시장 데이터를 불러오는 중
전체 종목
헬릭스미스 과거 주가
084990.KQ · KOSDAQ
주요 제품·사업: 바이오신약, 천연물신약 연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084990.KQ · KOSDAQ
주요 제품·사업: 바이오신약, 천연물신약 연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,965 | ₩4,955 | ₩3,765 | ₩4,530 | +14.25% | 421.7만 |
| 2026.10.07 | ₩3,730 | ₩4,100 | ₩3,730 | ₩3,945 | +5.76% | 45.5만 |
| 2026.10.06 | ₩3,695 | ₩3,785 | ₩3,655 | ₩3,780 | +2.30% | 16.1만 |
| 2026.10.02 | ₩3,825 | ₩3,825 | ₩3,615 | ₩3,695 | -3.40% | 25.3만 |
| 2026.10.01 | ₩3,745 | ₩3,865 | ₩3,560 | ₩3,830 | +2.27% | 48.5만 |
| 2026.09.30 | ₩3,210 | ₩4,170 | ₩3,210 | ₩3,815 | +18.85% | 220.4만 |
| 2026.09.29 | ₩3,195 | ₩3,260 | ₩3,115 | ₩3,210 | +0.47% | 9.8만 |
| 2026.09.28 | ₩3,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,030 |
| ₩3,195 |
| +4.75% |
| 22.4만 |
| 2026.09.23 | ₩3,000 | ₩3,050 | ₩2,975 | ₩2,995 | -0.17% | 4.1만 |
|---|
| 2026.09.22 | ₩3,020 | ₩3,080 | ₩2,970 | ₩2,980 | -1.32% | 5.6만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,230 | ₩2,985 | ₩3,000 | -1.80% | 17만 |
|---|
| 2026.09.18 | ₩3,040 | ₩3,095 | ₩3,000 | ₩3,050 | +0.33% | 4.6만 |
|---|
| 2026.09.17 | ₩2,995 | ₩3,030 | ₩2,920 | ₩2,980 | -0.50% | 6.8만 |
|---|
| 2026.09.16 | ₩2,990 | ₩2,990 | ₩2,900 | ₩2,925 | -2.17% | 2.9만 |
|---|
| 2026.09.15 | ₩3,000 | ₩3,000 | ₩2,920 | ₩2,935 | -2.17% | 3.2만 |
|---|
| 2026.09.14 | ₩3,060 | ₩3,065 | ₩2,915 | ₩2,920 | -4.58% | 8.8만 |
|---|
| 2026.09.11 | ₩3,045 | ₩3,075 | ₩3,000 | ₩3,030 | -0.49% | 4.1만 |
|---|
| 2026.09.10 | ₩3,045 | ₩3,070 | ₩2,985 | ₩3,045 | 0.00% | 4.1만 |
|---|
| 2026.09.09 | ₩3,055 | ₩3,090 | ₩2,985 | ₩3,050 | -0.16% | 5.3만 |
|---|
| 2026.09.08 | ₩3,050 | ₩3,060 | ₩2,975 | ₩3,010 | -1.31% | 5.5만 |
|---|
| 2026.09.07 | ₩3,015 | ₩3,045 | ₩2,970 | ₩2,980 | -1.16% | 4.4만 |
|---|
| 2026.09.04 | ₩2,955 | ₩3,030 | ₩2,920 | ₩3,020 | +2.20% | 6.4만 |
|---|
| 2026.09.03 | ₩2,950 | ₩3,055 | ₩2,900 | ₩2,955 | +0.17% | 8.8만 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,080 | ₩2,945 | ₩2,945 | -1.83% | 5.6만 |
|---|
| 2026.09.01 | ₩3,095 | ₩3,140 | ₩3,025 | ₩3,060 | -1.13% | 7.2만 |
|---|
| 2026.08.31 | ₩3,000 | ₩3,120 | ₩2,900 | ₩3,100 | +3.33% | 12.4만 |
|---|
| 2026.08.28 | ₩3,040 | ₩3,045 | ₩2,905 | ₩3,000 | -1.32% | 11만 |
|---|
| 2026.08.27 | ₩2,985 | ₩3,040 | ₩2,900 | ₩2,970 | -0.50% | 10.3만 |
|---|
