시장 데이터를 불러오는 중
전체 종목
일신바이오 과거 주가
068330.KQ · KOSDAQ
주요 제품·사업: 초저온냉동고및동결건조기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068330.KQ · KOSDAQ
주요 제품·사업: 초저온냉동고및동결건조기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,040 | ₩1,040 | ₩1,012 | ₩1,012 | -2.69% | 3.5만 |
| 2026.10.07 | ₩1,021 | ₩1,042 | ₩1,021 | ₩1,021 | 0.00% | 3.5만 |
| 2026.10.06 | ₩1,029 | ₩1,045 | ₩1,010 | ₩1,027 | -0.19% | 3.2만 |
| 2026.10.02 | ₩1,012 | ₩1,050 | ₩1,012 | ₩1,029 | +1.68% | 5.7만 |
| 2026.10.01 | ₩1,020 | ₩1,050 | ₩1,016 | ₩1,044 | +2.35% | 3.2만 |
| 2026.09.30 | ₩995 | ₩1,036 | ₩995 | ₩1,026 | +3.12% | 5.4만 |
| 2026.09.29 | ₩991 | ₩1,019 | ₩972 | ₩1,004 | +1.31% | 12.5만 |
| 2026.09.28 | ₩1,007 | ₩1,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩998 |
| ₩1,001 |
| -0.60% |
| 3.8만 |
| 2026.09.23 | ₩1,042 | ₩1,042 | ₩998 | ₩1,000 | -4.03% | 3.9만 |
|---|
| 2026.09.22 | ₩1,049 | ₩1,049 | ₩1,020 | ₩1,026 | -2.19% | 2.8만 |
|---|
| 2026.09.21 | ₩1,080 | ₩1,080 | ₩1,024 | ₩1,024 | -5.19% | 2만 |
|---|
| 2026.09.18 | ₩1,060 | ₩1,091 | ₩1,023 | ₩1,041 | -1.79% | 6.7만 |
|---|
| 2026.09.17 | ₩1,052 | ₩1,100 | ₩1,052 | ₩1,056 | +0.38% | 2.4만 |
|---|
| 2026.09.16 | ₩1,125 | ₩1,125 | ₩1,050 | ₩1,068 | -5.07% | 4.7만 |
|---|
| 2026.09.15 | ₩1,139 | ₩1,139 | ₩1,100 | ₩1,120 | -1.67% | 2.3만 |
|---|
| 2026.09.14 | ₩1,125 | ₩1,149 | ₩1,106 | ₩1,126 | +0.09% | 4.1만 |
|---|
| 2026.09.11 | ₩1,120 | ₩1,147 | ₩1,106 | ₩1,127 | +0.63% | 5.7만 |
|---|
| 2026.09.10 | ₩1,126 | ₩1,126 | ₩1,096 | ₩1,120 | -0.53% | 2.8만 |
|---|
| 2026.09.09 | ₩1,114 | ₩1,132 | ₩1,090 | ₩1,126 | +1.08% | 3.5만 |
|---|
| 2026.09.08 | ₩1,122 | ₩1,133 | ₩1,090 | ₩1,118 | -0.36% | 4.4만 |
|---|
| 2026.09.07 | ₩1,100 | ₩1,128 | ₩1,100 | ₩1,121 | +1.91% | 48.7만 |
|---|
| 2026.09.04 | ₩1,108 | ₩1,126 | ₩1,108 | ₩1,120 | +1.08% | 5만 |
|---|
| 2026.09.03 | ₩1,095 | ₩1,138 | ₩1,095 | ₩1,120 | +2.28% | 8.2만 |
|---|
| 2026.09.02 | ₩1,093 | ₩1,138 | ₩1,073 | ₩1,095 | +0.18% | 13.5만 |
|---|
| 2026.09.01 | ₩1,105 | ₩1,105 | ₩1,087 | ₩1,093 | -1.09% | 2.1만 |
|---|
| 2026.08.31 | ₩1,110 | ₩1,126 | ₩1,061 | ₩1,108 | -0.18% | 6.3만 |
|---|
| 2026.08.28 | ₩1,058 | ₩1,125 | ₩1,058 | ₩1,097 | +3.69% | 33.7만 |
|---|
| 2026.08.27 | ₩1,033 | ₩1,070 | ₩1,024 | ₩1,058 | +2.42% | 6.5만 |
|---|
