시장 데이터를 불러오는 중
전체 종목
종근당바이오 과거 주가
063160.KS · KOSPI
주요 제품·사업: 의약품,원료의약품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
063160.KS · KOSPI
주요 제품·사업: 의약품,원료의약품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,560 | ₩14,720 | ₩13,750 | ₩14,010 | -3.78% | 8.3만 |
| 2026.10.07 | ₩13,970 | ₩15,980 | ₩13,940 | ₩15,070 | +7.87% | 52만 |
| 2026.10.06 | ₩12,940 | ₩13,650 | ₩12,940 | ₩13,520 | +4.48% | 3.5만 |
| 2026.10.02 | ₩13,120 | ₩13,130 | ₩12,650 | ₩12,790 | -2.52% | 5.7천 |
| 2026.10.01 | ₩12,660 | ₩12,940 | ₩12,560 | ₩12,780 | +0.95% | 1.2만 |
| 2026.09.30 | ₩12,840 | ₩12,950 | ₩12,630 | ₩12,760 | -0.62% | 5.2천 |
| 2026.09.29 | ₩13,110 | ₩13,120 | ₩12,870 | ₩12,940 | -1.30% | 5.8천 |
| 2026.09.28 | ₩12,950 | ₩14,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,820 |
| ₩13,120 |
| +1.31% |
| 1.8만 |
| 2026.09.23 | ₩12,920 | ₩12,930 | ₩12,560 | ₩12,820 | -0.77% | 9.7천 |
|---|
| 2026.09.22 | ₩12,950 | ₩13,040 | ₩12,730 | ₩12,840 | -0.85% | 6.5천 |
|---|
| 2026.09.21 | ₩12,910 | ₩13,090 | ₩12,690 | ₩12,880 | -0.23% | 1만 |
|---|
| 2026.09.18 | ₩13,000 | ₩13,000 | ₩12,650 | ₩12,940 | -0.46% | 4.6천 |
|---|
| 2026.09.17 | ₩13,150 | ₩13,150 | ₩12,600 | ₩12,810 | -2.59% | 6천 |
|---|
| 2026.09.16 | ₩13,350 | ₩13,350 | ₩12,790 | ₩12,800 | -4.12% | 5.1천 |
|---|
| 2026.09.15 | ₩13,080 | ₩13,080 | ₩12,880 | ₩13,060 | -0.15% | 2.8천 |
|---|
| 2026.09.14 | ₩13,200 | ₩13,240 | ₩12,900 | ₩12,960 | -1.82% | 2.7천 |
|---|
| 2026.09.11 | ₩13,020 | ₩13,440 | ₩12,950 | ₩13,020 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩13,320 | ₩13,600 | ₩12,920 | ₩13,070 | -1.88% | 9.9천 |
|---|
| 2026.09.09 | ₩13,470 | ₩13,500 | ₩13,280 | ₩13,280 | -1.41% | 5.1천 |
|---|
| 2026.09.08 | ₩13,560 | ₩13,670 | ₩13,470 | ₩13,470 | -0.66% | 3.4천 |
|---|
| 2026.09.07 | ₩13,500 | ₩13,620 | ₩13,500 | ₩13,570 | +0.52% | 4.2천 |
|---|
| 2026.09.04 | ₩13,850 | ₩13,850 | ₩13,590 | ₩13,640 | -1.52% | 1.4천 |
|---|
| 2026.09.03 | ₩13,740 | ₩13,910 | ₩13,570 | ₩13,600 | -1.02% | 1.1만 |
|---|
| 2026.09.02 | ₩13,950 | ₩14,100 | ₩13,710 | ₩13,730 | -1.58% | 5.9천 |
|---|
| 2026.09.01 | ₩14,090 | ₩14,100 | ₩13,900 | ₩14,100 | +0.07% | 6천 |
|---|
| 2026.08.31 | ₩14,120 | ₩14,350 | ₩13,740 | ₩13,900 | -1.56% | 2.6천 |
|---|
| 2026.08.28 | ₩14,030 | ₩14,160 | ₩13,860 | ₩14,140 | +0.78% | 2.9천 |
|---|
| 2026.08.27 | ₩13,990 | ₩14,190 | ₩13,920 | ₩13,950 | -0.29% | 2.8천 |
|---|
