시장 데이터를 불러오는 중
전체 종목
메타바이오메드 과거 주가
059210.KQ · KOSDAQ
주요 제품·사업: 생체분해성봉합사,근관충전재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
059210.KQ · KOSDAQ
주요 제품·사업: 생체분해성봉합사,근관충전재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,775 | ₩3,815 | ₩3,690 | ₩3,740 | -0.93% | 6.8만 |
| 2026.10.07 | ₩3,785 | ₩3,790 | ₩3,705 | ₩3,740 | -1.19% | 4.4만 |
| 2026.10.06 | ₩3,675 | ₩3,770 | ₩3,650 | ₩3,765 | +2.45% | 8.8만 |
| 2026.10.02 | ₩3,670 | ₩3,685 | ₩3,575 | ₩3,665 | -0.14% | 6.1만 |
| 2026.10.01 | ₩3,610 | ₩3,685 | ₩3,585 | ₩3,670 | +1.66% | 17만 |
| 2026.09.30 | ₩3,700 | ₩3,705 | ₩3,605 | ₩3,605 | -2.57% | 4.7만 |
| 2026.09.29 | ₩3,700 | ₩3,820 | ₩3,630 | ₩3,650 | -1.35% | 4.5만 |
| 2026.09.28 | ₩3,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,630 |
| ₩3,700 |
| +1.09% |
| 3.7만 |
| 2026.09.23 | ₩3,720 | ₩3,725 | ₩3,625 | ₩3,630 | -2.42% | 10.8만 |
|---|
| 2026.09.22 | ₩3,735 | ₩3,735 | ₩3,660 | ₩3,710 | -0.67% | 5.5만 |
|---|
| 2026.09.21 | ₩3,750 | ₩3,800 | ₩3,685 | ₩3,700 | -1.33% | 8.7만 |
|---|
| 2026.09.18 | ₩3,790 | ₩3,805 | ₩3,740 | ₩3,790 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩3,785 | ₩3,785 | ₩3,705 | ₩3,785 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩3,800 | ₩3,800 | ₩3,710 | ₩3,755 | -1.18% | 5.3만 |
|---|
| 2026.09.15 | ₩3,850 | ₩3,865 | ₩3,750 | ₩3,820 | -0.78% | 14.2만 |
|---|
| 2026.09.14 | ₩3,860 | ₩3,880 | ₩3,770 | ₩3,815 | -1.17% | 7.5만 |
|---|
| 2026.09.11 | ₩3,885 | ₩3,925 | ₩3,810 | ₩3,855 | -0.77% | 6.8만 |
|---|
| 2026.09.10 | ₩3,880 | ₩3,890 | ₩3,780 | ₩3,890 | +0.26% | 4.6만 |
|---|
| 2026.09.09 | ₩3,900 | ₩3,920 | ₩3,850 | ₩3,880 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩3,835 | ₩3,935 | ₩3,785 | ₩3,900 | +1.69% | 11.4만 |
|---|
| 2026.09.07 | ₩3,865 | ₩3,890 | ₩3,795 | ₩3,835 | -0.78% | 4.4만 |
|---|
| 2026.09.04 | ₩3,885 | ₩3,915 | ₩3,800 | ₩3,865 | -0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩3,915 | ₩3,935 | ₩3,815 | ₩3,875 | -1.02% | 5.6만 |
|---|
| 2026.09.02 | ₩3,945 | ₩3,945 | ₩3,850 | ₩3,895 | -1.27% | 2.4만 |
|---|
| 2026.09.01 | ₩3,960 | ₩3,960 | ₩3,880 | ₩3,950 | -0.25% | 2.7만 |
|---|
| 2026.08.31 | ₩3,910 | ₩3,940 | ₩3,835 | ₩3,940 | +0.77% | 2.8만 |
|---|
| 2026.08.28 | ₩3,890 | ₩3,940 | ₩3,830 | ₩3,940 | +1.29% | 2.8만 |
|---|
| 2026.08.27 | ₩3,935 | ₩3,960 | ₩3,870 | ₩3,890 | -1.14% | 3.6만 |
