시장 데이터를 불러오는 중
전체 종목
바이오톡스텍 과거 주가
바이오톡스텍 · 086040.KQ · KOSDAQ
주요 제품·사업: 안전성평가, 유효성평가
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
바이오톡스텍 · 086040.KQ · KOSDAQ
주요 제품·사업: 안전성평가, 유효성평가
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,290 | ₩2,290 | ₩2,245 | ₩2,260 | -1.31% | 2.1천 |
| 2026.10.07 | ₩2,285 | ₩2,300 | ₩2,255 | ₩2,285 | 0.00% | 4.8천 |
| 2026.10.06 | ₩2,275 | ₩2,295 | ₩2,265 | ₩2,285 | +0.44% | 5.6천 |
| 2026.10.02 | ₩2,265 | ₩2,280 | ₩2,220 | ₩2,275 | +0.44% | 4천 |
| 2026.10.01 | ₩2,275 | ₩2,275 | ₩2,210 | ₩2,265 | -0.44% | 6.7천 |
| 2026.09.30 | ₩2,240 | ₩2,300 | ₩2,230 | ₩2,270 | +1.34% | 1.3만 |
| 2026.09.29 | ₩2,265 | ₩2,270 | ₩2,210 | ₩2,240 | -1.10% | 8.5천 |
| 2026.09.28 | ₩2,250 | ₩2,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,225 |
| ₩2,245 |
| -0.22% |
| 4.2천 |
| 2026.09.23 | ₩2,295 | ₩2,310 | ₩2,220 | ₩2,240 | -2.40% | 1.5만 |
|---|
| 2026.09.22 | ₩2,275 | ₩2,300 | ₩2,245 | ₩2,290 | +0.66% | 1.2만 |
|---|
| 2026.09.21 | ₩2,270 | ₩2,310 | ₩2,225 | ₩2,290 | +0.88% | 7.7천 |
|---|
| 2026.09.18 | ₩2,310 | ₩2,325 | ₩2,275 | ₩2,275 | -1.52% | 2.2천 |
|---|
| 2026.09.17 | ₩2,300 | ₩2,310 | ₩2,290 | ₩2,305 | +0.22% | 4.7천 |
|---|
| 2026.09.16 | ₩2,325 | ₩2,330 | ₩2,295 | ₩2,295 | -1.29% | 3.1천 |
|---|
| 2026.09.15 | ₩2,345 | ₩2,350 | ₩2,295 | ₩2,325 | -0.85% | 1만 |
|---|
| 2026.09.14 | ₩2,325 | ₩2,340 | ₩2,290 | ₩2,335 | +0.43% | 1.2천 |
|---|
| 2026.09.11 | ₩2,310 | ₩2,335 | ₩2,255 | ₩2,320 | +0.43% | 1만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,330 | ₩2,265 | ₩2,310 | -0.43% | 9.6천 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,330 | -2.51% | 1.1만 |
|---|
| 2026.09.08 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,385 | -0.63% | 1만 |
|---|
| 2026.09.07 | ₩2,400 | ₩2,410 | ₩2,305 | ₩2,385 | -0.63% | 8.4천 |
|---|
| 2026.09.04 | ₩2,415 | ₩2,440 | ₩2,370 | ₩2,390 | -1.04% | 5.5천 |
|---|
| 2026.09.03 | ₩2,480 | ₩2,485 | ₩2,375 | ₩2,415 | -2.62% | 1.1만 |
|---|
| 2026.09.02 | ₩2,400 | ₩2,550 | ₩2,400 | ₩2,480 | +3.33% | 5.2천 |
|---|
| 2026.09.01 | ₩2,510 | ₩2,575 | ₩2,395 | ₩2,500 | -0.40% | 2.3만 |
|---|
| 2026.08.31 | ₩2,500 | ₩2,515 | ₩2,470 | ₩2,500 | 0.00% | 6.3천 |
|---|
| 2026.08.28 | ₩2,450 | ₩2,525 | ₩2,410 | ₩2,500 | +2.04% | 7.1천 |
|---|
