시장 데이터를 불러오는 중
전체 종목
안랩 과거 주가
AhnLab · 053800.KQ · KOSDAQ
주요 제품·사업: 바이러스백신 프로그램
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AhnLab · 053800.KQ · KOSDAQ
주요 제품·사업: 바이러스백신 프로그램
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩75,900 | ₩78,500 | ₩72,500 | ₩75,300 | -0.79% | 15.8만 |
| 2026.10.07 | ₩85,500 | ₩85,900 | ₩77,500 | ₩77,700 | -9.12% | 25만 |
| 2026.10.06 | ₩93,100 | ₩93,100 | ₩83,800 | ₩89,000 | -4.40% | 73.3만 |
| 2026.10.02 | ₩78,000 | ₩78,600 | ₩76,500 | ₩77,000 | -1.28% | 4.9만 |
| 2026.10.01 | ₩75,000 | ₩77,900 | ₩74,900 | ₩77,800 | +3.73% | 6.2만 |
| 2026.09.30 | ₩76,600 | ₩78,800 | ₩74,700 | ₩75,400 | -1.57% | 9.4만 |
| 2026.09.29 | ₩74,700 | ₩76,700 | ₩72,200 | ₩76,700 | +2.68% | 10.2만 |
| 2026.09.28 | ₩74,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,900 |
| ₩74,600 |
| +0.54% |
| 7.8만 |
| 2026.09.23 | ₩71,500 | ₩75,500 | ₩71,300 | ₩74,300 | +3.92% | 12.9만 |
|---|
| 2026.09.22 | ₩68,900 | ₩72,200 | ₩68,400 | ₩70,800 | +2.76% | 12만 |
|---|
| 2026.09.21 | ₩67,200 | ₩69,500 | ₩66,000 | ₩69,100 | +2.83% | 10.2만 |
|---|
| 2026.09.18 | ₩65,200 | ₩68,200 | ₩64,500 | ₩68,200 | +4.60% | 13.6만 |
|---|
| 2026.09.17 | ₩64,900 | ₩69,800 | ₩64,800 | ₩65,400 | +0.77% | 20만 |
|---|
| 2026.09.16 | ₩62,700 | ₩64,700 | ₩62,100 | ₩64,600 | +3.03% | 12.1만 |
|---|
| 2026.09.15 | ₩62,700 | ₩64,000 | ₩61,800 | ₩63,600 | +1.44% | 13만 |
|---|
| 2026.09.14 | ₩60,000 | ₩61,900 | ₩58,500 | ₩61,100 | +1.83% | 12.8만 |
|---|
| 2026.09.11 | ₩58,400 | ₩59,800 | ₩57,200 | ₩59,300 | +1.54% | 9.3만 |
|---|
| 2026.09.10 | ₩56,800 | ₩57,300 | ₩56,400 | ₩57,100 | +0.53% | 2.3만 |
|---|
| 2026.09.09 | ₩56,700 | ₩57,800 | ₩56,500 | ₩56,800 | +0.18% | 2.2만 |
|---|
| 2026.09.08 | ₩57,200 | ₩57,400 | ₩56,700 | ₩56,700 | -0.87% | 2만 |
|---|
| 2026.09.07 | ₩58,000 | ₩58,300 | ₩57,100 | ₩57,100 | -1.55% | 9.8천 |
|---|
| 2026.09.04 | ₩57,500 | ₩58,200 | ₩57,100 | ₩57,700 | +0.35% | 9.7천 |
|---|
| 2026.09.03 | ₩58,800 | ₩58,800 | ₩56,700 | ₩56,900 | -3.23% | 2만 |
|---|
| 2026.09.02 | ₩58,100 | ₩59,000 | ₩57,800 | ₩58,100 | 0.00% | 1.9만 |
|---|
| 2026.09.01 | ₩58,600 | ₩59,600 | ₩58,500 | ₩59,100 | +0.85% | 1.6만 |
|---|
| 2026.08.31 | ₩58,900 | ₩60,200 | ₩57,800 | ₩59,100 | +0.34% | 2.8만 |
|---|
| 2026.08.28 | ₩58,300 | ₩59,700 | ₩57,500 | ₩59,500 | +2.06% | 4.3만 |
|---|
| 2026.08.27 | ₩57,300 | ₩58,400 | ₩56,700 | ₩56,900 | -0.70% | 1.5만 |
|---|
