시장 데이터를 불러오는 중
전체 종목
랩지노믹스 과거 주가
랩지노믹스 · 084650.KQ · KOSDAQ
주요 제품·사업: 체외진단 서비스 및 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
랩지노믹스 · 084650.KQ · KOSDAQ
주요 제품·사업: 체외진단 서비스 및 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,760 | ₩2,850 | ₩2,700 | ₩2,775 | +0.54% | 6만 |
| 2026.10.07 | ₩2,740 | ₩3,190 | ₩2,725 | ₩2,885 | +5.29% | 54.3만 |
| 2026.10.06 | ₩2,780 | ₩2,780 | ₩2,615 | ₩2,675 | -3.78% | 4.6만 |
| 2026.10.02 | ₩2,770 | ₩2,795 | ₩2,650 | ₩2,655 | -4.15% | 5.8만 |
| 2026.10.01 | ₩2,615 | ₩2,825 | ₩2,610 | ₩2,770 | +5.93% | 8.2만 |
| 2026.09.30 | ₩2,580 | ₩2,800 | ₩2,580 | ₩2,615 | +1.36% | 7.8만 |
| 2026.09.29 | ₩2,500 | ₩2,680 | ₩2,500 | ₩2,525 | +1.00% | 6만 |
| 2026.09.28 | ₩2,880 | ₩2,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,665 |
| ₩2,695 |
| -6.42% |
| 17.5만 |
| 2026.09.23 | ₩2,500 | ₩3,040 | ₩2,490 | ₩2,925 | +17.00% | 79만 |
|---|
| 2026.09.22 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,750 | ₩2,790 | ₩2,495 | ₩2,500 | -9.09% | 38.1만 |
|---|
| 2026.08.28 | ₩2,960 | ₩3,195 | ₩2,795 | ₩2,795 | -5.57% | 27.1만 |
|---|
| 2026.08.27 | ₩3,005 | ₩3,070 | ₩2,990 | ₩3,005 | 0.00% | 8.6만 |
|---|
| 2026.08.26 | ₩3,010 | ₩3,085 | ₩2,955 | ₩3,035 | +0.83% | 8.1만 |
|---|
| 2026.08.25 | ₩3,000 | ₩3,140 | ₩2,865 | ₩3,005 | +0.17% | 17.3만 |
|---|
| 2026.08.24 | ₩3,100 | ₩3,590 | ₩3,050 | ₩3,065 | -1.13% | 118.5만 |
|---|
| 2026.08.21 | ₩3,040 | ₩3,095 | ₩2,920 | ₩2,925 | -3.78% | 8.9만 |
|---|
| 2026.08.20 | ₩3,195 | ₩3,505 | ₩3,050 | ₩3,100 | -2.97% | 18.3만 |
|---|
| 2026.08.19 | ₩3,250 | ₩3,250 | ₩3,050 | ₩3,060 | -5.85% | 10.5만 |
|---|
| 2026.08.18 | ₩3,290 | ₩3,430 | ₩3,165 | ₩3,260 | -0.91% | 12.2만 |
|---|
| 2026.08.14 | ₩3,225 | ₩3,605 | ₩3,215 | ₩3,290 | +2.02% | 44만 |
|---|
| 2026.08.13 | ₩3,315 | ₩3,445 | ₩3,050 | ₩3,170 | -4.37% | 55만 |
|---|
| 2026.08.12 | ₩4,100 | ₩4,475 | ₩3,390 | ₩3,410 | -16.83% | 79.5만 |
|---|
| 2026.08.11 | ₩4,225 | ₩4,450 | ₩4,050 | ₩4,075 | -3.55% | 77.3만 |
|---|
| 2026.08.10 | ₩4,400 | ₩4,590 | ₩3,990 | ₩4,115 | -6.48% | 78만 |
|---|
| 2026.08.07 | ₩3,870 | ₩5,095 | ₩3,775 | ₩4,410 | +13.95% | 247.7만 |
|---|
| 2026.08.06 | ₩4,125 | ₩4,125 | ₩3,775 | ₩3,920 | -4.97% | 20.4만 |
