시장 데이터를 불러오는 중
전체 종목
우리바이오 과거 주가
082850.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 개발 제조 및 스마트팜 연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
082850.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 개발 제조 및 스마트팜 연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,610 | ₩4,845 | ₩4,515 | ₩4,635 | +0.54% | 4.1만 |
| 2026.10.07 | ₩4,635 | ₩4,655 | ₩4,575 | ₩4,575 | -1.29% | 1.5만 |
| 2026.10.06 | ₩4,550 | ₩4,670 | ₩4,550 | ₩4,620 | +1.54% | 2.7만 |
| 2026.10.02 | ₩4,450 | ₩4,550 | ₩4,425 | ₩4,550 | +2.25% | 2.5만 |
| 2026.10.01 | ₩4,435 | ₩4,455 | ₩4,395 | ₩4,435 | 0.00% | 1.2만 |
| 2026.09.30 | ₩4,375 | ₩4,445 | ₩4,375 | ₩4,410 | +0.80% | 7.2천 |
| 2026.09.29 | ₩4,495 | ₩4,550 | ₩4,345 | ₩4,375 | -2.67% | 3.2만 |
| 2026.09.28 | ₩4,495 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,485 |
| ₩4,525 |
| +0.67% |
| 1.9만 |
| 2026.09.23 | ₩4,560 | ₩4,595 | ₩4,480 | ₩4,510 | -1.10% | 1.5만 |
|---|
| 2026.09.22 | ₩4,500 | ₩4,640 | ₩4,490 | ₩4,520 | +0.44% | 3.3만 |
|---|
| 2026.09.21 | ₩4,695 | ₩4,695 | ₩4,575 | ₩4,575 | -2.56% | 1.4만 |
|---|
| 2026.09.18 | ₩4,720 | ₩4,745 | ₩4,595 | ₩4,650 | -1.48% | 1.7만 |
|---|
| 2026.09.17 | ₩4,660 | ₩4,790 | ₩4,660 | ₩4,725 | +1.39% | 1.9만 |
|---|
| 2026.09.16 | ₩4,790 | ₩4,865 | ₩4,700 | ₩4,725 | -1.36% | 2.1만 |
|---|
| 2026.09.15 | ₩4,460 | ₩4,890 | ₩4,460 | ₩4,760 | +6.73% | 5.3만 |
|---|
| 2026.09.14 | ₩4,870 | ₩4,870 | ₩4,485 | ₩4,505 | -7.49% | 7.9만 |
|---|
| 2026.09.11 | ₩4,905 | ₩4,910 | ₩4,695 | ₩4,870 | -0.71% | 3.6만 |
|---|
| 2026.09.10 | ₩4,890 | ₩5,070 | ₩4,635 | ₩4,910 | +0.41% | 7.2만 |
|---|
| 2026.09.09 | ₩5,220 | ₩5,440 | ₩4,795 | ₩4,900 | -6.13% | 17만 |
|---|
| 2026.09.08 | ₩6,700 | ₩7,090 | ₩4,965 | ₩5,000 | -25.37% | 126.4만 |
|---|
| 2026.09.07 | ₩4,570 | ₩5,830 | ₩4,570 | ₩5,830 | +27.57% | 13.5만 |
|---|
| 2026.09.04 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,675 | ₩4,690 | ₩4,455 | ₩4,485 | -4.06% | 4.5만 |
|---|
| 2026.08.12 | ₩4,630 | ₩4,685 | ₩4,565 | ₩4,640 | +0.22% | 2.3만 |
|---|
| 2026.08.11 | ₩4,680 | ₩4,820 | ₩4,595 | ₩4,630 | -1.07% | 3.2만 |
|---|
| 2026.08.10 | ₩4,675 | ₩4,760 | ₩4,675 | ₩4,730 | +1.18% | 1.7만 |
|---|
| 2026.08.07 | ₩4,645 | ₩4,750 | ₩4,475 | ₩4,675 | +0.65% | 8.4천 |