| 2026.08.26 | ₩1,035 | ₩1,038 | ₩1,018 | ₩1,033 | -0.19% | 8.7만 |
|---|
| 2026.08.25 | ₩1,000 | ₩1,035 | ₩993 | ₩1,035 | +3.50% | 7.1만 |
|---|
| 2026.08.24 | ₩1,020 | ₩1,031 | ₩999 | ₩1,018 | -0.20% | 10.9만 |
|---|
| 2026.08.21 | ₩1,020 | ₩1,020 | ₩990 | ₩990 | -2.94% | 12.1만 |
|---|
| 2026.08.20 | ₩1,055 | ₩1,117 | ₩1,002 | ₩1,020 | -3.32% | 36.8만 |
|---|
| 2026.08.19 | ₩987 | ₩1,007 | ₩974 | ₩980 | -0.71% | 8.2만 |
|---|
| 2026.08.18 | ₩990 | ₩1,013 | ₩975 | ₩987 | -0.30% | 17.3만 |
|---|
| 2026.08.14 | ₩998 | ₩1,018 | ₩976 | ₩990 | -0.80% | 11.8만 |
|---|
| 2026.08.13 | ₩1,012 | ₩1,012 | ₩974 | ₩978 | -3.36% | 16.5만 |
|---|
| 2026.08.12 | ₩956 | ₩1,099 | ₩956 | ₩1,000 | +4.60% | 66.1만 |
|---|
| 2026.08.11 | ₩941 | ₩964 | ₩941 | ₩956 | +1.59% | 6.2만 |
|---|
| 2026.08.10 | ₩943 | ₩961 | ₩942 | ₩951 | +0.85% | 6.7만 |
|---|
| 2026.08.07 | ₩944 | ₩956 | ₩930 | ₩942 | -0.21% | 3.5만 |
|---|
| 2026.08.06 | ₩962 | ₩962 | ₩922 | ₩944 | -1.87% | 6만 |
|---|
| 2026.08.05 | ₩931 | ₩955 | ₩916 | ₩918 | -1.40% | 7.1만 |
|---|
| 2026.08.04 | ₩900 | ₩928 | ₩900 | ₩912 | +1.33% | 7.2만 |
|---|
| 2026.08.03 | ₩878 | ₩914 | ₩878 | ₩901 | +2.62% | 8.4만 |
|---|
| 2026.07.31 | ₩870 | ₩911 | ₩870 | ₩898 | +3.22% | 7만 |
|---|
| 2026.07.30 | ₩851 | ₩915 | ₩851 | ₩863 | +1.41% | 9.7만 |
|---|
| 2026.07.29 | ₩927 | ₩941 | ₩865 | ₩867 | -6.47% | 15.7만 |
|---|
| 2026.07.28 | ₩944 | ₩952 | ₩926 | ₩928 | -1.69% | 8.7만 |
|---|
| 2026.07.27 | ₩947 | ₩965 | ₩940 | ₩944 | -0.32% | 5만 |
|---|
| 2026.07.24 | ₩911 | ₩965 | ₩911 | ₩946 | +3.84% | 11.5만 |
|---|
| 2026.07.23 | ₩925 | ₩1,002 | ₩925 | ₩942 | +1.84% | 10.2만 |
|---|
| 2026.07.22 | ₩926 | ₩950 | ₩926 | ₩930 | +0.43% | 4.1만 |
|---|
| 2026.07.21 | ₩905 | ₩945 | ₩905 | ₩930 | +2.76% | 10.1만 |
|---|
| 2026.07.20 | ₩933 | ₩971 | ₩925 | ₩925 | -0.86% | 8.1만 |
|---|
| 2026.07.16 | ₩947 | ₩981 | ₩942 | ₩960 | +1.37% | 6.6만 |
|---|
| 2026.07.15 | ₩970 | ₩987 | ₩945 | ₩947 | -2.37% | 11만 |
|---|
| 2026.07.14 | ₩933 | ₩963 | ₩930 | ₩957 | +2.57% | 17.2만 |
|---|
| 2026.07.13 | ₩999 | ₩1,009 | ₩920 | ₩941 | -5.81% | 10.2만 |
|---|
| 2026.07.10 | ₩966 | ₩1,010 | ₩966 | ₩998 | +3.31% | 6.3만 |
|---|
| 2026.07.09 | ₩961 | ₩996 | ₩960 | ₩971 | +1.04% | 7.8만 |
|---|
| 2026.07.08 | ₩993 | ₩1,013 | ₩962 | ₩990 | -0.30% | 7.8만 |
