시장 데이터를 불러오는 중
전체 종목
중앙백신 과거 주가
072020.KQ · KOSDAQ
주요 제품·사업: 동물용백신
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072020.KQ · KOSDAQ
주요 제품·사업: 동물용백신
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,210 | ₩9,210 | ₩9,140 | ₩9,160 | -0.54% | 7.8천 |
| 2026.10.07 | ₩9,190 | ₩9,250 | ₩9,150 | ₩9,210 | +0.22% | 9.7천 |
| 2026.10.06 | ₩9,180 | ₩9,200 | ₩9,050 | ₩9,150 | -0.33% | 1.5만 |
| 2026.10.02 | ₩9,200 | ₩9,200 | ₩9,090 | ₩9,160 | -0.43% | 4.8천 |
| 2026.10.01 | ₩9,210 | ₩9,210 | ₩9,050 | ₩9,140 | -0.76% | 4.1천 |
| 2026.09.30 | ₩9,190 | ₩9,190 | ₩9,070 | ₩9,130 | -0.65% | 4.5천 |
| 2026.09.29 | ₩9,220 | ₩9,220 | ₩9,080 | ₩9,100 | -1.30% | 2.8천 |
| 2026.09.28 | ₩9,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,080 |
| ₩9,150 |
| -0.54% |
| 3.6천 |
| 2026.09.23 | ₩9,150 | ₩9,280 | ₩9,100 | ₩9,150 | 0.00% | 9.6천 |
|---|
| 2026.09.22 | ₩9,120 | ₩9,310 | ₩9,010 | ₩9,150 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩9,110 | ₩9,220 | ₩9,110 | ₩9,130 | +0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩9,240 | ₩9,270 | ₩9,160 | ₩9,200 | -0.43% | 8.6천 |
|---|
| 2026.09.17 | ₩9,160 | ₩9,210 | ₩9,140 | ₩9,170 | +0.11% | 3.1천 |
|---|
| 2026.09.16 | ₩9,190 | ₩9,190 | ₩9,070 | ₩9,150 | -0.44% | 1.1만 |
|---|
| 2026.09.15 | ₩9,110 | ₩9,200 | ₩9,110 | ₩9,190 | +0.88% | 1.1만 |
|---|
| 2026.09.14 | ₩9,210 | ₩9,210 | ₩9,110 | ₩9,200 | -0.11% | 7.1천 |
|---|
| 2026.09.11 | ₩9,240 | ₩9,250 | ₩9,160 | ₩9,210 | -0.32% | 1.9천 |
|---|
| 2026.09.10 | ₩9,250 | ₩9,270 | ₩9,170 | ₩9,230 | -0.22% | 5천 |
|---|
| 2026.09.09 | ₩9,280 | ₩9,330 | ₩9,220 | ₩9,270 | -0.11% | 5.1천 |
|---|
| 2026.09.08 | ₩9,310 | ₩9,400 | ₩9,280 | ₩9,290 | -0.21% | 5.7천 |
|---|
| 2026.09.07 | ₩9,290 | ₩9,400 | ₩9,240 | ₩9,310 | +0.22% | 1.2만 |
|---|
| 2026.09.04 | ₩9,290 | ₩9,330 | ₩9,260 | ₩9,290 | 0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩9,280 | ₩9,310 | ₩9,210 | ₩9,290 | +0.11% | 4.8천 |
|---|
| 2026.09.02 | ₩9,330 | ₩9,330 | ₩9,200 | ₩9,290 | -0.43% | 5.9천 |
|---|
| 2026.09.01 | ₩9,350 | ₩9,370 | ₩9,270 | ₩9,330 | -0.21% | 7.2천 |
|---|
| 2026.08.31 | ₩9,310 | ₩9,350 | ₩9,260 | ₩9,350 | +0.43% | 3.9천 |
|---|
| 2026.08.28 | ₩9,240 | ₩9,320 | ₩9,230 | ₩9,310 | +0.76% | 9.7천 |
|---|
| 2026.08.27 | ₩9,300 | ₩9,310 | ₩9,220 | ₩9,230 | -0.75% | 5.2천 |
|---|
| 2026.08.26 | ₩9,310 | ₩9,330 | ₩9,220 | ₩9,300 | -0.11% | 5천 |