|---|
| 2026.08.05 | ₩3,865 | ₩4,475 | ₩3,730 | ₩4,125 | +6.73% | 167.3만 |
|---|
| 2026.08.04 | ₩2,755 | ₩3,755 | ₩2,755 | ₩3,755 | +36.30% | 80.9만 |
|---|
| 2026.08.03 | ₩2,750 | ₩2,995 | ₩2,735 | ₩2,890 | +5.09% | 6만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,875 | ₩2,655 | ₩2,735 | +3.01% | 9만 |
|---|
| 2026.07.30 | ₩2,500 | ₩2,845 | ₩2,500 | ₩2,650 | +6.00% | 8.5만 |
|---|
| 2026.07.29 | ₩3,050 | ₩3,140 | ₩2,775 | ₩2,810 | -7.87% | 13.6만 |
|---|
| 2026.07.28 | ₩3,060 | ₩3,215 | ₩3,045 | ₩3,050 | -0.33% | 8.2만 |
|---|
| 2026.07.27 | ₩3,165 | ₩3,440 | ₩3,135 | ₩3,140 | -0.79% | 7만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,285 | ₩3,140 | ₩3,140 | -3.53% | 11만 |
|---|
| 2026.07.23 | ₩3,230 | ₩3,280 | ₩3,195 | ₩3,280 | +1.55% | 4.7만 |
|---|
| 2026.07.22 | ₩3,210 | ₩3,525 | ₩3,175 | ₩3,200 | -0.31% | 10.9만 |
|---|
| 2026.07.21 | ₩3,255 | ₩3,395 | ₩3,175 | ₩3,240 | -0.46% | 12.3만 |
|---|
| 2026.07.20 | ₩3,420 | ₩3,530 | ₩3,340 | ₩3,340 | -2.34% | 8.1만 |
|---|
| 2026.07.16 | ₩3,455 | ₩3,595 | ₩3,395 | ₩3,595 | +4.05% | 7.4만 |
|---|
| 2026.07.15 | ₩3,325 | ₩3,645 | ₩3,325 | ₩3,485 | +4.81% | 13.4만 |
|---|
| 2026.07.14 | ₩3,370 | ₩3,450 | ₩3,225 | ₩3,255 | -3.41% | 14.5만 |
|---|
| 2026.07.13 | ₩3,730 | ₩3,855 | ₩3,450 | ₩3,450 | -7.51% | 14.2만 |
|---|
| 2026.07.10 | ₩4,060 | ₩4,090 | ₩3,750 | ₩3,780 | -6.90% | 26.8만 |
|---|
| 2026.07.09 | ₩3,365 | ₩4,495 | ₩3,365 | ₩4,095 | +21.69% | 173.7만 |
|---|
| 2026.07.08 | ₩3,195 | ₩3,500 | ₩3,105 | ₩3,465 | +8.45% | 15.4만 |
|---|
| 2026.07.07 | ₩3,215 | ₩3,375 | ₩3,165 | ₩3,225 | +0.31% | 8만 |
|---|
| 2026.07.06 | ₩3,465 | ₩3,595 | ₩3,220 | ₩3,270 | -5.63% | 8.1만 |
|---|
| 2026.07.03 | ₩3,550 | ₩3,650 | ₩3,365 | ₩3,485 | -1.83% | 8.8만 |
|---|
| 2026.07.02 | ₩3,225 | ₩3,675 | ₩3,225 | ₩3,585 | +11.16% | 21.1만 |
|---|
| 2026.07.01 | ₩3,490 | ₩3,630 | ₩3,275 | ₩3,375 | -3.30% | 14.1만 |
|---|
| 2026.06.30 | ₩3,660 | ₩3,825 | ₩3,470 | ₩3,490 | -4.64% | 12.4만 |
|---|
| 2026.06.29 | ₩3,275 | ₩3,835 | ₩3,275 | ₩3,780 | +15.42% | 11.8만 |
|---|
| 2026.06.26 | ₩3,670 | ₩3,670 | ₩3,325 | ₩3,490 | -4.90% | 17.5만 |
|---|
| 2026.06.25 | ₩3,955 | ₩4,055 | ₩3,655 | ₩3,690 | -6.70% | 16.7만 |
