시장 데이터를 불러오는 중
전체 종목
안트로젠 과거 주가
065660.KQ · KOSDAQ
주요 제품·사업: 줄기세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065660.KQ · KOSDAQ
주요 제품·사업: 줄기세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,980 | ₩16,340 | ₩15,580 | ₩16,190 | +1.31% | 1.7만 |
| 2026.10.07 | ₩14,930 | ₩17,800 | ₩14,800 | ₩16,210 | +8.57% | 8.7만 |
| 2026.10.06 | ₩15,240 | ₩15,240 | ₩14,840 | ₩14,930 | -2.03% | 8.5천 |
| 2026.10.02 | ₩15,190 | ₩15,380 | ₩14,850 | ₩15,040 | -0.99% | 9.7천 |
| 2026.10.01 | ₩14,690 | ₩15,090 | ₩14,570 | ₩15,070 | +2.59% | 1.2만 |
| 2026.09.30 | ₩14,520 | ₩14,800 | ₩14,040 | ₩14,680 | +1.10% | 1.6만 |
| 2026.09.29 | ₩14,690 | ₩14,710 | ₩14,110 | ₩14,520 | -1.16% | 9.6천 |
| 2026.09.28 | ₩14,620 | ₩15,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,590 |
| ₩14,700 |
| +0.55% |
| 1.2만 |
| 2026.09.23 | ₩14,960 | ₩14,960 | ₩14,240 | ₩14,700 | -1.74% | 1.6만 |
|---|
| 2026.09.22 | ₩14,740 | ₩14,740 | ₩14,200 | ₩14,560 | -1.22% | 2만 |
|---|
| 2026.09.21 | ₩15,230 | ₩15,230 | ₩14,410 | ₩14,570 | -4.33% | 2.5만 |
|---|
| 2026.09.18 | ₩15,160 | ₩15,220 | ₩14,820 | ₩15,140 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩15,210 | ₩15,550 | ₩14,930 | ₩15,160 | -0.33% | 2.4만 |
|---|
| 2026.09.16 | ₩15,220 | ₩15,360 | ₩14,800 | ₩15,220 | 0.00% | 1.5만 |
|---|
| 2026.09.15 | ₩14,800 | ₩15,410 | ₩14,150 | ₩15,230 | +2.91% | 1.8만 |
|---|
| 2026.09.14 | ₩15,370 | ₩15,370 | ₩14,860 | ₩14,940 | -2.80% | 2만 |
|---|
| 2026.09.11 | ₩15,030 | ₩15,440 | ₩15,030 | ₩15,310 | +1.86% | 1.8만 |
|---|
| 2026.09.10 | ₩15,230 | ₩16,190 | ₩14,900 | ₩15,300 | +0.46% | 3만 |
|---|
| 2026.09.09 | ₩15,070 | ₩15,240 | ₩15,000 | ₩15,060 | -0.07% | 9.6천 |
|---|
| 2026.09.08 | ₩15,350 | ₩15,420 | ₩15,000 | ₩15,020 | -2.15% | 9.9천 |
|---|
| 2026.09.07 | ₩15,120 | ₩15,730 | ₩15,020 | ₩15,340 | +1.46% | 1.3만 |
|---|
| 2026.09.04 | ₩15,000 | ₩15,160 | ₩14,810 | ₩15,120 | +0.80% | 1.2만 |
|---|
| 2026.09.03 | ₩15,000 | ₩15,190 | ₩14,700 | ₩14,840 | -1.07% | 2만 |
|---|
| 2026.09.02 | ₩15,360 | ₩15,360 | ₩14,710 | ₩14,890 | -3.06% | 2.6만 |
|---|
| 2026.09.01 | ₩15,130 | ₩15,440 | ₩14,970 | ₩15,410 | +1.85% | 1.5만 |
|---|
| 2026.08.31 | ₩15,020 | ₩15,220 | ₩14,470 | ₩15,130 | +0.73% | 1.8만 |
|---|
| 2026.08.28 | ₩15,380 | ₩15,380 | ₩14,810 | ₩14,850 | -3.45% | 1.5만 |
|---|
| 2026.08.27 | ₩15,100 | ₩15,130 | ₩14,780 | ₩14,940 | -1.06% | 1.4만 |
|---|
| 2026.08.26 | ₩15,200 | ₩15,450 | ₩14,950 | ₩14,950 | -1.64% | 1.7만 |