|---|
| 2026.08.25 | ₩9,240 | ₩9,310 | ₩9,200 | ₩9,290 | +0.54% | 7.6천 |
|---|
| 2026.08.24 | ₩9,320 | ₩9,320 | ₩9,210 | ₩9,240 | -0.86% | 3.2천 |
|---|
| 2026.08.21 | ₩9,250 | ₩9,300 | ₩9,170 | ₩9,260 | +0.11% | 6.7천 |
|---|
| 2026.08.20 | ₩9,210 | ₩9,320 | ₩9,200 | ₩9,260 | +0.54% | 2.1천 |
|---|
| 2026.08.19 | ₩9,330 | ₩9,380 | ₩9,200 | ₩9,200 | -1.39% | 4천 |
|---|
| 2026.08.18 | ₩9,320 | ₩9,410 | ₩9,290 | ₩9,330 | +0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩9,320 | ₩9,350 | ₩9,260 | ₩9,320 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩9,380 | ₩9,380 | ₩9,220 | ₩9,320 | -0.64% | 1.4만 |
|---|
| 2026.08.12 | ₩9,360 | ₩9,430 | ₩9,280 | ₩9,370 | +0.11% | 9.3천 |
|---|
| 2026.08.11 | ₩9,220 | ₩9,450 | ₩9,220 | ₩9,360 | +1.52% | 7.9천 |
|---|
| 2026.08.10 | ₩9,280 | ₩9,370 | ₩9,230 | ₩9,300 | +0.22% | 7.4천 |
|---|
| 2026.08.07 | ₩9,180 | ₩9,290 | ₩9,150 | ₩9,290 | +1.20% | 1만 |
|---|
| 2026.08.06 | ₩9,220 | ₩9,230 | ₩9,140 | ₩9,180 | -0.43% | 3.4천 |
|---|
| 2026.08.05 | ₩9,240 | ₩9,370 | ₩9,130 | ₩9,190 | -0.54% | 1.1만 |
|---|
| 2026.08.04 | ₩9,200 | ₩9,300 | ₩9,100 | ₩9,230 | +0.33% | 6.3천 |
|---|
| 2026.08.03 | ₩9,120 | ₩9,290 | ₩9,100 | ₩9,200 | +0.88% | 9.3천 |
|---|
| 2026.07.31 | ₩9,150 | ₩9,190 | ₩8,900 | ₩9,100 | -0.55% | 1.1만 |
|---|
| 2026.07.30 | ₩9,020 | ₩9,170 | ₩9,000 | ₩9,020 | 0.00% | 9.8천 |
|---|
| 2026.07.29 | ₩9,050 | ₩9,170 | ₩8,800 | ₩9,010 | -0.44% | 3.6만 |
|---|
| 2026.07.28 | ₩9,050 | ₩9,210 | ₩8,560 | ₩9,050 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩9,190 | ₩9,300 | ₩9,140 | ₩9,200 | +0.11% | 6.2천 |
|---|
| 2026.07.24 | ₩9,250 | ₩9,280 | ₩9,100 | ₩9,200 | -0.54% | 6.6천 |
|---|
| 2026.07.23 | ₩9,270 | ₩9,290 | ₩9,160 | ₩9,250 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩9,350 | ₩9,380 | ₩9,200 | ₩9,200 | -1.60% | 3.7천 |
|---|
| 2026.07.21 | ₩9,140 | ₩9,380 | ₩9,100 | ₩9,380 | +2.63% | 5.2천 |
|---|
| 2026.07.20 | ₩9,140 | ₩9,320 | ₩9,110 | ₩9,130 | -0.11% | 2.6천 |
|---|
| 2026.07.16 | ₩9,370 | ₩9,380 | ₩9,230 | ₩9,240 | -1.39% | 2.5천 |
|---|
| 2026.07.15 | ₩9,250 | ₩9,400 | ₩9,230 | ₩9,290 | +0.43% | 3.4천 |
|---|
| 2026.07.14 | ₩9,200 | ₩9,360 | ₩9,100 | ₩9,310 | +1.20% | 3.5만 |
|---|
| 2026.07.13 | ₩9,580 | ₩9,580 | ₩9,130 | ₩9,200 | -3.97% | 1.8만 |
|---|
