시장 데이터를 불러오는 중
전체 종목
차바이오텍 과거 주가
085660.KQ · KOSDAQ
주요 제품·사업: 세포치료제 개발, 제대혈 보관 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085660.KQ · KOSDAQ
주요 제품·사업: 세포치료제 개발, 제대혈 보관 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,560 | ₩8,670 | ₩8,150 | ₩8,200 | -4.21% | 16.6만 |
| 2026.10.07 | ₩8,750 | ₩8,800 | ₩8,510 | ₩8,560 | -2.17% | 15만 |
| 2026.10.06 | ₩8,480 | ₩8,890 | ₩8,320 | ₩8,660 | +2.12% | 20.6만 |
| 2026.10.02 | ₩8,680 | ₩8,720 | ₩8,410 | ₩8,460 | -2.53% | 12.7만 |
| 2026.10.01 | ₩8,140 | ₩8,700 | ₩8,100 | ₩8,670 | +6.51% | 25.9만 |
| 2026.09.30 | ₩8,260 | ₩8,300 | ₩8,120 | ₩8,190 | -0.85% | 13.1만 |
| 2026.09.29 | ₩8,320 | ₩8,340 | ₩8,030 | ₩8,180 | -1.68% | 23.1만 |
| 2026.09.28 | ₩8,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,030 |
| ₩8,200 |
| +0.86% |
| 21.3만 |
| 2026.09.23 | ₩7,830 | ₩7,960 | ₩7,820 | ₩7,960 | +1.66% | 12.4만 |
|---|
| 2026.09.22 | ₩8,090 | ₩8,140 | ₩7,770 | ₩7,810 | -3.46% | 20.3만 |
|---|
| 2026.09.21 | ₩7,990 | ₩8,070 | ₩7,830 | ₩8,040 | +0.63% | 12.1만 |
|---|
| 2026.09.18 | ₩7,840 | ₩8,000 | ₩7,690 | ₩8,000 | +2.04% | 37.2만 |
|---|
| 2026.09.17 | ₩7,890 | ₩7,890 | ₩7,740 | ₩7,780 | -1.39% | 14.5만 |
|---|
| 2026.09.16 | ₩7,950 | ₩7,960 | ₩7,770 | ₩7,830 | -1.51% | 13.1만 |
|---|
| 2026.09.15 | ₩7,940 | ₩8,030 | ₩7,880 | ₩7,950 | +0.13% | 17.7만 |
|---|
| 2026.09.14 | ₩7,900 | ₩7,980 | ₩7,750 | ₩7,940 | +0.51% | 21.4만 |
|---|
| 2026.09.11 | ₩7,950 | ₩8,060 | ₩7,920 | ₩8,040 | +1.13% | 20.4만 |
|---|
| 2026.09.10 | ₩8,070 | ₩8,150 | ₩7,900 | ₩8,150 | +0.99% | 25.3만 |
|---|
| 2026.09.09 | ₩8,090 | ₩8,250 | ₩8,070 | ₩8,120 | +0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩8,140 | ₩8,360 | ₩8,120 | ₩8,130 | -0.12% | 19만 |
|---|
| 2026.09.07 | ₩8,150 | ₩8,150 | ₩8,010 | ₩8,090 | -0.74% | 12.3만 |
|---|
| 2026.09.04 | ₩8,040 | ₩8,150 | ₩7,960 | ₩8,090 | +0.62% | 14.8만 |
|---|
| 2026.09.03 | ₩8,110 | ₩8,180 | ₩7,870 | ₩7,920 | -2.34% | 20.2만 |
|---|
| 2026.09.02 | ₩8,260 | ₩8,330 | ₩8,000 | ₩8,000 | -3.15% | 24.5만 |
|---|
| 2026.09.01 | ₩8,190 | ₩8,570 | ₩8,190 | ₩8,360 | +2.08% | 36.1만 |
|---|
| 2026.08.31 | ₩8,010 | ₩8,170 | ₩7,810 | ₩8,070 | +0.75% | 192.1만 |
|---|
| 2026.08.28 | ₩8,060 | ₩8,240 | ₩7,970 | ₩8,160 | +1.24% | 17만 |
|---|
| 2026.08.27 | ₩8,190 | ₩8,320 | ₩8,040 | ₩8,100 | -1.10% | 23.8만 |
|---|
| 2026.08.26 | ₩8,390 | ₩8,480 | ₩8,160 | ₩8,260 | -1.55% | 27만 |
|---|