| 2026.08.26 | ₩2,960 | ₩3,050 | ₩2,960 | ₩2,995 | +1.18% | 11.4만 |
|---|
| 2026.08.25 | ₩2,925 | ₩2,990 | ₩2,845 | ₩2,960 | +1.20% | 15.8만 |
|---|
| 2026.08.24 | ₩3,160 | ₩3,160 | ₩2,890 | ₩2,915 | -7.75% | 33.1만 |
|---|
| 2026.08.21 | ₩3,120 | ₩3,185 | ₩2,985 | ₩3,020 | -3.21% | 14.1만 |
|---|
| 2026.08.20 | ₩3,200 | ₩3,245 | ₩3,050 | ₩3,145 | -1.72% | 8.6만 |
|---|
| 2026.08.19 | ₩3,170 | ₩3,170 | ₩3,070 | ₩3,135 | -1.10% | 10.8만 |
|---|
| 2026.08.18 | ₩3,260 | ₩3,310 | ₩3,060 | ₩3,170 | -2.76% | 16.4만 |
|---|
| 2026.08.14 | ₩3,325 | ₩3,435 | ₩3,205 | ₩3,260 | -1.95% | 14.4만 |
|---|
| 2026.08.13 | ₩3,510 | ₩3,600 | ₩3,310 | ₩3,310 | -5.70% | 18.9만 |
|---|
| 2026.08.12 | ₩3,665 | ₩3,680 | ₩3,465 | ₩3,510 | -4.23% | 13.7만 |
|---|
| 2026.08.11 | ₩3,585 | ₩3,800 | ₩3,550 | ₩3,665 | +2.23% | 9.6만 |
|---|
| 2026.08.10 | ₩3,445 | ₩3,615 | ₩3,445 | ₩3,585 | +4.06% | 6만 |
|---|
| 2026.08.07 | ₩3,450 | ₩3,450 | ₩3,305 | ₩3,400 | -1.45% | 7.4만 |
|---|
| 2026.08.06 | ₩3,420 | ₩3,465 | ₩3,340 | ₩3,390 | -0.88% | 6.6만 |
|---|
| 2026.08.05 | ₩3,430 | ₩3,500 | ₩3,335 | ₩3,425 | -0.15% | 9만 |
|---|
| 2026.08.04 | ₩3,140 | ₩3,390 | ₩3,140 | ₩3,320 | +5.73% | 13.4만 |
|---|
| 2026.08.03 | ₩3,105 | ₩3,235 | ₩3,040 | ₩3,140 | +1.13% | 14.5만 |
|---|
| 2026.07.31 | ₩2,880 | ₩3,105 | ₩2,880 | ₩3,105 | +7.81% | 13.2만 |
|---|
| 2026.07.30 | ₩2,725 | ₩2,995 | ₩2,725 | ₩2,830 | +3.85% | 17.4만 |
|---|
| 2026.07.29 | ₩3,065 | ₩3,155 | ₩2,735 | ₩2,805 | -8.48% | 37.2만 |
|---|
| 2026.07.28 | ₩3,215 | ₩3,290 | ₩3,015 | ₩3,095 | -3.73% | 20만 |
|---|
| 2026.07.27 | ₩3,300 | ₩3,430 | ₩3,175 | ₩3,215 | -2.58% | 16.3만 |
|---|
| 2026.07.24 | ₩3,515 | ₩3,560 | ₩3,280 | ₩3,300 | -6.12% | 17.6만 |
|---|
| 2026.07.23 | ₩3,315 | ₩3,470 | ₩3,310 | ₩3,450 | +4.07% | 9.8만 |
|---|
| 2026.07.22 | ₩3,435 | ₩3,475 | ₩3,290 | ₩3,315 | -3.49% | 15.7만 |
|---|
| 2026.07.21 | ₩3,400 | ₩3,400 | ₩3,200 | ₩3,340 | -1.76% | 11.8만 |
|---|
| 2026.07.20 | ₩3,450 | ₩3,580 | ₩3,270 | ₩3,295 | -4.49% | 20.8만 |
|---|
| 2026.07.16 | ₩3,600 | ₩3,645 | ₩3,495 | ₩3,495 | -2.92% | 15.2만 |
|---|
| 2026.07.15 | ₩3,435 | ₩3,650 | ₩3,410 | ₩3,600 | +4.80% | 20.2만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,580 | ₩3,235 | ₩3,390 | -3.14% | 38.6만 |
|---|
| 2026.07.13 | ₩3,780 | ₩3,870 | ₩3,415 | ₩3,415 | -9.66% | 19.5만 |
|---|