| 2026.07.10 | ₩9,360 | ₩9,410 | ₩9,290 | ₩9,350 | -0.11% | 5.5천 |
|---|
| 2026.07.09 | ₩9,300 | ₩9,400 | ₩9,190 | ₩9,360 | +0.65% | 1.1만 |
|---|
| 2026.07.08 | ₩9,430 | ₩9,510 | ₩9,210 | ₩9,210 | -2.33% | 1.4만 |
|---|
| 2026.07.07 | ₩9,410 | ₩9,580 | ₩9,300 | ₩9,460 | +0.53% | 5.7천 |
|---|
| 2026.07.06 | ₩9,690 | ₩9,790 | ₩9,400 | ₩9,540 | -1.55% | 1.3만 |
|---|
| 2026.07.03 | ₩9,220 | ₩9,780 | ₩9,220 | ₩9,660 | +4.77% | 3.1만 |
|---|
| 2026.07.02 | ₩9,430 | ₩9,460 | ₩9,250 | ₩9,280 | -1.59% | 8.9천 |
|---|
| 2026.07.01 | ₩9,420 | ₩9,510 | ₩9,320 | ₩9,430 | +0.11% | 1.3만 |
|---|
| 2026.06.30 | ₩9,400 | ₩9,450 | ₩9,290 | ₩9,420 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩9,160 | ₩9,550 | ₩9,160 | ₩9,390 | +2.51% | 1만 |
|---|
| 2026.06.26 | ₩9,190 | ₩9,260 | ₩9,000 | ₩9,150 | -0.44% | 2만 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,700 | ₩9,190 | ₩9,260 | +0.65% | 2.3만 |
|---|
| 2026.06.24 | ₩9,160 | ₩9,290 | ₩9,100 | ₩9,200 | +0.44% | 1.3만 |
|---|
| 2026.06.23 | ₩9,390 | ₩9,400 | ₩9,140 | ₩9,200 | -2.02% | 1.3만 |
|---|
| 2026.06.22 | ₩9,470 | ₩9,470 | ₩9,250 | ₩9,410 | -0.63% | 1.3만 |
|---|
| 2026.06.19 | ₩9,730 | ₩9,730 | ₩9,300 | ₩9,490 | -2.47% | 1.4만 |
|---|
| 2026.06.18 | ₩9,870 | ₩9,870 | ₩9,560 | ₩9,730 | -1.42% | 8.7천 |
|---|
| 2026.06.17 | ₩9,750 | ₩9,810 | ₩9,590 | ₩9,670 | -0.82% | 1.5만 |
|---|
| 2026.06.16 | ₩9,720 | ₩9,730 | ₩9,550 | ₩9,650 | -0.72% | 5천 |
|---|
| 2026.06.15 | ₩9,810 | ₩9,930 | ₩9,530 | ₩9,720 | -0.92% | 2.4만 |
|---|
| 2026.06.12 | ₩9,430 | ₩9,820 | ₩9,430 | ₩9,810 | +4.03% | 3만 |
|---|
| 2026.06.11 | ₩9,400 | ₩9,600 | ₩9,240 | ₩9,410 | +0.11% | 1.2만 |
|---|
| 2026.06.10 | ₩9,400 | ₩9,480 | ₩9,250 | ₩9,400 | 0.00% | 1.2만 |
|---|
| 2026.06.09 | ₩9,260 | ₩9,500 | ₩9,260 | ₩9,390 | +1.40% | 1.6만 |
|---|
| 2026.06.08 | ₩9,290 | ₩9,300 | ₩9,090 | ₩9,260 | -0.32% | 3.9만 |
|---|
| 2026.06.05 | ₩9,160 | ₩9,320 | ₩9,100 | ₩9,290 | +1.42% | 1.8만 |
|---|
| 2026.06.04 | ₩9,310 | ₩9,400 | ₩9,180 | ₩9,230 | -0.86% | 1만 |
|---|
| 2026.06.02 | ₩9,200 | ₩9,410 | ₩9,150 | ₩9,310 | +1.20% | 2.6만 |
|---|
| 2026.06.01 | ₩9,530 | ₩9,530 | ₩9,200 | ₩9,320 | -2.20% | 4.6만 |
|---|
| 2026.05.29 | ₩9,650 | ₩9,800 | ₩9,450 | ₩9,450 | -2.07% | 1.4만 |
|---|
| 2026.05.28 | ₩9,800 | ₩9,810 | ₩9,470 | ₩9,650 | -1.53% | 4.2만 |
|---|
| 2026.05.27 | ₩9,810 | ₩9,890 | ₩9,680 | ₩9,800 | -0.10% | 3.7만 |