|---|
| 2026.08.25 | ₩14,750 | ₩15,300 | ₩14,450 | ₩15,250 | +3.39% | 2.8만 |
|---|
| 2026.08.24 | ₩15,690 | ₩15,860 | ₩14,900 | ₩14,990 | -4.46% | 2.3만 |
|---|
| 2026.08.21 | ₩15,680 | ₩15,680 | ₩14,230 | ₩15,140 | -3.44% | 4.4만 |
|---|
| 2026.08.20 | ₩15,830 | ₩15,850 | ₩15,310 | ₩15,670 | -1.01% | 2.5만 |
|---|
| 2026.08.19 | ₩15,060 | ₩15,410 | ₩14,850 | ₩15,280 | +1.46% | 2.3만 |
|---|
| 2026.08.18 | ₩16,140 | ₩16,140 | ₩15,310 | ₩15,420 | -4.46% | 2.5만 |
|---|
| 2026.08.14 | ₩15,680 | ₩15,990 | ₩15,510 | ₩15,980 | +1.91% | 3.2만 |
|---|
| 2026.08.13 | ₩16,980 | ₩16,980 | ₩15,200 | ₩15,520 | -8.60% | 9.4만 |
|---|
| 2026.08.12 | ₩16,980 | ₩16,990 | ₩16,430 | ₩16,770 | -1.24% | 2.4만 |
|---|
| 2026.08.11 | ₩16,430 | ₩17,370 | ₩16,430 | ₩16,900 | +2.86% | 5.8만 |
|---|
| 2026.08.10 | ₩17,050 | ₩17,490 | ₩16,360 | ₩16,410 | -3.75% | 5.1만 |
|---|
| 2026.08.07 | ₩17,200 | ₩17,350 | ₩16,240 | ₩16,930 | -1.57% | 3.7만 |
|---|
| 2026.08.06 | ₩17,900 | ₩17,900 | ₩16,910 | ₩17,000 | -5.03% | 4만 |
|---|
| 2026.08.05 | ₩18,100 | ₩18,230 | ₩17,410 | ₩17,700 | -2.21% | 3.7만 |
|---|
| 2026.08.04 | ₩16,480 | ₩17,380 | ₩16,410 | ₩17,210 | +4.43% | 4.7만 |
|---|
| 2026.08.03 | ₩15,770 | ₩17,170 | ₩15,450 | ₩16,450 | +4.31% | 7.8만 |
|---|
| 2026.07.31 | ₩15,930 | ₩16,440 | ₩14,980 | ₩16,430 | +3.14% | 4.4만 |
|---|
| 2026.07.30 | ₩14,950 | ₩15,900 | ₩14,610 | ₩14,930 | -0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩15,510 | ₩15,620 | ₩14,040 | ₩14,950 | -3.61% | 7.1만 |
|---|
| 2026.07.28 | ₩16,440 | ₩16,440 | ₩15,130 | ₩15,790 | -3.95% | 3.5만 |
|---|
| 2026.07.27 | ₩16,790 | ₩16,790 | ₩15,230 | ₩16,240 | -3.28% | 3만 |
|---|
| 2026.07.24 | ₩17,000 | ₩17,500 | ₩16,000 | ₩16,050 | -5.59% | 3.3만 |
|---|
| 2026.07.23 | ₩16,510 | ₩17,290 | ₩16,210 | ₩17,290 | +4.72% | 2.8만 |
|---|
| 2026.07.22 | ₩16,390 | ₩17,600 | ₩16,250 | ₩16,410 | +0.12% | 4.2만 |
|---|
| 2026.07.21 | ₩16,980 | ₩17,700 | ₩15,890 | ₩16,870 | -0.65% | 6.5만 |
|---|
| 2026.07.20 | ₩18,480 | ₩18,690 | ₩16,810 | ₩16,810 | -9.04% | 3만 |
|---|
| 2026.07.16 | ₩18,950 | ₩19,520 | ₩18,280 | ₩18,310 | -3.38% | 2.2만 |
|---|
| 2026.07.15 | ₩17,970 | ₩20,050 | ₩17,500 | ₩19,190 | +6.79% | 3.7만 |
|---|
| 2026.07.14 | ₩18,150 | ₩18,470 | ₩17,230 | ₩18,050 | -0.55% | 5.1만 |
|---|
| 2026.07.13 | ₩19,100 | ₩20,300 | ₩18,300 | ₩18,390 | -3.72% | 6.9만 |
|---|