|---|
| 2026.08.06 | ₩4,765 | ₩4,835 | ₩4,500 | ₩4,645 | -2.52% | 2.1만 |
|---|
| 2026.08.05 | ₩4,900 | ₩4,905 | ₩4,715 | ₩4,765 | -2.76% | 2만 |
|---|
| 2026.08.04 | ₩4,630 | ₩4,850 | ₩4,630 | ₩4,800 | +3.67% | 1.6만 |
|---|
| 2026.08.03 | ₩4,415 | ₩4,710 | ₩4,415 | ₩4,690 | +6.23% | 7.9천 |
|---|
| 2026.07.31 | ₩4,335 | ₩4,600 | ₩4,320 | ₩4,570 | +5.42% | 2.1만 |
|---|
| 2026.07.30 | ₩3,560 | ₩4,435 | ₩3,560 | ₩4,295 | +20.65% | 4.2만 |
|---|
| 2026.07.29 | ₩4,890 | ₩5,050 | ₩4,270 | ₩4,295 | -12.17% | 5.9만 |
|---|
| 2026.07.28 | ₩5,385 | ₩5,385 | ₩4,935 | ₩5,005 | -7.06% | 3.9만 |
|---|
| 2026.07.27 | ₩5,330 | ₩5,470 | ₩5,155 | ₩5,370 | +0.75% | 1.2만 |
|---|
| 2026.07.24 | ₩5,465 | ₩5,465 | ₩5,195 | ₩5,250 | -3.93% | 1.4만 |
|---|
| 2026.07.23 | ₩5,325 | ₩5,445 | ₩5,310 | ₩5,435 | +2.07% | 1.2만 |
|---|
| 2026.07.22 | ₩5,250 | ₩5,450 | ₩5,240 | ₩5,325 | +1.43% | 1.4만 |
|---|
| 2026.07.21 | ₩5,225 | ₩5,310 | ₩5,125 | ₩5,245 | +0.38% | 1.6만 |
|---|
| 2026.07.20 | ₩5,455 | ₩5,610 | ₩5,255 | ₩5,265 | -3.48% | 1.6만 |
|---|
| 2026.07.16 | ₩5,695 | ₩5,710 | ₩5,550 | ₩5,555 | -2.46% | 7.1천 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,725 | ₩5,350 | ₩5,695 | +6.45% | 2.5만 |
|---|
| 2026.07.14 | ₩5,600 | ₩5,615 | ₩5,155 | ₩5,365 | -4.20% | 3.8만 |
|---|
| 2026.07.13 | ₩5,975 | ₩6,110 | ₩5,525 | ₩5,650 | -5.44% | 1.8만 |
|---|
| 2026.07.10 | ₩5,575 | ₩6,110 | ₩5,575 | ₩5,935 | +6.46% | 5.1만 |
|---|
| 2026.07.09 | ₩5,455 | ₩5,765 | ₩5,455 | ₩5,620 | +3.02% | 1.9만 |
|---|
| 2026.07.08 | ₩5,720 | ₩5,870 | ₩5,450 | ₩5,595 | -2.19% | 2.1만 |
|---|
| 2026.07.07 | ₩6,110 | ₩6,250 | ₩5,725 | ₩5,770 | -5.56% | 6.4만 |
|---|
| 2026.07.06 | ₩5,555 | ₩7,200 | ₩5,530 | ₩6,110 | +9.99% | 51.8만 |
|---|
| 2026.07.03 | ₩5,555 | ₩5,610 | ₩5,325 | ₩5,595 | +0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩5,700 | ₩5,795 | ₩5,510 | ₩5,555 | -2.54% | 1.8만 |
|---|
| 2026.07.01 | ₩5,725 | ₩5,905 | ₩5,550 | ₩5,750 | +0.44% | 8.9천 |
|---|
| 2026.06.30 | ₩5,725 | ₩5,790 | ₩5,625 | ₩5,725 | 0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩5,050 | ₩5,750 | ₩5,050 | ₩5,725 | +13.37% | 4.9만 |
|---|
| 2026.06.26 | ₩5,435 | ₩5,440 | ₩4,990 | ₩5,125 | -5.70% | 4.3만 |
