시장 데이터를 불러오는 중
전체 종목
바이오니아 과거 주가
064550.KQ · KOSDAQ
주요 제품·사업: 합성유전자,시약및유전자분석장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064550.KQ · KOSDAQ
주요 제품·사업: 합성유전자,시약및유전자분석장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,670 | ₩8,700 | ₩8,380 | ₩8,460 | -2.42% | 12.4만 |
| 2026.10.07 | ₩9,030 | ₩9,050 | ₩8,700 | ₩8,700 | -3.65% | 21.8만 |
| 2026.10.06 | ₩8,600 | ₩8,870 | ₩8,570 | ₩8,860 | +3.02% | 15.8만 |
| 2026.10.02 | ₩8,500 | ₩8,640 | ₩8,430 | ₩8,570 | +0.82% | 10.1만 |
| 2026.10.01 | ₩8,250 | ₩8,530 | ₩8,250 | ₩8,520 | +3.27% | 15.6만 |
| 2026.09.30 | ₩8,420 | ₩8,490 | ₩8,310 | ₩8,350 | -0.83% | 13.3만 |
| 2026.09.29 | ₩8,540 | ₩8,560 | ₩8,300 | ₩8,410 | -1.52% | 15.2만 |
| 2026.09.28 | ₩8,770 | ₩8,980 | ₩8,550 | ₩8,730 | -0.46% | 41.3만 |
| 2026.09.23 | ₩8,260 | ₩8,350 | ₩8,150 | ₩8,180 | -0.97% | 11.6만 |
| 2026.09.22 | ₩8,550 | ₩8,670 | ₩8,210 | ₩8,260 | -3.39% | 31.9만 |
| 2026.09.21 | ₩8,780 | ₩8,790 | ₩8,510 | ₩8,530 | -2.85% | 17.9만 |
| 2026.09.18 | ₩9,210 | ₩9,250 | ₩8,800 | ₩8,820 | -4.23% | 67.8만 |
| 2026.09.17 | ₩9,140 | ₩9,430 | ₩9,070 | ₩9,200 | +0.66% | 18만 |
| 2026.09.16 | — | — | — | ₩9,210 | — | — |
| 2026.09.15 | — | — | — | ₩9,860 | — | — |
| 2026.09.14 | ₩9,980 | ₩9,980 | ₩9,470 | ₩9,500 | -4.81% | 59.6만 |
| 2026.09.11 | ₩10,030 | ₩10,880 | ₩9,800 | ₩9,970 | -0.60% | 220.3만 |
| 2026.09.10 | ₩9,580 | ₩9,650 | ₩9,210 | ₩9,280 | -3.13% | 27.9만 |
| 2026.09.09 | ₩10,140 | ₩10,200 | ₩9,660 | ₩9,800 | -3.35% | 58.2만 |
| 2026.09.08 | ₩10,650 | ₩10,950 | ₩10,060 | ₩10,370 | -2.63% | 142.7만 |
| 2026.09.07 | ₩10,050 | ₩11,000 | ₩9,770 | ₩10,560 | +5.07% | 224.5만 |
| 2026.09.04 | ₩10,410 | ₩10,920 | ₩10,130 | ₩10,390 | -0.19% | 90.3만 |
| 2026.09.03 | ₩10,130 | ₩10,350 | ₩10,120 | ₩10,240 | +1.09% | 66.1만 |
| 2026.09.02 | ₩10,330 | ₩10,330 | ₩9,700 | ₩9,970 | -3.48% | 121.4만 |
| 2026.09.01 | ₩9,060 | ₩11,300 | ₩8,720 | ₩11,000 | +21.41% | 550.3만 |
| 2026.08.31 | ₩8,830 | ₩9,190 | ₩8,480 | ₩8,790 | -0.45% | 65.1만 |
| 2026.08.28 | ₩8,080 | ₩8,370 | ₩8,070 | ₩8,310 | +2.85% | 16.7만 |
| 2026.08.27 | ₩8,320 | ₩8,350 | ₩8,040 | ₩8,070 | -3.00% | 18.3만 |
| 2026.08.26 | ₩8,450 | ₩8,600 | ₩8,250 | ₩8,440 | -0.12% | 26.7만 |
| 2026.08.25 | ₩8,550 | ₩8,570 | ₩8,070 | ₩8,320 | -2.69% | 37만 |
| 2026.08.24 | ₩9,300 | ₩9,520 | ₩8,750 | ₩8,960 | -3.66% | 57.9만 |
| 2026.08.21 | ₩9,770 | ₩9,930 | ₩8,860 | ₩9,030 | -7.57% | 89.5만 |