|---|
| 2026.05.26 | ₩9,970 | ₩10,000 | ₩9,770 | ₩9,810 | -1.60% | 2.1만 |
|---|
| 2026.05.22 | ₩9,710 | ₩10,000 | ₩9,700 | ₩9,910 | +2.06% | 1.5만 |
|---|
| 2026.05.21 | ₩9,840 | ₩10,080 | ₩9,610 | ₩9,740 | -1.02% | 3만 |
|---|
| 2026.05.20 | ₩9,950 | ₩10,000 | ₩9,680 | ₩9,840 | -1.11% | 2.8만 |
|---|
| 2026.05.19 | ₩9,920 | ₩10,210 | ₩9,800 | ₩9,950 | +0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩10,000 | ₩10,100 | ₩9,700 | ₩10,000 | 0.00% | 3.1만 |
|---|
| 2026.05.15 | ₩10,200 | ₩10,230 | ₩9,940 | ₩10,000 | -1.96% | 4.4만 |
|---|
| 2026.05.14 | ₩9,880 | ₩10,260 | ₩9,860 | ₩10,130 | +2.53% | 6.7만 |
|---|
| 2026.05.13 | ₩10,050 | ₩10,070 | ₩9,850 | ₩9,870 | -1.79% | 2.5만 |
|---|
| 2026.05.12 | ₩10,070 | ₩10,150 | ₩9,810 | ₩9,920 | -1.49% | 4.1만 |
|---|
| 2026.05.11 | ₩10,060 | ₩10,180 | ₩9,900 | ₩10,070 | +0.10% | 6.6만 |
|---|
| 2026.05.08 | ₩9,900 | ₩10,090 | ₩9,900 | ₩10,050 | +1.52% | 5.3만 |
|---|
| 2026.05.07 | ₩9,860 | ₩9,990 | ₩9,730 | ₩9,890 | +0.30% | 2.2만 |
|---|
| 2026.05.06 | ₩9,980 | ₩10,350 | ₩9,780 | ₩9,860 | -1.20% | 5.2만 |
|---|
| 2026.05.04 | ₩10,070 | ₩10,070 | ₩9,910 | ₩9,980 | -0.89% | 4.3만 |
|---|
| 2026.04.30 | ₩10,190 | ₩10,200 | ₩9,980 | ₩10,080 | -1.08% | 3.9만 |
|---|
| 2026.04.29 | ₩9,840 | ₩10,190 | ₩9,770 | ₩10,140 | +3.05% | 9.7만 |
|---|
| 2026.04.28 | ₩9,810 | ₩9,900 | ₩9,630 | ₩9,870 | +0.61% | 2.7만 |
|---|
| 2026.04.27 | ₩9,870 | ₩9,950 | ₩9,800 | ₩9,810 | -0.61% | 4만 |
|---|
| 2026.04.24 | ₩9,830 | ₩9,920 | ₩9,800 | ₩9,830 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩9,740 | ₩9,840 | ₩9,650 | ₩9,800 | +0.62% | 5.8만 |
|---|
| 2026.04.22 | ₩9,650 | ₩9,800 | ₩9,580 | ₩9,730 | +0.83% | 3.3만 |
|---|
| 2026.04.21 | ₩9,750 | ₩9,800 | ₩9,590 | ₩9,680 | -0.72% | 3.6만 |
|---|
| 2026.04.20 | ₩9,830 | ₩9,860 | ₩9,610 | ₩9,710 | -1.22% | 5.1만 |
|---|
| 2026.04.17 | ₩9,570 | ₩9,840 | ₩9,460 | ₩9,800 | +2.40% | 20.7만 |
|---|
| 2026.04.16 | ₩9,480 | ₩9,600 | ₩9,440 | ₩9,570 | +0.95% | 3.5만 |
|---|
| 2026.04.15 | ₩9,280 | ₩9,540 | ₩9,280 | ₩9,400 | +1.29% | 4.2만 |
|---|
| 2026.04.14 | ₩9,150 | ₩9,280 | ₩9,150 | ₩9,250 | +1.09% | 1.6만 |
|---|
| 2026.04.13 | ₩9,360 | ₩9,420 | ₩9,060 | ₩9,140 | -2.35% | 2.3만 |
|---|
| 2026.04.10 | ₩9,230 | ₩9,420 | ₩9,230 | ₩9,370 | +1.52% | 2.3만 |
|---|
| 2026.04.09 | ₩9,130 | ₩9,280 | ₩9,110 | ₩9,230 | +1.10% | 8.6천 |