|---|
| 2026.06.25 | ₩5,445 | ₩5,645 | ₩5,355 | ₩5,480 | +0.64% | 2.4만 |
|---|
| 2026.06.24 | ₩5,470 | ₩5,560 | ₩5,300 | ₩5,495 | +0.46% | 5.6만 |
|---|
| 2026.06.23 | ₩5,860 | ₩5,960 | ₩5,505 | ₩5,515 | -5.89% | 4.9만 |
|---|
| 2026.06.22 | ₩6,190 | ₩6,315 | ₩5,810 | ₩5,950 | -3.88% | 4.5만 |
|---|
| 2026.06.19 | ₩6,560 | ₩6,565 | ₩6,025 | ₩6,190 | -5.64% | 4.8만 |
|---|
| 2026.06.18 | ₩6,975 | ₩6,980 | ₩6,460 | ₩6,515 | -6.59% | 2.3만 |
|---|
| 2026.06.17 | ₩6,760 | ₩7,020 | ₩6,675 | ₩6,975 | +3.18% | 1.8만 |
|---|
| 2026.06.16 | ₩7,025 | ₩7,075 | ₩6,650 | ₩6,740 | -4.06% | 4.1만 |
|---|
| 2026.06.15 | ₩7,095 | ₩7,365 | ₩6,975 | ₩7,015 | -1.13% | 2.2만 |
|---|
| 2026.06.12 | ₩6,935 | ₩7,250 | ₩6,700 | ₩7,095 | +2.31% | 3.2만 |
|---|
| 2026.06.11 | ₩6,840 | ₩6,950 | ₩6,665 | ₩6,935 | +1.39% | 3.6만 |
|---|
| 2026.06.10 | ₩7,090 | ₩7,285 | ₩6,655 | ₩6,840 | -3.53% | 28 |
|---|
| 2026.06.09 | ₩6,925 | ₩7,290 | ₩6,910 | ₩7,150 | +3.25% | 8.1만 |
|---|
| 2026.06.08 | ₩7,390 | ₩7,390 | ₩6,880 | ₩6,995 | -5.35% | 7.3만 |
|---|
| 2026.06.05 | ₩7,755 | ₩7,825 | ₩7,500 | ₩7,575 | -2.32% | 4.1만 |
|---|
| 2026.06.04 | ₩7,930 | ₩8,215 | ₩7,775 | ₩7,880 | -0.63% | 2.7만 |
|---|
| 2026.06.02 | ₩7,660 | ₩8,200 | ₩7,520 | ₩7,925 | +3.46% | 8.3만 |
|---|
| 2026.06.01 | ₩8,285 | ₩8,455 | ₩7,900 | ₩7,905 | -4.59% | 8만 |
|---|
| 2026.05.29 | ₩8,920 | ₩8,990 | ₩8,455 | ₩8,455 | -5.21% | 3.5만 |
|---|
| 2026.05.28 | ₩9,135 | ₩9,135 | ₩8,375 | ₩8,910 | -2.46% | 3.2만 |
|---|
| 2026.05.27 | ₩9,525 | ₩9,545 | ₩9,090 | ₩9,135 | -4.09% | 5.3만 |
|---|
| 2026.05.26 | ₩9,700 | ₩9,870 | ₩9,525 | ₩9,595 | -1.08% | 2.9만 |
|---|
| 2026.05.22 | ₩9,435 | ₩9,725 | ₩9,435 | ₩9,700 | +2.81% | 3만 |
|---|
| 2026.05.21 | ₩9,300 | ₩9,630 | ₩9,280 | ₩9,430 | +1.40% | 3.3만 |
|---|
| 2026.05.20 | ₩9,375 | ₩9,505 | ₩9,105 | ₩9,245 | -1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩9,520 | ₩9,600 | ₩9,300 | ₩9,445 | -0.79% | 3.7만 |
|---|
| 2026.05.18 | ₩9,790 | ₩9,795 | ₩9,250 | ₩9,610 | -1.84% | 5.1만 |
|---|
| 2026.05.15 | ₩10,175 | ₩10,275 | ₩9,770 | ₩9,790 | -3.78% | 6.3만 |
|---|
| 2026.05.14 | ₩9,880 | ₩10,250 | ₩9,745 | ₩10,175 | +2.99% | 5.9만 |
|---|
| 2026.05.13 | ₩10,400 | ₩10,550 | ₩9,870 | ₩9,875 | -5.05% | 8.4만 |