| 2026.07.10 | ₩3,800 | ₩3,850 | ₩3,730 | ₩3,780 | -0.53% | 11.2만 |
|---|
| 2026.07.09 | ₩3,670 | ₩3,825 | ₩3,630 | ₩3,715 | +1.23% | 12.9만 |
|---|
| 2026.07.08 | ₩3,900 | ₩3,995 | ₩3,640 | ₩3,700 | -5.13% | 14.3만 |
|---|
| 2026.07.07 | ₩4,020 | ₩4,120 | ₩3,835 | ₩3,900 | -2.99% | 13.1만 |
|---|
| 2026.07.06 | ₩4,050 | ₩4,150 | ₩3,910 | ₩4,055 | +0.12% | 13.2만 |
|---|
| 2026.07.03 | ₩3,900 | ₩4,070 | ₩3,680 | ₩4,015 | +2.95% | 20.3만 |
|---|
| 2026.07.02 | ₩3,980 | ₩4,110 | ₩3,760 | ₩3,760 | -5.53% | 13.7만 |
|---|
| 2026.07.01 | ₩4,125 | ₩4,245 | ₩3,970 | ₩3,995 | -3.15% | 16.1만 |
|---|
| 2026.06.30 | ₩4,260 | ₩4,330 | ₩3,970 | ₩4,120 | -3.29% | 18만 |
|---|
| 2026.06.29 | ₩3,680 | ₩4,200 | ₩3,600 | ₩4,180 | +13.59% | 22.7만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,010 | ₩3,630 | ₩3,680 | -8.00% | 33.4만 |
|---|
| 2026.06.25 | ₩4,255 | ₩4,385 | ₩4,015 | ₩4,050 | -4.82% | 16.9만 |
|---|
| 2026.06.24 | ₩4,050 | ₩4,315 | ₩4,005 | ₩4,255 | +5.06% | 19.2만 |
|---|
| 2026.06.23 | ₩4,190 | ₩4,337 | ₩4,015 | ₩4,075 | -2.74% | 29.4만 |
|---|
| 2026.06.22 | ₩4,660 | ₩4,735 | ₩4,220 | ₩4,260 | -8.58% | 30.4만 |
|---|
| 2026.06.19 | ₩4,870 | ₩4,895 | ₩4,610 | ₩4,655 | -4.41% | 25.4만 |
|---|
| 2026.06.18 | ₩4,790 | ₩5,150 | ₩4,500 | ₩4,870 | +1.67% | 44.5만 |
|---|
| 2026.06.17 | ₩4,720 | ₩4,845 | ₩4,545 | ₩4,665 | -1.17% | 18.8만 |
|---|
| 2026.06.16 | ₩4,905 | ₩5,010 | ₩4,700 | ₩4,760 | -2.96% | 23.9만 |
|---|
| 2026.06.15 | ₩4,780 | ₩5,240 | ₩4,710 | ₩4,905 | +2.62% | 19.1만 |
|---|
| 2026.06.12 | ₩4,635 | ₩4,935 | ₩4,595 | ₩4,765 | +2.80% | 24.4만 |
|---|
| 2026.06.11 | ₩4,400 | ₩4,660 | ₩4,357 | ₩4,585 | +4.20% | 27.4만 |
|---|
| 2026.06.10 | ₩4,700 | ₩4,795 | ₩4,370 | ₩4,470 | -4.89% | 34만 |
|---|
| 2026.06.09 | ₩4,615 | ₩5,040 | ₩4,510 | ₩4,700 | +1.84% | 35만 |
|---|
| 2026.06.08 | ₩4,775 | ₩5,000 | ₩4,510 | ₩4,610 | -3.46% | 39.5만 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,450 | ₩5,050 | ₩5,070 | -3.98% | 26.2만 |
|---|
| 2026.06.04 | ₩5,170 | ₩5,900 | ₩5,130 | ₩5,350 | +3.48% | 57만 |
|---|
| 2026.06.02 | ₩5,310 | ₩5,450 | ₩4,780 | ₩5,190 | -2.26% | 84.1만 |
|---|
| 2026.06.01 | ₩5,970 | ₩6,150 | ₩5,200 | ₩5,480 | -8.21% | 138.5만 |
|---|
| 2026.05.29 | ₩8,800 | ₩9,100 | ₩6,100 | ₩6,370 | -27.61% | 323.7만 |
|---|
| 2026.05.28 | ₩6,900 | ₩7,980 | ₩6,610 | ₩7,560 | +9.57% | 102.6만 |