| 2026.08.26 | ₩14,030 | ₩14,310 | ₩13,860 | ₩14,160 | +0.93% | 3.2천 |
|---|
| 2026.08.25 | ₩13,260 | ₩14,020 | ₩13,260 | ₩14,020 | +5.73% | 3천 |
|---|
| 2026.08.24 | ₩13,980 | ₩14,030 | ₩13,750 | ₩13,920 | -0.43% | 3.4천 |
|---|
| 2026.08.21 | ₩13,710 | ₩13,805 | ₩13,360 | ₩13,750 | +0.29% | 4.2천 |
|---|
| 2026.08.20 | ₩14,120 | ₩14,680 | ₩13,700 | ₩13,890 | -1.63% | 1.1만 |
|---|
| 2026.08.19 | ₩14,050 | ₩14,050 | ₩13,450 | ₩13,870 | -1.28% | 4.2천 |
|---|
| 2026.08.18 | ₩14,200 | ₩14,200 | ₩13,690 | ₩13,940 | -1.83% | 5.1천 |
|---|
| 2026.08.14 | ₩13,780 | ₩14,290 | ₩13,780 | ₩14,190 | +2.98% | 2.5천 |
|---|
| 2026.08.13 | ₩14,340 | ₩14,640 | ₩14,000 | ₩14,160 | -1.26% | 1.5만 |
|---|
| 2026.08.12 | ₩14,620 | ₩14,630 | ₩14,300 | ₩14,340 | -1.92% | 5.2천 |
|---|
| 2026.08.11 | ₩14,430 | ₩14,640 | ₩14,160 | ₩14,560 | +0.90% | 5.2천 |
|---|
| 2026.08.10 | ₩13,770 | ₩14,450 | ₩13,770 | ₩14,440 | +4.87% | 1.5만 |
|---|
| 2026.08.07 | ₩13,640 | ₩14,010 | ₩13,520 | ₩13,770 | +0.95% | 5.2천 |
|---|
| 2026.08.06 | ₩13,670 | ₩13,760 | ₩13,300 | ₩13,640 | -0.22% | 5.5천 |
|---|
| 2026.08.05 | ₩13,690 | ₩13,990 | ₩13,520 | ₩13,530 | -1.17% | 1.7만 |
|---|
| 2026.08.04 | ₩13,100 | ₩13,730 | ₩12,900 | ₩13,690 | +4.50% | 1.5만 |
|---|
| 2026.08.03 | ₩12,880 | ₩13,400 | ₩12,850 | ₩13,200 | +2.48% | 9.2천 |
|---|
| 2026.07.31 | ₩12,800 | ₩13,000 | ₩12,670 | ₩12,880 | +0.63% | 6.9천 |
|---|
| 2026.07.30 | ₩11,770 | ₩12,900 | ₩11,770 | ₩12,670 | +7.65% | 1.3만 |
|---|
| 2026.07.29 | ₩12,500 | ₩13,420 | ₩12,200 | ₩12,200 | -2.40% | 9.7천 |
|---|
| 2026.07.28 | ₩13,120 | ₩13,490 | ₩12,770 | ₩13,020 | -0.76% | 5.1천 |
|---|
| 2026.07.27 | ₩13,500 | ₩13,600 | ₩13,200 | ₩13,300 | -1.48% | 3.5천 |
|---|
| 2026.07.24 | ₩13,220 | ₩13,490 | ₩13,220 | ₩13,340 | +0.91% | 7.6천 |
|---|
| 2026.07.23 | ₩12,500 | ₩13,400 | ₩12,500 | ₩13,320 | +6.56% | 5.6천 |
|---|
| 2026.07.22 | ₩12,760 | ₩13,200 | ₩12,760 | ₩12,820 | +0.47% | 2.4천 |
|---|
| 2026.07.21 | ₩12,400 | ₩13,500 | ₩12,400 | ₩12,850 | +3.63% | 4.6천 |
|---|
| 2026.07.20 | ₩13,600 | ₩13,620 | ₩12,790 | ₩12,790 | -5.96% | 8.8천 |
|---|
| 2026.07.16 | ₩13,290 | ₩13,550 | ₩13,130 | ₩13,400 | +0.83% | 1만 |
|---|
| 2026.07.15 | ₩13,000 | ₩13,510 | ₩12,500 | ₩13,290 | +2.23% | 7.3천 |
|---|
| 2026.07.14 | ₩13,200 | ₩13,200 | ₩12,700 | ₩12,810 | -2.95% | 3.3만 |
|---|
| 2026.07.13 | ₩13,300 | ₩13,680 | ₩13,040 | ₩13,220 | -0.60% | 4.5천 |
|---|
| 2026.07.10 | ₩12,910 | ₩13,440 | ₩12,910 | ₩13,380 | +3.64% | 8.2천 |