| 2026.07.10 | ₩14,880 | ₩19,530 | ₩14,870 | ₩19,530 | +31.25% | 12.2만 |
|---|
| 2026.07.09 | ₩15,000 | ₩15,800 | ₩13,500 | ₩15,030 | +0.20% | 9.8만 |
|---|
| 2026.07.08 | ₩22,700 | ₩22,700 | ₩15,350 | ₩15,350 | -32.38% | 40.3만 |
|---|
| 2026.07.07 | ₩22,000 | ₩22,600 | ₩21,150 | ₩21,900 | -0.45% | 1.6만 |
|---|
| 2026.07.06 | ₩21,300 | ₩22,900 | ₩20,800 | ₩21,800 | +2.35% | 9천 |
|---|
| 2026.07.03 | ₩22,000 | ₩22,000 | ₩20,050 | ₩21,200 | -3.64% | 1.3만 |
|---|
| 2026.07.02 | ₩20,450 | ₩21,700 | ₩19,870 | ₩21,700 | +6.11% | 1.3만 |
|---|
| 2026.07.01 | ₩21,400 | ₩21,400 | ₩20,000 | ₩20,150 | -5.84% | 1.6만 |
|---|
| 2026.06.30 | ₩20,750 | ₩21,150 | ₩20,150 | ₩21,050 | +1.45% | 8.4천 |
|---|
| 2026.06.29 | ₩18,000 | ₩20,700 | ₩17,900 | ₩20,700 | +15.00% | 2.2만 |
|---|
| 2026.06.26 | ₩20,150 | ₩20,150 | ₩18,550 | ₩18,890 | -6.25% | 3.1만 |
|---|
| 2026.06.25 | ₩21,000 | ₩21,350 | ₩19,630 | ₩20,050 | -4.52% | 3.3만 |
|---|
| 2026.06.24 | ₩22,350 | ₩22,800 | ₩20,350 | ₩20,650 | -7.61% | 8.6만 |
|---|
| 2026.06.23 | ₩23,500 | ₩24,400 | ₩22,400 | ₩22,700 | -3.40% | 2.5만 |
|---|
| 2026.06.22 | ₩24,800 | ₩25,100 | ₩23,650 | ₩24,400 | -1.61% | 1.8만 |
|---|
| 2026.06.19 | ₩26,500 | ₩26,500 | ₩23,200 | ₩25,000 | -5.66% | 2.3만 |
|---|
| 2026.06.18 | ₩25,800 | ₩26,450 | ₩24,950 | ₩25,350 | -1.74% | 1.4만 |
|---|
| 2026.06.17 | ₩26,350 | ₩26,950 | ₩25,100 | ₩26,900 | +2.09% | 1.1만 |
|---|
| 2026.06.16 | ₩27,450 | ₩27,450 | ₩24,800 | ₩25,650 | -6.56% | 1.4만 |
|---|
| 2026.06.15 | ₩26,450 | ₩27,100 | ₩25,550 | ₩26,050 | -1.51% | 1.3만 |
|---|
| 2026.06.12 | ₩25,700 | ₩26,400 | ₩24,500 | ₩25,700 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩23,800 | ₩25,000 | ₩23,500 | ₩24,650 | +3.57% | 4만 |
|---|
| 2026.06.10 | ₩24,700 | ₩25,000 | ₩23,900 | ₩24,450 | -1.01% | 1.8만 |
|---|
| 2026.06.09 | ₩25,450 | ₩26,400 | ₩24,600 | ₩25,250 | -0.79% | 1.6만 |
|---|
| 2026.06.08 | ₩25,950 | ₩27,650 | ₩24,300 | ₩25,400 | -2.12% | 2.2만 |
|---|
| 2026.06.05 | ₩27,800 | ₩27,800 | ₩25,400 | ₩26,400 | -5.04% | 1.6만 |
|---|
| 2026.06.04 | ₩25,550 | ₩32,800 | ₩25,300 | ₩27,200 | +6.46% | 4.3만 |
|---|
| 2026.06.02 | ₩25,350 | ₩26,150 | ₩25,000 | ₩25,650 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩26,600 | ₩28,150 | ₩25,400 | ₩26,700 | +0.38% | 6만 |
|---|
| 2026.05.29 | ₩28,850 | ₩28,900 | ₩26,750 | ₩27,200 | -5.72% | 3.8만 |
|---|
| 2026.05.28 | ₩29,600 | ₩29,950 | ₩28,000 | ₩29,050 | -1.86% | 2.1만 |
|---|