|---|
| 2026.05.12 | ₩10,300 | ₩10,475 | ₩10,000 | ₩10,350 | +0.49% | 9.6만 |
|---|
| 2026.05.11 | ₩10,475 | ₩10,500 | ₩10,150 | ₩10,325 | -1.43% | 6.7만 |
|---|
| 2026.05.08 | ₩10,350 | ₩10,600 | ₩10,250 | ₩10,475 | +1.21% | 5만 |
|---|
| 2026.05.07 | ₩10,650 | ₩10,675 | ₩10,325 | ₩10,350 | -2.82% | 8.2만 |
|---|
| 2026.05.06 | ₩10,850 | ₩10,950 | ₩10,550 | ₩10,750 | -0.92% | 10만 |
|---|
| 2026.05.04 | ₩11,250 | ₩11,350 | ₩10,875 | ₩10,925 | -2.89% | 11.8만 |
|---|
| 2026.04.30 | ₩11,175 | ₩11,350 | ₩11,000 | ₩11,200 | +0.22% | 11.1만 |
|---|
| 2026.04.29 | ₩10,950 | ₩11,225 | ₩10,925 | ₩11,100 | +1.37% | 9.8만 |
|---|
| 2026.04.28 | ₩10,950 | ₩11,250 | ₩10,900 | ₩11,050 | +0.91% | 11만 |
|---|
| 2026.04.27 | ₩11,150 | ₩11,250 | ₩10,875 | ₩11,050 | -0.90% | 19.7만 |
|---|
| 2026.04.24 | ₩11,775 | ₩12,050 | ₩10,975 | ₩11,150 | -5.31% | 87.4만 |
|---|
| 2026.04.23 | ₩11,150 | ₩11,800 | ₩10,660 | ₩11,550 | +3.59% | 160만 |
|---|
| 2026.04.22 | ₩10,325 | ₩10,625 | ₩10,275 | ₩10,300 | -0.24% | 9.9만 |
|---|
| 2026.04.21 | ₩11,525 | ₩11,825 | ₩10,325 | ₩10,425 | -9.54% | 61.2만 |
|---|
| 2026.04.20 | ₩10,825 | ₩10,825 | ₩10,350 | ₩10,400 | -3.93% | 13.8만 |
|---|
| 2026.04.17 | ₩10,300 | ₩10,500 | ₩10,300 | ₩10,425 | +1.21% | 8.2만 |
|---|
| 2026.04.16 | ₩10,200 | ₩10,375 | ₩10,025 | ₩10,300 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩10,175 | ₩10,200 | ₩10,000 | ₩10,075 | -0.98% | 8.5만 |
|---|
| 2026.04.14 | ₩10,125 | ₩10,200 | ₩9,995 | ₩10,075 | -0.49% | 5.5만 |
|---|
| 2026.04.13 | ₩9,760 | ₩10,225 | ₩9,760 | ₩10,125 | +3.74% | 22.4만 |
|---|
| 2026.04.10 | ₩9,635 | ₩9,860 | ₩9,195 | ₩9,750 | +1.19% | 7.2만 |
|---|
| 2026.04.09 | ₩9,450 | ₩9,745 | ₩9,375 | ₩9,625 | +1.85% | 3.7만 |
|---|
| 2026.04.08 | ₩9,220 | ₩9,450 | ₩9,220 | ₩9,450 | +2.49% | 3.1만 |
|---|
| 2026.04.07 | ₩9,240 | ₩9,380 | ₩9,100 | ₩9,165 | -0.81% | 1.1만 |
|---|
| 2026.04.06 | ₩9,240 | ₩9,470 | ₩9,170 | ₩9,240 | 0.00% | 1.5만 |
|---|
| 2026.04.03 | ₩9,130 | ₩9,295 | ₩9,130 | ₩9,240 | +1.20% | 1.4만 |
|---|
| 2026.04.02 | ₩9,630 | ₩9,675 | ₩9,030 | ₩9,075 | -5.76% | 2.6만 |
|---|
| 2026.04.01 | ₩9,255 | ₩9,540 | ₩9,255 | ₩9,530 | +2.97% | 2.9만 |
|---|
| 2026.03.31 | ₩9,390 | ₩9,435 | ₩9,035 | ₩9,040 | -3.73% | 2.7만 |