|---|
| 2026.06.24 | ₩4,005 | ₩4,405 | ₩3,835 | ₩3,980 | -0.62% | 27.9만 |
|---|
| 2026.06.23 | ₩4,150 | ₩4,325 | ₩4,025 | ₩4,095 | -1.33% | 13.1만 |
|---|
| 2026.06.22 | ₩4,465 | ₩4,740 | ₩4,230 | ₩4,255 | -4.70% | 14.4만 |
|---|
| 2026.06.19 | ₩4,610 | ₩4,615 | ₩4,250 | ₩4,390 | -4.77% | 13만 |
|---|
| 2026.06.18 | ₩5,105 | ₩5,160 | ₩4,585 | ₩4,610 | -9.70% | 25.7만 |
|---|
| 2026.06.17 | ₩5,050 | ₩5,485 | ₩4,950 | ₩5,135 | +1.68% | 26.1만 |
|---|
| 2026.06.16 | ₩5,405 | ₩5,405 | ₩5,025 | ₩5,205 | -3.70% | 16.8만 |
|---|
| 2026.06.15 | ₩5,385 | ₩5,760 | ₩5,385 | ₩5,405 | +0.37% | 28.9만 |
|---|
| 2026.06.12 | ₩5,505 | ₩5,910 | ₩5,385 | ₩5,385 | -2.18% | 47.5만 |
|---|
| 2026.06.11 | ₩6,495 | ₩6,755 | ₩5,355 | ₩5,575 | -14.16% | 82.1만 |
|---|
| 2026.06.10 | ₩6,100 | ₩7,225 | ₩5,800 | ₩6,140 | +0.66% | 5.2천 |
|---|
| 2026.06.09 | ₩4,350 | ₩5,785 | ₩4,350 | ₩5,785 | +32.99% | 152.3만 |
|---|
| 2026.06.08 | ₩4,180 | ₩4,465 | ₩4,040 | ₩4,450 | +6.46% | 27.6만 |
|---|
| 2026.06.05 | ₩4,450 | ₩4,700 | ₩4,175 | ₩4,320 | -2.92% | 23.1만 |
|---|
| 2026.06.04 | ₩4,525 | ₩4,640 | ₩4,310 | ₩4,480 | -0.99% | 10만 |
|---|
| 2026.06.02 | ₩4,465 | ₩4,700 | ₩4,200 | ₩4,485 | +0.45% | 25.1만 |
|---|
| 2026.06.01 | ₩4,430 | ₩4,820 | ₩4,400 | ₩4,475 | +1.02% | 30.8만 |
|---|
| 2026.05.29 | ₩4,750 | ₩5,055 | ₩4,405 | ₩4,430 | -6.74% | 69.3만 |
|---|
| 2026.05.28 | ₩5,965 | ₩5,965 | ₩5,025 | ₩5,250 | -11.99% | 55.9만 |
|---|
| 2026.05.27 | ₩6,510 | ₩6,650 | ₩5,860 | ₩6,000 | -7.83% | 48.8만 |
|---|
| 2026.05.26 | ₩6,660 | ₩6,855 | ₩6,500 | ₩6,510 | -2.25% | 25.7만 |
|---|
| 2026.05.22 | ₩6,485 | ₩6,720 | ₩6,485 | ₩6,635 | +2.31% | 31.5만 |
|---|
| 2026.05.21 | ₩6,710 | ₩6,925 | ₩6,500 | ₩6,505 | -3.06% | 48.9만 |
|---|
| 2026.05.20 | ₩6,405 | ₩7,450 | ₩6,405 | ₩6,850 | +6.95% | 387만 |
|---|
| 2026.05.19 | ₩6,300 | ₩6,925 | ₩6,300 | ₩6,400 | +1.59% | 87만 |
|---|
| 2026.05.18 | ₩6,700 | ₩6,920 | ₩6,325 | ₩6,355 | -5.15% | 44.8만 |
|---|
| 2026.05.15 | ₩7,030 | ₩7,115 | ₩6,635 | ₩6,640 | -5.55% | 52만 |
|---|
| 2026.05.14 | ₩6,930 | ₩7,525 | ₩6,850 | ₩7,050 | +1.73% | 99만 |
|---|
| 2026.05.13 | ₩7,350 | ₩7,640 | ₩6,850 | ₩6,925 | -5.78% | 215.2만 |
|---|