|---|
| 2026.07.07 | ₩995 | ₩1,019 | ₩971 | ₩994 | -0.10% | 8만 |
|---|
| 2026.07.06 | ₩1,000 | ₩1,037 | ₩988 | ₩1,002 | +0.20% | 17.2만 |
|---|
| 2026.07.03 | ₩1,002 | ₩1,012 | ₩972 | ₩998 | -0.40% | 10.6만 |
|---|
| 2026.07.02 | ₩1,050 | ₩1,050 | ₩977 | ₩993 | -5.43% | 6.2만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,050 | ₩1,003 | ₩1,006 | -1.37% | 11만 |
|---|
| 2026.06.30 | ₩1,020 | ₩1,020 | ₩990 | ₩1,008 | -1.18% | 6.6만 |
|---|
| 2026.06.29 | ₩940 | ₩1,025 | ₩940 | ₩1,008 | +7.23% | 13.9만 |
|---|
| 2026.06.26 | ₩1,000 | ₩1,004 | ₩935 | ₩940 | -6.00% | 22.1만 |
|---|
| 2026.06.25 | ₩1,000 | ₩1,039 | ₩988 | ₩1,004 | +0.40% | 13.1만 |
|---|
| 2026.06.24 | ₩1,010 | ₩1,046 | ₩962 | ₩1,016 | +0.59% | 11.4만 |
|---|
| 2026.06.23 | ₩1,050 | ₩1,083 | ₩998 | ₩1,013 | -3.52% | 22.5만 |
|---|
| 2026.06.22 | ₩1,031 | ₩1,168 | ₩1,031 | ₩1,082 | +4.95% | 21.4만 |
|---|
| 2026.06.19 | ₩1,061 | ₩1,120 | ₩1,056 | ₩1,074 | +1.23% | 10.7만 |
|---|
| 2026.06.18 | ₩1,130 | ₩1,144 | ₩1,116 | ₩1,126 | -0.35% | 4.7만 |
|---|
| 2026.06.17 | ₩1,145 | ₩1,157 | ₩1,132 | ₩1,152 | +0.61% | 3.7만 |
|---|
| 2026.06.16 | ₩1,144 | ₩1,157 | ₩1,120 | ₩1,145 | +0.09% | 5.1만 |
|---|
| 2026.06.15 | ₩1,124 | ₩1,152 | ₩1,123 | ₩1,144 | +1.78% | 5.7만 |
|---|
| 2026.06.12 | ₩1,100 | ₩1,143 | ₩1,099 | ₩1,123 | +2.09% | 13.6만 |
|---|
| 2026.06.11 | ₩1,037 | ₩1,099 | ₩1,037 | ₩1,099 | +5.98% | 5만 |
|---|
| 2026.06.10 | ₩1,088 | ₩1,127 | ₩1,065 | ₩1,086 | -0.18% | 10 |
|---|
| 2026.06.09 | ₩1,011 | ₩1,104 | ₩1,011 | ₩1,097 | +8.51% | 15.6만 |
|---|
| 2026.06.08 | ₩1,050 | ₩1,122 | ₩1,024 | ₩1,030 | -1.90% | 19.7만 |
|---|
| 2026.06.05 | ₩1,140 | ₩1,168 | ₩1,121 | ₩1,140 | 0.00% | 9.3만 |
|---|
| 2026.06.04 | ₩1,148 | ₩1,189 | ₩1,148 | ₩1,151 | +0.26% | 8.8만 |
|---|
| 2026.06.02 | ₩1,192 | ₩1,201 | ₩1,165 | ₩1,168 | -2.01% | 17.7만 |
|---|
| 2026.06.01 | ₩1,187 | ₩1,222 | ₩1,160 | ₩1,202 | +1.26% | 29.3만 |
|---|
| 2026.05.29 | ₩1,213 | ₩1,239 | ₩1,196 | ₩1,198 | -1.24% | 20.1만 |
|---|
| 2026.05.28 | ₩1,224 | ₩1,247 | ₩1,196 | ₩1,222 | -0.16% | 23만 |
|---|
| 2026.05.27 | ₩1,247 | ₩1,247 | ₩1,230 | ₩1,238 | -0.72% | 21.1만 |
|---|
| 2026.05.26 | ₩1,301 | ₩1,305 | ₩1,245 | ₩1,247 | -4.15% | 37.7만 |
|---|
| 2026.05.22 | ₩1,248 | ₩1,289 | ₩1,248 | ₩1,288 | +3.21% | 12만 |