| 2026.08.20 | ₩10,920 | ₩10,920 | ₩8,700 | ₩9,500 | -13.00% | 206.6만 |
| 2026.08.19 | ₩8,750 | ₩9,190 | ₩8,090 | ₩9,190 | +5.03% | 130.5만 |
| 2026.08.18 | ₩7,490 | ₩7,490 | ₩6,850 | ₩7,070 | -5.61% | 12만 |
| 2026.08.14 | ₩7,360 | ₩7,470 | ₩7,170 | ₩7,220 | -1.90% | 4.7만 |
| 2026.08.13 | ₩7,450 | ₩7,500 | ₩7,290 | ₩7,310 | -1.88% | 4.8만 |
| 2026.08.12 | ₩7,470 | ₩7,470 | ₩7,230 | ₩7,350 | -1.61% | 9.4만 |
| 2026.08.11 | ₩7,140 | ₩7,500 | ₩7,140 | ₩7,410 | +3.78% | 6.9만 |
| 2026.08.10 | ₩7,030 | ₩7,270 | ₩7,000 | ₩7,230 | +2.84% | 7.7만 |
| 2026.08.07 | ₩6,950 | ₩7,080 | ₩6,680 | ₩6,910 | -0.58% | 10.6만 |
| 2026.08.06 | ₩7,000 | ₩7,140 | ₩6,880 | ₩6,940 | -0.86% | 9.4만 |
| 2026.08.05 | ₩6,930 | ₩7,060 | ₩6,900 | ₩6,940 | +0.14% | 6.5만 |
| 2026.08.04 | ₩6,610 | ₩6,920 | ₩6,610 | ₩6,820 | +3.18% | 8.7만 |
| 2026.08.03 | ₩6,760 | ₩6,790 | ₩6,430 | ₩6,630 | -1.92% | 15.3만 |
| 2026.07.31 | ₩6,030 | ₩6,350 | ₩6,000 | ₩6,310 | +4.64% | 5.2만 |
| 2026.07.30 | ₩5,470 | ₩6,060 | ₩5,470 | ₩5,790 | +5.85% | 7.4만 |
| 2026.07.29 | ₩6,160 | ₩6,340 | ₩5,650 | ₩5,850 | -5.03% | 14.2만 |
| 2026.07.28 | ₩6,260 | ₩6,520 | ₩6,110 | ₩6,260 | 0.00% | 4.6만 |
| 2026.07.27 | ₩6,540 | ₩6,690 | ₩6,410 | ₩6,490 | -0.76% | 4.3만 |
| 2026.07.24 | ₩6,400 | ₩6,610 | ₩6,320 | ₩6,380 | -0.31% | 4.5만 |
| 2026.07.23 | ₩6,100 | ₩6,410 | ₩6,030 | ₩6,400 | +4.92% | 6.3만 |
| 2026.07.22 | ₩6,060 | ₩6,240 | ₩6,020 | ₩6,020 | -0.66% | 4.1만 |
| 2026.07.21 | ₩5,970 | ₩6,130 | ₩5,870 | ₩6,050 | +1.34% | 6.6만 |
| 2026.07.20 | ₩6,200 | ₩6,470 | ₩5,960 | ₩6,090 | -1.77% | 5.7만 |
| 2026.07.16 | ₩6,350 | ₩6,470 | ₩6,150 | ₩6,200 | -2.36% | 5.8만 |
| 2026.07.15 | ₩6,070 | ₩6,340 | ₩6,070 | ₩6,290 | +3.62% | 5만 |
| 2026.07.14 | ₩6,100 | ₩6,250 | ₩5,890 | ₩6,050 | -0.82% | 11.4만 |
| 2026.07.13 | ₩6,410 | ₩6,630 | ₩6,200 | ₩6,270 | -2.18% | 7.7만 |
| 2026.07.10 | ₩6,120 | ₩6,560 | ₩6,120 | ₩6,410 | +4.74% | 8.9만 |
| 2026.07.09 | ₩6,250 | ₩6,440 | ₩6,150 | ₩6,170 | -1.28% | 7.5만 |
| 2026.07.08 | ₩6,680 | ₩6,720 | ₩6,280 | ₩6,470 | -3.14% | 10.6만 |
| 2026.07.07 | ₩6,590 | ₩6,680 | ₩6,270 | ₩6,370 | -3.34% | 9.3만 |
| 2026.07.06 | ₩6,570 | ₩6,630 | ₩6,400 | ₩6,580 | +0.15% | 7.8만 |
| 2026.07.03 | ₩6,530 | ₩6,640 | ₩6,300 | ₩6,580 | +0.77% | 8.5만 |
| 2026.07.02 | ₩6,600 | ₩7,100 | ₩6,480 | ₩6,580 | -0.30% | 10.9만 |
| 2026.07.01 | ₩6,830 | ₩7,060 | ₩6,630 | ₩6,810 | -0.29% | 11.9만 |
| 2026.06.30 | ₩7,010 | ₩7,150 | ₩6,740 | ₩6,840 | -2.43% | 12.2만 |