|---|
| 2026.07.09 | ₩13,370 | ₩13,550 | ₩12,820 | ₩12,880 | -3.66% | 1만 |
|---|
| 2026.07.08 | ₩13,600 | ₩13,750 | ₩13,240 | ₩13,370 | -1.69% | 7.6천 |
|---|
| 2026.07.07 | ₩13,620 | ₩13,800 | ₩13,110 | ₩13,710 | +0.66% | 8.6천 |
|---|
| 2026.07.06 | ₩13,610 | ₩13,800 | ₩12,970 | ₩13,610 | 0.00% | 4.8천 |
|---|
| 2026.07.03 | ₩13,580 | ₩13,730 | ₩13,000 | ₩13,510 | -0.52% | 4.6천 |
|---|
| 2026.07.02 | ₩13,590 | ₩13,850 | ₩13,270 | ₩13,590 | 0.00% | 4.6천 |
|---|
| 2026.07.01 | ₩13,150 | ₩13,700 | ₩13,000 | ₩13,590 | +3.35% | 1.4만 |
|---|
| 2026.06.30 | ₩13,360 | ₩13,870 | ₩13,090 | ₩13,150 | -1.57% | 1.1만 |
|---|
| 2026.06.29 | ₩12,410 | ₩13,800 | ₩12,410 | ₩13,710 | +10.48% | 1.8만 |
|---|
| 2026.06.26 | ₩13,210 | ₩13,210 | ₩12,150 | ₩12,430 | -5.90% | 2.4만 |
|---|
| 2026.06.25 | ₩13,010 | ₩13,710 | ₩12,870 | ₩12,900 | -0.85% | 2.8만 |
|---|
| 2026.06.24 | ₩12,990 | ₩13,700 | ₩12,990 | ₩13,320 | +2.54% | 3.5만 |
|---|
| 2026.06.23 | ₩14,490 | ₩14,710 | ₩13,390 | ₩13,390 | -7.59% | 5.8만 |
|---|
| 2026.06.22 | ₩15,340 | ₩15,590 | ₩14,500 | ₩14,500 | -5.48% | 7.3만 |
|---|
| 2026.06.19 | ₩15,990 | ₩17,580 | ₩15,200 | ₩15,340 | -4.07% | 59만 |
|---|
| 2026.06.18 | ₩16,000 | ₩19,930 | ₩15,490 | ₩15,990 | -0.06% | 175.6만 |
|---|
| 2026.06.17 | ₩16,000 | ₩16,380 | ₩15,900 | ₩16,170 | +1.06% | 6.9천 |
|---|
| 2026.06.16 | ₩15,920 | ₩16,190 | ₩15,850 | ₩16,020 | +0.63% | 3.9천 |
|---|
| 2026.06.15 | ₩15,950 | ₩16,260 | ₩15,910 | ₩15,910 | -0.25% | 4.2천 |
|---|
| 2026.06.12 | ₩15,590 | ₩16,280 | ₩15,570 | ₩15,950 | +2.31% | 9.7천 |
|---|
| 2026.06.11 | ₩15,440 | ₩15,730 | ₩15,150 | ₩15,590 | +0.97% | 6.3천 |
|---|
| 2026.06.10 | ₩15,590 | ₩15,740 | ₩15,240 | ₩15,450 | -0.90% | 1 |
|---|
| 2026.06.09 | ₩15,250 | ₩15,750 | ₩14,850 | ₩15,590 | +2.23% | 1.2만 |
|---|
| 2026.06.08 | ₩15,890 | ₩15,900 | ₩15,200 | ₩15,200 | -4.34% | 1.4만 |
|---|
| 2026.06.05 | ₩16,160 | ₩16,490 | ₩15,910 | ₩15,960 | -1.24% | 5.9천 |
|---|
| 2026.06.04 | ₩16,180 | ₩16,900 | ₩16,090 | ₩16,160 | -0.12% | 7.4천 |
|---|
| 2026.06.02 | ₩16,260 | ₩16,400 | ₩15,890 | ₩16,180 | -0.49% | 9.8천 |
|---|
| 2026.06.01 | ₩16,950 | ₩17,000 | ₩16,180 | ₩16,260 | -4.07% | 2.6만 |
|---|
| 2026.05.29 | ₩17,640 | ₩17,760 | ₩16,950 | ₩16,950 | -3.91% | 2.5만 |
|---|
| 2026.05.28 | ₩17,760 | ₩17,920 | ₩17,120 | ₩17,640 | -0.68% | 1.8만 |
|---|
| 2026.05.27 | ₩17,950 | ₩17,950 | ₩17,560 | ₩17,800 | -0.84% | 1.3만 |