|---|
| 2026.04.08 | ₩9,160 | ₩9,240 | ₩9,100 | ₩9,130 | -0.33% | 2.1만 |
|---|
| 2026.04.07 | ₩9,070 | ₩9,150 | ₩9,010 | ₩9,140 | +0.77% | 1.6만 |
|---|
| 2026.04.06 | ₩9,080 | ₩9,130 | ₩9,000 | ₩9,070 | -0.11% | 1.4만 |
|---|
| 2026.04.03 | ₩9,100 | ₩9,110 | ₩9,000 | ₩9,070 | -0.33% | 6.5천 |
|---|
| 2026.04.02 | ₩9,220 | ₩9,270 | ₩8,980 | ₩9,030 | -2.06% | 1.7만 |
|---|
| 2026.04.01 | ₩9,040 | ₩9,220 | ₩9,040 | ₩9,150 | +1.22% | 1.6만 |
|---|
| 2026.03.31 | ₩9,130 | ₩9,290 | ₩8,990 | ₩9,000 | -1.42% | 3만 |
|---|
| 2026.03.30 | ₩9,140 | ₩9,150 | ₩8,970 | ₩9,050 | -0.98% | 1.5만 |
|---|
| 2026.03.27 | ₩9,170 | ₩9,170 | ₩9,030 | ₩9,130 | -0.44% | 1만 |
|---|
| 2026.03.26 | ₩9,240 | ₩9,280 | ₩9,080 | ₩9,170 | -0.76% | 1.6만 |
|---|
| 2026.03.25 | ₩9,120 | ₩9,290 | ₩9,120 | ₩9,240 | +1.32% | 2.1만 |
|---|
| 2026.03.24 | ₩9,160 | ₩9,190 | ₩9,050 | ₩9,150 | -0.11% | 1만 |
|---|
| 2026.03.23 | ₩9,190 | ₩9,220 | ₩9,000 | ₩9,070 | -1.31% | 2.6만 |
|---|
| 2026.03.20 | ₩9,260 | ₩9,350 | ₩9,180 | ₩9,250 | -0.11% | 1.8만 |
|---|
| 2026.03.19 | ₩9,280 | ₩9,280 | ₩9,170 | ₩9,230 | -0.54% | 1.3만 |
|---|
| 2026.03.18 | ₩9,270 | ₩9,290 | ₩9,190 | ₩9,250 | -0.22% | 2.6만 |
|---|
| 2026.03.17 | ₩9,360 | ₩9,750 | ₩9,160 | ₩9,230 | -1.39% | 3.4만 |
|---|
| 2026.03.16 | ₩9,220 | ₩9,380 | ₩9,200 | ₩9,300 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩9,190 | ₩9,320 | ₩9,120 | ₩9,160 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩9,180 | ₩9,260 | ₩9,140 | ₩9,190 | +0.11% | 1.2만 |
|---|
| 2026.03.11 | ₩9,120 | ₩9,290 | ₩9,100 | ₩9,190 | +0.77% | 2.6만 |
|---|
| 2026.03.10 | ₩9,100 | ₩9,310 | ₩9,100 | ₩9,200 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩9,230 | ₩9,230 | ₩8,950 | ₩9,040 | -2.06% | 3만 |
|---|
| 2026.03.06 | ₩9,150 | ₩9,300 | ₩9,010 | ₩9,230 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩9,100 | ₩9,220 | ₩9,030 | ₩9,160 | +0.66% | 2.9만 |
|---|
| 2026.03.04 | ₩9,390 | ₩9,550 | ₩8,780 | ₩8,780 | -6.50% | 9.8만 |
|---|
| 2026.03.03 | ₩9,470 | ₩9,550 | ₩9,390 | ₩9,390 | -0.84% | 6.1만 |
|---|
| 2026.02.27 | ₩9,550 | ₩9,570 | ₩9,490 | ₩9,500 | -0.52% | 4.7만 |
|---|
| 2026.02.26 | ₩9,690 | ₩9,740 | ₩9,500 | ₩9,550 | -1.44% | 5.7만 |
|---|
| 2026.02.25 | ₩9,760 | ₩9,780 | ₩9,670 | ₩9,690 | -0.72% | 4만 |
|---|
| 2026.02.24 | ₩9,770 | ₩9,810 | ₩9,620 | ₩9,750 | -0.20% | 2.5만 |