|---|
| 2026.08.26 | ₩3,930 | ₩3,935 | ₩3,850 | ₩3,935 | +0.13% | 4.5만 |
|---|
| 2026.08.25 | ₩3,870 | ₩3,910 | ₩3,735 | ₩3,910 | +1.03% | 7만 |
|---|
| 2026.08.24 | ₩3,890 | ₩4,130 | ₩3,825 | ₩3,900 | +0.26% | 7.9만 |
|---|
| 2026.08.21 | ₩4,000 | ₩4,020 | ₩3,825 | ₩3,850 | -3.75% | 10.2만 |
|---|
| 2026.08.20 | ₩4,045 | ₩4,090 | ₩3,975 | ₩4,020 | -0.62% | 7.1만 |
|---|
| 2026.08.19 | ₩4,110 | ₩4,155 | ₩3,970 | ₩4,030 | -1.95% | 8만 |
|---|
| 2026.08.18 | ₩4,295 | ₩4,310 | ₩4,090 | ₩4,140 | -3.61% | 23.6만 |
|---|
| 2026.08.14 | ₩4,000 | ₩4,275 | ₩3,975 | ₩4,230 | +5.75% | 29.2만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,130 | ₩3,955 | ₩3,980 | -2.93% | 10.6만 |
|---|
| 2026.08.12 | ₩4,165 | ₩4,200 | ₩4,045 | ₩4,125 | -0.96% | 11.8만 |
|---|
| 2026.08.11 | ₩4,080 | ₩4,180 | ₩4,040 | ₩4,165 | +2.08% | 6.3만 |
|---|
| 2026.08.10 | ₩3,930 | ₩4,120 | ₩3,925 | ₩4,120 | +4.83% | 10.7만 |
|---|
| 2026.08.07 | ₩3,990 | ₩4,000 | ₩3,860 | ₩3,960 | -0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩3,855 | ₩3,980 | ₩3,830 | ₩3,975 | +3.11% | 13.8만 |
|---|
| 2026.08.05 | ₩3,835 | ₩3,900 | ₩3,800 | ₩3,885 | +1.30% | 11.2만 |
|---|
| 2026.08.04 | ₩3,695 | ₩3,840 | ₩3,695 | ₩3,835 | +3.79% | 4만 |
|---|
| 2026.08.03 | ₩3,650 | ₩3,780 | ₩3,610 | ₩3,745 | +2.60% | 7.5만 |
|---|
| 2026.07.31 | ₩3,630 | ₩3,700 | ₩3,600 | ₩3,685 | +1.52% | 12.6만 |
|---|
| 2026.07.30 | ₩3,265 | ₩3,640 | ₩3,265 | ₩3,640 | +11.49% | 10.4만 |
|---|
| 2026.07.29 | ₩3,655 | ₩3,700 | ₩3,320 | ₩3,490 | -4.51% | 20만 |
|---|
| 2026.07.28 | ₩3,840 | ₩3,840 | ₩3,605 | ₩3,620 | -5.73% | 6.5만 |
|---|
| 2026.07.27 | ₩3,860 | ₩3,880 | ₩3,770 | ₩3,845 | -0.39% | 2.7만 |
|---|
| 2026.07.24 | ₩3,950 | ₩3,975 | ₩3,790 | ₩3,800 | -3.80% | 4.4만 |
|---|
| 2026.07.23 | ₩3,840 | ₩3,940 | ₩3,805 | ₩3,935 | +2.47% | 3.3만 |
|---|
| 2026.07.22 | ₩3,870 | ₩3,910 | ₩3,765 | ₩3,830 | -1.03% | 12.3만 |
|---|
| 2026.07.21 | ₩3,900 | ₩3,905 | ₩3,760 | ₩3,845 | -1.41% | 6.2만 |
|---|
| 2026.07.20 | ₩3,935 | ₩3,945 | ₩3,820 | ₩3,895 | -1.02% | 9.9만 |
|---|
| 2026.07.16 | ₩3,880 | ₩3,965 | ₩3,840 | ₩3,935 | +1.42% | 6.9만 |
|---|
| 2026.07.15 | ₩3,715 | ₩3,895 | ₩3,715 | ₩3,880 | +4.44% | 7.3만 |
|---|
| 2026.07.14 | ₩3,720 | ₩3,795 | ₩3,650 | ₩3,705 | -0.40% | 19만 |
|---|
| 2026.07.13 | ₩3,910 | ₩3,955 | ₩3,720 | ₩3,795 | -2.94% | 7만 |