| 2026.08.26 | ₩56,600 | ₩57,300 | ₩56,200 | ₩57,000 | +0.71% | 1.3만 |
|---|
| 2026.08.25 | ₩56,500 | ₩57,300 | ₩55,600 | ₩56,900 | +0.71% | 3.5만 |
|---|
| 2026.08.24 | ₩56,200 | ₩57,200 | ₩55,700 | ₩56,900 | +1.25% | 1.7만 |
|---|
| 2026.08.21 | ₩56,800 | ₩56,900 | ₩55,900 | ₩56,400 | -0.70% | 2.6만 |
|---|
| 2026.08.20 | ₩57,500 | ₩58,500 | ₩57,100 | ₩57,300 | -0.35% | 1.8만 |
|---|
| 2026.08.19 | ₩57,300 | ₩57,600 | ₩55,800 | ₩57,000 | -0.52% | 2.9만 |
|---|
| 2026.08.18 | ₩59,000 | ₩60,300 | ₩56,700 | ₩57,200 | -3.05% | 4.5만 |
|---|
| 2026.08.14 | ₩60,700 | ₩64,000 | ₩58,700 | ₩59,300 | -2.31% | 3.5만 |
|---|
| 2026.08.13 | ₩62,700 | ₩63,000 | ₩59,000 | ₩60,500 | -3.51% | 6.8만 |
|---|
| 2026.08.12 | ₩63,500 | ₩64,500 | ₩62,500 | ₩62,800 | -1.10% | 4.3만 |
|---|
| 2026.08.11 | ₩60,500 | ₩64,500 | ₩60,000 | ₩64,500 | +6.61% | 10.1만 |
|---|
| 2026.08.10 | ₩59,200 | ₩61,200 | ₩58,600 | ₩60,500 | +2.20% | 4.4만 |
|---|
| 2026.08.07 | ₩57,900 | ₩59,600 | ₩57,800 | ₩59,300 | +2.42% | 3.2만 |
|---|
| 2026.08.06 | ₩56,900 | ₩58,500 | ₩56,000 | ₩58,400 | +2.64% | 4.2만 |
|---|
| 2026.08.05 | ₩56,300 | ₩57,400 | ₩56,200 | ₩56,500 | +0.36% | 2.5만 |
|---|
| 2026.08.04 | ₩55,200 | ₩56,700 | ₩55,200 | ₩56,300 | +1.99% | 3.5만 |
|---|
| 2026.08.03 | ₩52,700 | ₩56,000 | ₩52,700 | ₩54,300 | +3.04% | 3.8만 |
|---|
| 2026.07.31 | ₩53,600 | ₩54,200 | ₩52,000 | ₩53,000 | -1.12% | 5.8만 |
|---|
| 2026.07.30 | ₩51,500 | ₩53,500 | ₩51,500 | ₩52,900 | +2.72% | 5.2만 |
|---|
| 2026.07.29 | ₩52,700 | ₩53,300 | ₩50,800 | ₩52,000 | -1.33% | 9만 |
|---|
| 2026.07.28 | ₩54,200 | ₩54,500 | ₩52,100 | ₩53,000 | -2.21% | 3.6만 |
|---|
| 2026.07.27 | ₩55,100 | ₩55,400 | ₩54,400 | ₩54,500 | -1.09% | 3.1만 |
|---|
| 2026.07.24 | ₩53,600 | ₩54,600 | ₩53,600 | ₩54,000 | +0.75% | 3.3만 |
|---|
| 2026.07.23 | ₩53,900 | ₩55,000 | ₩52,200 | ₩54,500 | +1.11% | 6.6만 |
|---|
| 2026.07.22 | ₩53,200 | ₩54,300 | ₩52,700 | ₩54,000 | +1.50% | 4.9만 |
|---|
| 2026.07.21 | ₩51,600 | ₩53,400 | ₩51,600 | ₩52,800 | +2.33% | 4.7만 |
|---|
| 2026.07.20 | ₩52,100 | ₩53,100 | ₩51,600 | ₩52,100 | 0.00% | 15.7만 |
|---|
| 2026.07.16 | ₩54,400 | ₩55,300 | ₩52,400 | ₩52,400 | -3.68% | 21.8만 |
|---|
| 2026.07.15 | ₩54,100 | ₩55,300 | ₩54,100 | ₩54,400 | +0.55% | 2.8만 |
|---|
| 2026.07.14 | ₩55,300 | ₩56,200 | ₩53,400 | ₩54,000 | -2.35% | 3.9만 |
|---|
| 2026.07.13 | ₩55,900 | ₩56,600 | ₩54,000 | ₩54,300 | -2.86% | 5만 |
|---|