| 2026.05.27 | ₩29,400 | ₩30,950 | ₩29,050 | ₩29,500 | +0.34% | 2만 |
|---|
| 2026.05.26 | ₩31,650 | ₩31,650 | ₩30,000 | ₩30,400 | -3.95% | 1.9만 |
|---|
| 2026.05.22 | ₩29,750 | ₩32,000 | ₩29,750 | ₩30,550 | +2.69% | 2만 |
|---|
| 2026.05.21 | ₩31,000 | ₩32,150 | ₩28,000 | ₩29,300 | -5.48% | 4.1만 |
|---|
| 2026.05.20 | ₩30,700 | ₩31,500 | ₩30,000 | ₩30,550 | -0.49% | 1.4만 |
|---|
| 2026.05.19 | ₩32,350 | ₩32,800 | ₩30,550 | ₩31,650 | -2.16% | 2.1만 |
|---|
| 2026.05.18 | ₩33,000 | ₩33,150 | ₩31,200 | ₩32,350 | -1.97% | 2.8만 |
|---|
| 2026.05.15 | ₩33,800 | ₩35,700 | ₩31,050 | ₩33,000 | -2.37% | 6만 |
|---|
| 2026.05.14 | ₩31,200 | ₩32,850 | ₩30,350 | ₩32,450 | +4.01% | 3.3만 |
|---|
| 2026.05.13 | ₩31,650 | ₩32,700 | ₩31,200 | ₩31,850 | +0.63% | 1.8만 |
|---|
| 2026.05.12 | ₩30,950 | ₩31,900 | ₩30,100 | ₩31,300 | +1.13% | 3만 |
|---|
| 2026.05.11 | ₩32,700 | ₩33,000 | ₩30,000 | ₩31,900 | -2.45% | 2.6만 |
|---|
| 2026.05.08 | ₩32,000 | ₩33,100 | ₩32,000 | ₩32,750 | +2.34% | 1.5만 |
|---|
| 2026.05.07 | ₩33,800 | ₩33,800 | ₩31,850 | ₩32,450 | -3.99% | 3.3만 |
|---|
| 2026.05.06 | ₩34,600 | ₩35,150 | ₩32,900 | ₩33,800 | -2.31% | 4.6만 |
|---|
| 2026.05.04 | ₩36,000 | ₩36,450 | ₩34,500 | ₩34,850 | -3.19% | 3.4만 |
|---|
| 2026.04.30 | ₩38,000 | ₩38,000 | ₩35,750 | ₩36,000 | -5.26% | 2.3만 |
|---|
| 2026.04.29 | ₩37,000 | ₩38,150 | ₩37,000 | ₩37,600 | +1.62% | 1.6만 |
|---|
| 2026.04.28 | ₩37,000 | ₩37,850 | ₩36,500 | ₩37,400 | +1.08% | 1.6만 |
|---|
| 2026.04.27 | ₩38,050 | ₩38,050 | ₩36,950 | ₩37,200 | -2.23% | 1.1만 |
|---|
| 2026.04.24 | ₩36,600 | ₩37,950 | ₩36,350 | ₩37,250 | +1.78% | 2.1만 |
|---|
| 2026.04.23 | ₩37,100 | ₩38,100 | ₩36,400 | ₩36,800 | -0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩37,400 | ₩37,900 | ₩35,500 | ₩37,400 | 0.00% | 3.4만 |
|---|
| 2026.04.21 | ₩38,200 | ₩38,200 | ₩36,550 | ₩37,350 | -2.23% | 3.2만 |
|---|
| 2026.04.20 | ₩37,650 | ₩39,100 | ₩36,800 | ₩37,850 | +0.53% | 2.8만 |
|---|
| 2026.04.17 | ₩38,400 | ₩39,450 | ₩37,450 | ₩37,650 | -1.95% | 2.5만 |
|---|
| 2026.04.16 | ₩37,200 | ₩38,100 | ₩36,850 | ₩37,300 | +0.27% | 1.8만 |
|---|
| 2026.04.15 | ₩37,500 | ₩37,600 | ₩35,600 | ₩37,150 | -0.93% | 4.9만 |
|---|
| 2026.04.14 | ₩38,150 | ₩38,750 | ₩37,250 | ₩37,300 | -2.23% | 3.8만 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,350 | ₩36,750 | ₩38,100 | -0.65% | 2.9만 |
|---|
| 2026.04.10 | ₩38,150 | ₩39,050 | ₩37,450 | ₩38,300 | +0.39% | 2.8만 |