|---|
| 2026.05.21 | ₩1,240 | ₩1,299 | ₩1,240 | ₩1,248 | +0.65% | 15.5만 |
|---|
| 2026.05.20 | ₩1,274 | ₩1,305 | ₩1,247 | ₩1,248 | -2.04% | 19만 |
|---|
| 2026.05.19 | ₩1,286 | ₩1,383 | ₩1,285 | ₩1,310 | +1.87% | 28만 |
|---|
| 2026.05.18 | ₩1,336 | ₩1,384 | ₩1,280 | ₩1,296 | -2.99% | 19.8만 |
|---|
| 2026.05.15 | ₩1,390 | ₩1,398 | ₩1,329 | ₩1,336 | -3.88% | 23.4만 |
|---|
| 2026.05.14 | ₩1,402 | ₩1,418 | ₩1,382 | ₩1,386 | -1.14% | 19.4만 |
|---|
| 2026.05.13 | ₩1,370 | ₩1,457 | ₩1,368 | ₩1,402 | +2.34% | 43.5만 |
|---|
| 2026.05.12 | ₩1,386 | ₩1,399 | ₩1,340 | ₩1,369 | -1.23% | 23.3만 |
|---|
| 2026.05.11 | ₩1,457 | ₩1,457 | ₩1,386 | ₩1,389 | -4.67% | 30.4만 |
|---|
| 2026.05.08 | ₩1,472 | ₩1,493 | ₩1,434 | ₩1,457 | -1.02% | 21.6만 |
|---|
| 2026.05.07 | ₩1,460 | ₩1,485 | ₩1,458 | ₩1,461 | +0.07% | 18.7만 |
|---|
| 2026.05.06 | ₩1,525 | ₩1,537 | ₩1,461 | ₩1,469 | -3.67% | 38.2만 |
|---|
| 2026.05.04 | ₩1,551 | ₩1,590 | ₩1,536 | ₩1,537 | -0.90% | 20.3만 |
|---|
| 2026.04.30 | ₩1,599 | ₩1,608 | ₩1,550 | ₩1,555 | -2.75% | 24.5만 |
|---|
| 2026.04.29 | ₩1,591 | ₩1,611 | ₩1,579 | ₩1,599 | +0.50% | 18만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,615 | ₩1,585 | ₩1,591 | -1.49% | 19.4만 |
|---|
| 2026.04.27 | ₩1,593 | ₩1,614 | ₩1,581 | ₩1,600 | +0.44% | 23.2만 |
|---|
| 2026.04.24 | ₩1,605 | ₩1,625 | ₩1,593 | ₩1,593 | -0.75% | 25.8만 |
|---|
| 2026.04.23 | ₩1,618 | ₩1,620 | ₩1,581 | ₩1,605 | -0.80% | 43.3만 |
|---|
| 2026.04.22 | ₩1,595 | ₩1,695 | ₩1,573 | ₩1,618 | +1.44% | 103.1만 |
|---|
| 2026.04.21 | ₩1,613 | ₩1,629 | ₩1,592 | ₩1,595 | -1.12% | 40만 |
|---|
| 2026.04.20 | ₩1,652 | ₩1,659 | ₩1,611 | ₩1,613 | -2.36% | 51.5만 |
|---|
| 2026.04.17 | ₩1,604 | ₩1,834 | ₩1,596 | ₩1,670 | +4.11% | 621만 |
|---|
| 2026.04.16 | ₩1,575 | ₩1,632 | ₩1,547 | ₩1,570 | -0.32% | 98.1만 |
|---|
| 2026.04.15 | ₩1,537 | ₩1,775 | ₩1,507 | ₩1,568 | +2.02% | 666.6만 |
|---|
| 2026.04.14 | ₩1,452 | ₩1,684 | ₩1,450 | ₩1,527 | +5.17% | 264.1만 |
|---|
| 2026.04.13 | ₩1,422 | ₩1,464 | ₩1,411 | ₩1,451 | +2.04% | 10.7만 |
|---|
| 2026.04.10 | ₩1,417 | ₩1,447 | ₩1,410 | ₩1,438 | +1.48% | 9.6만 |
|---|
| 2026.04.09 | ₩1,400 | ₩1,420 | ₩1,387 | ₩1,416 | +1.14% | 8.6만 |
|---|
| 2026.04.08 | ₩1,380 | ₩1,422 | ₩1,365 | ₩1,406 | +1.88% | 26.1만 |