|---|
| 2026.05.26 | ₩18,250 | ₩18,250 | ₩17,840 | ₩17,930 | -1.75% | 5.3천 |
|---|
| 2026.05.22 | ₩17,660 | ₩18,250 | ₩17,570 | ₩17,940 | +1.59% | 1.1만 |
|---|
| 2026.05.21 | ₩17,550 | ₩18,100 | ₩17,550 | ₩17,650 | +0.57% | 1.8만 |
|---|
| 2026.05.20 | ₩18,100 | ₩18,100 | ₩17,520 | ₩17,570 | -2.93% | 1.2만 |
|---|
| 2026.05.19 | ₩18,020 | ₩18,480 | ₩17,790 | ₩17,830 | -1.05% | 1.5만 |
|---|
| 2026.05.18 | ₩18,510 | ₩18,670 | ₩18,100 | ₩18,100 | -2.22% | 1.1만 |
|---|
| 2026.05.15 | ₩18,870 | ₩18,870 | ₩18,510 | ₩18,510 | -1.91% | 2.1만 |
|---|
| 2026.05.14 | ₩18,620 | ₩18,970 | ₩18,500 | ₩18,800 | +0.97% | 1.8만 |
|---|
| 2026.05.13 | ₩18,900 | ₩18,930 | ₩18,600 | ₩18,620 | -1.48% | 1.4만 |
|---|
| 2026.05.12 | ₩18,800 | ₩18,890 | ₩18,450 | ₩18,800 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩19,150 | ₩19,160 | ₩18,770 | ₩18,800 | -1.83% | 2만 |
|---|
| 2026.05.08 | ₩19,310 | ₩19,310 | ₩19,010 | ₩19,240 | -0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩19,060 | ₩19,710 | ₩18,950 | ₩19,310 | +1.31% | 2.6만 |
|---|
| 2026.05.06 | ₩19,500 | ₩19,510 | ₩18,970 | ₩19,050 | -2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩19,510 | ₩19,770 | ₩19,500 | ₩19,500 | -0.05% | 1.8만 |
|---|
| 2026.04.30 | ₩19,640 | ₩19,640 | ₩19,460 | ₩19,510 | -0.66% | 7.5천 |
|---|
| 2026.04.29 | ₩19,770 | ₩19,770 | ₩19,550 | ₩19,630 | -0.71% | 1.1만 |
|---|
| 2026.04.28 | ₩19,880 | ₩19,910 | ₩19,710 | ₩19,720 | -0.80% | 1.1만 |
|---|
| 2026.04.27 | ₩19,930 | ₩20,000 | ₩19,740 | ₩19,880 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩19,790 | ₩19,970 | ₩19,600 | ₩19,920 | +0.66% | 9.1천 |
|---|
| 2026.04.23 | ₩19,760 | ₩19,890 | ₩19,630 | ₩19,790 | +0.15% | 9.7천 |
|---|
| 2026.04.22 | ₩19,700 | ₩19,840 | ₩19,670 | ₩19,750 | +0.25% | 1.4만 |
|---|
| 2026.04.21 | ₩19,930 | ₩20,000 | ₩19,770 | ₩19,840 | -0.45% | 2.1만 |
|---|
| 2026.04.20 | ₩20,100 | ₩20,150 | ₩19,810 | ₩19,970 | -0.65% | 1.9만 |
|---|
| 2026.04.17 | ₩19,770 | ₩20,250 | ₩19,770 | ₩20,100 | +1.67% | 2.2만 |
|---|
| 2026.04.16 | ₩19,800 | ₩20,050 | ₩19,670 | ₩19,910 | +0.56% | 2.8만 |
|---|
| 2026.04.15 | ₩19,600 | ₩19,950 | ₩19,550 | ₩19,670 | +0.36% | 4.2만 |
|---|
| 2026.04.14 | ₩18,970 | ₩23,250 | ₩18,890 | ₩19,520 | +2.90% | 54.2만 |
|---|
| 2026.04.13 | ₩18,880 | ₩18,930 | ₩18,600 | ₩18,820 | -0.32% | 4.3천 |
|---|
| 2026.04.10 | ₩18,710 | ₩19,000 | ₩18,700 | ₩18,940 | +1.23% | 8.2천 |
|---|