| 2026.06.29 | ₩6,220 | ₩7,090 | ₩6,220 | ₩7,040 | +13.18% | 19.7만 |
| 2026.06.26 | ₩6,600 | ₩6,620 | ₩6,170 | ₩6,220 | -5.76% | 16.6만 |
| 2026.06.25 | ₩6,740 | ₩6,960 | ₩6,550 | ₩6,610 | -1.93% | 14.2만 |
| 2026.06.24 | ₩6,610 | ₩6,870 | ₩6,580 | ₩6,760 | +2.27% | 12.4만 |
| 2026.06.23 | ₩7,040 | ₩7,170 | ₩6,770 | ₩6,790 | -3.55% | 13.9만 |
| 2026.06.22 | ₩7,160 | ₩7,420 | ₩6,990 | ₩7,090 | -0.98% | 12.5만 |
| 2026.06.19 | ₩7,610 | ₩7,650 | ₩7,160 | ₩7,160 | -5.91% | 16.2만 |
| 2026.06.18 | ₩8,010 | ₩8,060 | ₩7,640 | ₩7,660 | -4.37% | 9.1만 |
| 2026.06.17 | ₩7,890 | ₩8,250 | ₩7,790 | ₩8,000 | +1.39% | 14.8만 |
| 2026.06.16 | ₩8,250 | ₩8,300 | ₩7,870 | ₩7,870 | -4.61% | 28.9만 |
| 2026.06.15 | ₩9,250 | ₩9,280 | ₩8,150 | ₩8,600 | -7.03% | 79.2만 |
| 2026.06.12 | ₩7,750 | ₩7,960 | ₩7,660 | ₩7,680 | -0.90% | 6.8만 |
| 2026.06.11 | ₩7,250 | ₩7,620 | ₩7,180 | ₩7,610 | +4.97% | 10.2만 |
| 2026.06.10 | ₩7,500 | ₩7,680 | ₩7,190 | ₩7,430 | -0.93% | 14.5만 |
| 2026.06.09 | ₩7,190 | ₩7,690 | ₩7,190 | ₩7,620 | +5.98% | 18.2만 |
| 2026.06.08 | ₩7,310 | ₩7,650 | ₩7,210 | ₩7,300 | -0.14% | 18.1만 |
| 2026.06.05 | ₩8,300 | ₩8,340 | ₩8,000 | ₩8,070 | -2.77% | 10.7만 |
| 2026.06.04 | ₩8,280 | ₩8,590 | ₩8,250 | ₩8,280 | 0.00% | 10.7만 |
| 2026.06.02 | ₩8,380 | ₩8,800 | ₩8,350 | ₩8,390 | +0.12% | 13.5만 |
| 2026.06.01 | ₩8,880 | ₩8,880 | ₩8,320 | ₩8,570 | -3.49% | 18.4만 |
| 2026.05.29 | ₩9,230 | ₩9,260 | ₩8,900 | ₩8,920 | -3.36% | 14.8만 |
| 2026.05.28 | ₩9,900 | ₩9,900 | ₩9,050 | ₩9,220 | -6.87% | 22.6만 |
| 2026.05.27 | ₩10,240 | ₩10,450 | ₩9,440 | ₩9,910 | -3.22% | 25.6만 |
| 2026.05.26 | ₩10,570 | ₩10,690 | ₩9,970 | ₩10,170 | -3.78% | 22.8만 |
| 2026.05.22 | ₩9,590 | ₩10,450 | ₩9,580 | ₩10,200 | +6.36% | 44.9만 |
| 2026.05.21 | ₩9,590 | ₩9,690 | ₩9,370 | ₩9,450 | -1.46% | 38.9만 |
| 2026.05.20 | ₩10,460 | ₩10,900 | ₩9,920 | ₩10,050 | -3.92% | 101.5만 |
| 2026.05.19 | ₩9,510 | ₩10,790 | ₩9,280 | ₩9,910 | +4.21% | 113.9만 |
| 2026.05.18 | ₩10,390 | ₩10,460 | ₩9,080 | ₩9,140 | -12.03% | 40.5만 |
| 2026.05.15 | ₩9,590 | ₩9,590 | ₩9,090 | ₩9,170 | -4.38% | 13.6만 |
| 2026.05.14 | ₩9,390 | ₩9,690 | ₩9,270 | ₩9,470 | +0.85% | 10.5만 |
| 2026.05.13 | ₩9,540 | ₩9,940 | ₩9,320 | ₩9,410 | -1.36% | 15.7만 |
| 2026.05.12 | ₩9,680 | ₩9,750 | ₩9,050 | ₩9,530 | -1.55% | 30.4만 |
| 2026.05.11 | ₩10,000 | ₩10,000 | ₩9,730 | ₩9,730 | -2.70% | 13.4만 |