| 2026.07.10 | ₩54,100 | ₩56,300 | ₩54,100 | ₩55,500 | +2.59% | 4.4만 |
|---|
| 2026.07.09 | ₩53,600 | ₩55,000 | ₩53,100 | ₩53,600 | 0.00% | 2.7만 |
|---|
| 2026.07.08 | ₩54,000 | ₩54,700 | ₩53,200 | ₩53,800 | -0.37% | 2.5만 |
|---|
| 2026.07.07 | ₩54,000 | ₩55,600 | ₩53,300 | ₩53,900 | -0.19% | 2.9만 |
|---|
| 2026.07.06 | ₩54,100 | ₩54,600 | ₩53,100 | ₩53,900 | -0.37% | 1.7만 |
|---|
| 2026.07.03 | ₩54,000 | ₩55,100 | ₩52,800 | ₩53,900 | -0.19% | 1.6만 |
|---|
| 2026.07.02 | ₩53,000 | ₩55,200 | ₩52,800 | ₩54,200 | +2.26% | 3.7만 |
|---|
| 2026.07.01 | ₩52,500 | ₩54,400 | ₩52,300 | ₩53,900 | +2.67% | 2.2만 |
|---|
| 2026.06.30 | ₩53,400 | ₩54,300 | ₩52,400 | ₩52,500 | -1.69% | 2.3만 |
|---|
| 2026.06.29 | ₩52,200 | ₩54,000 | ₩51,800 | ₩53,400 | +2.30% | 3만 |
|---|
| 2026.06.26 | ₩52,000 | ₩53,000 | ₩51,000 | ₩51,500 | -0.96% | 4.8만 |
|---|
| 2026.06.25 | ₩52,400 | ₩53,400 | ₩51,800 | ₩51,900 | -0.95% | 2.4만 |
|---|
| 2026.06.24 | ₩53,700 | ₩53,700 | ₩52,100 | ₩52,500 | -2.23% | 2.4만 |
|---|
| 2026.06.23 | ₩54,100 | ₩54,500 | ₩52,800 | ₩53,100 | -1.85% | 4만 |
|---|
| 2026.06.22 | ₩55,400 | ₩55,800 | ₩53,500 | ₩53,800 | -2.89% | 3.7만 |
|---|
| 2026.06.19 | ₩58,000 | ₩58,000 | ₩55,400 | ₩55,600 | -4.14% | 7.8만 |
|---|
| 2026.06.18 | ₩58,600 | ₩58,600 | ₩57,400 | ₩57,400 | -2.05% | 1.8만 |
|---|
| 2026.06.17 | ₩59,000 | ₩59,500 | ₩58,200 | ₩58,500 | -0.85% | 2.5만 |
|---|
| 2026.06.16 | ₩58,800 | ₩59,400 | ₩58,400 | ₩58,800 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩57,800 | ₩59,200 | ₩57,400 | ₩59,000 | +2.08% | 3.3만 |
|---|
| 2026.06.12 | ₩57,800 | ₩58,200 | ₩56,600 | ₩57,300 | -0.87% | 5.6만 |
|---|
| 2026.06.11 | ₩56,500 | ₩57,900 | ₩55,200 | ₩56,900 | +0.71% | 17.4만 |
|---|
| 2026.06.10 | ₩56,700 | ₩59,900 | ₩56,000 | ₩57,400 | +1.23% | 1 |
|---|
| 2026.06.09 | ₩56,700 | ₩58,300 | ₩56,600 | ₩57,300 | +1.06% | 4.3만 |
|---|
| 2026.06.08 | ₩57,000 | ₩57,800 | ₩55,400 | ₩56,400 | -1.05% | 6.3만 |
|---|
| 2026.06.05 | ₩59,900 | ₩59,900 | ₩58,300 | ₩58,600 | -2.17% | 5.6만 |
|---|
| 2026.06.04 | ₩61,200 | ₩61,700 | ₩59,900 | ₩59,900 | -2.12% | 4.1만 |
|---|
| 2026.06.02 | ₩61,800 | ₩61,800 | ₩60,000 | ₩61,100 | -1.13% | 5.6만 |
|---|
| 2026.06.01 | ₩61,000 | ₩61,800 | ₩60,200 | ₩61,600 | +0.98% | 4.5만 |
|---|
| 2026.05.29 | ₩61,600 | ₩62,000 | ₩60,400 | ₩61,000 | -0.97% | 5.9만 |
|---|
| 2026.05.28 | ₩61,300 | ₩62,700 | ₩59,900 | ₩61,700 | +0.65% | 3.6만 |
|---|