| 2026.08.25 | ₩8,110 | ₩8,370 | ₩7,650 | ₩8,370 | +3.21% | 36.3만 |
|---|
| 2026.08.24 | ₩8,290 | ₩8,400 | ₩8,060 | ₩8,110 | -2.17% | 27.2만 |
|---|
| 2026.08.21 | ₩8,470 | ₩8,670 | ₩8,120 | ₩8,220 | -2.95% | 29.7만 |
|---|
| 2026.08.20 | ₩8,950 | ₩9,140 | ₩8,500 | ₩8,650 | -3.35% | 37.4만 |
|---|
| 2026.08.19 | ₩8,750 | ₩8,760 | ₩8,360 | ₩8,500 | -2.86% | 34.8만 |
|---|
| 2026.08.18 | ₩9,460 | ₩9,490 | ₩8,800 | ₩8,870 | -6.24% | 41.2만 |
|---|
| 2026.08.14 | ₩9,470 | ₩9,810 | ₩9,300 | ₩9,530 | +0.63% | 22.2만 |
|---|
| 2026.08.13 | ₩9,560 | ₩9,710 | ₩9,350 | ₩9,490 | -0.73% | 20.1만 |
|---|
| 2026.08.12 | ₩9,640 | ₩9,730 | ₩9,410 | ₩9,670 | +0.31% | 17만 |
|---|
| 2026.08.11 | ₩9,760 | ₩10,030 | ₩9,560 | ₩9,720 | -0.41% | 27만 |
|---|
| 2026.08.10 | ₩9,300 | ₩9,990 | ₩9,300 | ₩9,850 | +5.91% | 28.6만 |
|---|
| 2026.08.07 | ₩9,200 | ₩9,450 | ₩9,000 | ₩9,300 | +1.09% | 24만 |
|---|
| 2026.08.06 | ₩9,110 | ₩9,390 | ₩8,960 | ₩9,280 | +1.87% | 26만 |
|---|
| 2026.08.05 | ₩9,600 | ₩9,750 | ₩9,080 | ₩9,110 | -5.10% | 44.6만 |
|---|
| 2026.08.04 | ₩8,850 | ₩9,630 | ₩8,850 | ₩9,500 | +7.34% | 39만 |
|---|
| 2026.08.03 | ₩8,370 | ₩9,320 | ₩8,300 | ₩8,930 | +6.69% | 38.5만 |
|---|
| 2026.07.31 | ₩8,240 | ₩8,630 | ₩8,160 | ₩8,450 | +2.55% | 29.5만 |
|---|
| 2026.07.30 | ₩8,200 | ₩8,420 | ₩7,950 | ₩8,030 | -2.07% | 30.1만 |
|---|
| 2026.07.29 | ₩8,630 | ₩8,760 | ₩7,600 | ₩8,100 | -6.14% | 59.3만 |
|---|
| 2026.07.28 | ₩8,880 | ₩8,960 | ₩8,220 | ₩8,460 | -4.73% | 30.4만 |
|---|
| 2026.07.27 | ₩9,130 | ₩9,330 | ₩8,780 | ₩8,960 | -1.86% | 29.2만 |
|---|
| 2026.07.24 | ₩8,800 | ₩9,180 | ₩8,790 | ₩8,880 | +0.91% | 24.9만 |
|---|
| 2026.07.23 | ₩8,720 | ₩9,020 | ₩8,570 | ₩8,960 | +2.75% | 28.9만 |
|---|
| 2026.07.22 | ₩8,920 | ₩9,160 | ₩8,500 | ₩8,550 | -4.15% | 19.8만 |
|---|
| 2026.07.21 | ₩8,730 | ₩8,780 | ₩8,420 | ₩8,690 | -0.46% | 24.3만 |
|---|
| 2026.07.20 | ₩8,850 | ₩9,020 | ₩8,660 | ₩8,720 | -1.47% | 22.6만 |
|---|
| 2026.07.16 | ₩9,490 | ₩9,570 | ₩9,030 | ₩9,120 | -3.90% | 23.7만 |
|---|
| 2026.07.15 | ₩9,230 | ₩9,670 | ₩9,220 | ₩9,530 | +3.25% | 22.6만 |
|---|
| 2026.07.14 | ₩9,800 | ₩9,800 | ₩9,020 | ₩9,180 | -6.33% | 43.6만 |
|---|
| 2026.07.13 | ₩10,250 | ₩10,510 | ₩9,630 | ₩9,700 | -5.37% | 34.7만 |
|---|
| 2026.07.10 | ₩9,930 | ₩10,430 | ₩9,840 | ₩10,200 | +2.72% | 29.7만 |
|---|
| 2026.07.09 | ₩9,980 | ₩10,280 | ₩9,760 | ₩9,840 | -1.40% | 26.2만 |
|---|