|---|
| 2026.07.10 | ₩3,700 | ₩3,930 | ₩3,700 | ₩3,900 | +5.41% | 8.9만 |
|---|
| 2026.07.09 | ₩3,725 | ₩3,840 | ₩3,660 | ₩3,695 | -0.81% | 6.8만 |
|---|
| 2026.07.08 | ₩3,800 | ₩3,810 | ₩3,675 | ₩3,725 | -1.97% | 9.5만 |
|---|
| 2026.07.07 | ₩3,820 | ₩3,870 | ₩3,690 | ₩3,790 | -0.79% | 9.9만 |
|---|
| 2026.07.06 | ₩3,725 | ₩3,855 | ₩3,710 | ₩3,820 | +2.55% | 9.4만 |
|---|
| 2026.07.03 | ₩3,620 | ₩3,755 | ₩3,595 | ₩3,715 | +2.62% | 7만 |
|---|
| 2026.07.02 | ₩3,655 | ₩3,765 | ₩3,565 | ₩3,695 | +1.09% | 8.7만 |
|---|
| 2026.07.01 | ₩3,720 | ₩3,775 | ₩3,630 | ₩3,690 | -0.81% | 8.9만 |
|---|
| 2026.06.30 | ₩3,990 | ₩3,990 | ₩3,675 | ₩3,710 | -7.02% | 15.4만 |
|---|
| 2026.06.29 | ₩3,720 | ₩3,955 | ₩3,690 | ₩3,930 | +5.65% | 21.1만 |
|---|
| 2026.06.26 | ₩3,625 | ₩3,920 | ₩3,460 | ₩3,720 | +2.62% | 67만 |
|---|
| 2026.06.25 | ₩3,585 | ₩3,705 | ₩3,570 | ₩3,585 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩3,605 | ₩3,635 | ₩3,450 | ₩3,575 | -0.83% | 16.6만 |
|---|
| 2026.06.23 | ₩3,610 | ₩3,745 | ₩3,535 | ₩3,605 | -0.14% | 18.2만 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,790 | ₩3,555 | ₩3,650 | -3.05% | 16.9만 |
|---|
| 2026.06.19 | ₩3,885 | ₩3,940 | ₩3,715 | ₩3,810 | -1.93% | 23.5만 |
|---|
| 2026.06.18 | ₩3,825 | ₩3,915 | ₩3,825 | ₩3,885 | +1.57% | 23.5만 |
|---|
| 2026.06.17 | ₩3,730 | ₩3,855 | ₩3,715 | ₩3,815 | +2.28% | 9.8만 |
|---|
| 2026.06.16 | ₩3,770 | ₩3,770 | ₩3,670 | ₩3,750 | -0.53% | 11만 |
|---|
| 2026.06.15 | ₩3,795 | ₩3,860 | ₩3,700 | ₩3,740 | -1.45% | 19만 |
|---|
| 2026.06.12 | ₩3,760 | ₩3,930 | ₩3,715 | ₩3,795 | +0.93% | 40.2만 |
|---|
| 2026.06.11 | ₩3,455 | ₩3,710 | ₩3,455 | ₩3,700 | +7.09% | 17.5만 |
|---|
| 2026.06.10 | ₩3,540 | ₩3,595 | ₩3,430 | ₩3,530 | -0.28% | 352 |
|---|
| 2026.06.09 | ₩3,370 | ₩3,625 | ₩3,325 | ₩3,540 | +5.04% | 17.8만 |
|---|
| 2026.06.08 | ₩3,490 | ₩3,490 | ₩3,300 | ₩3,385 | -3.01% | 20.9만 |
|---|
| 2026.06.05 | ₩3,655 | ₩3,705 | ₩3,550 | ₩3,605 | -1.37% | 6.8만 |
|---|
| 2026.06.04 | ₩3,620 | ₩3,715 | ₩3,580 | ₩3,635 | +0.41% | 15.9만 |
|---|
| 2026.06.02 | ₩3,690 | ₩3,690 | ₩3,550 | ₩3,620 | -1.90% | 20.1만 |
|---|
| 2026.06.01 | ₩3,760 | ₩3,830 | ₩3,600 | ₩3,695 | -1.73% | 27.5만 |
|---|
| 2026.05.29 | ₩3,985 | ₩4,000 | ₩3,805 | ₩3,840 | -3.64% | 20.2만 |
|---|
| 2026.05.28 | ₩3,995 | ₩4,050 | ₩3,830 | ₩3,950 | -1.13% | 27.8만 |