|---|
| 2026.04.07 | ₩1,361 | ₩1,383 | ₩1,343 | ₩1,360 | -0.07% | 14.8만 |
|---|
| 2026.04.06 | ₩1,413 | ₩1,418 | ₩1,349 | ₩1,361 | -3.68% | 30.5만 |
|---|
| 2026.04.03 | ₩1,411 | ₩1,432 | ₩1,400 | ₩1,414 | +0.21% | 11.8만 |
|---|
| 2026.04.02 | ₩1,463 | ₩1,480 | ₩1,393 | ₩1,410 | -3.62% | 34.6만 |
|---|
| 2026.04.01 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,464 | +3.10% | 19.8만 |
|---|
| 2026.03.31 | ₩1,453 | ₩1,463 | ₩1,401 | ₩1,401 | -3.58% | 28.2만 |
|---|
| 2026.03.30 | ₩1,428 | ₩1,513 | ₩1,392 | ₩1,465 | +2.59% | 51.3만 |
|---|
| 2026.03.27 | ₩1,398 | ₩1,490 | ₩1,389 | ₩1,437 | +2.79% | 32.6만 |
|---|
| 2026.03.26 | ₩1,447 | ₩1,457 | ₩1,409 | ₩1,411 | -2.49% | 13.3만 |
|---|
| 2026.03.25 | ₩1,411 | ₩1,449 | ₩1,411 | ₩1,446 | +2.48% | 14.5만 |
|---|
| 2026.03.24 | ₩1,405 | ₩1,420 | ₩1,380 | ₩1,410 | +0.36% | 10.2만 |
|---|
| 2026.03.23 | ₩1,442 | ₩1,443 | ₩1,381 | ₩1,383 | -4.09% | 19.1만 |
|---|
| 2026.03.20 | ₩1,440 | ₩1,454 | ₩1,418 | ₩1,443 | +0.21% | 10만 |
|---|
| 2026.03.19 | ₩1,430 | ₩1,439 | ₩1,412 | ₩1,423 | -0.49% | 16.5만 |
|---|
| 2026.03.18 | ₩1,470 | ₩1,494 | ₩1,450 | ₩1,452 | -1.22% | 16.5만 |
|---|
| 2026.03.17 | ₩1,476 | ₩1,479 | ₩1,452 | ₩1,470 | -0.41% | 6.1만 |
|---|
| 2026.03.16 | ₩1,500 | ₩1,506 | ₩1,446 | ₩1,463 | -2.47% | 8.7만 |
|---|
| 2026.03.13 | ₩1,475 | ₩1,500 | ₩1,451 | ₩1,488 | +0.88% | 8.1만 |
|---|
| 2026.03.12 | ₩1,470 | ₩1,500 | ₩1,470 | ₩1,487 | +1.16% | 6만 |
|---|
| 2026.03.11 | ₩1,497 | ₩1,506 | ₩1,466 | ₩1,480 | -1.14% | 22.9만 |
|---|
| 2026.03.10 | ₩1,422 | ₩1,498 | ₩1,422 | ₩1,471 | +3.45% | 15.5만 |
|---|
| 2026.03.09 | ₩1,459 | ₩1,501 | ₩1,409 | ₩1,419 | -2.74% | 22.8만 |
|---|
| 2026.03.06 | ₩1,510 | ₩1,557 | ₩1,483 | ₩1,501 | -0.60% | 11.1만 |
|---|
| 2026.03.05 | ₩1,410 | ₩1,545 | ₩1,403 | ₩1,510 | +7.09% | 32.6만 |
|---|
| 2026.03.04 | ₩1,540 | ₩1,540 | ₩1,382 | ₩1,385 | -10.06% | 56만 |
|---|
| 2026.03.03 | ₩1,527 | ₩1,617 | ₩1,527 | ₩1,546 | +1.24% | 28.2만 |
|---|
| 2026.02.27 | ₩1,629 | ₩1,629 | ₩1,580 | ₩1,587 | -2.58% | 33.9만 |
|---|
| 2026.02.26 | ₩1,672 | ₩1,750 | ₩1,598 | ₩1,629 | -2.57% | 46.5만 |
|---|
| 2026.02.25 | ₩1,670 | ₩1,700 | ₩1,669 | ₩1,686 | +0.96% | 27.1만 |
|---|
| 2026.02.24 | ₩1,652 | ₩1,732 | ₩1,652 | ₩1,670 | +1.09% | 64.9만 |
|---|