| 2026.07.08 | ₩10,310 | ₩10,310 | ₩9,750 | ₩9,880 | -4.17% | 34만 |
|---|
| 2026.07.07 | ₩10,490 | ₩10,710 | ₩10,050 | ₩10,380 | -1.05% | 30.2만 |
|---|
| 2026.07.06 | ₩10,550 | ₩10,650 | ₩10,250 | ₩10,480 | -0.66% | 21.1만 |
|---|
| 2026.07.03 | ₩10,740 | ₩10,770 | ₩10,140 | ₩10,460 | -2.61% | 26.9만 |
|---|
| 2026.07.02 | ₩10,760 | ₩10,870 | ₩10,380 | ₩10,650 | -1.02% | 24.4만 |
|---|
| 2026.07.01 | ₩10,900 | ₩11,490 | ₩10,750 | ₩10,810 | -0.83% | 23.8만 |
|---|
| 2026.06.30 | ₩11,450 | ₩11,560 | ₩10,730 | ₩10,860 | -5.15% | 26.2만 |
|---|
| 2026.06.29 | ₩10,300 | ₩11,680 | ₩10,300 | ₩11,610 | +12.72% | 42.2만 |
|---|
| 2026.06.26 | ₩10,830 | ₩10,890 | ₩10,220 | ₩10,480 | -3.23% | 41.4만 |
|---|
| 2026.06.25 | ₩11,380 | ₩11,740 | ₩10,930 | ₩10,930 | -3.95% | 32.3만 |
|---|
| 2026.06.24 | ₩11,480 | ₩11,720 | ₩11,130 | ₩11,380 | -0.87% | 34만 |
|---|
| 2026.06.23 | ₩11,520 | ₩11,960 | ₩11,290 | ₩11,470 | -0.43% | 37만 |
|---|
| 2026.06.22 | ₩11,590 | ₩12,000 | ₩11,320 | ₩11,580 | -0.09% | 29만 |
|---|
| 2026.06.19 | ₩12,100 | ₩12,410 | ₩11,640 | ₩11,930 | -1.40% | 73.2만 |
|---|
| 2026.06.18 | ₩12,670 | ₩12,750 | ₩12,080 | ₩12,080 | -4.66% | 19.7만 |
|---|
| 2026.06.17 | ₩12,480 | ₩12,860 | ₩12,130 | ₩12,580 | +0.80% | 23.7만 |
|---|
| 2026.06.16 | ₩12,270 | ₩12,530 | ₩12,030 | ₩12,360 | +0.73% | 30.3만 |
|---|
| 2026.06.15 | ₩12,210 | ₩12,550 | ₩12,000 | ₩12,190 | -0.16% | 27.6만 |
|---|
| 2026.06.12 | ₩12,150 | ₩12,260 | ₩11,730 | ₩11,880 | -2.22% | 36.8만 |
|---|
| 2026.06.11 | ₩11,100 | ₩11,740 | ₩10,830 | ₩11,740 | +5.77% | 67.8만 |
|---|
| 2026.06.10 | ₩11,330 | ₩11,750 | ₩11,030 | ₩11,300 | -0.26% | 1 |
|---|
| 2026.06.09 | ₩11,330 | ₩12,000 | ₩11,160 | ₩11,610 | +2.47% | 42.9만 |
|---|
| 2026.06.08 | ₩11,350 | ₩12,000 | ₩11,150 | ₩11,230 | -1.06% | 45.2만 |
|---|
| 2026.06.05 | ₩12,900 | ₩12,910 | ₩12,300 | ₩12,310 | -4.57% | 30.4만 |
|---|
| 2026.06.04 | ₩13,000 | ₩13,240 | ₩12,500 | ₩12,830 | -1.31% | 24.2만 |
|---|
| 2026.06.02 | ₩13,080 | ₩13,340 | ₩12,650 | ₩12,840 | -1.83% | 43.3만 |
|---|
| 2026.06.01 | ₩13,710 | ₩13,790 | ₩13,120 | ₩13,320 | -2.84% | 38.1만 |
|---|
| 2026.05.29 | ₩13,650 | ₩13,670 | ₩13,010 | ₩13,470 | -1.32% | 38만 |
|---|
| 2026.05.28 | ₩14,080 | ₩14,080 | ₩13,160 | ₩13,570 | -3.62% | 35.7만 |
|---|
| 2026.05.27 | ₩14,050 | ₩14,450 | ₩13,760 | ₩13,900 | -1.07% | 40.7만 |
|---|
| 2026.05.26 | ₩14,910 | ₩15,290 | ₩14,170 | ₩14,270 | -4.29% | 51.1만 |