|---|
| 2026.05.27 | ₩7,100 | ₩7,180 | ₩6,820 | ₩6,900 | -2.82% | 26.8만 |
|---|
| 2026.05.26 | ₩7,600 | ₩7,800 | ₩7,070 | ₩7,090 | -6.71% | 26.3만 |
|---|
| 2026.05.22 | ₩7,100 | ₩7,580 | ₩7,100 | ₩7,540 | +6.20% | 21.5만 |
|---|
| 2026.05.21 | ₩7,080 | ₩7,310 | ₩6,940 | ₩7,090 | +0.14% | 23.9만 |
|---|
| 2026.05.20 | ₩6,800 | ₩7,200 | ₩6,800 | ₩6,950 | +2.21% | 22.4만 |
|---|
| 2026.05.19 | ₩7,410 | ₩7,530 | ₩6,950 | ₩7,240 | -2.29% | 26.3만 |
|---|
| 2026.05.18 | ₩7,600 | ₩7,780 | ₩7,230 | ₩7,410 | -2.50% | 27.3만 |
|---|
| 2026.05.15 | ₩7,970 | ₩8,020 | ₩7,530 | ₩7,600 | -4.64% | 36.2만 |
|---|
| 2026.05.14 | ₩8,000 | ₩8,210 | ₩7,820 | ₩7,980 | -0.25% | 40만 |
|---|
| 2026.05.13 | ₩8,500 | ₩8,700 | ₩7,710 | ₩7,860 | -7.53% | 69.7만 |
|---|
| 2026.05.12 | ₩7,900 | ₩7,910 | ₩7,410 | ₩7,730 | -2.15% | 44.7만 |
|---|
| 2026.05.11 | ₩7,920 | ₩8,280 | ₩7,730 | ₩7,910 | -0.13% | 38.5만 |
|---|
| 2026.05.08 | ₩8,370 | ₩8,690 | ₩7,540 | ₩7,920 | -5.38% | 50.3만 |
|---|
| 2026.05.07 | ₩8,120 | ₩8,480 | ₩7,990 | ₩8,350 | +2.83% | 32.6만 |
|---|
| 2026.05.06 | ₩8,680 | ₩8,780 | ₩7,820 | ₩8,120 | -6.45% | 62.2만 |
|---|
| 2026.05.04 | ₩8,560 | ₩8,770 | ₩8,480 | ₩8,730 | +1.99% | 28.5만 |
|---|
| 2026.04.30 | ₩9,070 | ₩9,070 | ₩8,560 | ₩8,620 | -4.96% | 30.7만 |
|---|
| 2026.04.29 | ₩8,790 | ₩9,100 | ₩8,610 | ₩8,940 | +1.71% | 36.9만 |
|---|
| 2026.04.28 | ₩8,870 | ₩9,100 | ₩8,500 | ₩8,910 | +0.45% | 40.1만 |
|---|
| 2026.04.27 | ₩8,590 | ₩9,580 | ₩8,590 | ₩8,950 | +4.19% | 92.7만 |
|---|
| 2026.04.24 | ₩8,290 | ₩8,590 | ₩8,240 | ₩8,470 | +2.17% | 25.1만 |
|---|
| 2026.04.23 | ₩8,340 | ₩8,390 | ₩8,010 | ₩8,380 | +0.48% | 30.1만 |
|---|
| 2026.04.22 | ₩8,320 | ₩8,470 | ₩8,130 | ₩8,340 | +0.24% | 26.5만 |
|---|
| 2026.04.21 | ₩8,480 | ₩8,670 | ₩8,200 | ₩8,320 | -1.89% | 38.4만 |
|---|
| 2026.04.20 | ₩8,100 | ₩8,650 | ₩7,850 | ₩8,470 | +4.57% | 62.7만 |
|---|
| 2026.04.17 | ₩9,460 | ₩9,570 | ₩7,220 | ₩8,150 | -13.85% | 247만 |
|---|
| 2026.04.16 | ₩9,550 | ₩9,960 | ₩9,340 | ₩9,410 | -1.47% | 63.6만 |
|---|
| 2026.04.15 | ₩9,430 | ₩9,740 | ₩9,210 | ₩9,470 | +0.42% | 46.1만 |
|---|
| 2026.04.14 | ₩9,120 | ₩9,900 | ₩9,100 | ₩9,430 | +3.40% | 75.7만 |
|---|
| 2026.04.13 | ₩9,090 | ₩9,170 | ₩8,550 | ₩9,120 | +0.33% | 37.3만 |
|---|
| 2026.04.10 | ₩8,830 | ₩9,460 | ₩8,830 | ₩9,090 | +2.94% | 62.7만 |