| 2026.02.23 | ₩1,630 | ₩1,655 | ₩1,600 | ₩1,652 | +1.35% | 30.2만 |
|---|
| 2026.02.20 | ₩1,642 | ₩1,650 | ₩1,607 | ₩1,620 | -1.34% | 22.1만 |
|---|
| 2026.02.19 | ₩1,580 | ₩1,665 | ₩1,571 | ₩1,640 | +3.80% | 42.3만 |
|---|
| 2026.02.13 | ₩1,577 | ₩1,577 | ₩1,529 | ₩1,569 | -0.51% | 26.3만 |
|---|
| 2026.02.12 | ₩1,572 | ₩1,590 | ₩1,551 | ₩1,577 | +0.32% | 16.9만 |
|---|
| 2026.02.11 | ₩1,569 | ₩1,582 | ₩1,562 | ₩1,569 | 0.00% | 14.6만 |
|---|
| 2026.02.10 | ₩1,551 | ₩1,571 | ₩1,533 | ₩1,569 | +1.16% | 22.4만 |
|---|
| 2026.02.09 | ₩1,571 | ₩1,571 | ₩1,535 | ₩1,542 | -1.85% | 14.7만 |
|---|
| 2026.02.06 | ₩1,516 | ₩1,549 | ₩1,442 | ₩1,540 | +1.58% | 47만 |
|---|
| 2026.02.05 | ₩1,563 | ₩1,565 | ₩1,515 | ₩1,516 | -3.01% | 22.8만 |
|---|
| 2026.02.04 | ₩1,546 | ₩1,578 | ₩1,546 | ₩1,563 | +1.10% | 20.9만 |
|---|
| 2026.02.03 | ₩1,568 | ₩1,597 | ₩1,545 | ₩1,560 | -0.51% | 21.7만 |
|---|
| 2026.02.02 | ₩1,605 | ₩1,627 | ₩1,553 | ₩1,553 | -3.24% | 25.7만 |
|---|
| 2026.01.30 | ₩1,662 | ₩1,662 | ₩1,609 | ₩1,628 | -2.05% | 28.8만 |
|---|
| 2026.01.29 | ₩1,675 | ₩1,678 | ₩1,608 | ₩1,670 | -0.30% | 67.5만 |
|---|
| 2026.01.28 | ₩1,608 | ₩1,768 | ₩1,598 | ₩1,652 | +2.74% | 255.2만 |
|---|
| 2026.01.27 | ₩1,588 | ₩1,621 | ₩1,568 | ₩1,593 | +0.31% | 25.6만 |
|---|
| 2026.01.26 | ₩1,557 | ₩1,614 | ₩1,557 | ₩1,600 | +2.76% | 26.9만 |
|---|
| 2026.01.23 | ₩1,538 | ₩1,597 | ₩1,525 | ₩1,556 | +1.17% | 21.4만 |
|---|
| 2026.01.22 | ₩1,557 | ₩1,567 | ₩1,530 | ₩1,540 | -1.09% | 21.9만 |
|---|
| 2026.01.21 | ₩1,600 | ₩1,601 | ₩1,525 | ₩1,552 | -3.00% | 31.9만 |
|---|
| 2026.01.20 | ₩1,555 | ₩1,635 | ₩1,553 | ₩1,600 | +2.89% | 33.6만 |
|---|
| 2026.01.19 | ₩1,580 | ₩1,594 | ₩1,541 | ₩1,561 | -1.20% | 20.5만 |
|---|
| 2026.01.16 | ₩1,605 | ₩1,629 | ₩1,575 | ₩1,580 | -1.56% | 19만 |
|---|
| 2026.01.15 | ₩1,580 | ₩1,610 | ₩1,570 | ₩1,610 | +1.90% | 18.3만 |
|---|
| 2026.01.14 | ₩1,574 | ₩1,600 | ₩1,561 | ₩1,580 | +0.38% | 15.6만 |
|---|
| 2026.01.13 | ₩1,656 | ₩1,656 | ₩1,565 | ₩1,574 | -4.95% | 39.3만 |
|---|
| 2026.01.12 | ₩1,607 | ₩1,621 | ₩1,590 | ₩1,610 | +0.19% | 24만 |
|---|
| 2026.01.09 | ₩1,622 | ₩1,650 | ₩1,595 | ₩1,606 | -0.99% | 17.8만 |
|---|
| 2026.01.08 | ₩1,703 | ₩1,713 | ₩1,622 | ₩1,622 | -4.76% | 30.3만 |
|---|
| 2026.01.07 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,687 | -2.49% | 35.2만 |