|---|
| 2026.02.23 | ₩9,810 | ₩9,870 | ₩9,735 | ₩9,750 | -0.61% | 5만 |
|---|
| 2026.02.20 | ₩9,750 | ₩9,800 | ₩9,720 | ₩9,800 | +0.51% | 4.9만 |
|---|
| 2026.02.19 | ₩9,800 | ₩9,840 | ₩9,670 | ₩9,760 | -0.41% | 4.8만 |
|---|
| 2026.02.13 | ₩9,650 | ₩9,760 | ₩9,600 | ₩9,700 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩9,650 | ₩9,680 | ₩9,570 | ₩9,630 | -0.21% | 2.4만 |
|---|
| 2026.02.11 | ₩9,610 | ₩9,650 | ₩9,560 | ₩9,640 | +0.31% | 2.8만 |
|---|
| 2026.02.10 | ₩9,590 | ₩9,720 | ₩9,580 | ₩9,640 | +0.52% | 4.4만 |
|---|
| 2026.02.09 | ₩9,690 | ₩9,720 | ₩9,570 | ₩9,590 | -1.03% | 5.6만 |
|---|
| 2026.02.06 | ₩9,550 | ₩9,600 | ₩9,370 | ₩9,580 | +0.31% | 4.9만 |
|---|
| 2026.02.05 | ₩9,720 | ₩9,750 | ₩9,550 | ₩9,560 | -1.65% | 4.6만 |
|---|
| 2026.02.04 | ₩9,590 | ₩9,730 | ₩9,560 | ₩9,680 | +0.94% | 4.5만 |
|---|
| 2026.02.03 | ₩9,700 | ₩9,700 | ₩9,500 | ₩9,580 | -1.24% | 7.2만 |
|---|
| 2026.02.02 | ₩9,730 | ₩10,000 | ₩9,570 | ₩9,570 | -1.64% | 28.7만 |
|---|
| 2026.01.30 | ₩9,550 | ₩9,630 | ₩9,420 | ₩9,550 | 0.00% | 5.4만 |
|---|
| 2026.01.29 | ₩9,500 | ₩9,570 | ₩9,430 | ₩9,510 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩9,630 | ₩9,670 | ₩9,400 | ₩9,550 | -0.83% | 4.4만 |
|---|
| 2026.01.27 | ₩9,630 | ₩9,630 | ₩9,540 | ₩9,590 | -0.42% | 3.4만 |
|---|
| 2026.01.26 | ₩9,550 | ₩9,630 | ₩9,460 | ₩9,590 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩9,450 | ₩9,480 | ₩9,390 | ₩9,460 | +0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩9,400 | ₩9,460 | ₩9,370 | ₩9,410 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩9,520 | ₩9,520 | ₩9,360 | ₩9,400 | -1.26% | 2.5만 |
|---|
| 2026.01.20 | ₩9,430 | ₩9,550 | ₩9,360 | ₩9,520 | +0.95% | 2만 |
|---|
| 2026.01.19 | ₩9,570 | ₩9,600 | ₩9,410 | ₩9,430 | -1.46% | 4.6만 |
|---|
| 2026.01.16 | ₩9,430 | ₩9,430 | ₩9,310 | ₩9,350 | -0.85% | 3.3만 |
|---|
| 2026.01.15 | ₩9,480 | ₩9,550 | ₩9,390 | ₩9,430 | -0.53% | 2.2만 |
|---|
| 2026.01.14 | ₩9,570 | ₩9,570 | ₩9,430 | ₩9,470 | -1.04% | 1.5만 |
|---|
| 2026.01.13 | ₩9,520 | ₩9,530 | ₩9,450 | ₩9,470 | -0.53% | 1.8만 |
|---|
| 2026.01.12 | ₩9,510 | ₩9,560 | ₩9,480 | ₩9,520 | +0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩9,530 | ₩9,590 | ₩9,470 | ₩9,500 | -0.31% | 1.8만 |
|---|
| 2026.01.08 | ₩9,540 | ₩9,580 | ₩9,470 | ₩9,510 | -0.31% | 2.4만 |