| 2026.05.12 | ₩6,465 | ₩8,120 | ₩6,370 | ₩7,075 | +9.44% | 812.8만 |
|---|
| 2026.05.11 | ₩6,725 | ₩7,105 | ₩6,450 | ₩6,565 | -2.38% | 83.3만 |
|---|
| 2026.05.08 | ₩6,450 | ₩7,500 | ₩6,275 | ₩6,705 | +3.95% | 433.8만 |
|---|
| 2026.05.07 | ₩6,225 | ₩6,750 | ₩6,225 | ₩6,265 | +0.64% | 42.7만 |
|---|
| 2026.05.06 | ₩6,355 | ₩6,380 | ₩6,150 | ₩6,200 | -2.44% | 24만 |
|---|
| 2026.05.04 | ₩6,660 | ₩6,735 | ₩6,300 | ₩6,385 | -4.13% | 25만 |
|---|
| 2026.04.30 | ₩6,835 | ₩6,870 | ₩6,600 | ₩6,640 | -2.85% | 15.9만 |
|---|
| 2026.04.29 | ₩6,705 | ₩6,970 | ₩6,700 | ₩6,840 | +2.01% | 21.8만 |
|---|
| 2026.04.28 | ₩6,935 | ₩6,985 | ₩6,620 | ₩6,700 | -3.39% | 33.9만 |
|---|
| 2026.04.27 | ₩7,005 | ₩7,080 | ₩6,860 | ₩6,900 | -1.50% | 26.4만 |
|---|
| 2026.04.24 | ₩7,070 | ₩7,240 | ₩7,000 | ₩7,005 | -0.92% | 22.8만 |
|---|
| 2026.04.23 | ₩7,415 | ₩7,625 | ₩7,070 | ₩7,070 | -4.65% | 68.4만 |
|---|
| 2026.04.22 | ₩7,615 | ₩8,120 | ₩7,380 | ₩7,465 | -1.97% | 122.2만 |
|---|
| 2026.04.21 | ₩8,435 | ₩8,435 | ₩7,565 | ₩7,615 | -9.72% | 94.5만 |
|---|
| 2026.04.20 | ₩8,325 | ₩9,915 | ₩7,955 | ₩8,285 | -0.48% | 833.5만 |
|---|
| 2026.04.17 | ₩8,330 | ₩9,850 | ₩7,755 | ₩9,015 | +8.22% | 940.7만 |
|---|
| 2026.04.16 | ₩6,545 | ₩8,200 | ₩6,540 | ₩7,615 | +16.35% | 217.5만 |
|---|
| 2026.04.15 | ₩6,430 | ₩6,555 | ₩6,320 | ₩6,535 | +1.63% | 8.3만 |
|---|
| 2026.04.14 | ₩6,315 | ₩6,460 | ₩6,300 | ₩6,345 | +0.48% | 6.3만 |
|---|
| 2026.04.13 | ₩6,275 | ₩6,425 | ₩6,205 | ₩6,300 | +0.40% | 4.6만 |
|---|
| 2026.04.10 | ₩6,100 | ₩6,345 | ₩6,080 | ₩6,340 | +3.93% | 6.2만 |
|---|
| 2026.04.09 | ₩6,205 | ₩6,210 | ₩6,045 | ₩6,090 | -1.85% | 7.2만 |
|---|
| 2026.04.08 | ₩6,155 | ₩6,285 | ₩6,155 | ₩6,205 | +0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩6,305 | ₩6,340 | ₩6,100 | ₩6,105 | -3.17% | 5.5만 |
|---|
| 2026.04.06 | ₩6,410 | ₩6,575 | ₩6,280 | ₩6,295 | -1.79% | 5.7만 |
|---|
| 2026.04.03 | ₩6,425 | ₩6,550 | ₩6,350 | ₩6,465 | +0.62% | 3.6만 |
|---|
| 2026.04.02 | ₩6,685 | ₩6,795 | ₩6,345 | ₩6,370 | -4.71% | 8.1만 |
|---|
| 2026.04.01 | ₩6,500 | ₩6,695 | ₩6,500 | ₩6,605 | +1.62% | 5.6만 |
|---|
| 2026.03.31 | ₩6,525 | ₩6,655 | ₩6,440 | ₩6,450 | -1.15% | 7.1만 |
|---|