|---|
| 2026.01.06 | ₩1,711 | ₩1,819 | ₩1,683 | ₩1,722 | +0.64% | 230.7만 |
|---|
| 2026.01.05 | ₩1,675 | ₩1,763 | ₩1,668 | ₩1,707 | +1.91% | 50만 |
|---|
| 2026.01.02 | ₩1,680 | ₩1,705 | ₩1,627 | ₩1,670 | -0.60% | 25.3만 |
|---|
| 2025.12.30 | ₩1,616 | ₩1,639 | ₩1,600 | ₩1,611 | -0.31% | 17.5만 |
|---|
| 2025.12.29 | ₩1,585 | ₩1,625 | ₩1,585 | ₩1,616 | +1.96% | 18.6만 |
|---|
| 2025.12.26 | ₩1,658 | ₩1,668 | ₩1,577 | ₩1,577 | -4.89% | 32.4만 |
|---|
| 2025.12.24 | ₩1,661 | ₩1,678 | ₩1,647 | ₩1,657 | -0.24% | 21.7만 |
|---|
| 2025.12.23 | ₩1,713 | ₩1,729 | ₩1,652 | ₩1,652 | -3.56% | 28.3만 |
|---|
| 2025.12.22 | ₩1,690 | ₩1,717 | ₩1,681 | ₩1,703 | +0.77% | 27.9만 |
|---|
| 2025.12.19 | ₩1,687 | ₩1,687 | ₩1,644 | ₩1,679 | -0.47% | 33만 |
|---|
| 2025.12.18 | ₩1,680 | ₩1,691 | ₩1,660 | ₩1,660 | -1.19% | 34만 |
|---|
| 2025.12.17 | ₩1,710 | ₩1,741 | ₩1,680 | ₩1,703 | -0.41% | 53.1만 |
|---|
| 2025.12.16 | ₩1,724 | ₩1,750 | ₩1,690 | ₩1,715 | -0.52% | 34.9만 |
|---|
| 2025.12.15 | ₩1,774 | ₩1,795 | ₩1,727 | ₩1,729 | -2.54% | 54.9만 |
|---|
| 2025.12.12 | ₩1,765 | ₩1,820 | ₩1,752 | ₩1,772 | +0.40% | 69.7만 |
|---|
| 2025.12.11 | ₩1,743 | ₩1,807 | ₩1,736 | ₩1,762 | +1.09% | 83.7만 |
|---|
| 2025.12.10 | ₩1,759 | ₩1,763 | ₩1,715 | ₩1,743 | -0.91% | 40.4만 |
|---|
| 2025.12.09 | ₩1,737 | ₩1,780 | ₩1,728 | ₩1,759 | +1.27% | 52.8만 |
|---|
| 2025.12.08 | ₩1,752 | ₩1,770 | ₩1,734 | ₩1,748 | -0.23% | 45.5만 |
|---|
| 2025.12.05 | ₩1,750 | ₩1,762 | ₩1,730 | ₩1,752 | +0.11% | 56.3만 |
|---|
| 2025.12.04 | ₩1,781 | ₩1,789 | ₩1,743 | ₩1,759 | -1.24% | 69.6만 |
|---|
| 2025.12.03 | ₩1,791 | ₩1,848 | ₩1,767 | ₩1,781 | -0.56% | 211.1만 |
|---|
| 2025.12.02 | ₩1,753 | ₩1,809 | ₩1,735 | ₩1,773 | +1.14% | 153.3만 |
|---|
| 2025.12.01 | ₩1,800 | ₩1,860 | ₩1,749 | ₩1,772 | -1.56% | 212.6만 |
|---|
| 2025.11.28 | ₩1,744 | ₩1,815 | ₩1,726 | ₩1,781 | +2.12% | 215.7만 |
|---|
| 2025.11.27 | ₩1,805 | ₩1,833 | ₩1,750 | ₩1,750 | -3.05% | 306.2만 |
|---|
| 2025.11.26 | ₩1,765 | ₩1,900 | ₩1,740 | ₩1,811 | +2.61% | 1174.7만 |
|---|
| 2025.11.25 | ₩1,730 | ₩1,972 | ₩1,718 | ₩1,763 | +1.91% | 2114.7만 |
|---|
| 2025.11.24 | ₩1,910 | ₩1,946 | ₩1,705 | ₩1,720 | -9.95% | 747.4만 |
|---|
| 2025.11.21 | ₩1,559 | ₩2,055 | ₩1,530 | ₩1,852 | +18.79% | 4869.5만 |