| 2026.05.08 | ₩10,010 | ₩10,030 | ₩9,910 | ₩9,940 | -0.70% | 10.2만 |
| 2026.05.07 | ₩10,070 | ₩10,100 | ₩9,910 | ₩9,930 | -1.39% | 13.5만 |
| 2026.05.06 | ₩10,290 | ₩10,300 | ₩10,020 | ₩10,030 | -2.53% | 9.8만 |
| 2026.05.04 | ₩10,530 | ₩10,660 | ₩10,220 | ₩10,230 | -2.85% | 11.9만 |
| 2026.04.30 | ₩10,890 | ₩10,910 | ₩10,520 | ₩10,540 | -3.21% | 8.3만 |
| 2026.04.29 | ₩10,990 | ₩11,000 | ₩10,840 | ₩10,910 | -0.73% | 5.7만 |
| 2026.04.28 | ₩11,100 | ₩11,250 | ₩10,870 | ₩10,900 | -1.80% | 11.4만 |
| 2026.04.27 | ₩11,090 | ₩11,140 | ₩10,810 | ₩10,970 | -1.08% | 9.7만 |
| 2026.04.24 | ₩10,880 | ₩11,240 | ₩10,880 | ₩10,970 | +0.83% | 10.3만 |
| 2026.04.23 | ₩11,050 | ₩11,100 | ₩10,800 | ₩10,870 | -1.63% | 9.4만 |
| 2026.04.22 | ₩11,050 | ₩11,200 | ₩10,900 | ₩11,060 | +0.09% | 8.7만 |
| 2026.04.21 | ₩11,430 | ₩11,430 | ₩10,910 | ₩11,040 | -3.41% | 20.6만 |
| 2026.04.20 | ₩11,780 | ₩11,790 | ₩11,360 | ₩11,370 | -3.48% | 28만 |
| 2026.04.17 | ₩13,310 | ₩13,310 | ₩12,070 | ₩12,280 | -7.74% | 94.2만 |
| 2026.04.16 | ₩10,940 | ₩11,190 | ₩10,800 | ₩11,020 | +0.73% | 8.4만 |
| 2026.04.15 | ₩10,830 | ₩10,870 | ₩10,650 | ₩10,750 | -0.74% | 6.9만 |
| 2026.04.14 | ₩10,520 | ₩10,880 | ₩10,490 | ₩10,740 | +2.09% | 6.4만 |
| 2026.04.13 | ₩10,240 | ₩10,440 | ₩10,190 | ₩10,400 | +1.56% | 3.7만 |
| 2026.04.10 | ₩10,220 | ₩10,440 | ₩10,220 | ₩10,440 | +2.15% | 5.5만 |
| 2026.04.09 | ₩10,300 | ₩10,330 | ₩10,020 | ₩10,160 | -1.36% | 4.8만 |
| 2026.04.08 | ₩10,180 | ₩10,410 | ₩10,180 | ₩10,270 | +0.88% | 7.6만 |
| 2026.04.07 | ₩10,170 | ₩10,290 | ₩9,900 | ₩9,950 | -2.16% | 10.1만 |
| 2026.04.06 | ₩10,320 | ₩10,440 | ₩10,100 | ₩10,100 | -2.13% | 8.8만 |
| 2026.04.03 | ₩10,780 | ₩10,800 | ₩10,360 | ₩10,360 | -3.90% | 7.2만 |
| 2026.04.02 | ₩11,320 | ₩11,490 | ₩10,450 | ₩10,490 | -7.33% | 14.9만 |
| 2026.04.01 | ₩11,030 | ₩11,470 | ₩11,030 | ₩11,270 | +2.18% | 7.4만 |
| 2026.03.31 | ₩11,260 | ₩11,360 | ₩10,980 | ₩10,980 | -2.49% | 6.3만 |
| 2026.03.30 | ₩11,710 | ₩11,710 | ₩11,310 | ₩11,330 | -3.25% | 6.8만 |
| 2026.03.27 | ₩11,310 | ₩12,070 | ₩11,270 | ₩12,000 | +6.10% | 8.3만 |
| 2026.03.26 | ₩11,840 | ₩12,120 | ₩11,570 | ₩11,570 | -2.28% | 7.1만 |
| 2026.03.25 | ₩11,550 | ₩11,930 | ₩11,550 | ₩11,870 | +2.77% | 5.5만 |
| 2026.03.24 | ₩11,610 | ₩11,780 | ₩11,000 | ₩11,520 | -0.78% | 5.4만 |
| 2026.03.23 | ₩11,870 | ₩11,870 | ₩11,310 | ₩11,330 | -4.55% | 9만 |
| 2026.03.20 | ₩11,820 | ₩12,230 | ₩11,820 | ₩11,920 | +0.85% | 6.3만 |