| 2026.03.30 | ₩6,555 | ₩6,745 | ₩6,505 | ₩6,585 | +0.46% | 3.4만 |
|---|
| 2026.03.27 | ₩6,600 | ₩6,835 | ₩6,500 | ₩6,765 | +2.50% | 5.3만 |
|---|
| 2026.03.26 | ₩6,850 | ₩6,935 | ₩6,550 | ₩6,655 | -2.85% | 4.8만 |
|---|
| 2026.03.25 | ₩6,700 | ₩6,900 | ₩6,700 | ₩6,850 | +2.24% | 5만 |
|---|
| 2026.03.24 | ₩6,565 | ₩6,850 | ₩6,340 | ₩6,700 | +2.06% | 9.9만 |
|---|
| 2026.03.23 | ₩6,525 | ₩6,700 | ₩6,350 | ₩6,505 | -0.31% | 6.8만 |
|---|
| 2026.03.20 | ₩6,600 | ₩6,820 | ₩6,555 | ₩6,750 | +2.27% | 9.3만 |
|---|
| 2026.03.19 | ₩6,850 | ₩6,850 | ₩6,570 | ₩6,580 | -3.94% | 11.6만 |
|---|
| 2026.03.18 | ₩6,950 | ₩7,080 | ₩6,855 | ₩6,900 | -0.72% | 8.7만 |
|---|
| 2026.03.17 | ₩7,045 | ₩7,245 | ₩6,875 | ₩6,930 | -1.63% | 13.6만 |
|---|
| 2026.03.16 | ₩7,155 | ₩7,220 | ₩6,950 | ₩7,035 | -1.68% | 6.9만 |
|---|
| 2026.03.13 | ₩7,040 | ₩7,195 | ₩6,945 | ₩7,150 | +1.56% | 7.3만 |
|---|
| 2026.03.12 | ₩6,960 | ₩7,150 | ₩6,930 | ₩7,135 | +2.51% | 5.5만 |
|---|
| 2026.03.11 | ₩7,075 | ₩7,250 | ₩6,910 | ₩6,970 | -1.48% | 8만 |
|---|
| 2026.03.10 | ₩7,105 | ₩7,300 | ₩6,890 | ₩7,060 | -0.63% | 8.3만 |
|---|
| 2026.03.09 | ₩6,910 | ₩7,120 | ₩6,865 | ₩7,000 | +1.30% | 7.8만 |
|---|
| 2026.03.06 | ₩6,995 | ₩7,395 | ₩6,995 | ₩7,270 | +3.93% | 8.2만 |
|---|
| 2026.03.05 | ₩6,700 | ₩7,250 | ₩6,535 | ₩7,210 | +7.61% | 19.1만 |
|---|
| 2026.03.04 | ₩7,000 | ₩7,200 | ₩6,375 | ₩6,550 | -6.43% | 27.8만 |
|---|
| 2026.03.03 | ₩7,665 | ₩7,665 | ₩7,250 | ₩7,265 | -5.22% | 24.1만 |
|---|
| 2026.02.27 | ₩7,700 | ₩7,770 | ₩7,655 | ₩7,710 | +0.13% | 11만 |
|---|
| 2026.02.26 | ₩8,145 | ₩8,150 | ₩7,655 | ₩7,695 | -5.52% | 24.9만 |
|---|
| 2026.02.25 | ₩8,360 | ₩8,435 | ₩8,135 | ₩8,135 | -2.69% | 14.5만 |
|---|
| 2026.02.24 | ₩8,060 | ₩8,375 | ₩8,060 | ₩8,340 | +3.47% | 14.7만 |
|---|
| 2026.02.23 | ₩8,210 | ₩8,240 | ₩8,075 | ₩8,115 | -1.16% | 11.2만 |
|---|
| 2026.02.20 | ₩8,280 | ₩8,390 | ₩8,175 | ₩8,190 | -1.09% | 15.8만 |
|---|
| 2026.02.19 | ₩8,325 | ₩8,440 | ₩8,055 | ₩8,360 | +0.42% | 15.4만 |
|---|
| 2026.02.13 | ₩8,715 | ₩8,770 | ₩8,405 | ₩8,425 | -3.33% | 12.3만 |
|---|
| 2026.02.12 | ₩8,985 | ₩8,985 | ₩8,725 | ₩8,780 | -2.28% | 7.2만 |
|---|
| 2026.02.11 | ₩9,175 | ₩9,260 | ₩8,900 | ₩8,915 | -2.83% | 13만 |