| 2026.04.09 | ₩18,860 | ₩18,860 | ₩18,610 | ₩18,670 | -1.01% | 5.4천 |
|---|
| 2026.04.08 | ₩19,010 | ₩19,010 | ₩18,630 | ₩18,790 | -1.16% | 1.2만 |
|---|
| 2026.04.07 | ₩18,530 | ₩18,750 | ₩18,440 | ₩18,470 | -0.32% | 9.1천 |
|---|
| 2026.04.06 | ₩19,000 | ₩19,000 | ₩18,520 | ₩18,530 | -2.47% | 1.8만 |
|---|
| 2026.04.03 | ₩18,800 | ₩19,080 | ₩18,800 | ₩18,840 | +0.21% | 2.5천 |
|---|
| 2026.04.02 | ₩19,300 | ₩19,450 | ₩18,690 | ₩18,760 | -2.80% | 1.3만 |
|---|
| 2026.04.01 | ₩19,000 | ₩19,330 | ₩18,920 | ₩19,130 | +0.68% | 8.3천 |
|---|
| 2026.03.31 | ₩18,990 | ₩19,000 | ₩18,700 | ₩18,750 | -1.26% | 1.1만 |
|---|
| 2026.03.30 | ₩19,400 | ₩19,500 | ₩18,980 | ₩19,020 | -1.96% | 5.1천 |
|---|
| 2026.03.27 | ₩19,800 | ₩19,800 | ₩18,980 | ₩19,410 | -1.97% | 9.2천 |
|---|
| 2026.03.26 | ₩19,600 | ₩19,810 | ₩19,400 | ₩19,400 | -1.02% | 9.2천 |
|---|
| 2026.03.25 | ₩19,000 | ₩19,590 | ₩18,870 | ₩19,590 | +3.11% | 1.3만 |
|---|
| 2026.03.24 | ₩19,010 | ₩19,130 | ₩18,790 | ₩18,950 | -0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩19,290 | ₩19,290 | ₩18,850 | ₩18,980 | -1.61% | 1.2만 |
|---|
| 2026.03.20 | ₩19,250 | ₩19,510 | ₩19,210 | ₩19,370 | +0.62% | 1만 |
|---|
| 2026.03.19 | ₩19,580 | ₩19,600 | ₩19,210 | ₩19,360 | -1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩19,440 | ₩19,970 | ₩19,430 | ₩19,580 | +0.72% | 1.4만 |
|---|
| 2026.03.17 | ₩19,500 | ₩19,580 | ₩19,300 | ₩19,350 | -0.77% | 5.5천 |
|---|
| 2026.03.16 | ₩19,510 | ₩19,510 | ₩19,180 | ₩19,270 | -1.23% | 8.2천 |
|---|
| 2026.03.13 | ₩19,720 | ₩19,720 | ₩19,310 | ₩19,490 | -1.17% | 1.3만 |
|---|
| 2026.03.12 | ₩19,460 | ₩19,700 | ₩19,250 | ₩19,510 | +0.26% | 5.7천 |
|---|
| 2026.03.11 | ₩19,800 | ₩19,850 | ₩19,460 | ₩19,500 | -1.52% | 8.5천 |
|---|
| 2026.03.10 | ₩19,700 | ₩19,740 | ₩19,310 | ₩19,440 | -1.32% | 9.9천 |
|---|
| 2026.03.09 | ₩19,030 | ₩19,700 | ₩18,830 | ₩19,330 | +1.58% | 1.1만 |
|---|
| 2026.03.06 | ₩19,640 | ₩20,000 | ₩19,400 | ₩19,990 | +1.78% | 1.5만 |
|---|
| 2026.03.05 | ₩19,950 | ₩19,950 | ₩19,000 | ₩19,720 | -1.15% | 1.8만 |
|---|
| 2026.03.04 | ₩20,250 | ₩20,250 | ₩18,390 | ₩18,560 | -8.35% | 6.1만 |
|---|
| 2026.03.03 | ₩20,800 | ₩21,100 | ₩20,300 | ₩20,300 | -2.40% | 3.2만 |
|---|
| 2026.02.27 | ₩21,300 | ₩21,300 | ₩20,950 | ₩21,100 | -0.94% | 2.2만 |
|---|
| 2026.02.26 | ₩21,450 | ₩21,750 | ₩21,100 | ₩21,300 | -0.70% | 2.5만 |
|---|
| 2026.02.25 | ₩21,650 | ₩21,700 | ₩21,300 | ₩21,300 | -1.62% | 4만 |