|---|
| 2026.04.09 | ₩9,190 | ₩9,360 | ₩8,780 | ₩8,780 | -4.46% | 72.1만 |
|---|
| 2026.04.08 | ₩7,990 | ₩9,850 | ₩7,820 | ₩9,420 | +17.90% | 177.4만 |
|---|
| 2026.04.07 | ₩7,530 | ₩8,140 | ₩7,450 | ₩7,690 | +2.12% | 68.4만 |
|---|
| 2026.04.06 | ₩9,480 | ₩9,480 | ₩7,270 | ₩7,530 | -20.57% | 235.3만 |
|---|
| 2026.04.03 | ₩8,530 | ₩8,930 | ₩8,490 | ₩8,880 | +4.10% | 94.7만 |
|---|
| 2026.04.02 | ₩8,500 | ₩8,880 | ₩8,240 | ₩8,530 | +0.35% | 78.8만 |
|---|
| 2026.04.01 | ₩8,390 | ₩8,780 | ₩8,220 | ₩8,370 | -0.24% | 60.1만 |
|---|
| 2026.03.31 | ₩8,650 | ₩8,880 | ₩8,235 | ₩8,320 | -3.82% | 85만 |
|---|
| 2026.03.30 | ₩8,100 | ₩9,220 | ₩7,410 | ₩8,650 | +6.79% | 341.5만 |
|---|
| 2026.03.27 | ₩7,020 | ₩8,390 | ₩6,870 | ₩8,010 | +14.10% | 260.8만 |
|---|
| 2026.03.26 | ₩5,960 | ₩7,150 | ₩5,950 | ₩7,020 | +17.79% | 218.7만 |
|---|
| 2026.03.25 | ₩5,850 | ₩6,030 | ₩5,740 | ₩6,020 | +2.91% | 17.3만 |
|---|
| 2026.03.24 | ₩5,640 | ₩5,850 | ₩5,550 | ₩5,810 | +3.01% | 16.8만 |
|---|
| 2026.03.23 | ₩5,670 | ₩5,690 | ₩5,420 | ₩5,470 | -3.53% | 19.2만 |
|---|
| 2026.03.20 | ₩5,590 | ₩5,820 | ₩5,560 | ₩5,670 | +1.43% | 12.9만 |
|---|
| 2026.03.19 | ₩5,660 | ₩5,780 | ₩5,490 | ₩5,590 | -1.24% | 23.3만 |
|---|
| 2026.03.18 | ₩5,870 | ₩6,010 | ₩5,570 | ₩5,660 | -3.58% | 42.5만 |
|---|
| 2026.03.17 | ₩5,920 | ₩6,090 | ₩5,840 | ₩5,840 | -1.35% | 11.2만 |
|---|
| 2026.03.16 | ₩6,070 | ₩6,140 | ₩5,800 | ₩5,880 | -3.13% | 17만 |
|---|
| 2026.03.13 | ₩5,570 | ₩6,160 | ₩5,450 | ₩6,100 | +9.52% | 28.2만 |
|---|
| 2026.03.12 | ₩5,880 | ₩5,960 | ₩5,640 | ₩5,680 | -3.40% | 19.2만 |
|---|
| 2026.03.11 | ₩6,120 | ₩6,190 | ₩5,820 | ₩5,920 | -3.27% | 26.3만 |
|---|
| 2026.03.10 | ₩6,100 | ₩6,250 | ₩5,900 | ₩6,070 | -0.49% | 24.9만 |
|---|
| 2026.03.09 | ₩6,250 | ₩6,250 | ₩5,690 | ₩5,990 | -4.16% | 26.9만 |
|---|
| 2026.03.06 | ₩5,910 | ₩6,550 | ₩5,910 | ₩6,400 | +8.29% | 31.9만 |
|---|
| 2026.03.05 | ₩5,510 | ₩6,080 | ₩5,510 | ₩6,000 | +8.89% | 20.2만 |
|---|
| 2026.03.04 | ₩6,010 | ₩6,010 | ₩5,210 | ₩5,320 | -11.48% | 54만 |
|---|
| 2026.03.03 | ₩6,330 | ₩6,660 | ₩6,080 | ₩6,120 | -3.32% | 36.2만 |
|---|
| 2026.02.27 | ₩6,480 | ₩6,540 | ₩6,270 | ₩6,410 | -1.08% | 24.2만 |
|---|
| 2026.02.26 | ₩6,530 | ₩6,650 | ₩6,330 | ₩6,520 | -0.15% | 40.4만 |
|---|
| 2026.02.25 | ₩6,650 | ₩6,820 | ₩6,480 | ₩6,600 | -0.75% | 29.7만 |