| 2026.08.27 | ₩2,485 | ₩2,530 | ₩2,430 | ₩2,430 | -2.21% | 1만 |
|---|
| 2026.08.26 | ₩2,460 | ₩2,510 | ₩2,395 | ₩2,485 | +1.02% | 1.2만 |
|---|
| 2026.08.25 | ₩2,360 | ₩2,435 | ₩2,310 | ₩2,435 | +3.18% | 1.4만 |
|---|
| 2026.08.24 | ₩2,355 | ₩2,395 | ₩2,305 | ₩2,380 | +1.06% | 1.3만 |
|---|
| 2026.08.21 | ₩2,310 | ₩2,370 | ₩2,255 | ₩2,335 | +1.08% | 2.1만 |
|---|
| 2026.08.20 | ₩2,230 | ₩2,320 | ₩2,215 | ₩2,310 | +3.59% | 1.9만 |
|---|
| 2026.08.19 | ₩2,230 | ₩2,330 | ₩2,120 | ₩2,210 | -0.90% | 2.2만 |
|---|
| 2026.08.18 | ₩2,305 | ₩2,305 | ₩2,200 | ₩2,240 | -2.82% | 1.4만 |
|---|
| 2026.08.14 | ₩2,310 | ₩2,325 | ₩2,205 | ₩2,315 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩2,295 | ₩2,315 | ₩2,225 | ₩2,290 | -0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩2,305 | ₩2,315 | ₩2,180 | ₩2,295 | -0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩2,275 | ₩2,310 | ₩2,255 | ₩2,290 | +0.66% | 8.2천 |
|---|
| 2026.08.10 | ₩2,255 | ₩2,270 | ₩2,230 | ₩2,270 | +0.67% | 6.2천 |
|---|
| 2026.08.07 | ₩2,275 | ₩2,285 | ₩2,235 | ₩2,255 | -0.88% | 1.5만 |
|---|
| 2026.08.06 | ₩2,260 | ₩2,290 | ₩2,240 | ₩2,260 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,305 | ₩2,205 | ₩2,260 | +1.12% | 3.1만 |
|---|
| 2026.08.04 | ₩1,935 | ₩2,260 | ₩1,935 | ₩2,205 | +13.95% | 2.9만 |
|---|
| 2026.08.03 | ₩2,070 | ₩2,135 | ₩2,065 | ₩2,130 | +2.90% | 8.9천 |
|---|
| 2026.07.31 | ₩2,120 | ₩2,130 | ₩2,020 | ₩2,070 | -2.36% | 1.8만 |
|---|
| 2026.07.30 | ₩1,900 | ₩2,100 | ₩1,900 | ₩2,095 | +10.26% | 2.5만 |
|---|
| 2026.07.29 | ₩2,155 | ₩2,195 | ₩2,000 | ₩2,080 | -3.48% | 2만 |
|---|
| 2026.07.28 | ₩2,200 | ₩2,210 | ₩2,015 | ₩2,135 | -2.95% | 4.4천 |
|---|
| 2026.07.27 | ₩2,175 | ₩2,210 | ₩2,145 | ₩2,205 | +1.38% | 9.2천 |
|---|
| 2026.07.24 | ₩2,175 | ₩2,180 | ₩2,140 | ₩2,175 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩2,080 | ₩2,180 | ₩2,040 | ₩2,175 | +4.57% | 1.8만 |
|---|
| 2026.07.22 | ₩2,095 | ₩2,145 | ₩2,060 | ₩2,080 | -0.72% | 3.9천 |
|---|
| 2026.07.21 | ₩1,904 | ₩2,090 | ₩1,904 | ₩2,060 | +8.19% | 1.3만 |
|---|
| 2026.07.20 | ₩2,085 | ₩2,090 | ₩1,997 | ₩2,010 | -3.60% | 5.1천 |
|---|
| 2026.07.16 | ₩2,060 | ₩2,090 | ₩2,010 | ₩2,085 | +1.21% | 3천 |
|---|
| 2026.07.15 | ₩1,990 | ₩2,120 | ₩1,990 | ₩2,090 | +5.03% | 8.5천 |
|---|
| 2026.07.14 | ₩1,999 | ₩2,020 | ₩1,940 | ₩1,990 | -0.45% | 5.5만 |