|---|
| 2026.05.27 | ₩4,050 | ₩4,110 | ₩3,950 | ₩3,995 | -1.36% | 17.7만 |
|---|
| 2026.05.26 | ₩4,210 | ₩4,260 | ₩3,990 | ₩4,040 | -4.04% | 31.6만 |
|---|
| 2026.05.22 | ₩3,890 | ₩4,195 | ₩3,890 | ₩4,175 | +7.33% | 29.6만 |
|---|
| 2026.05.21 | ₩4,020 | ₩4,070 | ₩3,825 | ₩3,885 | -3.36% | 36.4만 |
|---|
| 2026.05.20 | ₩4,080 | ₩4,130 | ₩3,975 | ₩4,010 | -1.72% | 25만 |
|---|
| 2026.05.19 | ₩4,060 | ₩4,150 | ₩3,980 | ₩4,065 | +0.12% | 28.1만 |
|---|
| 2026.05.18 | ₩4,145 | ₩4,160 | ₩3,930 | ₩4,020 | -3.02% | 24.1만 |
|---|
| 2026.05.15 | ₩4,300 | ₩4,330 | ₩4,070 | ₩4,140 | -3.72% | 38만 |
|---|
| 2026.05.14 | ₩4,015 | ₩4,320 | ₩3,910 | ₩4,290 | +6.85% | 56.6만 |
|---|
| 2026.05.13 | ₩4,125 | ₩4,150 | ₩4,010 | ₩4,010 | -2.79% | 16.3만 |
|---|
| 2026.05.12 | ₩4,185 | ₩4,210 | ₩4,050 | ₩4,125 | -1.43% | 28.7만 |
|---|
| 2026.05.11 | ₩4,205 | ₩4,240 | ₩4,135 | ₩4,185 | -0.48% | 28.5만 |
|---|
| 2026.05.08 | ₩4,205 | ₩4,285 | ₩4,200 | ₩4,230 | +0.59% | 16.9만 |
|---|
| 2026.05.07 | ₩4,250 | ₩4,320 | ₩4,205 | ₩4,205 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩4,385 | ₩4,400 | ₩4,205 | ₩4,250 | -3.08% | 26만 |
|---|
| 2026.05.04 | ₩4,470 | ₩4,535 | ₩4,255 | ₩4,385 | -1.90% | 20만 |
|---|
| 2026.04.30 | ₩4,580 | ₩4,600 | ₩4,400 | ₩4,420 | -3.49% | 19.4만 |
|---|
| 2026.04.29 | ₩4,480 | ₩4,615 | ₩4,475 | ₩4,555 | +1.67% | 14.1만 |
|---|
| 2026.04.28 | ₩4,540 | ₩4,565 | ₩4,495 | ₩4,505 | -0.77% | 14.5만 |
|---|
| 2026.04.27 | ₩4,605 | ₩4,635 | ₩4,540 | ₩4,540 | -1.41% | 16만 |
|---|
| 2026.04.24 | ₩4,570 | ₩4,675 | ₩4,505 | ₩4,605 | +0.77% | 12.5만 |
|---|
| 2026.04.23 | ₩4,530 | ₩4,620 | ₩4,470 | ₩4,560 | +0.66% | 16.2만 |
|---|
| 2026.04.22 | ₩4,505 | ₩4,595 | ₩4,465 | ₩4,495 | -0.22% | 15.3만 |
|---|
| 2026.04.21 | ₩4,655 | ₩4,660 | ₩4,500 | ₩4,505 | -3.22% | 17.2만 |
|---|
| 2026.04.20 | ₩4,680 | ₩4,760 | ₩4,605 | ₩4,620 | -1.28% | 8.8만 |
|---|
| 2026.04.17 | ₩4,590 | ₩4,700 | ₩4,535 | ₩4,680 | +1.96% | 14만 |
|---|
| 2026.04.16 | ₩4,550 | ₩4,610 | ₩4,515 | ₩4,575 | +0.55% | 12.5만 |
|---|
| 2026.04.15 | ₩4,460 | ₩4,585 | ₩4,435 | ₩4,495 | +0.78% | 16.8만 |
|---|
| 2026.04.14 | ₩4,365 | ₩4,430 | ₩4,340 | ₩4,420 | +1.26% | 11.7만 |
|---|
| 2026.04.13 | ₩4,300 | ₩4,360 | ₩4,220 | ₩4,340 | +0.93% | 8.4만 |
|---|
| 2026.04.10 | ₩4,240 | ₩4,315 | ₩4,215 | ₩4,310 | +1.65% | 12.3만 |