|---|
| 2026.02.10 | ₩8,920 | ₩9,235 | ₩8,920 | ₩9,175 | +2.86% | 21.7만 |
|---|
| 2026.02.09 | ₩8,750 | ₩9,150 | ₩8,750 | ₩8,920 | +1.94% | 17.1만 |
|---|
| 2026.02.06 | ₩8,805 | ₩8,915 | ₩8,320 | ₩8,700 | -1.19% | 15.6만 |
|---|
| 2026.02.05 | ₩8,880 | ₩9,165 | ₩8,775 | ₩8,790 | -1.01% | 16.8만 |
|---|
| 2026.02.04 | ₩8,895 | ₩9,135 | ₩8,825 | ₩8,880 | -0.17% | 12.7만 |
|---|
| 2026.02.03 | ₩9,050 | ₩9,155 | ₩8,745 | ₩8,825 | -2.49% | 17.6만 |
|---|
| 2026.02.02 | ₩8,955 | ₩9,445 | ₩8,915 | ₩8,990 | +0.39% | 49만 |
|---|
| 2026.01.30 | ₩9,090 | ₩9,105 | ₩8,700 | ₩8,795 | -3.25% | 13.1만 |
|---|
| 2026.01.29 | ₩9,025 | ₩9,235 | ₩8,710 | ₩9,080 | +0.61% | 19.6만 |
|---|
| 2026.01.28 | ₩8,945 | ₩9,440 | ₩8,880 | ₩9,005 | +0.67% | 55.7만 |
|---|
| 2026.01.27 | ₩8,865 | ₩9,045 | ₩8,575 | ₩8,770 | -1.07% | 13.1만 |
|---|
| 2026.01.26 | ₩8,775 | ₩9,055 | ₩8,675 | ₩8,845 | +0.80% | 17만 |
|---|
| 2026.01.23 | ₩8,385 | ₩8,745 | ₩8,325 | ₩8,615 | +2.74% | 14.8만 |
|---|
| 2026.01.22 | ₩8,150 | ₩8,560 | ₩8,125 | ₩8,400 | +3.07% | 18.4만 |
|---|
| 2026.01.21 | ₩8,445 | ₩8,620 | ₩8,000 | ₩8,105 | -4.03% | 21.4만 |
|---|
| 2026.01.20 | ₩8,130 | ₩8,975 | ₩8,125 | ₩8,660 | +6.52% | 46.1만 |
|---|
| 2026.01.19 | ₩8,060 | ₩8,185 | ₩7,955 | ₩8,130 | +0.87% | 14.4만 |
|---|
| 2026.01.16 | ₩8,270 | ₩8,360 | ₩8,040 | ₩8,045 | -2.72% | 15.2만 |
|---|
| 2026.01.15 | ₩8,350 | ₩8,450 | ₩8,140 | ₩8,265 | -1.02% | 20.3만 |
|---|
| 2026.01.14 | ₩8,525 | ₩8,575 | ₩8,450 | ₩8,450 | -0.88% | 8.1만 |
|---|
| 2026.01.13 | ₩8,610 | ₩8,670 | ₩8,470 | ₩8,525 | -0.99% | 8.7만 |
|---|
| 2026.01.12 | ₩8,615 | ₩8,700 | ₩8,470 | ₩8,610 | -0.06% | 9.2만 |
|---|
| 2026.01.09 | ₩8,520 | ₩8,855 | ₩8,520 | ₩8,615 | +1.12% | 9.4만 |
|---|
| 2026.01.08 | ₩8,610 | ₩8,670 | ₩8,445 | ₩8,520 | -1.05% | 12.3만 |
|---|
| 2026.01.07 | ₩8,860 | ₩8,940 | ₩8,620 | ₩8,675 | -2.09% | 14.9만 |
|---|
| 2026.01.06 | ₩9,100 | ₩9,155 | ₩8,840 | ₩8,855 | -2.69% | 15.4만 |
|---|
| 2026.01.05 | ₩9,415 | ₩9,445 | ₩9,045 | ₩9,080 | -3.56% | 13.8만 |
|---|
| 2026.01.02 | ₩9,185 | ₩9,435 | ₩9,130 | ₩9,410 | +2.45% | 9.5만 |
|---|