| 2026.05.27 | ₩62,800 | ₩63,300 | ₩61,300 | ₩61,600 | -1.91% | 3만 |
|---|
| 2026.05.26 | ₩64,500 | ₩65,200 | ₩62,500 | ₩62,600 | -2.95% | 3.5만 |
|---|
| 2026.05.22 | ₩60,800 | ₩64,900 | ₩60,800 | ₩64,400 | +5.92% | 9.5만 |
|---|
| 2026.05.21 | ₩59,500 | ₩61,000 | ₩59,500 | ₩59,700 | +0.34% | 2.8만 |
|---|
| 2026.05.20 | ₩60,500 | ₩60,900 | ₩59,100 | ₩59,300 | -1.98% | 4.4만 |
|---|
| 2026.05.19 | ₩61,300 | ₩62,100 | ₩60,300 | ₩60,400 | -1.47% | 4.3만 |
|---|
| 2026.05.18 | ₩61,900 | ₩61,900 | ₩59,700 | ₩60,800 | -1.78% | 5.4만 |
|---|
| 2026.05.15 | ₩65,400 | ₩65,400 | ₩61,300 | ₩62,000 | -5.20% | 6.7만 |
|---|
| 2026.05.14 | ₩63,000 | ₩65,000 | ₩63,000 | ₩64,500 | +2.38% | 4.1만 |
|---|
| 2026.05.13 | ₩64,900 | ₩65,000 | ₩62,700 | ₩62,900 | -3.08% | 5.1만 |
|---|
| 2026.05.12 | ₩64,800 | ₩65,500 | ₩63,200 | ₩64,500 | -0.46% | 6.6만 |
|---|
| 2026.05.11 | ₩64,000 | ₩66,400 | ₩63,900 | ₩64,000 | 0.00% | 4.4만 |
|---|
| 2026.05.08 | ₩65,700 | ₩66,400 | ₩63,700 | ₩63,700 | -3.04% | 10만 |
|---|
| 2026.05.07 | ₩62,900 | ₩66,000 | ₩62,700 | ₩64,700 | +2.86% | 8만 |
|---|
| 2026.05.06 | ₩63,600 | ₩63,700 | ₩61,900 | ₩63,300 | -0.47% | 5.7만 |
|---|
| 2026.05.04 | ₩63,400 | ₩63,700 | ₩62,700 | ₩63,000 | -0.63% | 3.8만 |
|---|
| 2026.04.30 | ₩64,500 | ₩64,800 | ₩63,000 | ₩63,100 | -2.17% | 3.8만 |
|---|
| 2026.04.29 | ₩64,300 | ₩65,200 | ₩63,700 | ₩65,000 | +1.09% | 3.1만 |
|---|
| 2026.04.28 | ₩64,800 | ₩65,200 | ₩63,800 | ₩63,800 | -1.54% | 3.4만 |
|---|
| 2026.04.27 | ₩65,600 | ₩65,900 | ₩64,600 | ₩64,800 | -1.22% | 2.9만 |
|---|
| 2026.04.24 | ₩64,300 | ₩65,300 | ₩64,100 | ₩65,000 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩65,200 | ₩65,500 | ₩63,800 | ₩64,800 | -0.61% | 4.3만 |
|---|
| 2026.04.22 | ₩66,000 | ₩66,000 | ₩64,300 | ₩65,100 | -1.36% | 4.5만 |
|---|
| 2026.04.21 | ₩66,300 | ₩67,400 | ₩66,200 | ₩66,400 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩67,500 | ₩68,800 | ₩65,800 | ₩66,100 | -2.07% | 8.6만 |
|---|
| 2026.04.17 | ₩67,500 | ₩68,100 | ₩66,500 | ₩67,700 | +0.30% | 11.3만 |
|---|
| 2026.04.16 | ₩74,900 | ₩75,000 | ₩68,100 | ₩69,000 | -7.88% | 29.4만 |
|---|
| 2026.04.15 | ₩63,000 | ₩65,400 | ₩63,000 | ₩64,700 | +2.70% | 7.4만 |
|---|
| 2026.04.14 | ₩61,500 | ₩62,200 | ₩61,400 | ₩62,000 | +0.81% | 3.3만 |
|---|
| 2026.04.13 | ₩61,200 | ₩61,600 | ₩60,400 | ₩60,500 | -1.14% | 2.8만 |
|---|