|---|
| 2026.01.07 | ₩9,630 | ₩9,630 | ₩9,510 | ₩9,540 | -0.93% | 1.6만 |
|---|
| 2026.01.06 | ₩9,640 | ₩9,660 | ₩9,570 | ₩9,640 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩9,730 | ₩9,730 | ₩9,570 | ₩9,640 | -0.92% | 3.9만 |
|---|
| 2026.01.02 | ₩9,770 | ₩9,800 | ₩9,690 | ₩9,730 | -0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩9,830 | ₩9,830 | ₩9,670 | ₩9,800 | -0.31% | 1.6만 |
|---|
| 2025.12.29 | ₩9,980 | ₩9,980 | ₩9,790 | ₩9,800 | -1.80% | 3.2만 |
|---|
| 2025.12.26 | ₩9,970 | ₩10,030 | ₩9,870 | ₩9,980 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩9,870 | ₩9,870 | ₩9,800 | ₩9,850 | -0.20% | 1.8만 |
|---|
| 2025.12.23 | ₩9,930 | ₩9,930 | ₩9,800 | ₩9,830 | -1.01% | 1.7만 |
|---|
| 2025.12.22 | ₩10,000 | ₩10,000 | ₩9,880 | ₩9,930 | -0.70% | 2.1만 |
|---|
| 2025.12.19 | ₩9,940 | ₩9,980 | ₩9,830 | ₩9,930 | -0.10% | 7.8천 |
|---|
| 2025.12.18 | ₩9,850 | ₩9,940 | ₩9,770 | ₩9,900 | +0.51% | 2.1만 |
|---|
| 2025.12.17 | ₩9,850 | ₩9,880 | ₩9,780 | ₩9,850 | 0.00% | 6.8천 |
|---|
| 2025.12.16 | ₩9,870 | ₩9,900 | ₩9,750 | ₩9,830 | -0.41% | 3.2만 |
|---|
| 2025.12.15 | ₩9,880 | ₩9,960 | ₩9,780 | ₩9,860 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩10,080 | ₩10,080 | ₩9,930 | ₩9,970 | -1.09% | 2.1만 |
|---|
| 2025.12.11 | ₩10,010 | ₩10,140 | ₩9,940 | ₩10,080 | +0.70% | 6.5만 |
|---|
| 2025.12.10 | ₩9,930 | ₩10,090 | ₩9,810 | ₩10,000 | +0.70% | 3.7만 |
|---|
| 2025.12.09 | ₩9,780 | ₩9,980 | ₩9,730 | ₩9,930 | +1.53% | 2.1만 |
|---|
| 2025.12.08 | ₩9,870 | ₩9,870 | ₩9,770 | ₩9,780 | -0.91% | 8.8천 |
|---|
| 2025.12.05 | ₩9,830 | ₩9,870 | ₩9,800 | ₩9,820 | -0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩9,950 | ₩9,980 | ₩9,800 | ₩9,830 | -1.21% | 2.2만 |
|---|
| 2025.12.03 | ₩9,960 | ₩10,000 | ₩9,900 | ₩9,950 | -0.10% | 1.7만 |
|---|
| 2025.12.02 | ₩9,960 | ₩10,000 | ₩9,890 | ₩9,960 | 0.00% | 1.4만 |
|---|
| 2025.12.01 | ₩10,000 | ₩10,030 | ₩9,900 | ₩9,960 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩9,850 | ₩10,000 | ₩9,840 | ₩9,980 | +1.32% | 2.3만 |
|---|
| 2025.11.27 | ₩9,940 | ₩9,940 | ₩9,840 | ₩9,900 | -0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩9,900 | ₩9,980 | ₩9,790 | ₩9,920 | +0.20% | 3.8만 |
|---|
| 2025.11.25 | ₩9,750 | ₩10,100 | ₩9,750 | ₩9,900 | +1.54% | 7.5만 |
|---|
| 2025.11.24 | ₩9,730 | ₩9,990 | ₩9,680 | ₩9,680 | -0.51% | 2.3만 |