|---|
| 2026.04.09 | ₩41,650 | ₩41,650 | ₩37,200 | ₩37,900 | -9.00% | 6.2만 |
|---|
| 2026.04.08 | ₩40,350 | ₩43,750 | ₩39,700 | ₩40,100 | -0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩42,650 | ₩42,650 | ₩39,700 | ₩39,950 | -6.33% | 3.8만 |
|---|
| 2026.04.06 | ₩46,900 | ₩46,900 | ₩42,100 | ₩42,350 | -9.70% | 7.8만 |
|---|
| 2026.04.03 | ₩43,750 | ₩48,850 | ₩42,650 | ₩47,050 | +7.54% | 14.2만 |
|---|
| 2026.04.02 | ₩44,550 | ₩44,800 | ₩40,750 | ₩41,100 | -7.74% | 4.1만 |
|---|
| 2026.04.01 | ₩44,650 | ₩45,400 | ₩43,500 | ₩44,000 | -1.46% | 6.4만 |
|---|
| 2026.03.31 | ₩44,850 | ₩44,850 | ₩42,750 | ₩42,950 | -4.24% | 2.8만 |
|---|
| 2026.03.30 | ₩46,150 | ₩46,250 | ₩43,200 | ₩45,000 | -2.49% | 3.6만 |
|---|
| 2026.03.27 | ₩44,800 | ₩48,650 | ₩44,650 | ₩47,500 | +6.03% | 6.7만 |
|---|
| 2026.03.26 | ₩45,850 | ₩47,500 | ₩44,150 | ₩46,000 | +0.33% | 4.8만 |
|---|
| 2026.03.25 | ₩42,700 | ₩45,700 | ₩42,000 | ₩45,700 | +7.03% | 3.9만 |
|---|
| 2026.03.24 | ₩44,000 | ₩44,250 | ₩41,250 | ₩43,000 | -2.27% | 6만 |
|---|
| 2026.03.23 | ₩42,000 | ₩44,200 | ₩40,800 | ₩44,100 | +5.00% | 8.4만 |
|---|
| 2026.03.20 | ₩43,600 | ₩43,700 | ₩40,800 | ₩42,250 | -3.10% | 8.1만 |
|---|
| 2026.03.19 | ₩46,050 | ₩46,100 | ₩42,800 | ₩43,900 | -4.67% | 9만 |
|---|
| 2026.03.18 | ₩46,350 | ₩46,500 | ₩41,800 | ₩43,400 | -6.36% | 16.5만 |
|---|
| 2026.03.17 | ₩57,400 | ₩57,400 | ₩45,950 | ₩46,400 | -19.16% | 31.8만 |
|---|
| 2026.03.16 | ₩58,000 | ₩58,600 | ₩54,400 | ₩57,600 | -0.69% | 8.8만 |
|---|
| 2026.03.13 | ₩56,800 | ₩59,300 | ₩55,800 | ₩57,300 | +0.88% | 10.9만 |
|---|
| 2026.03.12 | ₩55,800 | ₩60,800 | ₩54,100 | ₩58,000 | +3.94% | 19.4만 |
|---|
| 2026.03.11 | ₩59,000 | ₩61,800 | ₩52,800 | ₩54,400 | -7.80% | 34.5만 |
|---|
| 2026.03.10 | ₩53,000 | ₩55,600 | ₩50,900 | ₩55,600 | +4.91% | 46.7만 |
|---|
| 2026.03.09 | ₩42,850 | ₩43,600 | ₩39,650 | ₩42,800 | -0.12% | 7.6만 |
|---|
| 2026.03.06 | ₩41,100 | ₩44,000 | ₩40,500 | ₩43,300 | +5.35% | 8.4만 |
|---|
| 2026.03.05 | ₩46,900 | ₩47,500 | ₩38,850 | ₩41,700 | -11.09% | 11.6만 |
|---|
| 2026.03.04 | ₩41,550 | ₩42,975 | ₩36,500 | ₩37,200 | -10.47% | 7.8만 |
|---|
| 2026.03.03 | ₩40,000 | ₩46,150 | ₩37,950 | ₩43,000 | +7.50% | 15만 |
|---|
| 2026.02.27 | ₩36,000 | ₩36,750 | ₩35,050 | ₩35,900 | -0.28% | 1.7만 |
|---|
| 2026.02.26 | ₩37,450 | ₩37,450 | ₩34,000 | ₩35,950 | -4.01% | 3.1만 |
|---|
| 2026.02.25 | ₩38,150 | ₩38,150 | ₩36,300 | ₩36,600 | -4.06% | 1.5만 |