| 2026.04.10 | ₩61,100 | ₩61,700 | ₩60,700 | ₩61,400 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩60,600 | ₩61,100 | ₩60,300 | ₩60,900 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩60,600 | ₩61,700 | ₩60,600 | ₩61,100 | +0.83% | 3.7만 |
|---|
| 2026.04.07 | ₩60,100 | ₩60,700 | ₩59,600 | ₩59,800 | -0.50% | 1.9만 |
|---|
| 2026.04.06 | ₩59,800 | ₩60,300 | ₩59,600 | ₩59,700 | -0.17% | 1.3만 |
|---|
| 2026.04.03 | ₩60,100 | ₩60,400 | ₩59,500 | ₩59,700 | -0.67% | 1.8만 |
|---|
| 2026.04.02 | ₩60,700 | ₩61,200 | ₩59,100 | ₩59,600 | -1.81% | 4.8만 |
|---|
| 2026.04.01 | ₩60,300 | ₩61,400 | ₩60,300 | ₩60,700 | +0.66% | 2.3만 |
|---|
| 2026.03.31 | ₩59,700 | ₩60,900 | ₩59,100 | ₩59,200 | -0.84% | 3.6만 |
|---|
| 2026.03.30 | ₩61,000 | ₩61,000 | ₩59,800 | ₩59,900 | -1.80% | 4.2만 |
|---|
| 2026.03.27 | ₩60,900 | ₩62,000 | ₩60,600 | ₩61,900 | +1.64% | 1.9만 |
|---|
| 2026.03.26 | ₩62,100 | ₩62,900 | ₩61,200 | ₩61,300 | -1.29% | 2.7만 |
|---|
| 2026.03.25 | ₩61,200 | ₩63,200 | ₩61,200 | ₩62,600 | +2.29% | 3.4만 |
|---|
| 2026.03.24 | ₩61,100 | ₩61,700 | ₩60,600 | ₩61,700 | +0.98% | 2.3만 |
|---|
| 2026.03.23 | ₩61,000 | ₩61,400 | ₩60,200 | ₩60,400 | -0.98% | 3.3만 |
|---|
| 2026.03.20 | ₩61,300 | ₩62,500 | ₩61,000 | ₩61,500 | +0.33% | 4.1만 |
|---|
| 2026.03.19 | ₩61,800 | ₩62,100 | ₩61,300 | ₩61,300 | -0.81% | 2.3만 |
|---|
| 2026.03.18 | ₩62,500 | ₩62,900 | ₩62,000 | ₩62,500 | 0.00% | 2.3만 |
|---|
| 2026.03.17 | ₩63,000 | ₩63,100 | ₩61,900 | ₩62,300 | -1.11% | 2만 |
|---|
| 2026.03.16 | ₩63,700 | ₩63,700 | ₩61,900 | ₩61,900 | -2.83% | 2.1만 |
|---|
| 2026.03.13 | ₩63,500 | ₩64,900 | ₩62,900 | ₩63,700 | +0.31% | 3.3만 |
|---|
| 2026.03.12 | ₩61,600 | ₩65,100 | ₩61,600 | ₩64,200 | +4.22% | 8.8만 |
|---|
| 2026.03.11 | ₩61,800 | ₩62,700 | ₩61,500 | ₩62,000 | +0.32% | 3.8만 |
|---|
| 2026.03.10 | ₩64,800 | ₩64,800 | ₩61,700 | ₩61,800 | -4.63% | 4.5만 |
|---|
| 2026.03.09 | ₩60,700 | ₩63,800 | ₩60,200 | ₩63,700 | +4.94% | 5.6만 |
|---|
| 2026.03.06 | ₩60,600 | ₩63,200 | ₩60,200 | ₩63,100 | +4.13% | 4.7만 |
|---|
| 2026.03.05 | ₩60,300 | ₩63,100 | ₩59,700 | ₩61,300 | +1.66% | 9만 |
|---|
| 2026.03.04 | ₩61,000 | ₩61,600 | ₩57,500 | ₩58,000 | -4.92% | 10.2만 |
|---|
| 2026.03.03 | ₩64,300 | ₩64,300 | ₩61,000 | ₩61,500 | -4.35% | 6만 |
|---|
| 2026.02.27 | ₩64,600 | ₩65,700 | ₩64,000 | ₩65,200 | +0.93% | 3.2만 |
|---|
| 2026.02.26 | ₩66,600 | ₩66,600 | ₩64,700 | ₩64,700 | -2.85% | 5.9만 |
|---|
| 2026.02.25 | ₩65,600 | ₩67,300 | ₩65,000 | ₩65,600 | 0.00% | 6.9만 |