|---|
| 2026.03.30 | ₩9,470 | ₩9,550 | ₩9,225 | ₩9,465 | -0.05% | 1.5만 |
|---|
| 2026.03.27 | ₩9,545 | ₩9,600 | ₩9,310 | ₩9,570 | +0.26% | 2.4만 |
|---|
| 2026.03.26 | ₩9,785 | ₩9,785 | ₩9,400 | ₩9,545 | -2.45% | 3.2만 |
|---|
| 2026.03.25 | ₩9,490 | ₩9,780 | ₩9,490 | ₩9,775 | +3.00% | 6.8만 |
|---|
| 2026.03.24 | ₩9,350 | ₩9,615 | ₩9,255 | ₩9,490 | +1.50% | 2.5만 |
|---|
| 2026.03.23 | ₩9,570 | ₩9,640 | ₩9,330 | ₩9,415 | -1.62% | 3.6만 |
|---|
| 2026.03.20 | ₩9,350 | ₩9,640 | ₩9,330 | ₩9,575 | +2.41% | 4.9만 |
|---|
| 2026.03.19 | ₩9,375 | ₩9,485 | ₩9,230 | ₩9,330 | -0.48% | 2만 |
|---|
| 2026.03.18 | ₩9,230 | ₩9,425 | ₩9,230 | ₩9,375 | +1.57% | 3.1만 |
|---|
| 2026.03.17 | ₩9,100 | ₩9,365 | ₩9,085 | ₩9,235 | +1.48% | 3.1만 |
|---|
| 2026.03.16 | ₩9,025 | ₩9,210 | ₩8,995 | ₩9,100 | +0.83% | 3.1만 |
|---|
| 2026.03.13 | ₩9,045 | ₩9,250 | ₩8,940 | ₩9,125 | +0.88% | 2.4만 |
|---|
| 2026.03.12 | ₩9,075 | ₩9,215 | ₩8,895 | ₩9,180 | +1.16% | 3.8만 |
|---|
| 2026.03.11 | ₩8,850 | ₩9,220 | ₩8,805 | ₩8,885 | +0.40% | 7.6만 |
|---|
| 2026.03.10 | ₩8,405 | ₩10,150 | ₩8,405 | ₩8,945 | +6.42% | 54.1만 |
|---|
| 2026.03.09 | ₩8,670 | ₩8,670 | ₩8,010 | ₩8,275 | -4.56% | 2.4만 |
|---|
| 2026.03.06 | ₩8,325 | ₩8,740 | ₩8,325 | ₩8,740 | +4.98% | 3만 |
|---|
| 2026.03.05 | ₩7,785 | ₩8,565 | ₩7,785 | ₩8,520 | +9.44% | 6만 |
|---|
| 2026.03.04 | ₩8,470 | ₩8,490 | ₩7,500 | ₩7,710 | -8.97% | 12.7만 |
|---|
| 2026.03.03 | ₩9,175 | ₩9,175 | ₩8,710 | ₩8,710 | -5.07% | 10.1만 |
|---|
| 2026.02.27 | ₩9,360 | ₩9,415 | ₩9,160 | ₩9,190 | -1.82% | 7.7만 |
|---|
| 2026.02.26 | ₩9,700 | ₩9,700 | ₩9,330 | ₩9,360 | -3.51% | 9.5만 |
|---|
| 2026.02.25 | ₩9,650 | ₩9,785 | ₩9,600 | ₩9,615 | -0.36% | 3.7만 |
|---|
| 2026.02.24 | ₩9,475 | ₩9,700 | ₩9,475 | ₩9,650 | +1.85% | 4만 |
|---|
| 2026.02.23 | ₩9,425 | ₩9,580 | ₩9,410 | ₩9,505 | +0.85% | 5.8만 |
|---|
| 2026.02.20 | ₩9,470 | ₩9,535 | ₩9,410 | ₩9,420 | -0.53% | 6만 |
|---|
| 2026.02.19 | ₩9,575 | ₩9,750 | ₩9,400 | ₩9,500 | -0.78% | 11.5만 |
|---|
| 2026.02.13 | ₩9,825 | ₩9,835 | ₩9,415 | ₩9,535 | -2.95% | 21.6만 |
|---|
| 2026.02.12 | ₩9,925 | ₩9,940 | ₩9,815 | ₩9,825 | -1.01% | 4.9만 |
|---|
| 2026.02.11 | ₩9,920 | ₩9,955 | ₩9,850 | ₩9,915 | -0.05% | 2.7만 |