|---|
| 2026.02.24 | ₩21,400 | ₩21,600 | ₩21,200 | ₩21,550 | +0.70% | 2.7만 |
|---|
| 2026.02.23 | ₩21,100 | ₩21,400 | ₩20,900 | ₩21,300 | +0.95% | 1.9만 |
|---|
| 2026.02.20 | ₩21,200 | ₩21,250 | ₩20,850 | ₩21,000 | -0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩21,050 | ₩21,300 | ₩20,800 | ₩21,200 | +0.71% | 1.8만 |
|---|
| 2026.02.13 | ₩21,400 | ₩21,450 | ₩20,850 | ₩21,050 | -1.64% | 2.7만 |
|---|
| 2026.02.12 | ₩21,400 | ₩21,475 | ₩21,150 | ₩21,400 | 0.00% | 1.2만 |
|---|
| 2026.02.11 | ₩21,700 | ₩21,700 | ₩21,100 | ₩21,200 | -2.30% | 2.1만 |
|---|
| 2026.02.10 | ₩21,000 | ₩21,650 | ₩20,950 | ₩21,400 | +1.90% | 2.7만 |
|---|
| 2026.02.09 | ₩20,900 | ₩21,300 | ₩20,900 | ₩21,000 | +0.48% | 1.6만 |
|---|
| 2026.02.06 | ₩21,200 | ₩21,200 | ₩20,250 | ₩20,800 | -1.89% | 2.3만 |
|---|
| 2026.02.05 | ₩21,500 | ₩21,650 | ₩20,950 | ₩21,300 | -0.93% | 2.7만 |
|---|
| 2026.02.04 | ₩21,250 | ₩21,550 | ₩21,100 | ₩21,350 | +0.47% | 1.3만 |
|---|
| 2026.02.03 | ₩20,800 | ₩21,300 | ₩20,800 | ₩21,250 | +2.16% | 1.9만 |
|---|
| 2026.02.02 | ₩21,200 | ₩21,450 | ₩20,500 | ₩20,500 | -3.30% | 4.4만 |
|---|
| 2026.01.30 | ₩21,950 | ₩22,100 | ₩21,350 | ₩21,450 | -2.28% | 4만 |
|---|
| 2026.01.29 | ₩21,750 | ₩22,250 | ₩21,250 | ₩21,950 | +0.92% | 5.6만 |
|---|
| 2026.01.28 | ₩21,500 | ₩21,900 | ₩21,300 | ₩21,750 | +1.16% | 5.9만 |
|---|
| 2026.01.27 | ₩21,300 | ₩21,600 | ₩21,050 | ₩21,500 | +0.94% | 3.3만 |
|---|
| 2026.01.26 | ₩21,650 | ₩21,650 | ₩20,900 | ₩21,300 | -1.62% | 4.8만 |
|---|
| 2026.01.23 | ₩21,400 | ₩21,550 | ₩21,000 | ₩21,250 | -0.70% | 7.3만 |
|---|
| 2026.01.22 | ₩21,250 | ₩21,300 | ₩20,700 | ₩21,150 | -0.47% | 6.8만 |
|---|
| 2026.01.21 | ₩21,500 | ₩21,950 | ₩20,650 | ₩21,050 | -2.09% | 25만 |
|---|
| 2026.01.20 | ₩19,200 | ₩24,900 | ₩19,180 | ₩22,750 | +18.49% | 187만 |
|---|
| 2026.01.19 | ₩19,440 | ₩19,440 | ₩19,060 | ₩19,160 | -1.44% | 2.7만 |
|---|
| 2026.01.16 | ₩19,550 | ₩19,570 | ₩19,220 | ₩19,440 | -0.56% | 3.4만 |
|---|
| 2026.01.15 | ₩19,720 | ₩19,900 | ₩19,480 | ₩19,550 | -0.86% | 2.6만 |
|---|
| 2026.01.14 | ₩19,800 | ₩19,880 | ₩19,570 | ₩19,720 | -0.40% | 1.5만 |
|---|
| 2026.01.13 | ₩19,960 | ₩20,000 | ₩19,740 | ₩19,800 | -0.80% | 1.4만 |
|---|
| 2026.01.12 | ₩20,000 | ₩20,050 | ₩19,870 | ₩19,960 | -0.20% | 9.8천 |
|---|
| 2026.01.09 | ₩20,050 | ₩20,100 | ₩19,780 | ₩20,000 | -0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩20,250 | ₩20,250 | ₩19,980 | ₩20,050 | -0.99% | 2.1만 |