|---|
| 2026.02.24 | ₩65,100 | ₩65,600 | ₩64,600 | ₩65,000 | -0.15% | 3.7만 |
|---|
| 2026.02.23 | ₩66,300 | ₩66,600 | ₩65,100 | ₩65,200 | -1.66% | 5.1만 |
|---|
| 2026.02.20 | ₩65,600 | ₩65,900 | ₩64,100 | ₩65,100 | -0.76% | 3.7만 |
|---|
| 2026.02.19 | ₩66,400 | ₩66,500 | ₩65,000 | ₩65,800 | -0.90% | 6.7만 |
|---|
| 2026.02.13 | ₩65,400 | ₩66,700 | ₩64,900 | ₩65,600 | +0.31% | 6.2만 |
|---|
| 2026.02.12 | ₩64,000 | ₩64,500 | ₩63,600 | ₩64,300 | +0.47% | 3만 |
|---|
| 2026.02.11 | ₩63,700 | ₩64,500 | ₩63,200 | ₩64,100 | +0.63% | 3.6만 |
|---|
| 2026.02.10 | ₩63,500 | ₩64,000 | ₩63,000 | ₩63,500 | 0.00% | 2.5만 |
|---|
| 2026.02.09 | ₩62,900 | ₩63,500 | ₩62,200 | ₩63,300 | +0.64% | 3.7만 |
|---|
| 2026.02.06 | ₩62,700 | ₩62,800 | ₩59,200 | ₩61,300 | -2.23% | 6.2만 |
|---|
| 2026.02.05 | ₩63,000 | ₩64,500 | ₩62,900 | ₩63,000 | 0.00% | 4.7만 |
|---|
| 2026.02.04 | ₩64,200 | ₩64,500 | ₩63,200 | ₩64,000 | -0.31% | 3.4만 |
|---|
| 2026.02.03 | ₩64,800 | ₩64,800 | ₩62,700 | ₩63,900 | -1.39% | 4.5만 |
|---|
| 2026.02.02 | ₩65,600 | ₩66,000 | ₩62,400 | ₩62,700 | -4.42% | 7.5만 |
|---|
| 2026.01.30 | ₩67,700 | ₩68,700 | ₩66,600 | ₩66,600 | -1.62% | 8.4만 |
|---|
| 2026.01.29 | ₩67,700 | ₩68,300 | ₩65,200 | ₩67,300 | -0.59% | 9.8만 |
|---|
| 2026.01.28 | ₩66,600 | ₩67,500 | ₩65,000 | ₩67,000 | +0.60% | 12.4만 |
|---|
| 2026.01.27 | ₩64,500 | ₩67,500 | ₩64,400 | ₩65,300 | +1.24% | 12.8만 |
|---|
| 2026.01.26 | ₩62,500 | ₩65,200 | ₩62,000 | ₩65,000 | +4.00% | 15.7만 |
|---|
| 2026.01.23 | ₩59,400 | ₩62,200 | ₩59,400 | ₩62,000 | +4.38% | 11.9만 |
|---|
| 2026.01.22 | ₩59,100 | ₩59,500 | ₩58,900 | ₩59,300 | +0.34% | 2.9만 |
|---|
| 2026.01.21 | ₩59,700 | ₩59,700 | ₩58,800 | ₩59,100 | -1.01% | 5.9만 |
|---|
| 2026.01.20 | ₩59,500 | ₩60,000 | ₩59,200 | ₩59,500 | 0.00% | 3.4만 |
|---|
| 2026.01.19 | ₩59,600 | ₩59,900 | ₩59,400 | ₩59,500 | -0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩60,100 | ₩60,400 | ₩59,500 | ₩59,500 | -1.00% | 4.4만 |
|---|
| 2026.01.15 | ₩60,400 | ₩60,400 | ₩59,800 | ₩60,000 | -0.66% | 2.6만 |
|---|
| 2026.01.14 | ₩59,900 | ₩60,700 | ₩59,900 | ₩60,400 | +0.83% | 3.1만 |
|---|
| 2026.01.13 | ₩59,800 | ₩60,400 | ₩59,800 | ₩60,000 | +0.33% | 2.4만 |
|---|
| 2026.01.12 | ₩60,000 | ₩60,300 | ₩59,500 | ₩59,700 | -0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩59,800 | ₩60,400 | ₩59,300 | ₩59,900 | +0.17% | 2.4만 |
|---|
| 2026.01.08 | ₩59,700 | ₩59,900 | ₩59,100 | ₩59,400 | -0.50% | 3.1만 |