|---|
| 2026.07.13 | ₩2,090 | ₩2,100 | ₩1,988 | ₩1,998 | -4.40% | 2.2만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,140 | ₩2,040 | ₩2,060 | -1.90% | 9.8천 |
|---|
| 2026.07.09 | ₩2,230 | ₩2,230 | ₩2,050 | ₩2,080 | -6.73% | 1.7만 |
|---|
| 2026.07.08 | ₩2,180 | ₩2,280 | ₩2,150 | ₩2,225 | +2.06% | 1.2만 |
|---|
| 2026.07.07 | ₩2,200 | ₩2,240 | ₩2,110 | ₩2,200 | 0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩2,100 | ₩2,220 | ₩2,100 | ₩2,200 | +4.76% | 1.3만 |
|---|
| 2026.07.03 | ₩2,070 | ₩2,215 | ₩2,000 | ₩2,190 | +5.80% | 4만 |
|---|
| 2026.07.02 | ₩2,170 | ₩2,170 | ₩2,020 | ₩2,050 | -5.53% | 1.7만 |
|---|
| 2026.07.01 | ₩2,150 | ₩2,250 | ₩2,120 | ₩2,170 | +0.93% | 7.9천 |
|---|
| 2026.06.30 | ₩2,125 | ₩2,180 | ₩2,100 | ₩2,145 | +0.94% | 1.3만 |
|---|
| 2026.06.29 | ₩1,983 | ₩2,135 | ₩1,961 | ₩2,120 | +6.91% | 2.3만 |
|---|
| 2026.06.26 | ₩1,993 | ₩2,020 | ₩1,896 | ₩1,983 | -0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩2,115 | ₩2,160 | ₩2,010 | ₩2,010 | -4.96% | 2.2만 |
|---|
| 2026.06.24 | ₩2,150 | ₩2,210 | ₩2,015 | ₩2,100 | -2.33% | 5.8만 |
|---|
| 2026.06.23 | ₩2,260 | ₩2,280 | ₩2,080 | ₩2,110 | -6.64% | 3.2만 |
|---|
| 2026.06.22 | ₩2,210 | ₩2,290 | ₩2,210 | ₩2,275 | +2.94% | 1.9만 |
|---|
| 2026.06.19 | ₩2,385 | ₩2,445 | ₩2,215 | ₩2,215 | -7.13% | 4.7만 |
|---|
| 2026.06.18 | ₩2,400 | ₩2,450 | ₩2,380 | ₩2,445 | +1.88% | 2.1만 |
|---|
| 2026.06.17 | ₩2,390 | ₩2,495 | ₩2,340 | ₩2,395 | +0.21% | 2.9만 |
|---|
| 2026.06.16 | ₩2,390 | ₩2,405 | ₩2,380 | ₩2,390 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩2,390 | ₩2,460 | ₩2,365 | ₩2,390 | 0.00% | 1.3만 |
|---|
| 2026.06.12 | ₩2,360 | ₩2,420 | ₩2,335 | ₩2,385 | +1.06% | 1.8만 |
|---|
| 2026.06.11 | ₩2,270 | ₩2,380 | ₩2,265 | ₩2,345 | +3.30% | 2.3만 |
|---|
| 2026.06.10 | ₩2,455 | ₩2,455 | ₩2,355 | ₩2,400 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩2,365 | ₩2,490 | ₩2,365 | ₩2,455 | +3.81% | 1.7만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,950 | ₩2,350 | ₩2,380 | -2.86% | 20.2만 |
|---|
| 2026.06.05 | ₩2,600 | ₩2,605 | ₩2,450 | ₩2,470 | -5.00% | 3.8만 |
|---|
| 2026.06.04 | ₩2,520 | ₩2,620 | ₩2,465 | ₩2,585 | +2.58% | 3.7만 |
|---|
| 2026.06.02 | ₩2,575 | ₩2,575 | ₩2,435 | ₩2,510 | -2.52% | 3.3만 |
|---|