|---|
| 2026.04.09 | ₩4,270 | ₩4,270 | ₩4,175 | ₩4,240 | -0.70% | 9.4만 |
|---|
| 2026.04.08 | ₩4,190 | ₩4,280 | ₩4,190 | ₩4,270 | +1.91% | 12.1만 |
|---|
| 2026.04.07 | ₩4,225 | ₩4,225 | ₩4,090 | ₩4,115 | -2.60% | 8.5만 |
|---|
| 2026.04.06 | ₩4,230 | ₩4,310 | ₩4,130 | ₩4,140 | -2.13% | 14.3만 |
|---|
| 2026.04.03 | ₩4,185 | ₩4,295 | ₩4,180 | ₩4,225 | +0.96% | 9.8만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,375 | ₩4,065 | ₩4,110 | -5.73% | 23.1만 |
|---|
| 2026.04.01 | ₩4,260 | ₩4,380 | ₩4,255 | ₩4,350 | +2.11% | 16.9만 |
|---|
| 2026.03.31 | ₩4,305 | ₩4,415 | ₩4,125 | ₩4,155 | -3.48% | 22.4만 |
|---|
| 2026.03.30 | ₩4,420 | ₩4,420 | ₩4,200 | ₩4,305 | -2.60% | 15.4만 |
|---|
| 2026.03.27 | ₩4,410 | ₩4,495 | ₩4,360 | ₩4,495 | +1.93% | 11.8만 |
|---|
| 2026.03.26 | ₩4,590 | ₩4,595 | ₩4,405 | ₩4,420 | -3.70% | 15.2만 |
|---|
| 2026.03.25 | ₩4,590 | ₩4,635 | ₩4,510 | ₩4,545 | -0.98% | 14만 |
|---|
| 2026.03.24 | ₩4,480 | ₩4,620 | ₩4,440 | ₩4,585 | +2.34% | 20.8만 |
|---|
| 2026.03.23 | ₩4,450 | ₩4,465 | ₩4,350 | ₩4,370 | -1.80% | 14만 |
|---|
| 2026.03.20 | ₩4,500 | ₩4,610 | ₩4,440 | ₩4,540 | +0.89% | 11.3만 |
|---|
| 2026.03.19 | ₩4,385 | ₩4,510 | ₩4,345 | ₩4,510 | +2.85% | 19.5만 |
|---|
| 2026.03.18 | ₩4,390 | ₩4,450 | ₩4,345 | ₩4,430 | +0.91% | 27.9만 |
|---|
| 2026.03.17 | ₩4,480 | ₩4,515 | ₩4,325 | ₩4,345 | -3.01% | 45.4만 |
|---|
| 2026.03.16 | ₩4,705 | ₩4,795 | ₩4,480 | ₩4,480 | -4.78% | 41.9만 |
|---|
| 2026.03.13 | ₩4,570 | ₩4,745 | ₩4,470 | ₩4,700 | +2.84% | 23.7만 |
|---|
| 2026.03.12 | ₩4,510 | ₩4,585 | ₩4,470 | ₩4,585 | +1.66% | 13.2만 |
|---|
| 2026.03.11 | ₩4,540 | ₩4,720 | ₩4,450 | ₩4,515 | -0.55% | 21.8만 |
|---|
| 2026.03.10 | ₩4,600 | ₩4,620 | ₩4,465 | ₩4,515 | -1.85% | 15.4만 |
|---|
| 2026.03.09 | ₩4,570 | ₩4,570 | ₩4,300 | ₩4,405 | -3.61% | 31.8만 |
|---|
| 2026.03.06 | ₩4,615 | ₩4,800 | ₩4,555 | ₩4,760 | +3.14% | 18.7만 |
|---|
| 2026.03.05 | ₩4,660 | ₩4,790 | ₩4,585 | ₩4,600 | -1.29% | 24.7만 |
|---|
| 2026.03.04 | ₩4,810 | ₩4,810 | ₩4,180 | ₩4,385 | -8.84% | 72.6만 |
|---|
| 2026.03.03 | ₩5,060 | ₩5,070 | ₩4,600 | ₩4,880 | -3.56% | 31.9만 |
|---|
| 2026.02.27 | ₩5,080 | ₩5,170 | ₩5,000 | ₩5,090 | +0.20% | 39.1만 |
|---|
| 2026.02.26 | ₩5,220 | ₩5,270 | ₩5,030 | ₩5,050 | -3.26% | 34.8만 |
|---|
| 2026.02.25 | ₩5,340 | ₩5,340 | ₩5,190 | ₩5,220 | -2.25% | 30.7만 |