|---|
| 2026.01.07 | ₩60,100 | ₩60,300 | ₩59,600 | ₩59,700 | -0.67% | 3.9만 |
|---|
| 2026.01.06 | ₩60,000 | ₩60,600 | ₩60,000 | ₩60,200 | +0.33% | 2.4만 |
|---|
| 2026.01.05 | ₩60,900 | ₩61,000 | ₩59,100 | ₩60,200 | -1.15% | 5.1만 |
|---|
| 2026.01.02 | ₩60,500 | ₩60,900 | ₩60,100 | ₩60,400 | -0.17% | 3.1만 |
|---|
| 2025.12.30 | ₩60,900 | ₩60,900 | ₩59,900 | ₩60,100 | -1.31% | 3.7만 |
|---|
| 2025.12.29 | ₩62,600 | ₩62,600 | ₩60,500 | ₩60,800 | -2.88% | 7.6만 |
|---|
| 2025.12.26 | ₩63,900 | ₩64,100 | ₩62,700 | ₩63,000 | -1.41% | 6.5만 |
|---|
| 2025.12.24 | ₩63,700 | ₩63,900 | ₩63,000 | ₩63,600 | -0.16% | 5.4만 |
|---|
| 2025.12.23 | ₩63,400 | ₩64,100 | ₩63,000 | ₩63,600 | +0.32% | 6.4만 |
|---|
| 2025.12.22 | ₩63,000 | ₩63,900 | ₩62,800 | ₩63,500 | +0.79% | 6.6만 |
|---|
| 2025.12.19 | ₩61,400 | ₩63,300 | ₩61,400 | ₩63,000 | +2.61% | 15.4만 |
|---|
| 2025.12.18 | ₩61,700 | ₩62,300 | ₩60,700 | ₩61,300 | -0.65% | 13.3만 |
|---|
| 2025.12.17 | ₩63,100 | ₩63,200 | ₩61,700 | ₩62,100 | -1.58% | 8.7만 |
|---|
| 2025.12.16 | ₩62,900 | ₩63,600 | ₩62,500 | ₩62,800 | -0.16% | 7만 |
|---|
| 2025.12.15 | ₩63,500 | ₩63,800 | ₩62,700 | ₩62,800 | -1.10% | 6.4만 |
|---|
| 2025.12.12 | ₩63,100 | ₩64,200 | ₩62,700 | ₩64,100 | +1.58% | 4.9만 |
|---|
| 2025.12.11 | ₩62,000 | ₩63,400 | ₩62,000 | ₩63,100 | +1.77% | 9.1만 |
|---|
| 2025.12.10 | ₩61,000 | ₩61,300 | ₩60,800 | ₩61,300 | +0.49% | 2만 |
|---|
| 2025.12.09 | ₩61,500 | ₩61,500 | ₩60,800 | ₩61,000 | -0.81% | 2.3만 |
|---|
| 2025.12.08 | ₩62,000 | ₩62,100 | ₩61,400 | ₩61,800 | -0.32% | 2.4만 |
|---|
| 2025.12.05 | ₩61,300 | ₩61,500 | ₩60,700 | ₩61,400 | +0.16% | 2만 |
|---|
| 2025.12.04 | ₩61,700 | ₩61,800 | ₩60,600 | ₩61,300 | -0.65% | 2.8만 |
|---|
| 2025.12.03 | ₩61,100 | ₩61,800 | ₩60,900 | ₩61,600 | +0.82% | 2.9만 |
|---|
| 2025.12.02 | ₩61,200 | ₩61,400 | ₩60,500 | ₩60,900 | -0.49% | 3.8만 |
|---|
| 2025.12.01 | ₩62,500 | ₩63,300 | ₩60,400 | ₩60,700 | -2.88% | 7.1만 |
|---|
| 2025.11.28 | ₩59,900 | ₩60,400 | ₩59,800 | ₩60,200 | +0.50% | 2.4만 |
|---|
| 2025.11.27 | ₩60,000 | ₩60,300 | ₩59,500 | ₩59,500 | -0.83% | 2.5만 |
|---|
| 2025.11.26 | ₩60,600 | ₩60,600 | ₩59,700 | ₩59,900 | -1.16% | 3.9만 |
|---|
| 2025.11.25 | ₩60,400 | ₩60,800 | ₩60,200 | ₩60,200 | -0.33% | 1.4만 |
|---|
| 2025.11.24 | ₩60,500 | ₩60,800 | ₩60,000 | ₩60,400 | -0.17% | 3.4만 |
|---|
| 2025.11.21 | ₩60,200 | ₩60,600 | ₩59,700 | ₩60,200 | 0.00% | 3.6만 |