| 2026.06.01 | ₩2,630 | ₩2,635 | ₩2,500 | ₩2,525 | -3.99% | 5.1만 |
|---|
| 2026.05.29 | ₩2,745 | ₩2,770 | ₩2,630 | ₩2,630 | -4.19% | 3.1만 |
|---|
| 2026.05.28 | ₩2,745 | ₩2,770 | ₩2,655 | ₩2,745 | 0.00% | 8.3만 |
|---|
| 2026.05.27 | ₩2,910 | ₩2,925 | ₩2,715 | ₩2,730 | -6.19% | 7.4만 |
|---|
| 2026.05.26 | ₩3,095 | ₩3,105 | ₩2,905 | ₩2,910 | -5.98% | 6.7만 |
|---|
| 2026.05.22 | ₩2,960 | ₩3,120 | ₩2,960 | ₩3,095 | +4.56% | 2.1만 |
|---|
| 2026.05.21 | ₩2,905 | ₩3,040 | ₩2,905 | ₩2,955 | +1.72% | 4.3만 |
|---|
| 2026.05.20 | ₩3,060 | ₩3,100 | ₩2,840 | ₩2,925 | -4.41% | 5.7만 |
|---|
| 2026.05.19 | ₩3,065 | ₩3,195 | ₩3,015 | ₩3,120 | +1.79% | 9.1만 |
|---|
| 2026.05.18 | ₩3,180 | ₩3,200 | ₩3,065 | ₩3,145 | -1.10% | 8.9만 |
|---|
| 2026.05.15 | ₩3,215 | ₩3,275 | ₩3,135 | ₩3,200 | -0.47% | 10.7만 |
|---|
| 2026.05.14 | ₩3,020 | ₩3,715 | ₩2,975 | ₩3,310 | +9.60% | 104.7만 |
|---|
| 2026.05.13 | ₩3,055 | ₩3,055 | ₩2,990 | ₩3,045 | -0.33% | 4.1만 |
|---|
| 2026.05.12 | ₩3,110 | ₩3,120 | ₩2,990 | ₩3,055 | -1.77% | 9.5만 |
|---|
| 2026.05.11 | ₩3,075 | ₩3,155 | ₩3,045 | ₩3,110 | +1.14% | 6.6만 |
|---|
| 2026.05.08 | ₩3,165 | ₩3,195 | ₩3,060 | ₩3,130 | -1.11% | 3.2만 |
|---|
| 2026.05.07 | ₩3,145 | ₩3,190 | ₩3,095 | ₩3,165 | +0.64% | 2.9만 |
|---|
| 2026.05.06 | ₩3,300 | ₩3,300 | ₩3,130 | ₩3,145 | -4.70% | 10.6만 |
|---|
| 2026.05.04 | ₩3,350 | ₩3,375 | ₩3,250 | ₩3,300 | -1.49% | 4.8만 |
|---|
| 2026.04.30 | ₩3,370 | ₩3,400 | ₩3,275 | ₩3,325 | -1.34% | 5만 |
|---|
| 2026.04.29 | ₩3,345 | ₩3,385 | ₩3,320 | ₩3,370 | +0.75% | 4만 |
|---|
| 2026.04.28 | ₩3,390 | ₩3,420 | ₩3,350 | ₩3,365 | -0.74% | 4.6만 |
|---|
| 2026.04.27 | ₩3,355 | ₩3,420 | ₩3,340 | ₩3,390 | +1.04% | 4.2만 |
|---|
| 2026.04.24 | ₩3,250 | ₩3,465 | ₩3,220 | ₩3,355 | +3.23% | 9.4만 |
|---|
| 2026.04.23 | ₩3,260 | ₩3,280 | ₩3,220 | ₩3,250 | -0.31% | 3.5만 |
|---|
| 2026.04.22 | ₩3,285 | ₩3,315 | ₩3,210 | ₩3,265 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩3,440 | ₩3,440 | ₩3,295 | ₩3,300 | -4.07% | 8.1만 |
|---|
| 2026.04.20 | ₩3,455 | ₩3,525 | ₩3,350 | ₩3,440 | -0.43% | 9.6만 |
|---|
| 2026.04.17 | ₩3,390 | ₩3,545 | ₩3,370 | ₩3,530 | +4.13% | 11.7만 |
|---|
| 2026.04.16 | ₩3,430 | ₩3,505 | ₩3,380 | ₩3,390 | -1.17% | 9.9만 |
|---|
| 2026.04.15 | ₩3,250 | ₩3,425 | ₩3,245 | ₩3,415 | +5.08% | 9.2만 |
