---|
| 2025.11.24 | ₩14,050 | ₩14,200 | ₩13,520 | ₩13,560 | -3.49% | 23만 |
|---|
| 2025.11.21 | ₩13,930 | ₩14,030 | ₩13,690 | ₩13,820 | -0.79% | 20만 |
|---|
| 2025.11.20 | ₩14,000 | ₩14,300 | ₩13,980 | ₩14,220 | +1.57% | 11.6만 |
|---|
| 2025.11.19 | ₩14,100 | ₩14,120 | ₩13,680 | ₩13,820 | -1.99% | 21.8만 |
|---|
| 2025.11.18 | ₩14,750 | ₩14,750 | ₩14,000 | ₩14,030 | -4.88% | 26.8만 |
|---|
| 2025.11.17 | ₩15,380 | ₩15,380 | ₩14,700 | ₩14,740 | -4.16% | 28만 |
|---|
| 2025.11.14 | ₩15,230 | ₩15,680 | ₩15,190 | ₩15,280 | +0.33% | 19.6만 |
|---|
| 2025.11.13 | ₩15,320 | ₩15,870 | ₩15,190 | ₩15,440 | +0.78% | 27만 |
|---|
| 2025.11.12 | ₩14,780 | ₩15,390 | ₩14,710 | ₩15,350 | +3.86% | 34.8만 |
|---|
| 2025.11.11 | ₩14,880 | ₩15,010 | ₩14,500 | ₩14,580 | -2.02% | 23.5만 |
|---|
| 2025.11.10 | ₩14,780 | ₩14,860 | ₩14,580 | ₩14,860 | +0.54% | 19.9만 |
|---|
| 2025.11.07 | ₩15,120 | ₩15,120 | ₩14,400 | ₩14,650 | -3.11% | 35.1만 |
|---|
| 2025.11.06 | ₩15,520 | ₩15,650 | ₩15,150 | ₩15,160 | -2.32% | 19.7만 |
|---|
| 2025.11.05 | ₩16,170 | ₩16,170 | ₩14,900 | ₩15,420 | -4.64% | 39.8만 |
|---|
| 2025.11.04 | ₩15,720 | ₩16,150 | ₩15,460 | ₩15,850 | +0.83% | 33.2만 |
|---|
| 2025.11.03 | ₩15,930 | ₩15,930 | ₩15,710 | ₩15,720 | -1.32% | 20.6만 |
|---|
| 2025.10.31 | ₩15,730 | ₩16,030 | ₩15,730 | ₩15,920 | +1.21% | 27.5만 |
|---|
| 2025.10.30 | ₩16,430 | ₩16,500 | ₩15,680 | ₩15,720 | -4.32% | 31만 |
|---|
| 2025.10.29 | ₩16,490 | ₩16,490 | ₩15,970 | ₩16,080 | -2.49% | 22만 |
|---|
| 2025.10.28 | ₩16,470 | ₩16,560 | ₩16,180 | ₩16,330 | -0.85% | 31.7만 |
|---|
| 2025.10.27 | ₩15,660 | ₩16,390 | ₩15,650 | ₩16,350 | +4.41% | 54.5만 |
|---|
| 2025.10.24 | ₩15,820 | ₩15,830 | ₩15,410 | ₩15,640 | -1.14% | 34만 |
|---|
| 2025.10.23 | ₩15,910 | ₩16,000 | ₩15,710 | ₩15,770 | -0.88% | 23.9만 |
|---|
| 2025.10.22 | ₩16,080 | ₩16,250 | ₩15,820 | ₩16,050 | -0.19% | 21만 |
|---|
| 2025.10.21 | ₩16,460 | ₩16,660 | ₩16,030 | ₩16,100 | -2.19% | 27.5만 |
|---|
| 2025.10.20 | ₩16,090 | ₩16,340 | ₩15,990 | ₩16,300 | +1.31% | 25만 |
|---|
| 2025.10.17 | ₩16,150 | ₩16,220 | ₩15,890 | ₩15,960 | -1.18% | 30.6만 |
|---|
| 2025.10.16 | ₩16,530 | ₩16,540 | ₩16,060 | ₩16,150 | -2.30% | 24.1만 |
|---|
| 2025.10.15 | ₩16,030 | ₩16,650 | ₩15,990 | ₩16,270 | +1.50% | 21.8만 |
|---|
| 2025.10.14 | ₩16,320 | ₩16,380 | ₩15,770 | ₩15,900 | -2.57% | 28.7만 |
|---|
| 2025.10.13 | ₩16,480 | ₩16,670 | ₩16,140 | ₩16,260 | -1.33% | 31.6만 |
|---|
| 2025.10.10 | ₩16,250 | ₩16,330 | ₩15,740 | ₩16,120 | -0.80% | 34.7만 |
|---|