|---|
| 2026.05.22 | ₩13,630 | ₩14,490 | ₩13,590 | ₩14,180 | +4.04% | 42.8만 |
|---|
| 2026.05.21 | ₩13,670 | ₩14,040 | ₩13,350 | ₩13,450 | -1.61% | 37만 |
|---|
| 2026.05.20 | ₩14,050 | ₩14,050 | ₩12,700 | ₩13,500 | -3.91% | 45.7만 |
|---|
| 2026.05.19 | ₩14,400 | ₩14,670 | ₩13,700 | ₩13,930 | -3.26% | 64.2만 |
|---|
| 2026.05.18 | ₩14,790 | ₩14,790 | ₩13,800 | ₩14,310 | -3.25% | 43.3만 |
|---|
| 2026.05.15 | ₩15,610 | ₩15,680 | ₩14,620 | ₩14,940 | -4.29% | 43.3만 |
|---|
| 2026.05.14 | ₩15,000 | ₩15,780 | ₩15,000 | ₩15,390 | +2.60% | 50.7만 |
|---|
| 2026.05.13 | ₩15,950 | ₩15,950 | ₩14,850 | ₩14,890 | -6.65% | 46.4만 |
|---|
| 2026.05.12 | ₩15,220 | ₩15,680 | ₩14,700 | ₩15,410 | +1.25% | 63.5만 |
|---|
| 2026.05.11 | ₩15,400 | ₩15,600 | ₩15,000 | ₩15,170 | -1.49% | 57.3만 |
|---|
| 2026.05.08 | ₩16,250 | ₩16,430 | ₩15,690 | ₩15,740 | -3.14% | 43.6만 |
|---|
| 2026.05.07 | ₩16,070 | ₩16,780 | ₩16,020 | ₩16,170 | +0.62% | 39.2만 |
|---|
| 2026.05.06 | ₩16,900 | ₩16,900 | ₩15,980 | ₩16,090 | -4.79% | 69.1만 |
|---|
| 2026.05.04 | ₩17,270 | ₩17,440 | ₩16,860 | ₩16,900 | -2.14% | 36.7만 |
|---|
| 2026.04.30 | ₩17,450 | ₩17,660 | ₩17,050 | ₩17,090 | -2.06% | 29.7만 |
|---|
| 2026.04.29 | ₩17,540 | ₩17,660 | ₩17,150 | ₩17,400 | -0.80% | 26.6만 |
|---|
| 2026.04.28 | ₩17,780 | ₩17,790 | ₩17,520 | ₩17,530 | -1.41% | 29.2만 |
|---|
| 2026.04.27 | ₩18,110 | ₩18,330 | ₩17,740 | ₩17,780 | -1.82% | 29.9만 |
|---|
| 2026.04.24 | ₩17,490 | ₩18,190 | ₩17,310 | ₩17,940 | +2.57% | 31.7만 |
|---|
| 2026.04.23 | ₩17,500 | ₩17,870 | ₩17,260 | ₩17,640 | +0.80% | 36.4만 |
|---|
| 2026.04.22 | ₩17,340 | ₩17,450 | ₩16,980 | ₩17,270 | -0.40% | 33.7만 |
|---|
| 2026.04.21 | ₩17,870 | ₩17,900 | ₩17,350 | ₩17,390 | -2.69% | 38.2만 |
|---|
| 2026.04.20 | ₩18,060 | ₩18,120 | ₩17,790 | ₩17,800 | -1.44% | 28.9만 |
|---|
| 2026.04.17 | ₩18,100 | ₩18,300 | ₩17,870 | ₩18,200 | +0.55% | 23.5만 |
|---|
| 2026.04.16 | ₩18,220 | ₩18,500 | ₩18,060 | ₩18,080 | -0.77% | 24.6만 |
|---|
| 2026.04.15 | ₩17,990 | ₩18,350 | ₩17,820 | ₩18,120 | +0.72% | 29.6만 |
|---|
| 2026.04.14 | ₩17,670 | ₩18,130 | ₩17,650 | ₩17,710 | +0.23% | 24만 |
|---|
| 2026.04.13 | ₩17,300 | ₩17,810 | ₩17,140 | ₩17,480 | +1.04% | 17.5만 |
|---|
| 2026.04.10 | ₩17,600 | ₩17,750 | ₩17,430 | ₩17,600 | 0.00% | 22.8만 |
|---|
| 2026.04.09 | ₩17,920 | ₩17,970 | ₩17,310 | ₩17,370 | -3.07% | 34.3만 |
|---|