|---|
| 2026.02.24 | ₩6,410 | ₩6,800 | ₩6,410 | ₩6,650 | +3.74% | 24.6만 |
|---|
| 2026.02.23 | ₩6,510 | ₩6,590 | ₩6,350 | ₩6,410 | -1.54% | 24만 |
|---|
| 2026.02.20 | ₩6,850 | ₩6,850 | ₩6,360 | ₩6,410 | -6.42% | 48.2만 |
|---|
| 2026.02.19 | ₩6,700 | ₩7,010 | ₩6,360 | ₩6,850 | +2.24% | 44.2만 |
|---|
| 2026.02.13 | ₩7,010 | ₩7,010 | ₩6,710 | ₩6,750 | -3.71% | 26.3만 |
|---|
| 2026.02.12 | ₩6,750 | ₩7,200 | ₩6,650 | ₩7,010 | +3.85% | 53.7만 |
|---|
| 2026.02.11 | ₩6,870 | ₩6,930 | ₩6,560 | ₩6,730 | -2.04% | 34.1만 |
|---|
| 2026.02.10 | ₩6,710 | ₩6,950 | ₩6,310 | ₩6,830 | +1.79% | 51.8만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,900 | ₩6,150 | ₩6,710 | +7.36% | 121.1만 |
|---|
| 2026.02.06 | ₩5,950 | ₩6,120 | ₩5,510 | ₩6,060 | +1.85% | 59.8만 |
|---|
| 2026.02.05 | ₩6,170 | ₩6,240 | ₩6,000 | ₩6,010 | -2.59% | 26.1만 |
|---|
| 2026.02.04 | ₩6,170 | ₩6,300 | ₩5,980 | ₩6,170 | 0.00% | 38.3만 |
|---|
| 2026.02.03 | ₩6,330 | ₩6,480 | ₩6,090 | ₩6,170 | -2.53% | 53만 |
|---|
| 2026.02.02 | ₩6,820 | ₩6,820 | ₩6,140 | ₩6,210 | -8.94% | 75.9만 |
|---|
| 2026.01.30 | ₩6,480 | ₩6,950 | ₩5,980 | ₩6,590 | +1.70% | 124.3만 |
|---|
| 2026.01.29 | ₩5,840 | ₩6,870 | ₩5,760 | ₩6,480 | +10.96% | 169.2만 |
|---|
| 2026.01.28 | ₩6,020 | ₩6,020 | ₩5,760 | ₩5,840 | -2.99% | 45.5만 |
|---|
| 2026.01.27 | ₩6,250 | ₩6,470 | ₩5,930 | ₩6,030 | -3.52% | 62.2만 |
|---|
| 2026.01.26 | ₩6,090 | ₩6,120 | ₩5,750 | ₩6,020 | -1.15% | 24.9만 |
|---|
| 2026.01.23 | ₩5,470 | ₩6,090 | ₩5,470 | ₩6,080 | +11.15% | 46.9만 |
|---|
| 2026.01.22 | ₩5,580 | ₩5,600 | ₩5,430 | ₩5,490 | -1.61% | 15.4만 |
|---|
| 2026.01.21 | ₩5,730 | ₩5,750 | ₩5,450 | ₩5,520 | -3.66% | 25.4만 |
|---|
| 2026.01.20 | ₩5,900 | ₩6,040 | ₩5,790 | ₩5,810 | -1.53% | 23.6만 |
|---|
| 2026.01.19 | ₩5,970 | ₩6,050 | ₩5,690 | ₩5,920 | -0.84% | 27.1만 |
|---|
| 2026.01.16 | ₩5,850 | ₩6,120 | ₩5,700 | ₩5,910 | +1.03% | 27.7만 |
|---|
| 2026.01.15 | ₩5,850 | ₩5,930 | ₩5,650 | ₩5,850 | 0.00% | 23.4만 |
|---|
| 2026.01.14 | ₩6,000 | ₩6,090 | ₩5,800 | ₩5,850 | -2.50% | 15.9만 |
|---|
| 2026.01.13 | ₩6,080 | ₩6,080 | ₩5,830 | ₩5,930 | -2.47% | 15.1만 |
|---|
| 2026.01.12 | ₩5,970 | ₩6,110 | ₩5,780 | ₩6,070 | +1.68% | 16.3만 |
|---|
| 2026.01.09 | ₩5,940 | ₩6,080 | ₩5,900 | ₩5,970 | +0.51% | 12.6만 |
|---|