|---|
| 2026.02.10 | ₩9,855 | ₩9,945 | ₩9,850 | ₩9,910 | +0.56% | 4.6만 |
|---|
| 2026.02.09 | ₩9,990 | ₩10,075 | ₩9,750 | ₩9,845 | -1.45% | 6.1만 |
|---|
| 2026.02.06 | ₩9,980 | ₩9,990 | ₩9,675 | ₩9,800 | -1.80% | 7.2만 |
|---|
| 2026.02.05 | ₩10,075 | ₩10,150 | ₩9,980 | ₩9,990 | -0.84% | 4.9만 |
|---|
| 2026.02.04 | ₩9,920 | ₩10,100 | ₩9,850 | ₩10,050 | +1.31% | 6.5만 |
|---|
| 2026.02.03 | ₩9,835 | ₩9,930 | ₩9,785 | ₩9,920 | +0.86% | 5.4만 |
|---|
| 2026.02.02 | ₩10,075 | ₩10,075 | ₩9,750 | ₩9,800 | -2.73% | 10.7만 |
|---|
| 2026.01.30 | ₩10,375 | ₩10,375 | ₩10,100 | ₩10,125 | -2.41% | 5.1만 |
|---|
| 2026.01.29 | ₩10,325 | ₩10,400 | ₩10,050 | ₩10,350 | +0.24% | 8.4만 |
|---|
| 2026.01.28 | ₩10,200 | ₩10,375 | ₩10,150 | ₩10,325 | +1.23% | 9.9만 |
|---|
| 2026.01.27 | ₩10,200 | ₩10,225 | ₩10,050 | ₩10,150 | -0.49% | 5.1만 |
|---|
| 2026.01.26 | ₩9,845 | ₩10,250 | ₩9,845 | ₩10,200 | +3.61% | 14.2만 |
|---|
| 2026.01.23 | ₩9,795 | ₩9,855 | ₩9,725 | ₩9,805 | +0.10% | 4만 |
|---|
| 2026.01.22 | ₩9,750 | ₩9,815 | ₩9,710 | ₩9,745 | -0.05% | 3.9만 |
|---|
| 2026.01.21 | ₩9,895 | ₩9,900 | ₩9,725 | ₩9,750 | -1.47% | 7.7만 |
|---|
| 2026.01.20 | ₩9,825 | ₩10,075 | ₩9,735 | ₩9,905 | +0.81% | 6만 |
|---|
| 2026.01.19 | ₩9,825 | ₩9,900 | ₩9,770 | ₩9,825 | 0.00% | 3.6만 |
|---|
| 2026.01.16 | ₩9,815 | ₩10,075 | ₩9,815 | ₩9,820 | +0.05% | 3.1만 |
|---|
| 2026.01.15 | ₩9,870 | ₩9,900 | ₩9,810 | ₩9,825 | -0.46% | 3.5만 |
|---|
| 2026.01.14 | ₩9,940 | ₩9,990 | ₩9,780 | ₩9,860 | -0.80% | 6.5만 |
|---|
| 2026.01.13 | ₩9,970 | ₩10,025 | ₩9,925 | ₩9,935 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩10,025 | ₩10,100 | ₩9,965 | ₩9,985 | -0.40% | 4.9만 |
|---|
| 2026.01.09 | ₩10,000 | ₩10,100 | ₩9,940 | ₩10,025 | +0.25% | 3만 |
|---|
| 2026.01.08 | ₩10,050 | ₩10,100 | ₩9,925 | ₩9,975 | -0.75% | 6.6만 |
|---|
| 2026.01.07 | ₩10,300 | ₩10,325 | ₩9,950 | ₩10,100 | -1.94% | 11.6만 |
|---|
| 2026.01.06 | ₩10,375 | ₩10,475 | ₩10,250 | ₩10,275 | -0.96% | 5.6만 |
|---|
| 2026.01.05 | ₩10,350 | ₩10,475 | ₩10,325 | ₩10,425 | +0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩10,175 | ₩10,400 | ₩10,125 | ₩10,350 | +1.72% | 4.2만 |
|---|
| 2025.12.30 | ₩10,200 | ₩10,250 | ₩10,125 | ₩10,175 | -0.25% | 4.4만 |