|---|
| 2025.11.20 | ₩60,600 | ₩60,900 | ₩60,200 | ₩60,500 | -0.17% | 2.3만 |
|---|
| 2025.11.19 | ₩61,200 | ₩61,200 | ₩60,500 | ₩60,500 | -1.14% | 4만 |
|---|
| 2025.11.18 | ₩60,800 | ₩61,800 | ₩60,600 | ₩61,000 | +0.33% | 3.7만 |
|---|
| 2025.11.17 | ₩59,800 | ₩61,500 | ₩59,600 | ₩61,400 | +2.68% | 5.2만 |
|---|
| 2025.11.14 | ₩60,700 | ₩60,700 | ₩59,400 | ₩59,400 | -2.14% | 23.6만 |
|---|
| 2025.11.13 | ₩61,400 | ₩61,400 | ₩60,700 | ₩60,900 | -0.81% | 4만 |
|---|
| 2025.11.12 | ₩60,600 | ₩61,400 | ₩60,300 | ₩60,800 | +0.33% | 7.5만 |
|---|
| 2025.11.11 | ₩60,100 | ₩60,800 | ₩60,000 | ₩60,700 | +1.00% | 3.7만 |
|---|
| 2025.11.10 | ₩60,400 | ₩60,800 | ₩59,700 | ₩59,800 | -0.99% | 6.8만 |
|---|
| 2025.11.07 | ₩60,500 | ₩60,700 | ₩60,000 | ₩60,400 | -0.17% | 5.2만 |
|---|
| 2025.11.06 | ₩61,200 | ₩61,500 | ₩60,300 | ₩60,600 | -0.98% | 2.3만 |
|---|
| 2025.11.05 | ₩60,800 | ₩61,000 | ₩59,600 | ₩60,800 | 0.00% | 6.4만 |
|---|
| 2025.11.04 | ₩60,800 | ₩61,300 | ₩60,600 | ₩61,200 | +0.66% | 3.6만 |
|---|
| 2025.11.03 | ₩61,200 | ₩61,800 | ₩60,600 | ₩61,100 | -0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩60,100 | ₩61,100 | ₩59,900 | ₩60,700 | +1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩59,100 | ₩59,200 | ₩58,300 | ₩58,600 | -0.85% | 3.6만 |
|---|
| 2025.10.29 | ₩59,400 | ₩59,800 | ₩59,100 | ₩59,300 | -0.17% | 2.3만 |
|---|
| 2025.10.28 | ₩59,900 | ₩59,900 | ₩59,100 | ₩59,300 | -1.00% | 1.9만 |
|---|
| 2025.10.27 | ₩58,600 | ₩59,800 | ₩58,600 | ₩59,800 | +2.05% | 3.4만 |
|---|
| 2025.10.24 | ₩59,000 | ₩59,200 | ₩58,600 | ₩58,600 | -0.68% | 2.9만 |
|---|
| 2025.10.23 | ₩59,400 | ₩59,500 | ₩58,900 | ₩59,000 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩59,100 | ₩59,600 | ₩58,400 | ₩59,600 | +0.85% | 3.5만 |
|---|
| 2025.10.21 | ₩58,800 | ₩59,300 | ₩58,600 | ₩59,300 | +0.85% | 5만 |
|---|
| 2025.10.20 | ₩58,100 | ₩59,000 | ₩58,000 | ₩58,600 | +0.86% | 2.9만 |
|---|
| 2025.10.17 | ₩59,800 | ₩59,800 | ₩58,100 | ₩58,200 | -2.68% | 12.5만 |
|---|
| 2025.10.16 | ₩60,100 | ₩60,800 | ₩59,900 | ₩59,900 | -0.33% | 2.5만 |
|---|
| 2025.10.15 | ₩59,400 | ₩60,300 | ₩59,400 | ₩60,300 | +1.52% | 2.8만 |
|---|
| 2025.10.14 | ₩60,200 | ₩60,700 | ₩59,300 | ₩59,400 | -1.33% | 4.3만 |
|---|
| 2025.10.13 | ₩60,000 | ₩60,700 | ₩59,700 | ₩60,100 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩60,600 | ₩60,600 | ₩60,000 | ₩60,500 | -0.17% | 2.4만 |
|---|