| 2026.01.08 | ₩5,950 | ₩6,080 | ₩5,750 | ₩5,950 | 0.00% | 25만 |
|---|
| 2026.01.07 | ₩6,180 | ₩6,200 | ₩5,900 | ₩5,950 | -3.72% | 27.6만 |
|---|
| 2026.01.06 | ₩6,220 | ₩6,600 | ₩6,200 | ₩6,270 | +0.80% | 29.8만 |
|---|
| 2026.01.05 | ₩6,040 | ₩6,330 | ₩5,970 | ₩6,220 | +2.98% | 32.3만 |
|---|
| 2026.01.02 | ₩6,300 | ₩6,300 | ₩5,950 | ₩6,040 | -4.13% | 26.5만 |
|---|
| 2025.12.30 | ₩6,100 | ₩6,260 | ₩6,050 | ₩6,220 | +1.97% | 21.9만 |
|---|
| 2025.12.29 | ₩6,330 | ₩6,660 | ₩6,000 | ₩6,120 | -3.32% | 42.7만 |
|---|
| 2025.12.26 | ₩6,300 | ₩6,510 | ₩6,230 | ₩6,320 | +0.32% | 16.6만 |
|---|
| 2025.12.24 | ₩6,600 | ₩6,660 | ₩6,080 | ₩6,300 | -4.55% | 42.2만 |
|---|
| 2025.12.23 | ₩6,750 | ₩6,810 | ₩6,580 | ₩6,600 | -2.22% | 16.1만 |
|---|
| 2025.12.22 | ₩6,700 | ₩6,900 | ₩6,610 | ₩6,750 | +0.75% | 25.1만 |
|---|
| 2025.12.19 | ₩6,700 | ₩6,890 | ₩6,670 | ₩6,730 | +0.45% | 18만 |
|---|
| 2025.12.18 | ₩6,340 | ₩6,800 | ₩6,240 | ₩6,700 | +5.68% | 29.1만 |
|---|
| 2025.12.17 | ₩6,780 | ₩6,920 | ₩6,350 | ₩6,420 | -5.31% | 34.7만 |
|---|
| 2025.12.16 | ₩7,000 | ₩7,060 | ₩6,740 | ₩6,880 | -1.71% | 27.7만 |
|---|
| 2025.12.15 | ₩6,650 | ₩7,170 | ₩6,650 | ₩7,000 | +5.26% | 42.8만 |
|---|
| 2025.12.12 | ₩7,110 | ₩7,110 | ₩6,690 | ₩6,770 | -4.78% | 49.8만 |
|---|
| 2025.12.11 | ₩6,590 | ₩7,300 | ₩6,590 | ₩7,120 | +8.04% | 107.9만 |
|---|
| 2025.12.10 | ₩6,790 | ₩6,820 | ₩6,540 | ₩6,590 | -2.95% | 39.5만 |
|---|
| 2025.12.09 | ₩6,820 | ₩6,950 | ₩6,680 | ₩6,820 | 0.00% | 51.1만 |
|---|
| 2025.12.08 | ₩6,800 | ₩7,230 | ₩6,490 | ₩6,820 | +0.29% | 82.9만 |
|---|
| 2025.12.05 | ₩6,750 | ₩6,960 | ₩6,640 | ₩6,780 | +0.44% | 96.1만 |
|---|
| 2025.12.04 | ₩7,600 | ₩7,670 | ₩6,710 | ₩6,780 | -10.79% | 193.6만 |
|---|
| 2025.12.03 | ₩8,530 | ₩8,610 | ₩7,440 | ₩7,630 | -10.55% | 210만 |
|---|
| 2025.12.02 | ₩7,170 | ₩8,940 | ₩7,000 | ₩8,500 | +18.55% | 423.5만 |
|---|
| 2025.12.01 | ₩6,370 | ₩7,480 | ₩6,340 | ₩7,200 | +13.03% | 220.4만 |
|---|
| 2025.11.28 | ₩6,000 | ₩6,370 | ₩5,900 | ₩6,260 | +4.33% | 77.2만 |
|---|
| 2025.11.27 | ₩5,570 | ₩6,290 | ₩5,520 | ₩5,900 | +5.92% | 84.7만 |
|---|
| 2025.11.26 | ₩5,520 | ₩5,680 | ₩5,460 | ₩5,560 | +0.72% | 14.6만 |
|---|
| 2025.11.25 | ₩5,390 | ₩5,490 | ₩5,190 | ₩5,490 | +1.86% | 16.4만 |
|---|
| 2025.11.24 | ₩5,510 | ₩5,510 | ₩5,110 | ₩5,270 | -4.36% | 16.2만 |
|---|