| 2026.03.19 | ₩11,810 | ₩12,000 | ₩11,780 | ₩11,820 | +0.08% | 7만 |
| 2026.03.18 | ₩12,240 | ₩12,310 | ₩12,070 | ₩12,140 | -0.82% | 4.9만 |
| 2026.03.17 | ₩12,250 | ₩12,330 | ₩12,100 | ₩12,100 | -1.22% | 5만 |
| 2026.03.16 | ₩12,230 | ₩12,300 | ₩11,930 | ₩12,130 | -0.82% | 5.5만 |
| 2026.03.13 | ₩12,140 | ₩12,610 | ₩12,060 | ₩12,240 | +0.82% | 6.6만 |
| 2026.03.12 | ₩12,140 | ₩12,410 | ₩12,140 | ₩12,380 | +1.98% | 4.7만 |
| 2026.03.11 | ₩12,290 | ₩12,590 | ₩12,100 | ₩12,300 | +0.08% | 7.4만 |
| 2026.03.10 | ₩12,500 | ₩12,590 | ₩12,050 | ₩12,160 | -2.72% | 7.2만 |
| 2026.03.09 | ₩11,970 | ₩12,070 | ₩11,300 | ₩12,070 | +0.84% | 16.9만 |
| 2026.03.06 | ₩11,800 | ₩12,720 | ₩11,610 | ₩12,620 | +6.95% | 14.2만 |
| 2026.03.05 | ₩11,110 | ₩12,160 | ₩11,110 | ₩12,020 | +8.19% | 21.5만 |
| 2026.03.04 | ₩11,980 | ₩12,400 | ₩10,500 | ₩10,530 | -12.10% | 32.8만 |
| 2026.03.03 | ₩12,740 | ₩13,010 | ₩12,400 | ₩12,400 | -2.67% | 16.6만 |
| 2026.02.27 | ₩12,700 | ₩13,140 | ₩12,450 | ₩12,900 | +1.57% | 16.6만 |
| 2026.02.26 | ₩12,820 | ₩12,820 | ₩12,350 | ₩12,410 | -3.20% | 17.2만 |
| 2026.02.25 | ₩12,790 | ₩12,990 | ₩12,700 | ₩12,760 | -0.23% | 9만 |
| 2026.02.24 | ₩12,950 | ₩13,010 | ₩12,680 | ₩12,740 | -1.62% | 10.3만 |
| 2026.02.23 | ₩13,060 | ₩13,200 | ₩12,850 | ₩12,850 | -1.61% | 13.5만 |
| 2026.02.20 | ₩13,240 | ₩13,340 | ₩13,040 | ₩13,060 | -1.36% | 6.6만 |
| 2026.02.19 | ₩12,970 | ₩13,420 | ₩12,950 | ₩13,350 | +2.93% | 13만 |
| 2026.02.13 | ₩13,000 | ₩13,000 | ₩12,770 | ₩12,880 | -0.92% | 8.1만 |
| 2026.02.12 | ₩13,250 | ₩13,350 | ₩13,030 | ₩13,080 | -1.28% | 8.9만 |
| 2026.02.11 | ₩13,190 | ₩13,240 | ₩13,000 | ₩13,180 | -0.08% | 7.1만 |
| 2026.02.10 | ₩12,930 | ₩13,270 | ₩12,920 | ₩13,090 | +1.24% | 8.9만 |
| 2026.02.09 | ₩12,750 | ₩13,050 | ₩12,750 | ₩12,930 | +1.41% | 9.6만 |
| 2026.02.06 | ₩12,880 | ₩12,880 | ₩12,160 | ₩12,630 | -1.94% | 12.1만 |
| 2026.02.05 | ₩13,190 | ₩13,550 | ₩13,020 | ₩13,020 | -1.29% | 13.3만 |
| 2026.02.04 | ₩13,050 | ₩13,270 | ₩12,950 | ₩13,160 | +0.84% | 7.5만 |
| 2026.02.03 | ₩13,150 | ₩13,350 | ₩12,860 | ₩13,150 | 0.00% | 11.5만 |
| 2026.02.02 | ₩13,300 | ₩13,500 | ₩12,930 | ₩13,000 | -2.26% | 14.2만 |
| 2026.01.30 | ₩14,020 | ₩14,020 | ₩13,330 | ₩13,540 | -3.42% | 21.5만 |
| 2026.01.29 | ₩13,690 | ₩14,210 | ₩13,610 | ₩14,140 | +3.29% | 30.9만 |
| 2026.01.28 | ₩13,580 | ₩13,870 | ₩13,530 | ₩13,790 | +1.55% | 21.4만 |