|---|
| 2025.11.21 | ₩9,890 | ₩9,890 | ₩9,660 | ₩9,750 | -1.42% | 1.3만 |
|---|
| 2025.11.20 | ₩9,810 | ₩9,940 | ₩9,800 | ₩9,860 | +0.51% | 2.7만 |
|---|
| 2025.11.19 | ₩9,800 | ₩9,940 | ₩9,700 | ₩9,800 | 0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩9,920 | ₩9,920 | ₩9,750 | ₩9,800 | -1.21% | 3만 |
|---|
| 2025.11.17 | ₩9,990 | ₩10,000 | ₩9,850 | ₩9,880 | -1.10% | 2.5만 |
|---|
| 2025.11.14 | ₩9,850 | ₩9,950 | ₩9,750 | ₩9,930 | +0.81% | 3.8만 |
|---|
| 2025.11.13 | ₩9,750 | ₩9,950 | ₩9,720 | ₩9,850 | +1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩9,730 | ₩9,820 | ₩9,730 | ₩9,780 | +0.51% | 2.1만 |
|---|
| 2025.11.11 | ₩9,800 | ₩9,820 | ₩9,710 | ₩9,730 | -0.71% | 2.6만 |
|---|
| 2025.11.10 | ₩9,640 | ₩9,820 | ₩9,640 | ₩9,750 | +1.14% | 2.8만 |
|---|
| 2025.11.07 | ₩9,700 | ₩9,730 | ₩9,620 | ₩9,640 | -0.62% | 1.4만 |
|---|
| 2025.11.06 | ₩9,690 | ₩9,750 | ₩9,580 | ₩9,680 | -0.10% | 2.1만 |
|---|
| 2025.11.05 | ₩9,710 | ₩9,770 | ₩9,590 | ₩9,690 | -0.21% | 2.4만 |
|---|
| 2025.11.04 | ₩9,810 | ₩9,860 | ₩9,710 | ₩9,750 | -0.61% | 1.8만 |
|---|
| 2025.11.03 | ₩9,770 | ₩9,880 | ₩9,730 | ₩9,810 | +0.41% | 1.9만 |
|---|
| 2025.10.31 | ₩9,720 | ₩9,780 | ₩9,610 | ₩9,770 | +0.51% | 2만 |
|---|
| 2025.10.30 | ₩9,650 | ₩9,880 | ₩9,500 | ₩9,590 | -0.62% | 4.5만 |
|---|
| 2025.10.29 | ₩9,630 | ₩9,700 | ₩9,500 | ₩9,590 | -0.42% | 2만 |
|---|
| 2025.10.28 | ₩9,700 | ₩9,720 | ₩9,600 | ₩9,630 | -0.72% | 9.1천 |
|---|
| 2025.10.27 | ₩9,520 | ₩9,670 | ₩9,450 | ₩9,650 | +1.37% | 1.9만 |
|---|
| 2025.10.24 | ₩9,470 | ₩9,530 | ₩9,410 | ₩9,480 | +0.11% | 1.3만 |
|---|
| 2025.10.23 | ₩9,500 | ₩9,530 | ₩9,450 | ₩9,480 | -0.21% | 8.4천 |
|---|
| 2025.10.22 | ₩9,510 | ₩9,550 | ₩9,460 | ₩9,520 | +0.11% | 8.6천 |
|---|
| 2025.10.21 | ₩9,620 | ₩9,620 | ₩9,480 | ₩9,500 | -1.25% | 3.1만 |
|---|
| 2025.10.20 | ₩9,520 | ₩9,640 | ₩9,520 | ₩9,560 | +0.42% | 1.3만 |
|---|
| 2025.10.17 | ₩9,640 | ₩9,640 | ₩9,560 | ₩9,560 | -0.83% | 1.7만 |
|---|
| 2025.10.16 | ₩9,640 | ₩9,690 | ₩9,610 | ₩9,610 | -0.31% | 9.9천 |
|---|
| 2025.10.15 | ₩9,590 | ₩9,670 | ₩9,580 | ₩9,640 | +0.52% | 8.2천 |
|---|
| 2025.10.14 | ₩9,610 | ₩9,690 | ₩9,540 | ₩9,580 | -0.31% | 1.7만 |
|---|
| 2025.10.13 | ₩9,650 | ₩9,650 | ₩9,560 | ₩9,600 | -0.52% | 1.8만 |
|---|
| 2025.10.10 | ₩9,720 | ₩9,720 | ₩9,630 | ₩9,650 | -0.72% | 1.4만 |
|---|