|---|
| 2026.02.24 | ₩5,220 | ₩5,390 | ₩5,170 | ₩5,330 | +2.11% | 55.1만 |
|---|
| 2026.02.23 | ₩5,040 | ₩5,310 | ₩5,040 | ₩5,220 | +3.57% | 106.4만 |
|---|
| 2026.02.20 | ₩5,050 | ₩5,200 | ₩4,880 | ₩4,985 | -1.29% | 89.8만 |
|---|
| 2026.02.19 | ₩5,110 | ₩5,150 | ₩4,960 | ₩5,040 | -1.37% | 65.4만 |
|---|
| 2026.02.13 | ₩5,120 | ₩5,120 | ₩5,020 | ₩5,070 | -0.98% | 28.2만 |
|---|
| 2026.02.12 | ₩5,130 | ₩5,160 | ₩5,045 | ₩5,130 | 0.00% | 24.5만 |
|---|
| 2026.02.11 | ₩5,070 | ₩5,140 | ₩5,000 | ₩5,110 | +0.79% | 23.7만 |
|---|
| 2026.02.10 | ₩5,100 | ₩5,180 | ₩5,020 | ₩5,070 | -0.59% | 29.4만 |
|---|
| 2026.02.09 | ₩5,150 | ₩5,200 | ₩4,980 | ₩5,040 | -2.14% | 45.6만 |
|---|
| 2026.02.06 | ₩5,040 | ₩5,150 | ₩4,855 | ₩5,080 | +0.79% | 36.3만 |
|---|
| 2026.02.05 | ₩5,110 | ₩5,340 | ₩5,020 | ₩5,170 | +1.17% | 95만 |
|---|
| 2026.02.04 | ₩5,010 | ₩5,080 | ₩4,960 | ₩5,010 | 0.00% | 30.2만 |
|---|
| 2026.02.03 | ₩4,805 | ₩5,070 | ₩4,765 | ₩5,040 | +4.89% | 52.8만 |
|---|
| 2026.02.02 | ₩4,870 | ₩4,880 | ₩4,720 | ₩4,745 | -2.57% | 42만 |
|---|
| 2026.01.30 | ₩4,945 | ₩5,210 | ₩4,720 | ₩4,890 | -1.11% | 172.3만 |
|---|
| 2026.01.29 | ₩4,925 | ₩5,010 | ₩4,775 | ₩4,945 | +0.41% | 38.7만 |
|---|
| 2026.01.28 | ₩5,100 | ₩5,160 | ₩4,850 | ₩4,900 | -3.92% | 49.7만 |
|---|
| 2026.01.27 | ₩5,000 | ₩5,100 | ₩4,905 | ₩4,965 | -0.70% | 25.2만 |
|---|
| 2026.01.26 | ₩4,695 | ₩5,030 | ₩4,695 | ₩5,000 | +6.50% | 59.8만 |
|---|
| 2026.01.23 | ₩4,625 | ₩4,700 | ₩4,525 | ₩4,695 | +1.51% | 24.9만 |
|---|
| 2026.01.22 | ₩4,560 | ₩4,600 | ₩4,490 | ₩4,580 | +0.44% | 25.2만 |
|---|
| 2026.01.21 | ₩4,680 | ₩4,685 | ₩4,490 | ₩4,560 | -2.56% | 32.5만 |
|---|
| 2026.01.20 | ₩4,570 | ₩4,745 | ₩4,540 | ₩4,700 | +2.84% | 22.3만 |
|---|
| 2026.01.19 | ₩4,630 | ₩4,680 | ₩4,550 | ₩4,580 | -1.08% | 21.7만 |
|---|
| 2026.01.16 | ₩4,650 | ₩4,650 | ₩4,555 | ₩4,630 | -0.43% | 21.1만 |
|---|
| 2026.01.15 | ₩4,605 | ₩4,655 | ₩4,560 | ₩4,630 | +0.54% | 12.8만 |
|---|
| 2026.01.14 | ₩4,635 | ₩4,675 | ₩4,565 | ₩4,610 | -0.54% | 14.9만 |
|---|
| 2026.01.13 | ₩4,690 | ₩4,755 | ₩4,550 | ₩4,625 | -1.39% | 38.9만 |
|---|
| 2026.01.12 | ₩4,790 | ₩4,875 | ₩4,685 | ₩4,685 | -2.19% | 19.5만 |
|---|
| 2026.01.09 | ₩4,670 | ₩4,770 | ₩4,620 | ₩4,735 | +1.39% | 16.6만 |
|---|
| 2026.01.08 | ₩4,645 | ₩4,725 | ₩4,620 | ₩4,670 | +0.54% | 16만 |