|---|
| 2026.04.14 | ₩3,265 | ₩3,305 | ₩3,200 | ₩3,245 | -0.61% | 7.7만 |
|---|
| 2026.04.13 | ₩3,170 | ₩3,230 | ₩3,105 | ₩3,230 | +1.89% | 3.8만 |
|---|
| 2026.04.10 | ₩3,140 | ₩3,215 | ₩3,140 | ₩3,180 | +1.27% | 3만 |
|---|
| 2026.04.09 | ₩3,200 | ₩3,230 | ₩3,125 | ₩3,135 | -2.03% | 1.9만 |
|---|
| 2026.04.08 | ₩3,125 | ₩3,245 | ₩3,120 | ₩3,200 | +2.40% | 3.7만 |
|---|
| 2026.04.07 | ₩3,135 | ₩3,160 | ₩3,045 | ₩3,075 | -1.91% | 2.8만 |
|---|
| 2026.04.06 | ₩3,160 | ₩3,160 | ₩3,050 | ₩3,085 | -2.37% | 2.5만 |
|---|
| 2026.04.03 | ₩3,090 | ₩3,140 | ₩3,050 | ₩3,100 | +0.32% | 2.3만 |
|---|
| 2026.04.02 | ₩3,200 | ₩3,245 | ₩3,025 | ₩3,050 | -4.69% | 5.6만 |
|---|
| 2026.04.01 | ₩3,140 | ₩3,200 | ₩3,100 | ₩3,200 | +1.91% | 3.2만 |
|---|
| 2026.03.31 | ₩3,130 | ₩3,140 | ₩2,990 | ₩3,075 | -1.76% | 5.1만 |
|---|
| 2026.03.30 | ₩3,180 | ₩3,185 | ₩3,100 | ₩3,155 | -0.79% | 3만 |
|---|
| 2026.03.27 | ₩3,195 | ₩3,220 | ₩3,085 | ₩3,220 | +0.78% | 6.4만 |
|---|
| 2026.03.26 | ₩3,130 | ₩3,225 | ₩3,105 | ₩3,140 | +0.32% | 6.6만 |
|---|
| 2026.03.25 | ₩3,085 | ₩3,150 | ₩3,085 | ₩3,125 | +1.30% | 3.6만 |
|---|
| 2026.03.24 | ₩3,060 | ₩3,120 | ₩3,035 | ₩3,080 | +0.65% | 4.2만 |
|---|
| 2026.03.23 | ₩3,180 | ₩3,180 | ₩2,995 | ₩3,010 | -5.35% | 7.5만 |
|---|
| 2026.03.20 | ₩3,290 | ₩3,295 | ₩3,050 | ₩3,230 | -1.82% | 8만 |
|---|
| 2026.03.19 | ₩3,140 | ₩3,275 | ₩3,020 | ₩3,240 | +3.18% | 14.2만 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,220 | ₩3,110 | ₩3,165 | -1.71% | 7.7만 |
|---|
| 2026.03.17 | ₩3,250 | ₩3,325 | ₩3,170 | ₩3,200 | -1.54% | 9.3만 |
|---|
| 2026.03.16 | ₩3,270 | ₩3,270 | ₩3,115 | ₩3,215 | -1.68% | 8만 |
|---|
| 2026.03.13 | ₩3,110 | ₩3,300 | ₩3,030 | ₩3,250 | +4.50% | 18.9만 |
|---|
| 2026.03.12 | ₩3,100 | ₩3,165 | ₩3,060 | ₩3,115 | +0.48% | 8.6만 |
|---|
| 2026.03.11 | ₩3,160 | ₩3,215 | ₩3,010 | ₩3,100 | -1.90% | 15.9만 |
|---|
| 2026.03.10 | ₩3,310 | ₩3,330 | ₩3,145 | ₩3,150 | -4.83% | 12만 |
|---|
| 2026.03.09 | ₩3,300 | ₩3,345 | ₩2,990 | ₩3,200 | -3.03% | 14만 |
|---|
| 2026.03.06 | ₩3,385 | ₩3,445 | ₩3,120 | ₩3,445 | +1.77% | 17.5만 |
|---|
| 2026.03.05 | ₩2,930 | ₩3,575 | ₩2,930 | ₩3,390 | +15.70% | 41만 |
|---|
| 2026.03.04 | ₩3,205 | ₩3,250 | ₩2,850 | ₩2,850 | -11.08% | 17.2만 |
|---|
| 2026.03.03 | ₩3,350 | ₩3,450 | ₩3,260 | ₩3,290 | -1.79% | 16.7만 |