| 2025.12.30 | ₩9,115 | ₩9,200 | ₩9,045 | ₩9,055 | -0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩9,000 | ₩9,210 | ₩9,000 | ₩9,160 | +1.78% | 5만 |
|---|
| 2025.12.26 | ₩9,175 | ₩9,245 | ₩9,000 | ₩9,025 | -1.63% | 6.4만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,305 | ₩9,135 | ₩9,165 | -1.45% | 5만 |
|---|
| 2025.12.23 | ₩9,505 | ₩9,565 | ₩9,250 | ₩9,300 | -2.16% | 7만 |
|---|
| 2025.12.22 | ₩9,405 | ₩9,615 | ₩9,380 | ₩9,500 | +1.01% | 6.8만 |
|---|
| 2025.12.19 | ₩9,105 | ₩9,420 | ₩9,045 | ₩9,400 | +3.24% | 10.3만 |
|---|
| 2025.12.18 | ₩9,145 | ₩9,215 | ₩9,010 | ₩9,090 | -0.60% | 8.1만 |
|---|
| 2025.12.17 | ₩8,955 | ₩9,315 | ₩8,955 | ₩9,185 | +2.57% | 14.4만 |
|---|
| 2025.12.16 | ₩9,415 | ₩9,575 | ₩8,990 | ₩9,000 | -4.41% | 43.7만 |
|---|
| 2025.12.15 | ₩10,250 | ₩10,300 | ₩9,485 | ₩9,505 | -7.27% | 50.8만 |
|---|
| 2025.12.12 | ₩10,800 | ₩10,800 | ₩10,275 | ₩10,350 | -4.17% | 29.1만 |
|---|
| 2025.12.11 | ₩10,550 | ₩10,825 | ₩10,550 | ₩10,775 | +2.13% | 12.6만 |
|---|
| 2025.12.10 | ₩10,450 | ₩10,800 | ₩10,350 | ₩10,500 | +0.48% | 12.1만 |
|---|
| 2025.12.09 | ₩10,625 | ₩10,725 | ₩10,400 | ₩10,425 | -1.88% | 11.3만 |
|---|
| 2025.12.08 | ₩10,925 | ₩10,950 | ₩10,600 | ₩10,625 | -2.75% | 14만 |
|---|
| 2025.12.05 | ₩10,900 | ₩10,925 | ₩10,700 | ₩10,875 | -0.23% | 8.8만 |
|---|
| 2025.12.04 | ₩11,100 | ₩11,225 | ₩10,825 | ₩10,850 | -2.25% | 13.3만 |
|---|
| 2025.12.03 | ₩11,050 | ₩11,250 | ₩11,000 | ₩11,100 | +0.45% | 9.9만 |
|---|
| 2025.12.02 | ₩11,050 | ₩11,125 | ₩10,850 | ₩11,025 | -0.23% | 7.7만 |
|---|
| 2025.12.01 | ₩11,175 | ₩11,375 | ₩11,025 | ₩11,025 | -1.34% | 9만 |
|---|
| 2025.11.28 | ₩10,900 | ₩11,200 | ₩10,850 | ₩11,100 | +1.83% | 10.6만 |
|---|
| 2025.11.27 | ₩10,975 | ₩11,100 | ₩10,825 | ₩10,825 | -1.37% | 6.4만 |
|---|
| 2025.11.26 | ₩10,750 | ₩11,175 | ₩10,750 | ₩10,975 | +2.09% | 9.6만 |
|---|
| 2025.11.25 | ₩10,750 | ₩10,950 | ₩10,700 | ₩10,725 | -0.23% | 9.6만 |
|---|
| 2025.11.24 | ₩10,900 | ₩11,050 | ₩10,725 | ₩10,750 | -1.38% | 9.1만 |
|---|
| 2025.11.21 | ₩10,900 | ₩11,275 | ₩10,725 | ₩10,800 | -0.92% | 17만 |
|---|
| 2025.11.20 | ₩11,075 | ₩11,225 | ₩11,050 | ₩11,125 | +0.45% | 8.3만 |
|---|
| 2025.11.19 | ₩11,275 | ₩11,400 | ₩10,900 | ₩11,025 | -2.22% | 15.2만 |
|---|