|---|
| 2026.01.07 | ₩4,740 | ₩4,770 | ₩4,635 | ₩4,675 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩4,935 | ₩4,940 | ₩4,700 | ₩4,770 | -3.34% | 62.1만 |
|---|
| 2026.01.05 | ₩5,000 | ₩5,030 | ₩4,925 | ₩4,940 | -1.20% | 22.3만 |
|---|
| 2026.01.02 | ₩4,975 | ₩5,080 | ₩4,880 | ₩4,995 | +0.40% | 33.9만 |
|---|
| 2025.12.30 | ₩4,855 | ₩4,995 | ₩4,845 | ₩4,970 | +2.37% | 16.6만 |
|---|
| 2025.12.29 | ₩4,805 | ₩4,865 | ₩4,760 | ₩4,855 | +1.04% | 14.2만 |
|---|
| 2025.12.26 | ₩4,900 | ₩5,000 | ₩4,785 | ₩4,805 | -1.94% | 21.7만 |
|---|
| 2025.12.24 | ₩4,815 | ₩4,930 | ₩4,750 | ₩4,910 | +1.97% | 29.7만 |
|---|
| 2025.12.23 | ₩4,980 | ₩5,020 | ₩4,795 | ₩4,810 | -3.41% | 34.2만 |
|---|
| 2025.12.22 | ₩4,950 | ₩5,070 | ₩4,950 | ₩5,010 | +1.21% | 33만 |
|---|
| 2025.12.19 | ₩4,935 | ₩4,990 | ₩4,855 | ₩4,945 | +0.20% | 17.1만 |
|---|
| 2025.12.18 | ₩4,885 | ₩4,980 | ₩4,820 | ₩4,935 | +1.02% | 28.7만 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,070 | ₩4,870 | ₩4,905 | -2.10% | 33.1만 |
|---|
| 2025.12.16 | ₩5,020 | ₩5,040 | ₩4,915 | ₩5,010 | -0.20% | 31.5만 |
|---|
| 2025.12.15 | ₩5,080 | ₩5,180 | ₩4,945 | ₩5,020 | -1.18% | 48.2만 |
|---|
| 2025.12.12 | ₩5,080 | ₩5,140 | ₩5,050 | ₩5,120 | +0.79% | 17.4만 |
|---|
| 2025.12.11 | ₩5,110 | ₩5,160 | ₩5,030 | ₩5,050 | -1.17% | 26만 |
|---|
| 2025.12.10 | ₩5,110 | ₩5,130 | ₩5,040 | ₩5,090 | -0.39% | 16.7만 |
|---|
| 2025.12.09 | ₩5,070 | ₩5,110 | ₩5,000 | ₩5,100 | +0.59% | 17.7만 |
|---|
| 2025.12.08 | ₩5,060 | ₩5,110 | ₩5,000 | ₩5,030 | -0.59% | 24.7만 |
|---|
| 2025.12.05 | ₩5,090 | ₩5,090 | ₩4,995 | ₩5,080 | -0.20% | 27.4만 |
|---|
| 2025.12.04 | ₩5,090 | ₩5,190 | ₩5,010 | ₩5,040 | -0.98% | 21.5만 |
|---|
| 2025.12.03 | ₩5,130 | ₩5,150 | ₩5,030 | ₩5,090 | -0.78% | 18.1만 |
|---|
| 2025.12.02 | ₩5,130 | ₩5,150 | ₩5,060 | ₩5,130 | 0.00% | 19.7만 |
|---|
| 2025.12.01 | ₩5,360 | ₩5,370 | ₩5,100 | ₩5,120 | -4.48% | 30.9만 |
|---|
| 2025.11.28 | ₩5,040 | ₩5,370 | ₩5,020 | ₩5,320 | +5.56% | 50.8만 |
|---|
| 2025.11.27 | ₩5,140 | ₩5,160 | ₩5,000 | ₩5,010 | -2.53% | 21.3만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,130 | ₩5,010 | ₩5,090 | +0.59% | 26.1만 |
|---|
| 2025.11.25 | ₩5,030 | ₩5,080 | ₩4,915 | ₩5,060 | +0.60% | 40.4만 |
|---|
| 2025.11.24 | ₩5,100 | ₩5,160 | ₩4,950 | ₩4,955 | -2.84% | 31.7만 |
|---|