|---|
| 2025.11.20 | ₩1,583 | ₩1,612 | ₩1,579 | ₩1,603 | +1.26% | 56.3만 |
|---|
| 2025.11.19 | ₩1,630 | ₩1,640 | ₩1,581 | ₩1,593 | -2.27% | 88만 |
|---|
| 2025.11.18 | ₩1,666 | ₩1,685 | ₩1,618 | ₩1,640 | -1.56% | 152.8만 |
|---|
| 2025.11.17 | ₩1,740 | ₩1,753 | ₩1,644 | ₩1,675 | -3.74% | 205.1만 |
|---|
| 2025.11.14 | ₩1,739 | ₩1,867 | ₩1,665 | ₩1,717 | -1.27% | 732.1만 |
|---|
| 2025.11.13 | ₩1,590 | ₩1,970 | ₩1,566 | ₩1,739 | +9.37% | 3411.2만 |
|---|
| 2025.11.12 | ₩1,477 | ₩1,547 | ₩1,470 | ₩1,516 | +2.64% | 33.8만 |
|---|
| 2025.11.11 | ₩1,495 | ₩1,644 | ₩1,450 | ₩1,480 | -1.00% | 93.6만 |
|---|
| 2025.11.10 | ₩1,433 | ₩1,499 | ₩1,433 | ₩1,480 | +3.28% | 7.9만 |
|---|
| 2025.11.07 | ₩1,465 | ₩1,478 | ₩1,418 | ₩1,433 | -2.18% | 13.4만 |
|---|
| 2025.11.06 | ₩1,470 | ₩1,514 | ₩1,450 | ₩1,480 | +0.68% | 11.6만 |
|---|
| 2025.11.05 | ₩1,504 | ₩1,504 | ₩1,422 | ₩1,468 | -2.39% | 22.6만 |
|---|
| 2025.11.04 | ₩1,447 | ₩1,545 | ₩1,442 | ₩1,498 | +3.52% | 22.9만 |
|---|
| 2025.11.03 | ₩1,453 | ₩1,484 | ₩1,450 | ₩1,461 | +0.55% | 13.2만 |
|---|
| 2025.10.31 | ₩1,453 | ₩1,500 | ₩1,453 | ₩1,462 | +0.62% | 10.3만 |
|---|
| 2025.10.30 | ₩1,486 | ₩1,508 | ₩1,470 | ₩1,477 | -0.61% | 15.5만 |
|---|
| 2025.10.29 | ₩1,556 | ₩1,556 | ₩1,485 | ₩1,486 | -4.50% | 21.6만 |
|---|
| 2025.10.28 | ₩1,501 | ₩1,540 | ₩1,497 | ₩1,528 | +1.80% | 16.7만 |
|---|
| 2025.10.27 | ₩1,499 | ₩1,546 | ₩1,490 | ₩1,519 | +1.33% | 20.8만 |
|---|
| 2025.10.24 | ₩1,520 | ₩1,538 | ₩1,496 | ₩1,499 | -1.38% | 18.4만 |
|---|
| 2025.10.23 | ₩1,547 | ₩1,547 | ₩1,519 | ₩1,520 | -1.75% | 8.6만 |
|---|
| 2025.10.22 | ₩1,534 | ₩1,561 | ₩1,513 | ₩1,548 | +0.91% | 14.5만 |
|---|
| 2025.10.21 | ₩1,557 | ₩1,588 | ₩1,539 | ₩1,543 | -0.90% | 22.2만 |
|---|
| 2025.10.20 | ₩1,544 | ₩1,577 | ₩1,540 | ₩1,572 | +1.81% | 16.4만 |
|---|
| 2025.10.17 | ₩1,603 | ₩1,613 | ₩1,556 | ₩1,557 | -2.87% | 21만 |
|---|
| 2025.10.16 | ₩1,617 | ₩1,631 | ₩1,582 | ₩1,603 | -0.87% | 23.9만 |
|---|
| 2025.10.15 | ₩1,546 | ₩1,694 | ₩1,546 | ₩1,617 | +4.59% | 44.2만 |
|---|
| 2025.10.14 | ₩1,580 | ₩1,617 | ₩1,556 | ₩1,561 | -1.20% | 19.3만 |
|---|
| 2025.10.13 | ₩1,560 | ₩1,589 | ₩1,528 | ₩1,578 | +1.15% | 14.6만 |
|---|
| 2025.10.10 | ₩1,626 | ₩1,644 | ₩1,584 | ₩1,591 | -2.15% | 17.2만 |
|---|