| 2026.01.27 | ₩13,010 | ₩13,630 | ₩13,010 | ₩13,570 | +4.30% | 22.5만 |
| 2026.01.26 | ₩12,600 | ₩13,290 | ₩12,600 | ₩13,220 | +4.92% | 23.1만 |
| 2026.01.23 | ₩11,920 | ₩12,590 | ₩11,920 | ₩12,540 | +5.20% | 20만 |
| 2026.01.22 | ₩11,800 | ₩11,950 | ₩11,680 | ₩11,900 | +0.85% | 11.7만 |
| 2026.01.21 | ₩11,850 | ₩11,950 | ₩11,650 | ₩11,710 | -1.18% | 13.9만 |
| 2026.01.20 | ₩11,850 | ₩12,260 | ₩11,840 | ₩12,110 | +2.19% | 13.4만 |
| 2026.01.19 | ₩12,110 | ₩12,110 | ₩11,670 | ₩11,870 | -1.98% | 14.8만 |
| 2026.01.16 | ₩12,000 | ₩12,370 | ₩12,000 | ₩12,150 | +1.25% | 13만 |
| 2026.01.15 | ₩12,010 | ₩12,060 | ₩11,750 | ₩12,060 | +0.42% | 12.5만 |
| 2026.01.14 | ₩12,140 | ₩12,320 | ₩12,020 | ₩12,050 | -0.74% | 10.6만 |
| 2026.01.13 | ₩12,440 | ₩12,440 | ₩12,090 | ₩12,160 | -2.25% | 12.6만 |
| 2026.01.12 | ₩12,600 | ₩12,700 | ₩12,380 | ₩12,430 | -1.35% | 14.2만 |
| 2026.01.09 | ₩12,570 | ₩12,720 | ₩12,480 | ₩12,600 | +0.24% | 6.5만 |
| 2026.01.08 | ₩12,900 | ₩12,930 | ₩12,550 | ₩12,570 | -2.56% | 11.3만 |
| 2026.01.07 | ₩13,130 | ₩13,140 | ₩12,790 | ₩12,900 | -1.75% | 10.9만 |
| 2026.01.06 | ₩12,960 | ₩13,330 | ₩12,900 | ₩13,150 | +1.47% | 15만 |
| 2026.01.05 | ₩12,710 | ₩12,980 | ₩12,680 | ₩12,940 | +1.81% | 11.7만 |
| 2026.01.02 | ₩12,790 | ₩12,950 | ₩12,600 | ₩12,690 | -0.78% | 12.2만 |
| 2025.12.30 | ₩12,890 | ₩12,950 | ₩12,740 | ₩12,750 | -1.09% | 9.8만 |
| 2025.12.29 | ₩12,890 | ₩13,120 | ₩12,680 | ₩12,930 | +0.31% | 8.1만 |
| 2025.12.26 | ₩12,920 | ₩13,010 | ₩12,690 | ₩12,860 | -0.46% | 12.5만 |
| 2025.12.24 | ₩13,140 | ₩13,290 | ₩12,910 | ₩12,910 | -1.75% | 11.9만 |
| 2025.12.23 | ₩13,580 | ₩13,660 | ₩13,020 | ₩13,090 | -3.61% | 15.5만 |
| 2025.12.22 | ₩13,700 | ₩13,850 | ₩13,100 | ₩13,570 | -0.95% | 11.1만 |
| 2025.12.19 | ₩13,570 | ₩13,730 | ₩13,280 | ₩13,570 | 0.00% | 16.5만 |
| 2025.12.18 | ₩13,100 | ₩14,400 | ₩12,910 | ₩13,470 | +2.82% | 70.2만 |
| 2025.12.17 | ₩13,530 | ₩14,010 | ₩13,030 | ₩13,340 | -1.40% | 53.9만 |
| 2025.12.16 | ₩13,200 | ₩15,500 | ₩12,900 | ₩13,750 | +4.17% | 102.2만 |
| 2025.12.15 | ₩13,390 | ₩13,420 | ₩13,140 | ₩13,220 | -1.27% | 11.6만 |
| 2025.12.12 | ₩13,980 | ₩13,980 | ₩13,300 | ₩13,390 | -4.22% | 20.5만 |
| 2025.12.11 | ₩13,470 | ₩14,050 | ₩13,370 | ₩13,980 | +3.79% | 83.9만 |
| 2025.12.10 | ₩13,520 | ₩13,650 | ₩13,400 | ₩13,440 | -0.59% | 9.5만 |
| 2025.12.09 | ₩13,880 | ₩14,030 | ₩13,470 | ₩13,590 | -2.09% | 13.7만 |
| 2025.12.08 | ₩14,370 | ₩14,590 | ₩13,830 | ₩13,880 | -3.41% | 11.3만 |