|---|
| 2026.01.07 | ₩20,450 | ₩20,450 | ₩20,050 | ₩20,250 | -0.98% | 1.6만 |
|---|
| 2026.01.06 | ₩20,500 | ₩20,550 | ₩20,250 | ₩20,450 | -0.24% | 1.1만 |
|---|
| 2026.01.05 | ₩20,400 | ₩20,600 | ₩20,300 | ₩20,450 | +0.25% | 9천 |
|---|
| 2026.01.02 | ₩20,350 | ₩20,600 | ₩20,150 | ₩20,350 | 0.00% | 7.9천 |
|---|
| 2025.12.30 | ₩20,300 | ₩20,400 | ₩20,100 | ₩20,350 | +0.25% | 6.2천 |
|---|
| 2025.12.29 | ₩20,300 | ₩20,450 | ₩20,150 | ₩20,250 | -0.25% | 3.8천 |
|---|
| 2025.12.26 | ₩20,500 | ₩20,600 | ₩20,250 | ₩20,300 | -0.98% | 1.6만 |
|---|
| 2025.12.24 | ₩20,700 | ₩21,000 | ₩20,450 | ₩20,500 | -0.97% | 1.5만 |
|---|
| 2025.12.23 | ₩21,100 | ₩21,350 | ₩20,600 | ₩20,700 | -1.90% | 1.8만 |
|---|
| 2025.12.22 | ₩20,950 | ₩21,100 | ₩20,700 | ₩20,750 | -0.95% | 1만 |
|---|
| 2025.12.19 | ₩21,100 | ₩21,150 | ₩20,650 | ₩20,900 | -0.95% | 3.2만 |
|---|
| 2025.12.18 | ₩21,100 | ₩21,200 | ₩20,850 | ₩20,950 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩21,100 | ₩21,400 | ₩20,950 | ₩21,100 | 0.00% | 6천 |
|---|
| 2025.12.16 | ₩21,300 | ₩21,300 | ₩20,850 | ₩21,000 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩21,000 | ₩21,150 | ₩20,800 | ₩20,950 | -0.24% | 1.7만 |
|---|
| 2025.12.12 | ₩21,250 | ₩21,500 | ₩21,000 | ₩21,250 | 0.00% | 9.4천 |
|---|
| 2025.12.11 | ₩21,450 | ₩21,600 | ₩21,050 | ₩21,250 | -0.93% | 2.2만 |
|---|
| 2025.12.10 | ₩21,300 | ₩21,450 | ₩21,150 | ₩21,300 | 0.00% | 9.3천 |
|---|
| 2025.12.09 | ₩21,200 | ₩21,450 | ₩20,950 | ₩21,300 | +0.47% | 5.8천 |
|---|
| 2025.12.08 | ₩21,500 | ₩21,650 | ₩21,050 | ₩21,100 | -1.86% | 1.3만 |
|---|
| 2025.12.05 | ₩21,650 | ₩21,650 | ₩21,300 | ₩21,500 | -0.69% | 1만 |
|---|
| 2025.12.04 | ₩21,250 | ₩21,700 | ₩21,050 | ₩21,450 | +0.94% | 1.2만 |
|---|
| 2025.12.03 | ₩21,450 | ₩21,450 | ₩21,150 | ₩21,250 | -0.93% | 1.3만 |
|---|
| 2025.12.02 | ₩21,200 | ₩21,500 | ₩21,000 | ₩21,450 | +1.18% | 9.8천 |
|---|
| 2025.12.01 | ₩21,450 | ₩21,500 | ₩21,150 | ₩21,200 | -1.17% | 8.8천 |
|---|
| 2025.11.28 | ₩21,100 | ₩21,750 | ₩20,950 | ₩21,250 | +0.71% | 3.2만 |
|---|
| 2025.11.27 | ₩21,150 | ₩21,650 | ₩21,150 | ₩21,150 | 0.00% | 7.3천 |
|---|
| 2025.11.26 | ₩20,700 | ₩21,150 | ₩20,600 | ₩20,950 | +1.21% | 1만 |
|---|
| 2025.11.25 | ₩21,000 | ₩21,250 | ₩20,550 | ₩20,700 | -1.43% | 5.9천 |
|---|
| 2025.11.24 | ₩20,850 | ₩21,400 | ₩20,800 | ₩21,000 | +0.72% | 6.8천 |
|---|