|---|
| 2026.02.27 | ₩3,730 | ₩3,730 | ₩3,455 | ₩3,480 | -6.70% | 26.1만 |
|---|
| 2026.02.26 | ₩3,750 | ₩3,780 | ₩3,410 | ₩3,730 | -0.53% | 42.2만 |
|---|
| 2026.02.25 | ₩3,935 | ₩4,025 | ₩3,645 | ₩3,670 | -6.73% | 53.1만 |
|---|
| 2026.02.24 | ₩3,360 | ₩4,115 | ₩3,280 | ₩3,925 | +16.82% | 220.3만 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,350 | ₩3,050 | ₩3,245 | +0.46% | 48만 |
|---|
| 2026.02.20 | ₩2,650 | ₩3,400 | ₩2,580 | ₩3,190 | +20.38% | 210.6만 |
|---|
| 2026.02.19 | ₩2,625 | ₩2,685 | ₩2,605 | ₩2,640 | +0.57% | 3.9만 |
|---|
| 2026.02.13 | ₩2,630 | ₩2,650 | ₩2,555 | ₩2,630 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩2,675 | ₩2,675 | ₩2,615 | ₩2,625 | -1.87% | 1.6만 |
|---|
| 2026.02.11 | ₩2,630 | ₩2,680 | ₩2,600 | ₩2,630 | 0.00% | 3.4만 |
|---|
| 2026.02.10 | ₩2,605 | ₩2,645 | ₩2,585 | ₩2,630 | +0.96% | 1.3만 |
|---|
| 2026.02.09 | ₩2,580 | ₩2,605 | ₩2,540 | ₩2,590 | +0.39% | 2.5만 |
|---|
| 2026.02.06 | ₩2,555 | ₩2,640 | ₩2,500 | ₩2,585 | +1.17% | 3.8만 |
|---|
| 2026.02.05 | ₩2,505 | ₩2,620 | ₩2,470 | ₩2,575 | +2.79% | 7.4만 |
|---|
| 2026.02.04 | ₩2,540 | ₩2,560 | ₩2,505 | ₩2,525 | -0.59% | 5.7만 |
|---|
| 2026.02.03 | ₩2,570 | ₩2,615 | ₩2,550 | ₩2,560 | -0.39% | 2.9만 |
|---|
| 2026.02.02 | ₩2,700 | ₩2,700 | ₩2,525 | ₩2,570 | -4.81% | 5.9만 |
|---|
| 2026.01.30 | ₩2,755 | ₩2,760 | ₩2,650 | ₩2,700 | -2.00% | 3.4만 |
|---|
| 2026.01.29 | ₩2,715 | ₩2,735 | ₩2,660 | ₩2,725 | +0.37% | 3.1만 |
|---|
| 2026.01.28 | ₩2,675 | ₩2,730 | ₩2,665 | ₩2,715 | +1.50% | 4.1만 |
|---|
| 2026.01.27 | ₩2,655 | ₩2,675 | ₩2,630 | ₩2,660 | +0.19% | 2만 |
|---|
| 2026.01.26 | ₩2,615 | ₩2,670 | ₩2,600 | ₩2,650 | +1.34% | 2.1만 |
|---|
| 2026.01.23 | ₩2,625 | ₩2,650 | ₩2,580 | ₩2,615 | -0.38% | 3.9만 |
|---|
| 2026.01.22 | ₩2,635 | ₩2,655 | ₩2,600 | ₩2,610 | -0.95% | 3만 |
|---|
| 2026.01.21 | ₩2,685 | ₩2,720 | ₩2,610 | ₩2,635 | -1.86% | 5.2만 |
|---|
| 2026.01.20 | ₩2,725 | ₩2,740 | ₩2,695 | ₩2,715 | -0.37% | 4.3만 |
|---|
| 2026.01.19 | ₩2,650 | ₩2,790 | ₩2,590 | ₩2,725 | +2.83% | 4.7만 |
|---|
| 2026.01.16 | ₩2,670 | ₩2,680 | ₩2,605 | ₩2,650 | -0.75% | 2.2만 |
|---|
| 2026.01.15 | ₩2,670 | ₩2,705 | ₩2,645 | ₩2,670 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩2,690 | ₩2,715 | ₩2,610 | ₩2,675 | -0.56% | 2.6만 |