|---|
| 2025.12.29 | ₩10,200 | ₩10,425 | ₩10,025 | ₩10,150 | -0.49% | 11.1만 |
|---|
| 2025.12.26 | ₩10,275 | ₩10,350 | ₩10,200 | ₩10,225 | -0.49% | 4.7만 |
|---|
| 2025.12.24 | ₩10,325 | ₩10,450 | ₩10,175 | ₩10,325 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩10,575 | ₩10,625 | ₩10,225 | ₩10,275 | -2.84% | 16.2만 |
|---|
| 2025.12.22 | ₩10,825 | ₩10,925 | ₩10,600 | ₩10,625 | -1.85% | 23.4만 |
|---|
| 2025.12.19 | ₩11,525 | ₩11,600 | ₩10,850 | ₩10,850 | -5.86% | 58.2만 |
|---|
| 2025.12.18 | ₩11,600 | ₩12,825 | ₩11,325 | ₩11,400 | -1.72% | 444.8만 |
|---|
| 2025.12.17 | ₩10,850 | ₩12,300 | ₩10,575 | ₩11,225 | +3.46% | 173.7만 |
|---|
| 2025.12.16 | ₩10,700 | ₩10,850 | ₩10,500 | ₩10,575 | -1.17% | 14.3만 |
|---|
| 2025.12.15 | ₩11,500 | ₩11,575 | ₩10,975 | ₩10,975 | -4.57% | 50.2만 |
|---|
| 2025.12.12 | ₩10,675 | ₩11,250 | ₩10,450 | ₩10,800 | +1.17% | 42.6만 |
|---|
| 2025.12.11 | ₩10,175 | ₩10,300 | ₩10,125 | ₩10,225 | +0.49% | 3만 |
|---|
| 2025.12.10 | ₩10,150 | ₩10,250 | ₩10,100 | ₩10,150 | 0.00% | 2.8만 |
|---|
| 2025.12.09 | ₩10,200 | ₩10,250 | ₩10,000 | ₩10,200 | 0.00% | 4.7만 |
|---|
| 2025.12.08 | ₩10,400 | ₩10,450 | ₩10,250 | ₩10,300 | -0.96% | 1.7만 |
|---|
| 2025.12.05 | ₩10,250 | ₩10,350 | ₩10,125 | ₩10,300 | +0.49% | 3.2만 |
|---|
| 2025.12.04 | ₩10,525 | ₩10,525 | ₩10,250 | ₩10,325 | -1.90% | 2.7만 |
|---|
| 2025.12.03 | ₩10,325 | ₩10,550 | ₩10,250 | ₩10,450 | +1.21% | 2.6만 |
|---|
| 2025.12.02 | ₩10,325 | ₩10,600 | ₩10,150 | ₩10,325 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩10,225 | ₩10,500 | ₩10,225 | ₩10,325 | +0.98% | 2.9만 |
|---|
| 2025.11.28 | ₩9,960 | ₩10,350 | ₩9,960 | ₩10,275 | +3.16% | 3.6만 |
|---|
| 2025.11.27 | ₩10,125 | ₩10,175 | ₩9,950 | ₩9,960 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩9,870 | ₩10,100 | ₩9,855 | ₩10,075 | +2.08% | 4만 |
|---|
| 2025.11.25 | ₩9,985 | ₩10,125 | ₩9,755 | ₩9,865 | -1.20% | 3.9만 |
|---|
| 2025.11.24 | ₩10,150 | ₩10,225 | ₩9,925 | ₩9,925 | -2.22% | 4만 |
|---|
| 2025.11.21 | ₩10,150 | ₩10,175 | ₩9,970 | ₩10,075 | -0.74% | 3.9만 |
|---|
| 2025.11.20 | ₩10,125 | ₩10,400 | ₩10,125 | ₩10,300 | +1.73% | 3.3만 |
|---|
| 2025.11.19 | ₩10,050 | ₩10,275 | ₩9,990 | ₩10,100 | +0.50% | 3.3만 |