| 2025.11.21 | ₩5,200 | ₩5,250 | ₩4,995 | ₩5,010 | -3.65% | 39.7만 |
|---|
| 2025.11.20 | ₩5,330 | ₩5,500 | ₩5,270 | ₩5,290 | -0.75% | 39.1만 |
|---|
| 2025.11.19 | ₩5,070 | ₩5,400 | ₩5,070 | ₩5,340 | +5.33% | 47.9만 |
|---|
| 2025.11.18 | ₩5,250 | ₩5,260 | ₩5,050 | ₩5,050 | -3.81% | 45.9만 |
|---|
| 2025.11.17 | ₩5,710 | ₩5,710 | ₩5,190 | ₩5,240 | -8.23% | 114.6만 |
|---|
| 2025.11.14 | ₩6,120 | ₩6,180 | ₩5,540 | ₩5,690 | -7.03% | 86.8만 |
|---|
| 2025.11.13 | ₩6,210 | ₩6,340 | ₩6,160 | ₩6,220 | +0.16% | 27.8만 |
|---|
| 2025.11.12 | ₩6,130 | ₩6,340 | ₩6,130 | ₩6,200 | +1.14% | 36.6만 |
|---|
| 2025.11.11 | ₩6,150 | ₩6,350 | ₩6,060 | ₩6,130 | -0.33% | 39.1만 |
|---|
| 2025.11.10 | ₩6,200 | ₩6,300 | ₩6,060 | ₩6,190 | -0.16% | 39.7만 |
|---|
| 2025.11.07 | ₩5,890 | ₩6,220 | ₩5,850 | ₩6,120 | +3.90% | 60만 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,160 | ₩5,880 | ₩5,980 | -0.83% | 41.7만 |
|---|
| 2025.11.05 | ₩5,730 | ₩6,170 | ₩5,580 | ₩6,100 | +6.46% | 95.7만 |
|---|
| 2025.11.04 | ₩5,790 | ₩5,890 | ₩5,700 | ₩5,730 | -1.04% | 19.3만 |
|---|
| 2025.11.03 | ₩5,620 | ₩5,790 | ₩5,540 | ₩5,790 | +3.02% | 33만 |
|---|
| 2025.10.31 | ₩5,600 | ₩5,670 | ₩5,590 | ₩5,620 | +0.36% | 14.8만 |
|---|
| 2025.10.30 | ₩5,730 | ₩5,760 | ₩5,570 | ₩5,630 | -1.75% | 25.7만 |
|---|
| 2025.10.29 | ₩5,800 | ₩5,830 | ₩5,580 | ₩5,660 | -2.41% | 36만 |
|---|
| 2025.10.28 | ₩5,870 | ₩5,910 | ₩5,700 | ₩5,780 | -1.53% | 35.6만 |
|---|
| 2025.10.27 | ₩5,870 | ₩5,980 | ₩5,840 | ₩5,870 | 0.00% | 28.8만 |
|---|
| 2025.10.24 | ₩6,060 | ₩6,070 | ₩5,840 | ₩5,870 | -3.14% | 45만 |
|---|
| 2025.10.23 | ₩6,320 | ₩6,360 | ₩5,910 | ₩5,970 | -5.54% | 89.5만 |
|---|
| 2025.10.22 | ₩6,340 | ₩6,400 | ₩6,190 | ₩6,390 | +0.79% | 42.9만 |
|---|
| 2025.10.21 | ₩6,330 | ₩6,520 | ₩6,210 | ₩6,290 | -0.63% | 97만 |
|---|
| 2025.10.20 | ₩5,810 | ₩6,300 | ₩5,790 | ₩6,270 | +7.92% | 117.9만 |
|---|
| 2025.10.17 | ₩5,790 | ₩5,930 | ₩5,780 | ₩5,800 | +0.17% | 32.5만 |
|---|
| 2025.10.16 | ₩5,870 | ₩5,870 | ₩5,740 | ₩5,810 | -1.02% | 26.7만 |
|---|
| 2025.10.15 | ₩5,680 | ₩5,900 | ₩5,650 | ₩5,880 | +3.52% | 20만 |
|---|
| 2025.10.14 | ₩5,700 | ₩5,770 | ₩5,610 | ₩5,680 | -0.35% | 29.5만 |
|---|
| 2025.10.13 | ₩5,720 | ₩5,830 | ₩5,620 | ₩5,670 | -0.87% | 34만 |
|---|
| 2025.10.10 | ₩5,750 | ₩5,810 | ₩5,660 | ₩5,780 | +0.52% | 23.6만 |
|---|