| 2026.04.08 | ₩18,300 | ₩18,400 | ₩17,900 | ₩18,100 | -1.09% | 39.1만 |
|---|
| 2026.04.07 | ₩17,450 | ₩18,080 | ₩17,000 | ₩17,230 | -1.26% | 25.3만 |
|---|
| 2026.04.06 | ₩17,490 | ₩17,550 | ₩17,000 | ₩17,130 | -2.06% | 30.6만 |
|---|
| 2026.04.03 | ₩18,160 | ₩18,280 | ₩17,260 | ₩17,520 | -3.52% | 37.8만 |
|---|
| 2026.04.02 | ₩18,980 | ₩19,070 | ₩17,590 | ₩17,830 | -6.06% | 43.3만 |
|---|
| 2026.04.01 | ₩18,210 | ₩19,000 | ₩18,100 | ₩18,840 | +3.46% | 36.9만 |
|---|
| 2026.03.31 | ₩18,000 | ₩18,270 | ₩17,200 | ₩17,350 | -3.61% | 43만 |
|---|
| 2026.03.30 | ₩18,780 | ₩18,780 | ₩18,320 | ₩18,400 | -2.02% | 34.2만 |
|---|
| 2026.03.27 | ₩19,100 | ₩19,760 | ₩18,760 | ₩19,680 | +3.04% | 49.4만 |
|---|
| 2026.03.26 | ₩19,450 | ₩20,450 | ₩19,210 | ₩19,580 | +0.67% | 67.4만 |
|---|
| 2026.03.25 | ₩18,610 | ₩19,980 | ₩18,590 | ₩19,680 | +5.75% | 52.4만 |
|---|
| 2026.03.24 | ₩18,440 | ₩18,800 | ₩18,050 | ₩18,500 | +0.33% | 33만 |
|---|
| 2026.03.23 | ₩18,370 | ₩18,530 | ₩18,010 | ₩18,160 | -1.14% | 52.9만 |
|---|
| 2026.03.20 | ₩19,230 | ₩19,640 | ₩18,880 | ₩18,950 | -1.46% | 51.6만 |
|---|
| 2026.03.19 | ₩18,770 | ₩19,200 | ₩18,620 | ₩18,750 | -0.11% | 45.8만 |
|---|
| 2026.03.18 | ₩19,450 | ₩19,500 | ₩19,190 | ₩19,300 | -0.77% | 27.8만 |
|---|
| 2026.03.17 | ₩19,330 | ₩19,590 | ₩19,030 | ₩19,200 | -0.67% | 34만 |
|---|
| 2026.03.16 | ₩20,200 | ₩20,200 | ₩18,950 | ₩19,020 | -5.84% | 48.4만 |
|---|
| 2026.03.13 | ₩19,250 | ₩20,200 | ₩19,010 | ₩19,760 | +2.65% | 59.8만 |
|---|
| 2026.03.12 | ₩18,190 | ₩19,930 | ₩18,150 | ₩19,850 | +9.13% | 162.3만 |
|---|
| 2026.03.11 | ₩19,240 | ₩19,240 | ₩18,140 | ₩18,200 | -5.41% | 61.3만 |
|---|
| 2026.03.10 | ₩19,230 | ₩19,300 | ₩18,590 | ₩18,870 | -1.87% | 54.7만 |
|---|
| 2026.03.09 | ₩18,810 | ₩19,280 | ₩17,830 | ₩18,320 | -2.60% | 57.6만 |
|---|
| 2026.03.06 | ₩18,790 | ₩20,200 | ₩18,730 | ₩19,800 | +5.38% | 70.2만 |
|---|
| 2026.03.05 | ₩18,530 | ₩19,920 | ₩18,100 | ₩19,040 | +2.75% | 117만 |
|---|
| 2026.03.04 | ₩19,000 | ₩19,440 | ₩17,100 | ₩17,270 | -9.11% | 138.5만 |
|---|
| 2026.03.03 | ₩21,200 | ₩21,400 | ₩19,910 | ₩19,910 | -6.08% | 94.6만 |
|---|
| 2026.02.27 | ₩22,700 | ₩22,900 | ₩20,950 | ₩21,650 | -4.63% | 100.5만 |
|---|
| 2026.02.26 | ₩21,850 | ₩21,850 | ₩21,000 | ₩21,450 | -1.83% | 51.7만 |
|---|
| 2026.02.25 | ₩21,400 | ₩21,750 | ₩21,100 | ₩21,650 | +1.17% | 39.6만 |
|---|
| 2026.02.24 | ₩21,200 | ₩21,450 | ₩20,850 | ₩21,250 | +0.24% | 50.5만 |