|---|
| 2026.02.24 | ₩37,000 | ₩38,050 | ₩36,700 | ₩37,500 | +1.35% | 1.3만 |
|---|
| 2026.02.23 | ₩36,400 | ₩38,100 | ₩36,300 | ₩37,000 | +1.65% | 1.1만 |
|---|
| 2026.02.20 | ₩38,450 | ₩38,450 | ₩35,850 | ₩36,350 | -5.46% | 2.2만 |
|---|
| 2026.02.19 | ₩37,850 | ₩38,250 | ₩36,800 | ₩37,600 | -0.66% | 1.4만 |
|---|
| 2026.02.13 | ₩38,200 | ₩38,200 | ₩35,500 | ₩37,400 | -2.09% | 1.7만 |
|---|
| 2026.02.12 | ₩39,950 | ₩39,950 | ₩37,650 | ₩38,900 | -2.63% | 1.8만 |
|---|
| 2026.02.11 | ₩39,850 | ₩40,600 | ₩38,750 | ₩38,800 | -2.63% | 2.4만 |
|---|
| 2026.02.10 | ₩39,850 | ₩40,000 | ₩37,800 | ₩38,950 | -2.26% | 1.5만 |
|---|
| 2026.02.09 | ₩41,500 | ₩41,500 | ₩38,100 | ₩39,100 | -5.78% | 2만 |
|---|
| 2026.02.06 | ₩39,750 | ₩39,900 | ₩37,000 | ₩39,100 | -1.64% | 2만 |
|---|
| 2026.02.05 | ₩41,650 | ₩43,900 | ₩40,000 | ₩40,100 | -3.72% | 1.9만 |
|---|
| 2026.02.04 | ₩41,100 | ₩41,650 | ₩40,500 | ₩41,350 | +0.61% | 1.2만 |
|---|
| 2026.02.03 | ₩41,600 | ₩41,900 | ₩40,000 | ₩41,500 | -0.24% | 2.6만 |
|---|
| 2026.02.02 | ₩42,750 | ₩42,750 | ₩39,700 | ₩39,800 | -6.90% | 2.7만 |
|---|
| 2026.01.30 | ₩44,750 | ₩45,000 | ₩42,350 | ₩42,800 | -4.36% | 2.8만 |
|---|
| 2026.01.29 | ₩41,150 | ₩45,350 | ₩41,150 | ₩43,800 | +6.44% | 6.9만 |
|---|
| 2026.01.28 | ₩41,450 | ₩41,850 | ₩40,700 | ₩41,000 | -1.09% | 2.7만 |
|---|
| 2026.01.27 | ₩38,600 | ₩41,000 | ₩38,600 | ₩40,650 | +5.31% | 3.1만 |
|---|
| 2026.01.26 | ₩39,650 | ₩39,850 | ₩38,700 | ₩39,600 | -0.13% | 4.5만 |
|---|
| 2026.01.23 | ₩39,000 | ₩40,000 | ₩38,250 | ₩39,350 | +0.90% | 2.9만 |
|---|
| 2026.01.22 | ₩37,650 | ₩39,200 | ₩36,800 | ₩38,750 | +2.92% | 2.9만 |
|---|
| 2026.01.21 | ₩36,800 | ₩37,950 | ₩35,650 | ₩37,300 | +1.36% | 4.2만 |
|---|
| 2026.01.20 | ₩37,700 | ₩40,600 | ₩37,400 | ₩38,250 | +1.46% | 3.9만 |
|---|
| 2026.01.19 | ₩39,650 | ₩39,650 | ₩36,800 | ₩37,500 | -5.42% | 4.4만 |
|---|
| 2026.01.16 | ₩38,150 | ₩39,150 | ₩36,650 | ₩38,900 | +1.97% | 5.2만 |
|---|
| 2026.01.15 | ₩39,000 | ₩39,150 | ₩36,450 | ₩37,900 | -2.82% | 6.9만 |
|---|
| 2026.01.14 | ₩42,550 | ₩43,350 | ₩38,300 | ₩38,500 | -9.52% | 12만 |
|---|
| 2026.01.13 | ₩47,000 | ₩47,850 | ₩41,350 | ₩42,550 | -9.47% | 11.4만 |
|---|
| 2026.01.12 | ₩48,000 | ₩50,100 | ₩46,700 | ₩46,900 | -2.29% | 5.8만 |
|---|
| 2026.01.09 | ₩49,050 | ₩51,000 | ₩47,700 | ₩48,800 | -0.51% | 3.2만 |
|---|
| 2026.01.08 | ₩48,500 | ₩50,800 | ₩46,350 | ₩49,400 | +1.86% | 7만 |