| 2025.11.21 | ₩21,350 | ₩21,350 | ₩20,850 | ₩21,050 | -1.41% | 7.6천 |
|---|
| 2025.11.20 | ₩20,950 | ₩21,500 | ₩20,800 | ₩21,400 | +2.15% | 3.1천 |
|---|
| 2025.11.19 | ₩21,200 | ₩21,400 | ₩20,700 | ₩21,000 | -0.94% | 7.5천 |
|---|
| 2025.11.18 | ₩21,450 | ₩21,550 | ₩20,950 | ₩21,050 | -1.86% | 1.3만 |
|---|
| 2025.11.17 | ₩21,900 | ₩21,900 | ₩21,300 | ₩21,500 | -1.83% | 1.2만 |
|---|
| 2025.11.14 | ₩21,900 | ₩22,250 | ₩21,550 | ₩21,750 | -0.68% | 3.6만 |
|---|
| 2025.11.13 | ₩21,850 | ₩22,250 | ₩21,600 | ₩22,050 | +0.92% | 3.6만 |
|---|
| 2025.11.12 | ₩20,950 | ₩21,850 | ₩20,900 | ₩21,800 | +4.06% | 2만 |
|---|
| 2025.11.11 | ₩21,050 | ₩21,500 | ₩20,700 | ₩20,750 | -1.43% | 1.1만 |
|---|
| 2025.11.10 | ₩20,800 | ₩21,500 | ₩20,700 | ₩21,050 | +1.20% | 1.1만 |
|---|
| 2025.11.07 | ₩21,300 | ₩21,300 | ₩20,650 | ₩20,800 | -2.35% | 1.7만 |
|---|
| 2025.11.06 | ₩20,550 | ₩21,400 | ₩20,550 | ₩21,350 | +3.89% | 2.4만 |
|---|
| 2025.11.05 | ₩21,250 | ₩21,250 | ₩20,250 | ₩20,650 | -2.82% | 2.1만 |
|---|
| 2025.11.04 | ₩20,650 | ₩21,200 | ₩20,550 | ₩20,800 | +0.73% | 1.5만 |
|---|
| 2025.11.03 | ₩21,300 | ₩21,550 | ₩20,700 | ₩20,700 | -2.82% | 5.4만 |
|---|
| 2025.10.31 | ₩21,400 | ₩21,750 | ₩21,300 | ₩21,600 | +0.93% | 9.4천 |
|---|
| 2025.10.30 | ₩21,800 | ₩22,050 | ₩21,250 | ₩21,400 | -1.83% | 1.7만 |
|---|
| 2025.10.29 | ₩21,800 | ₩22,200 | ₩21,500 | ₩21,800 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩21,950 | ₩22,350 | ₩21,650 | ₩21,800 | -0.68% | 2.6만 |
|---|
| 2025.10.27 | ₩21,150 | ₩21,900 | ₩21,000 | ₩21,900 | +3.55% | 1.8만 |
|---|
| 2025.10.24 | ₩21,500 | ₩21,650 | ₩21,000 | ₩21,150 | -1.63% | 1.6만 |
|---|
| 2025.10.23 | ₩21,750 | ₩21,850 | ₩21,300 | ₩21,400 | -1.61% | 2.3만 |
|---|
| 2025.10.22 | ₩22,100 | ₩22,100 | ₩21,400 | ₩21,750 | -1.58% | 2.2만 |
|---|
| 2025.10.21 | ₩22,250 | ₩22,500 | ₩21,750 | ₩21,950 | -1.35% | 2.3만 |
|---|
| 2025.10.20 | ₩22,200 | ₩22,450 | ₩21,800 | ₩22,200 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩22,450 | ₩22,550 | ₩21,850 | ₩22,150 | -1.34% | 2.8만 |
|---|
| 2025.10.16 | ₩22,950 | ₩22,950 | ₩22,350 | ₩22,400 | -2.40% | 1.8만 |
|---|
| 2025.10.15 | ₩22,500 | ₩22,950 | ₩22,500 | ₩22,850 | +1.56% | 8.9천 |
|---|
| 2025.10.14 | ₩22,850 | ₩23,000 | ₩22,300 | ₩22,450 | -1.75% | 3.3만 |
|---|
| 2025.10.13 | ₩22,950 | ₩23,300 | ₩22,650 | ₩22,750 | -0.87% | 1.8만 |
|---|
| 2025.10.10 | ₩23,800 | ₩23,800 | ₩23,100 | ₩23,400 | -1.68% | 1.2만 |
|---|