|---|
| 2026.02.23 | ₩21,400 | ₩21,900 | ₩20,900 | ₩21,250 | -0.70% | 55.1만 |
|---|
| 2026.02.20 | ₩21,600 | ₩21,800 | ₩21,000 | ₩21,400 | -0.93% | 45.7만 |
|---|
| 2026.02.19 | ₩20,550 | ₩21,350 | ₩19,870 | ₩21,150 | +2.92% | 117.7만 |
|---|
| 2026.02.13 | ₩20,750 | ₩21,350 | ₩20,350 | ₩20,350 | -1.93% | 60.8만 |
|---|
| 2026.02.12 | ₩20,950 | ₩21,200 | ₩20,650 | ₩20,650 | -1.43% | 60.2만 |
|---|
| 2026.02.11 | ₩21,100 | ₩21,350 | ₩20,700 | ₩20,900 | -0.95% | 50.7만 |
|---|
| 2026.02.10 | ₩20,900 | ₩21,500 | ₩20,700 | ₩20,900 | 0.00% | 50.3만 |
|---|
| 2026.02.09 | ₩20,500 | ₩20,900 | ₩20,000 | ₩20,750 | +1.22% | 85.9만 |
|---|
| 2026.02.06 | ₩20,750 | ₩21,250 | ₩20,250 | ₩20,750 | 0.00% | 72.4만 |
|---|
| 2026.02.05 | ₩21,900 | ₩22,300 | ₩21,300 | ₩21,550 | -1.60% | 62.5만 |
|---|
| 2026.02.04 | ₩21,400 | ₩22,750 | ₩21,100 | ₩22,100 | +3.27% | 113.9만 |
|---|
| 2026.02.03 | ₩21,800 | ₩21,800 | ₩20,500 | ₩21,100 | -3.21% | 155.2만 |
|---|
| 2026.02.02 | ₩21,100 | ₩22,200 | ₩20,750 | ₩20,800 | -1.42% | 133.2만 |
|---|
| 2026.01.30 | ₩23,250 | ₩23,450 | ₩21,800 | ₩21,850 | -6.02% | 192.9만 |
|---|
| 2026.01.29 | ₩21,800 | ₩23,950 | ₩21,150 | ₩23,850 | +9.40% | 342.5만 |
|---|
| 2026.01.28 | ₩19,920 | ₩20,650 | ₩19,870 | ₩20,150 | +1.15% | 178.5만 |
|---|
| 2026.01.27 | ₩18,000 | ₩20,700 | ₩17,800 | ₩20,150 | +11.94% | 263.6만 |
|---|
| 2026.01.26 | ₩17,000 | ₩18,300 | ₩16,920 | ₩18,100 | +6.47% | 218.5만 |
|---|
| 2026.01.23 | ₩15,660 | ₩16,820 | ₩15,620 | ₩16,550 | +5.68% | 124.4만 |
|---|
| 2026.01.22 | ₩16,010 | ₩16,120 | ₩15,640 | ₩15,840 | -1.06% | 109.9만 |
|---|
| 2026.01.21 | ₩15,520 | ₩16,370 | ₩15,390 | ₩16,320 | +5.15% | 98.5만 |
|---|
| 2026.01.20 | ₩14,880 | ₩16,750 | ₩14,700 | ₩15,950 | +7.19% | 220.2만 |
|---|
| 2026.01.19 | ₩14,640 | ₩15,420 | ₩13,700 | ₩15,100 | +3.14% | 128.9만 |
|---|
| 2026.01.16 | ₩14,720 | ₩15,490 | ₩13,800 | ₩14,890 | +1.15% | 250.6만 |
|---|
| 2026.01.15 | ₩14,100 | ₩14,500 | ₩13,820 | ₩14,150 | +0.35% | 46.2만 |
|---|
| 2026.01.14 | ₩13,940 | ₩14,020 | ₩13,810 | ₩13,860 | -0.57% | 22.3만 |
|---|
| 2026.01.13 | ₩14,110 | ₩14,210 | ₩13,810 | ₩13,910 | -1.42% | 25.2만 |
|---|
| 2026.01.12 | ₩13,730 | ₩14,250 | ₩13,610 | ₩14,160 | +3.13% | 31.4만 |
|---|
| 2026.01.09 | ₩14,040 | ₩14,110 | ₩13,770 | ₩13,800 | -1.71% | 26.1만 |
|---|
| 2026.01.08 | ₩14,190 | ₩14,370 | ₩13,830 | ₩13,950 | -1.69% | 42.8만 |
|---|