| 2025.12.05 | ₩14,430 | ₩15,050 | ₩14,240 | ₩14,590 | +1.11% | 23.5만 |
| 2025.12.04 | ₩14,250 | ₩14,510 | ₩13,400 | ₩14,270 | +0.14% | 9.8만 |
| 2025.12.03 | ₩14,060 | ₩14,540 | ₩14,000 | ₩14,150 | +0.64% | 11.2만 |
| 2025.12.02 | ₩13,970 | ₩14,050 | ₩13,650 | ₩14,050 | +0.57% | 8만 |
| 2025.12.01 | ₩14,120 | ₩14,440 | ₩13,740 | ₩13,810 | -2.20% | 14.7만 |
| 2025.11.28 | ₩12,970 | ₩14,450 | ₩12,970 | ₩14,250 | +9.87% | 27.9만 |
| 2025.11.27 | ₩12,930 | ₩13,070 | ₩12,790 | ₩12,960 | +0.23% | 6.4만 |
| 2025.11.26 | ₩12,550 | ₩13,080 | ₩12,550 | ₩12,920 | +2.95% | 8.7만 |
| 2025.11.25 | ₩12,830 | ₩12,950 | ₩12,450 | ₩12,490 | -2.65% | 9.5만 |
| 2025.11.24 | ₩13,150 | ₩13,270 | ₩12,710 | ₩12,790 | -2.74% | 10.6만 |
| 2025.11.21 | ₩13,280 | ₩13,290 | ₩12,910 | ₩13,050 | -1.73% | 11.8만 |
| 2025.11.20 | ₩13,390 | ₩13,590 | ₩13,300 | ₩13,410 | +0.15% | 6.7만 |
| 2025.11.19 | ₩13,960 | ₩13,960 | ₩13,220 | ₩13,300 | -4.73% | 15.1만 |
| 2025.11.18 | ₩14,420 | ₩14,500 | ₩13,810 | ₩13,810 | -4.23% | 9.1만 |
| 2025.11.17 | ₩14,760 | ₩14,760 | ₩14,300 | ₩14,450 | -2.10% | 7.4만 |
| 2025.11.14 | ₩14,750 | ₩15,260 | ₩14,500 | ₩14,600 | -1.02% | 13.7만 |
| 2025.11.13 | ₩14,290 | ₩15,120 | ₩14,110 | ₩14,870 | +4.06% | 22.1만 |
| 2025.11.12 | ₩13,900 | ₩14,380 | ₩13,800 | ₩14,290 | +2.81% | 10.7만 |
| 2025.11.11 | ₩13,940 | ₩14,290 | ₩13,660 | ₩13,800 | -1.00% | 7.9만 |
| 2025.11.10 | ₩14,100 | ₩14,140 | ₩13,510 | ₩13,940 | -1.13% | 8.1만 |
| 2025.11.07 | ₩14,370 | ₩14,380 | ₩13,700 | ₩13,930 | -3.06% | 10.3만 |
| 2025.11.06 | ₩14,850 | ₩15,010 | ₩14,370 | ₩14,370 | -3.23% | 8.8만 |
| 2025.11.05 | ₩15,090 | ₩15,110 | ₩14,260 | ₩14,810 | -1.86% | 13.9만 |
| 2025.11.04 | ₩14,540 | ₩15,220 | ₩14,250 | ₩15,040 | +3.44% | 18.1만 |
| 2025.11.03 | ₩15,420 | ₩15,460 | ₩14,510 | ₩14,530 | -5.77% | 23만 |
| 2025.10.31 | ₩14,540 | ₩15,640 | ₩14,540 | ₩15,500 | +6.60% | 37.1만 |
| 2025.10.30 | ₩14,400 | ₩14,660 | ₩14,110 | ₩14,480 | +0.56% | 11.9만 |
| 2025.10.29 | ₩14,410 | ₩14,950 | ₩14,110 | ₩14,500 | +0.62% | 23.2만 |
| 2025.10.28 | ₩13,870 | ₩14,380 | ₩13,790 | ₩14,260 | +2.81% | 12.3만 |
| 2025.10.27 | ₩13,250 | ₩13,950 | ₩13,250 | ₩13,870 | +4.68% | 10.9만 |
| 2025.10.24 | ₩13,480 | ₩13,590 | ₩13,140 | ₩13,240 | -1.78% | 9.8만 |
| 2025.10.23 | ₩13,420 | ₩13,680 | ₩13,360 | ₩13,440 | +0.15% | 4.7만 |
| 2025.10.22 | ₩13,400 | ₩13,580 | ₩13,210 | ₩13,560 | +1.19% | 4.7만 |