|---|
| 2026.01.07 | ₩49,000 | ₩50,500 | ₩48,400 | ₩48,500 | -1.02% | 6.7만 |
|---|
| 2026.01.06 | ₩48,700 | ₩50,700 | ₩48,000 | ₩49,600 | +1.85% | 13.7만 |
|---|
| 2026.01.05 | ₩48,300 | ₩50,400 | ₩46,350 | ₩49,400 | +2.28% | 6.9만 |
|---|
| 2026.01.02 | ₩46,850 | ₩49,250 | ₩45,400 | ₩48,300 | +3.09% | 11.5만 |
|---|
| 2025.12.30 | ₩46,050 | ₩47,000 | ₩44,050 | ₩46,850 | +1.74% | 9.2만 |
|---|
| 2025.12.29 | ₩43,150 | ₩47,950 | ₩42,650 | ₩47,150 | +9.27% | 18.6만 |
|---|
| 2025.12.26 | ₩42,450 | ₩43,500 | ₩38,400 | ₩43,000 | +1.30% | 11.2만 |
|---|
| 2025.12.24 | ₩40,500 | ₩45,000 | ₩40,400 | ₩42,450 | +4.81% | 14.1만 |
|---|
| 2025.12.23 | ₩40,600 | ₩41,800 | ₩39,900 | ₩40,100 | -1.23% | 3.2만 |
|---|
| 2025.12.22 | ₩39,950 | ₩41,400 | ₩39,500 | ₩40,600 | +1.63% | 3만 |
|---|
| 2025.12.19 | ₩40,500 | ₩40,550 | ₩39,550 | ₩39,950 | -1.36% | 2.4만 |
|---|
| 2025.12.18 | ₩39,200 | ₩41,450 | ₩38,950 | ₩39,900 | +1.79% | 6.1만 |
|---|
| 2025.12.17 | ₩38,900 | ₩42,150 | ₩38,100 | ₩39,850 | +2.44% | 12.6만 |
|---|
| 2025.12.16 | ₩37,400 | ₩40,000 | ₩36,700 | ₩38,900 | +4.01% | 8.8만 |
|---|
| 2025.12.15 | ₩37,000 | ₩37,900 | ₩36,000 | ₩36,900 | -0.27% | 5.5만 |
|---|
| 2025.12.12 | ₩35,050 | ₩37,000 | ₩34,600 | ₩37,000 | +5.56% | 4.3만 |
|---|
| 2025.12.11 | ₩33,700 | ₩35,650 | ₩33,600 | ₩35,050 | +4.01% | 3.7만 |
|---|
| 2025.12.10 | ₩34,950 | ₩36,000 | ₩33,200 | ₩34,150 | -2.29% | 4.5만 |
|---|
| 2025.12.09 | ₩34,700 | ₩36,700 | ₩34,300 | ₩34,950 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩37,000 | ₩37,050 | ₩34,450 | ₩34,900 | -5.68% | 8.5만 |
|---|
| 2025.12.05 | ₩36,200 | ₩37,900 | ₩34,700 | ₩37,100 | +2.49% | 20.2만 |
|---|
| 2025.12.04 | ₩29,550 | ₩37,900 | ₩29,350 | ₩36,200 | +22.50% | 41.9만 |
|---|
| 2025.12.03 | ₩29,200 | ₩30,500 | ₩28,800 | ₩29,950 | +2.57% | 13만 |
|---|
| 2025.12.02 | ₩25,600 | ₩29,200 | ₩25,600 | ₩29,200 | +14.06% | 20.7만 |
|---|
| 2025.12.01 | ₩23,350 | ₩26,400 | ₩22,900 | ₩25,800 | +10.49% | 18.9만 |
|---|
| 2025.11.28 | ₩22,300 | ₩23,075 | ₩22,200 | ₩22,700 | +1.79% | 3.5만 |
|---|
| 2025.11.27 | ₩22,700 | ₩23,000 | ₩22,300 | ₩22,300 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩21,950 | ₩23,400 | ₩21,950 | ₩22,700 | +3.42% | 2.9만 |
|---|
| 2025.11.25 | ₩22,000 | ₩22,750 | ₩21,900 | ₩21,950 | -0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩21,850 | ₩22,250 | ₩21,500 | ₩21,850 | 0.00% | 2.1만 |
|---|