| 2026.01.07 | ₩14,350 | ₩14,400 | ₩14,080 | ₩14,180 | -1.18% | 36.2만 |
|---|
| 2026.01.06 | ₩14,640 | ₩14,730 | ₩14,290 | ₩14,420 | -1.50% | 42.1만 |
|---|
| 2026.01.05 | ₩14,850 | ₩15,000 | ₩14,400 | ₩14,780 | -0.47% | 26.5만 |
|---|
| 2026.01.02 | ₩14,710 | ₩15,000 | ₩14,680 | ₩14,850 | +0.95% | 27.2만 |
|---|
| 2025.12.30 | ₩14,620 | ₩14,950 | ₩14,600 | ₩14,670 | +0.34% | 20.9만 |
|---|
| 2025.12.29 | ₩14,530 | ₩14,750 | ₩14,460 | ₩14,610 | +0.55% | 15.8만 |
|---|
| 2025.12.26 | ₩14,500 | ₩14,680 | ₩14,410 | ₩14,680 | +1.24% | 25.8만 |
|---|
| 2025.12.24 | ₩14,600 | ₩14,670 | ₩14,400 | ₩14,460 | -0.96% | 20만 |
|---|
| 2025.12.23 | ₩14,940 | ₩15,040 | ₩14,580 | ₩14,620 | -2.14% | 23.3만 |
|---|
| 2025.12.22 | ₩15,030 | ₩15,110 | ₩14,760 | ₩14,930 | -0.67% | 26.3만 |
|---|
| 2025.12.19 | ₩14,630 | ₩14,940 | ₩14,420 | ₩14,690 | +0.41% | 40.8만 |
|---|
| 2025.12.18 | ₩14,310 | ₩14,730 | ₩14,230 | ₩14,450 | +0.98% | 31.7만 |
|---|
| 2025.12.17 | ₩15,010 | ₩15,080 | ₩14,530 | ₩14,620 | -2.60% | 44.5만 |
|---|
| 2025.12.16 | ₩15,080 | ₩15,090 | ₩14,520 | ₩14,950 | -0.86% | 55.5만 |
|---|
| 2025.12.15 | ₩15,290 | ₩15,400 | ₩15,010 | ₩15,040 | -1.64% | 43.6만 |
|---|
| 2025.12.12 | ₩15,630 | ₩15,990 | ₩15,430 | ₩15,610 | -0.13% | 46만 |
|---|
| 2025.12.11 | ₩15,700 | ₩15,800 | ₩15,340 | ₩15,570 | -0.83% | 55.9만 |
|---|
| 2025.12.10 | ₩15,490 | ₩15,870 | ₩15,300 | ₩15,650 | +1.03% | 44.1만 |
|---|
| 2025.12.09 | ₩15,100 | ₩15,660 | ₩14,990 | ₩15,480 | +2.52% | 46.7만 |
|---|
| 2025.12.08 | ₩15,770 | ₩15,920 | ₩14,820 | ₩15,010 | -4.82% | 83.1만 |
|---|
| 2025.12.05 | ₩15,560 | ₩15,710 | ₩15,050 | ₩15,480 | -0.51% | 58.6만 |
|---|
| 2025.12.04 | ₩15,140 | ₩15,690 | ₩14,850 | ₩15,640 | +3.30% | 147.8만 |
|---|
| 2025.12.03 | ₩14,540 | ₩14,650 | ₩14,290 | ₩14,590 | +0.34% | 43.6만 |
|---|
| 2025.12.02 | ₩14,610 | ₩14,880 | ₩14,350 | ₩14,540 | -0.48% | 69.7만 |
|---|
| 2025.12.01 | ₩14,030 | ₩14,570 | ₩13,940 | ₩14,480 | +3.21% | 80.3만 |
|---|
| 2025.11.28 | ₩13,120 | ₩14,280 | ₩13,020 | ₩13,890 | +5.87% | 145만 |
|---|
| 2025.11.27 | ₩13,080 | ₩13,280 | ₩12,910 | ₩12,940 | -1.07% | 28.8만 |
|---|
| 2025.11.26 | ₩12,380 | ₩13,370 | ₩12,380 | ₩13,170 | +6.38% | 88.7만 |
|---|
| 2025.11.25 | ₩12,430 | ₩12,490 | ₩12,080 | ₩12,140 | -2.33% | 22.7만 |
|---|
| 2025.11.24 | ₩12,710 | ₩12,720 | ₩12,120 | ₩12,290 | -3.30% | 39.1만 |
|---|
| 2025.11.21 | ₩12,480 | ₩13,030 | ₩12,440 | ₩12,550 | +0.56% | 54.5만 |