|---|
| 2026.01.13 | ₩2,845 | ₩2,845 | ₩2,690 | ₩2,690 | -5.45% | 2.6만 |
|---|
| 2026.01.12 | ₩2,720 | ₩2,750 | ₩2,675 | ₩2,720 | 0.00% | 2.1만 |
|---|
| 2026.01.09 | ₩2,705 | ₩2,740 | ₩2,685 | ₩2,700 | -0.18% | 1.3만 |
|---|
| 2026.01.08 | ₩2,750 | ₩2,815 | ₩2,695 | ₩2,700 | -1.82% | 2.7만 |
|---|
| 2026.01.07 | ₩2,790 | ₩2,820 | ₩2,745 | ₩2,775 | -0.54% | 1.8만 |
|---|
| 2026.01.06 | ₩2,785 | ₩2,845 | ₩2,745 | ₩2,790 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩2,865 | ₩2,875 | ₩2,770 | ₩2,785 | -2.79% | 2.5만 |
|---|
| 2026.01.02 | ₩2,810 | ₩2,880 | ₩2,810 | ₩2,860 | +1.78% | 1.9만 |
|---|
| 2025.12.30 | ₩2,845 | ₩2,845 | ₩2,720 | ₩2,815 | -1.05% | 1.4만 |
|---|
| 2025.12.29 | ₩2,710 | ₩2,830 | ₩2,710 | ₩2,800 | +3.32% | 1.6만 |
|---|
| 2025.12.26 | ₩2,840 | ₩2,895 | ₩2,800 | ₩2,830 | -0.35% | 1.4만 |
|---|
| 2025.12.24 | ₩2,840 | ₩2,890 | ₩2,780 | ₩2,840 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩2,870 | ₩2,890 | ₩2,780 | ₩2,840 | -1.05% | 2.3만 |
|---|
| 2025.12.22 | ₩2,800 | ₩2,895 | ₩2,800 | ₩2,895 | +3.39% | 3.9만 |
|---|
| 2025.12.19 | ₩2,720 | ₩2,810 | ₩2,720 | ₩2,800 | +2.94% | 3만 |
|---|
| 2025.12.18 | ₩2,740 | ₩2,780 | ₩2,725 | ₩2,725 | -0.55% | 4.2만 |
|---|
| 2025.12.17 | ₩2,715 | ₩2,750 | ₩2,690 | ₩2,750 | +1.29% | 1.5만 |
|---|
| 2025.12.16 | ₩2,680 | ₩2,750 | ₩2,675 | ₩2,715 | +1.31% | 2.6만 |
|---|
| 2025.12.15 | ₩2,670 | ₩2,700 | ₩2,640 | ₩2,695 | +0.94% | 2.3만 |
|---|
| 2025.12.12 | ₩2,680 | ₩2,690 | ₩2,630 | ₩2,670 | -0.37% | 3.6만 |
|---|
| 2025.12.11 | ₩2,645 | ₩2,690 | ₩2,645 | ₩2,660 | +0.57% | 1.1만 |
|---|
| 2025.12.10 | ₩2,630 | ₩2,655 | ₩2,620 | ₩2,645 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩2,645 | ₩2,650 | ₩2,600 | ₩2,610 | -1.32% | 1만 |
|---|
| 2025.12.08 | ₩2,625 | ₩2,675 | ₩2,580 | ₩2,645 | +0.76% | 4.6만 |
|---|
| 2025.12.05 | ₩2,635 | ₩2,645 | ₩2,595 | ₩2,620 | -0.57% | 2.2만 |
|---|
| 2025.12.04 | ₩2,660 | ₩2,690 | ₩2,620 | ₩2,620 | -1.50% | 2만 |
|---|
| 2025.12.03 | ₩2,680 | ₩2,690 | ₩2,655 | ₩2,660 | -0.75% | 1만 |
|---|
| 2025.12.02 | ₩2,725 | ₩2,725 | ₩2,625 | ₩2,675 | -1.83% | 2.4만 |
|---|
| 2025.12.01 | ₩2,735 | ₩2,760 | ₩2,695 | ₩2,725 | -0.37% | 8.6천 |
|---|
| 2025.11.28 | ₩2,680 | ₩2,750 | ₩2,680 | ₩2,735 | +2.05% | 8.8천 |
|---|