| 2025.11.18 | ₩11,450 | ₩11,775 | ₩11,250 | ₩11,275 | -1.53% | 19.6만 |
|---|
| 2025.11.17 | ₩11,325 | ₩11,825 | ₩11,325 | ₩11,450 | +1.10% | 21.3만 |
|---|
| 2025.11.14 | ₩11,300 | ₩11,925 | ₩11,150 | ₩11,200 | -0.88% | 49만 |
|---|
| 2025.11.13 | ₩11,375 | ₩11,650 | ₩11,300 | ₩11,350 | -0.22% | 12.7만 |
|---|
| 2025.11.12 | ₩11,200 | ₩11,625 | ₩11,200 | ₩11,350 | +1.34% | 17.3만 |
|---|
| 2025.11.11 | ₩11,350 | ₩11,500 | ₩11,175 | ₩11,200 | -1.32% | 10.1만 |
|---|
| 2025.11.10 | ₩10,975 | ₩11,625 | ₩10,975 | ₩11,425 | +4.10% | 16.1만 |
|---|
| 2025.11.07 | ₩11,275 | ₩11,400 | ₩10,925 | ₩11,100 | -1.55% | 18.4만 |
|---|
| 2025.11.06 | ₩11,350 | ₩11,750 | ₩11,200 | ₩11,450 | +0.88% | 15.4만 |
|---|
| 2025.11.05 | ₩11,475 | ₩11,750 | ₩11,075 | ₩11,300 | -1.53% | 28.1만 |
|---|
| 2025.11.04 | ₩10,975 | ₩11,825 | ₩10,975 | ₩11,475 | +4.56% | 47만 |
|---|
| 2025.11.03 | ₩11,075 | ₩11,200 | ₩10,900 | ₩10,975 | -0.90% | 15.6만 |
|---|
| 2025.10.31 | ₩11,175 | ₩11,400 | ₩11,025 | ₩11,025 | -1.34% | 14.8만 |
|---|
| 2025.10.30 | ₩11,875 | ₩11,900 | ₩11,150 | ₩11,150 | -6.11% | 30.7만 |
|---|
| 2025.10.29 | ₩12,450 | ₩12,575 | ₩11,525 | ₩11,925 | -4.22% | 41.4만 |
|---|
| 2025.10.28 | ₩12,425 | ₩12,725 | ₩11,900 | ₩12,525 | +0.80% | 58.2만 |
|---|
| 2025.10.27 | ₩11,250 | ₩12,200 | ₩11,250 | ₩12,075 | +7.33% | 30.6만 |
|---|
| 2025.10.24 | ₩11,450 | ₩11,450 | ₩11,100 | ₩11,275 | -1.53% | 8.7만 |
|---|
| 2025.10.23 | ₩11,400 | ₩11,500 | ₩11,200 | ₩11,325 | -0.66% | 5.6만 |
|---|
| 2025.10.22 | ₩11,275 | ₩11,450 | ₩11,100 | ₩11,400 | +1.11% | 10.1만 |
|---|
| 2025.10.21 | ₩11,225 | ₩11,375 | ₩11,075 | ₩11,350 | +1.11% | 11.4만 |
|---|
| 2025.10.20 | ₩10,875 | ₩11,225 | ₩10,850 | ₩11,225 | +3.22% | 10.4만 |
|---|
| 2025.10.17 | ₩10,950 | ₩11,000 | ₩10,700 | ₩10,850 | -0.91% | 13.6만 |
|---|
| 2025.10.16 | ₩11,125 | ₩11,300 | ₩10,975 | ₩11,000 | -1.12% | 12.1만 |
|---|
| 2025.10.15 | ₩11,250 | ₩11,250 | ₩11,025 | ₩11,175 | -0.67% | 7.7만 |
|---|
| 2025.10.14 | ₩11,400 | ₩11,500 | ₩11,050 | ₩11,100 | -2.63% | 14.1만 |
|---|
| 2025.10.13 | ₩11,200 | ₩11,600 | ₩11,175 | ₩11,400 | +1.79% | 8.5만 |
|---|
| 2025.10.10 | ₩11,975 | ₩12,000 | ₩11,500 | ₩11,550 | -3.55% | 13.7만 |
|---|