|---|
| 2025.11.20 | ₩13,470 | ₩13,690 | ₩12,780 | ₩12,980 | -3.64% | 97만 |
|---|
| 2025.11.19 | ₩12,330 | ₩12,410 | ₩12,020 | ₩12,250 | -0.65% | 23.7만 |
|---|
| 2025.11.18 | ₩12,740 | ₩12,790 | ₩12,310 | ₩12,370 | -2.90% | 33.7만 |
|---|
| 2025.11.17 | ₩12,850 | ₩12,910 | ₩12,550 | ₩12,720 | -1.01% | 31.2만 |
|---|
| 2025.11.14 | ₩12,960 | ₩13,320 | ₩12,730 | ₩12,760 | -1.54% | 38.5만 |
|---|
| 2025.11.13 | ₩13,270 | ₩13,700 | ₩13,160 | ₩13,250 | -0.15% | 64.1만 |
|---|
| 2025.11.12 | ₩13,380 | ₩13,380 | ₩12,920 | ₩13,270 | -0.82% | 43.7만 |
|---|
| 2025.11.11 | ₩13,100 | ₩13,290 | ₩13,000 | ₩13,160 | +0.46% | 39.1만 |
|---|
| 2025.11.10 | ₩12,550 | ₩13,710 | ₩12,520 | ₩13,320 | +6.14% | 147.5만 |
|---|
| 2025.11.07 | ₩12,270 | ₩12,330 | ₩12,040 | ₩12,210 | -0.49% | 26.6만 |
|---|
| 2025.11.06 | ₩12,700 | ₩12,770 | ₩12,260 | ₩12,340 | -2.83% | 37.4만 |
|---|
| 2025.11.05 | ₩12,940 | ₩12,940 | ₩12,280 | ₩12,680 | -2.01% | 44.2만 |
|---|
| 2025.11.04 | ₩12,650 | ₩13,040 | ₩12,510 | ₩12,780 | +1.03% | 50.8만 |
|---|
| 2025.11.03 | ₩12,600 | ₩12,930 | ₩12,330 | ₩12,770 | +1.35% | 58.6만 |
|---|
| 2025.10.31 | ₩12,050 | ₩12,420 | ₩11,970 | ₩12,290 | +1.99% | 33.5만 |
|---|
| 2025.10.30 | ₩12,720 | ₩12,760 | ₩11,930 | ₩12,000 | -5.66% | 67.1만 |
|---|
| 2025.10.29 | ₩12,660 | ₩12,680 | ₩12,220 | ₩12,510 | -1.18% | 50.8만 |
|---|
| 2025.10.28 | ₩12,940 | ₩12,940 | ₩12,410 | ₩12,490 | -3.48% | 86.3만 |
|---|
| 2025.10.27 | ₩11,400 | ₩13,400 | ₩11,400 | ₩13,240 | +16.14% | 313.3만 |
|---|
| 2025.10.24 | ₩11,180 | ₩11,320 | ₩11,100 | ₩11,300 | +1.07% | 17.2만 |
|---|
| 2025.10.23 | ₩11,230 | ₩11,270 | ₩11,040 | ₩11,100 | -1.16% | 25.5만 |
|---|
| 2025.10.22 | ₩11,250 | ₩11,340 | ₩11,110 | ₩11,290 | +0.36% | 17.3만 |
|---|
| 2025.10.21 | ₩11,540 | ₩11,590 | ₩11,250 | ₩11,260 | -2.43% | 31.9만 |
|---|
| 2025.10.20 | ₩11,660 | ₩11,740 | ₩11,390 | ₩11,490 | -1.46% | 30.7만 |
|---|
| 2025.10.17 | ₩11,800 | ₩12,030 | ₩11,210 | ₩11,470 | -2.80% | 86.2만 |
|---|
| 2025.10.16 | ₩11,290 | ₩11,560 | ₩11,190 | ₩11,500 | +1.86% | 33만 |
|---|
| 2025.10.15 | ₩11,100 | ₩11,320 | ₩11,070 | ₩11,300 | +1.80% | 13.8만 |
|---|
| 2025.10.14 | ₩11,180 | ₩11,260 | ₩11,000 | ₩11,100 | -0.72% | 16.5만 |
|---|
| 2025.10.13 | ₩11,020 | ₩11,300 | ₩10,970 | ₩11,170 | +1.36% | 16.7만 |
|---|
| 2025.10.10 | ₩11,400 | ₩11,410 | ₩11,040 | ₩11,230 | -1.49% | 23.7만 |
|---|