| 2025.11.21 | ₩5,440 | ₩5,660 | ₩5,210 | ₩5,330 | -2.02% | 23.3만 |
|---|
| 2025.11.20 | ₩5,450 | ₩5,700 | ₩5,200 | ₩5,660 | +3.85% | 26.5만 |
|---|
| 2025.11.19 | ₩5,540 | ₩5,550 | ₩5,260 | ₩5,450 | -1.62% | 17.4만 |
|---|
| 2025.11.18 | ₩5,500 | ₩5,640 | ₩5,320 | ₩5,540 | +0.73% | 25.5만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,520 | ₩5,060 | ₩5,520 | +0.36% | 17.7만 |
|---|
| 2025.11.14 | ₩5,500 | ₩5,980 | ₩5,430 | ₩5,460 | -0.73% | 48.1만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,800 | ₩5,050 | ₩5,550 | +8.82% | 94.4만 |
|---|
| 2025.11.12 | ₩4,900 | ₩5,160 | ₩4,820 | ₩5,100 | +4.08% | 26.4만 |
|---|
| 2025.11.11 | ₩4,915 | ₩5,060 | ₩4,890 | ₩4,890 | -0.51% | 14.5만 |
|---|
| 2025.11.10 | ₩4,880 | ₩5,050 | ₩4,850 | ₩4,960 | +1.64% | 10.9만 |
|---|
| 2025.11.07 | ₩4,995 | ₩4,995 | ₩4,840 | ₩4,880 | -2.30% | 16.4만 |
|---|
| 2025.11.06 | ₩5,050 | ₩5,130 | ₩4,980 | ₩4,995 | -1.09% | 14.2만 |
|---|
| 2025.11.05 | ₩5,150 | ₩5,150 | ₩4,805 | ₩5,030 | -2.33% | 21.7만 |
|---|
| 2025.11.04 | ₩5,080 | ₩5,250 | ₩5,010 | ₩5,150 | +1.38% | 16.9만 |
|---|
| 2025.11.03 | ₩5,240 | ₩5,410 | ₩5,030 | ₩5,060 | -3.44% | 23.6만 |
|---|
| 2025.10.31 | ₩5,050 | ₩5,400 | ₩5,020 | ₩5,300 | +4.95% | 35.9만 |
|---|
| 2025.10.30 | ₩5,300 | ₩5,450 | ₩4,990 | ₩5,000 | -5.66% | 29만 |
|---|
| 2025.10.29 | ₩5,380 | ₩5,380 | ₩5,180 | ₩5,300 | -1.49% | 14.5만 |
|---|
| 2025.10.28 | ₩5,240 | ₩5,420 | ₩5,200 | ₩5,290 | +0.95% | 27.3만 |
|---|
| 2025.10.27 | ₩5,410 | ₩5,420 | ₩5,200 | ₩5,300 | -2.03% | 24.9만 |
|---|
| 2025.10.24 | ₩5,400 | ₩5,450 | ₩5,100 | ₩5,300 | -1.85% | 51.4만 |
|---|
| 2025.10.23 | ₩5,510 | ₩5,700 | ₩5,310 | ₩5,420 | -1.63% | 22.5만 |
|---|
| 2025.10.22 | ₩5,680 | ₩5,710 | ₩5,510 | ₩5,580 | -1.76% | 21.4만 |
|---|
| 2025.10.21 | ₩5,530 | ₩5,790 | ₩5,340 | ₩5,680 | +2.71% | 55.5만 |
|---|
| 2025.10.20 | ₩5,580 | ₩5,910 | ₩5,500 | ₩5,530 | -0.90% | 24.8만 |
|---|
| 2025.10.17 | ₩6,020 | ₩6,030 | ₩5,560 | ₩5,560 | -7.64% | 37.5만 |
|---|
| 2025.10.16 | ₩6,100 | ₩6,100 | ₩5,840 | ₩5,890 | -3.44% | 24.6만 |
|---|
| 2025.10.15 | ₩5,910 | ₩6,120 | ₩5,910 | ₩6,020 | +1.86% | 14.4만 |
|---|
| 2025.10.14 | ₩6,030 | ₩6,190 | ₩5,810 | ₩5,910 | -1.99% | 20.4만 |
|---|
| 2025.10.13 | ₩5,950 | ₩6,170 | ₩5,950 | ₩6,030 | +1.34% | 16.4만 |
|---|
| 2025.10.10 | ₩6,150 | ₩6,190 | ₩5,900 | ₩6,060 | -1.46% | 35.1만 |
|---|