| 2025.11.21 | ₩22,450 | ₩23,000 | ₩21,700 | ₩21,850 | -2.67% | 3.5만 |
|---|
| 2025.11.20 | ₩23,000 | ₩23,900 | ₩22,800 | ₩23,000 | 0.00% | 3.7만 |
|---|
| 2025.11.19 | ₩21,750 | ₩23,500 | ₩21,250 | ₩23,200 | +6.67% | 5.7만 |
|---|
| 2025.11.18 | ₩21,300 | ₩22,800 | ₩20,500 | ₩22,150 | +3.99% | 6.5만 |
|---|
| 2025.11.17 | ₩20,950 | ₩21,200 | ₩20,000 | ₩20,900 | -0.24% | 2.7만 |
|---|
| 2025.11.14 | ₩21,100 | ₩21,650 | ₩20,500 | ₩21,000 | -0.47% | 2.6만 |
|---|
| 2025.11.13 | ₩20,950 | ₩21,500 | ₩20,850 | ₩21,100 | +0.72% | 2.4만 |
|---|
| 2025.11.12 | ₩21,050 | ₩21,650 | ₩21,050 | ₩21,350 | +1.43% | 1.6만 |
|---|
| 2025.11.11 | ₩21,050 | ₩21,550 | ₩20,700 | ₩21,050 | 0.00% | 1.1만 |
|---|
| 2025.11.10 | ₩21,400 | ₩21,550 | ₩20,550 | ₩21,050 | -1.64% | 1.4만 |
|---|
| 2025.11.07 | ₩21,500 | ₩21,600 | ₩20,250 | ₩20,950 | -2.56% | 2.1만 |
|---|
| 2025.11.06 | ₩22,250 | ₩22,600 | ₩21,550 | ₩21,550 | -3.15% | 2만 |
|---|
| 2025.11.05 | ₩23,250 | ₩23,250 | ₩21,750 | ₩22,200 | -4.52% | 2.3만 |
|---|
| 2025.11.04 | ₩22,200 | ₩23,250 | ₩21,600 | ₩23,150 | +4.28% | 5.1만 |
|---|
| 2025.11.03 | ₩22,550 | ₩22,650 | ₩22,150 | ₩22,200 | -1.55% | 3만 |
|---|
| 2025.10.31 | ₩22,050 | ₩22,950 | ₩22,050 | ₩22,550 | +2.27% | 2.1만 |
|---|
| 2025.10.30 | ₩22,900 | ₩22,900 | ₩22,200 | ₩22,300 | -2.62% | 1.4만 |
|---|
| 2025.10.29 | ₩23,350 | ₩23,400 | ₩22,650 | ₩22,900 | -1.93% | 2.7만 |
|---|
| 2025.10.28 | ₩23,100 | ₩24,000 | ₩23,100 | ₩23,450 | +1.52% | 1.1만 |
|---|
| 2025.10.27 | ₩23,500 | ₩23,600 | ₩22,650 | ₩23,400 | -0.43% | 3.2만 |
|---|
| 2025.10.24 | ₩23,350 | ₩23,550 | ₩22,950 | ₩23,200 | -0.64% | 2만 |
|---|
| 2025.10.23 | ₩23,750 | ₩24,250 | ₩23,300 | ₩23,550 | -0.84% | 1.1만 |
|---|
| 2025.10.22 | ₩23,550 | ₩24,100 | ₩23,300 | ₩23,750 | +0.85% | 1.4만 |
|---|
| 2025.10.21 | ₩24,650 | ₩24,650 | ₩23,500 | ₩23,850 | -3.25% | 1.5만 |
|---|
| 2025.10.20 | ₩22,700 | ₩24,850 | ₩22,650 | ₩24,100 | +6.17% | 3.9만 |
|---|
| 2025.10.17 | ₩23,250 | ₩23,700 | ₩22,550 | ₩22,600 | -2.80% | 3.6만 |
|---|
| 2025.10.16 | ₩24,350 | ₩24,450 | ₩23,050 | ₩23,100 | -5.13% | 5.2만 |
|---|
| 2025.10.15 | ₩24,350 | ₩24,900 | ₩24,200 | ₩24,350 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩25,100 | ₩25,500 | ₩24,250 | ₩24,350 | -2.99% | 2만 |
|---|
| 2025.10.13 | ₩24,150 | ₩25,350 | ₩24,150 | ₩25,050 | +3.73% | 2.7만 |
|---|
| 2025.10.10 | ₩25,100 | ₩25,150 | ₩24,650 | ₩24,650 | -1.79% | 2.2만 |
|---|