| 2025.10.21 | ₩13,400 | ₩13,610 | ₩13,270 | ₩13,400 | 0.00% | 6만 |
| 2025.10.20 | ₩13,100 | ₩13,460 | ₩13,030 | ₩13,370 | +2.06% | 6.9만 |
| 2025.10.17 | ₩13,350 | ₩13,530 | ₩13,070 | ₩13,080 | -2.02% | 7.4만 |
| 2025.10.16 | ₩13,150 | ₩13,400 | ₩13,130 | ₩13,370 | +1.67% | 5.2만 |
| 2025.10.15 | ₩13,100 | ₩13,270 | ₩13,100 | ₩13,140 | +0.31% | 5.1만 |
| 2025.10.14 | ₩13,190 | ₩13,460 | ₩13,000 | ₩13,100 | -0.68% | 10.6만 |
| 2025.10.13 | ₩13,390 | ₩13,580 | ₩13,070 | ₩13,260 | -0.97% | 8.5만 |
| 2025.10.10 | ₩13,850 | ₩13,890 | ₩13,420 | ₩13,460 | -2.82% | 11.1만 |
| 2025.10.02 | ₩13,970 | ₩14,110 | ₩13,850 | ₩13,860 | -0.79% | 6.2만 |
| 2025.10.01 | ₩13,950 | ₩14,140 | ₩13,930 | ₩13,930 | -0.14% | 4.2만 |
| 2025.09.30 | ₩14,080 | ₩14,210 | ₩13,960 | ₩13,970 | -0.78% | 3.3만 |
| 2025.09.29 | ₩13,960 | ₩14,240 | ₩13,930 | ₩14,100 | +1.00% | 3.8만 |
| 2025.09.26 | ₩14,210 | ₩14,310 | ₩13,880 | ₩13,960 | -1.76% | 9만 |
| 2025.09.25 | ₩14,400 | ₩14,530 | ₩14,140 | ₩14,260 | -0.97% | 8.4만 |
| 2025.09.24 | ₩14,940 | ₩14,940 | ₩14,410 | ₩14,470 | -3.15% | 8.7만 |
| 2025.09.23 | ₩14,720 | ₩14,980 | ₩14,640 | ₩14,910 | +1.29% | 7만 |
| 2025.09.22 | ₩14,860 | ₩14,880 | ₩14,520 | ₩14,780 | -0.54% | 6.1만 |
| 2025.09.18 | ₩14,590 | ₩14,900 | ₩14,570 | ₩14,630 | +0.27% | 6.6만 |
| 2025.09.17 | ₩14,450 | ₩14,530 | ₩14,320 | ₩14,490 | +0.28% | 5.5만 |
| 2025.09.16 | ₩14,470 | ₩14,560 | ₩14,350 | ₩14,490 | +0.14% | 5.9만 |
| 2025.09.15 | ₩14,410 | ₩14,640 | ₩14,330 | ₩14,470 | +0.42% | 6.8만 |
| 2025.09.12 | ₩14,450 | ₩14,690 | ₩14,450 | ₩14,530 | +0.55% | 7.4만 |
| 2025.09.11 | ₩14,450 | ₩14,530 | ₩14,100 | ₩14,530 | +0.55% | 16.8만 |
| 2025.09.10 | ₩14,640 | ₩14,690 | ₩14,430 | ₩14,460 | -1.23% | 6.5만 |
| 2025.09.09 | ₩15,050 | ₩15,060 | ₩14,630 | ₩14,630 | -2.79% | 7.3만 |
| 2025.09.08 | ₩14,680 | ₩15,150 | ₩14,620 | ₩14,970 | +1.98% | 12.4만 |
| 2025.09.05 | ₩14,390 | ₩14,690 | ₩14,350 | ₩14,640 | +1.74% | 9.2만 |
| 2025.09.04 | ₩14,300 | ₩14,500 | ₩14,290 | ₩14,410 | +0.77% | 5만 |
| 2025.09.03 | ₩14,110 | ₩14,410 | ₩14,090 | ₩14,380 | +1.91% | 6.6만 |
| 2025.09.02 | ₩13,650 | ₩14,270 | ₩13,640 | ₩14,170 | +3.81% | 8만 |
| 2025.09.01 | ₩14,050 | ₩14,070 | ₩13,660 | ₩13,700 | -2.49% | 11.7만 |
| 2025.08.29 | ₩14,140 | ₩14,290 | ₩14,000 | ₩14,060 | -0.57% | 5.9만 |
| 2025.08.28 | ₩14,170 | ₩14,180 | ₩14,000 | ₩14,160 | -0.07% | 3만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.