|---|
| 2025.11.18 | ₩10,375 | ₩10,575 | ₩10,100 | ₩10,100 | -2.65% | 5.1만 |
|---|
| 2025.11.17 | ₩10,550 | ₩10,600 | ₩10,375 | ₩10,500 | -0.47% | 2.3만 |
|---|
| 2025.11.14 | ₩10,700 | ₩10,825 | ₩10,500 | ₩10,525 | -1.64% | 2.9만 |
|---|
| 2025.11.13 | ₩10,750 | ₩10,775 | ₩10,600 | ₩10,725 | -0.23% | 2.2만 |
|---|
| 2025.11.12 | ₩10,325 | ₩10,775 | ₩10,275 | ₩10,750 | +4.12% | 6.2만 |
|---|
| 2025.11.11 | ₩10,500 | ₩10,650 | ₩10,300 | ₩10,325 | -1.67% | 2.7만 |
|---|
| 2025.11.10 | ₩10,200 | ₩10,425 | ₩10,200 | ₩10,425 | +2.21% | 2.8만 |
|---|
| 2025.11.07 | ₩10,350 | ₩10,450 | ₩10,025 | ₩10,125 | -2.17% | 5.6만 |
|---|
| 2025.11.06 | ₩10,275 | ₩10,525 | ₩10,150 | ₩10,475 | +1.95% | 4.1만 |
|---|
| 2025.11.05 | ₩10,750 | ₩10,775 | ₩10,000 | ₩10,225 | -4.88% | 8.5만 |
|---|
| 2025.11.04 | ₩10,350 | ₩10,825 | ₩10,350 | ₩10,625 | +2.66% | 6.2만 |
|---|
| 2025.11.03 | ₩10,550 | ₩10,625 | ₩10,425 | ₩10,475 | -0.71% | 5.6만 |
|---|
| 2025.10.31 | ₩10,550 | ₩10,700 | ₩10,475 | ₩10,575 | +0.24% | 5.5만 |
|---|
| 2025.10.30 | ₩10,950 | ₩10,975 | ₩10,600 | ₩10,625 | -2.97% | 8.4만 |
|---|
| 2025.10.29 | ₩11,125 | ₩11,150 | ₩10,925 | ₩10,925 | -1.80% | 5.6만 |
|---|
| 2025.10.28 | ₩11,175 | ₩11,225 | ₩11,000 | ₩11,150 | -0.22% | 4.5만 |
|---|
| 2025.10.27 | ₩10,925 | ₩11,175 | ₩10,925 | ₩11,150 | +2.06% | 5.6만 |
|---|
| 2025.10.24 | ₩11,150 | ₩11,200 | ₩10,850 | ₩10,925 | -2.02% | 9.8만 |
|---|
| 2025.10.23 | ₩11,175 | ₩11,275 | ₩11,075 | ₩11,075 | -0.89% | 5.8만 |
|---|
| 2025.10.22 | ₩11,375 | ₩11,375 | ₩11,100 | ₩11,225 | -1.32% | 6.8만 |
|---|
| 2025.10.21 | ₩11,275 | ₩11,450 | ₩11,225 | ₩11,275 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩11,275 | ₩11,450 | ₩11,225 | ₩11,250 | -0.22% | 4.3만 |
|---|
| 2025.10.17 | ₩11,450 | ₩11,450 | ₩11,250 | ₩11,275 | -1.53% | 6.9만 |
|---|
| 2025.10.16 | ₩11,450 | ₩11,600 | ₩11,360 | ₩11,400 | -0.44% | 6.6만 |
|---|
| 2025.10.15 | ₩11,250 | ₩11,450 | ₩11,250 | ₩11,450 | +1.78% | 4.7만 |
|---|
| 2025.10.14 | ₩11,475 | ₩11,700 | ₩11,200 | ₩11,300 | -1.53% | 12.8만 |
|---|
| 2025.10.13 | ₩11,400 | ₩11,600 | ₩11,175 | ₩11,450 | +0.44% | 8.1만 |
|---|
| 2025.10.10 | ₩11,425 | ₩11,675 | ₩11,400 | ₩11,475 | +0.44% | 11.3만 |
|---|