| 2025.11.27 | ₩2,735 | ₩2,775 | ₩2,675 | ₩2,680 | -2.01% | 4.6천 |
|---|
| 2025.11.26 | ₩2,610 | ₩2,685 | ₩2,610 | ₩2,685 | +2.87% | 1.1만 |
|---|
| 2025.11.25 | ₩2,650 | ₩2,695 | ₩2,615 | ₩2,635 | -0.57% | 1.1만 |
|---|
| 2025.11.24 | ₩2,680 | ₩2,700 | ₩2,635 | ₩2,650 | -1.12% | 7천 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,745 | ₩2,630 | ₩2,700 | -0.74% | 1.6만 |
|---|
| 2025.11.20 | ₩2,665 | ₩2,755 | ₩2,660 | ₩2,680 | +0.56% | 1.9만 |
|---|
| 2025.11.19 | ₩2,700 | ₩2,930 | ₩2,605 | ₩2,670 | -1.11% | 9.9만 |
|---|
| 2025.11.18 | ₩2,805 | ₩2,805 | ₩2,660 | ₩2,700 | -3.74% | 1.4만 |
|---|
| 2025.11.17 | ₩2,715 | ₩2,850 | ₩2,710 | ₩2,805 | +3.31% | 2.1만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,865 | ₩2,710 | ₩2,710 | -3.56% | 2만 |
|---|
| 2025.11.13 | ₩2,735 | ₩2,880 | ₩2,700 | ₩2,835 | +3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩2,620 | ₩2,760 | ₩2,620 | ₩2,760 | +5.34% | 2.6만 |
|---|
| 2025.11.11 | ₩2,740 | ₩2,740 | ₩2,620 | ₩2,620 | -4.38% | 1만 |
|---|
| 2025.11.10 | ₩2,630 | ₩2,770 | ₩2,615 | ₩2,680 | +1.90% | 1.1만 |
|---|
| 2025.11.07 | ₩2,590 | ₩2,750 | ₩2,590 | ₩2,630 | +1.54% | 8만 |
|---|
| 2025.11.06 | ₩2,630 | ₩2,650 | ₩2,585 | ₩2,590 | -1.52% | 3.4만 |
|---|
| 2025.11.05 | ₩2,700 | ₩2,710 | ₩2,585 | ₩2,605 | -3.52% | 3만 |
|---|
| 2025.11.04 | ₩2,670 | ₩2,745 | ₩2,605 | ₩2,710 | +1.50% | 3.9만 |
|---|
| 2025.11.03 | ₩2,700 | ₩2,700 | ₩2,645 | ₩2,670 | -1.11% | 5.3만 |
|---|
| 2025.10.31 | ₩2,735 | ₩2,745 | ₩2,690 | ₩2,705 | -1.10% | 2.1만 |
|---|
| 2025.10.30 | ₩2,775 | ₩2,805 | ₩2,730 | ₩2,730 | -1.62% | 2.2만 |
|---|
| 2025.10.29 | ₩2,825 | ₩2,825 | ₩2,760 | ₩2,770 | -1.95% | 2.3만 |
|---|
| 2025.10.28 | ₩2,820 | ₩2,830 | ₩2,780 | ₩2,820 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩2,790 | ₩2,830 | ₩2,790 | ₩2,820 | +1.08% | 2.5만 |
|---|
| 2025.10.24 | ₩2,780 | ₩2,830 | ₩2,780 | ₩2,810 | +1.08% | 1.4만 |
|---|
| 2025.10.23 | ₩2,805 | ₩2,830 | ₩2,780 | ₩2,780 | -0.89% | 1.7만 |
|---|
| 2025.10.22 | ₩2,815 | ₩2,855 | ₩2,775 | ₩2,815 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩2,860 | ₩2,900 | ₩2,820 | ₩2,840 | -0.70% | 1.9만 |
|---|
| 2025.10.20 | ₩2,860 | ₩2,875 | ₩2,800 | ₩2,860 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩2,925 | ₩2,945 | ₩2,860 | ₩2,860 | -2.22% | 1.7만 |
|---|
| 2025.10.16 | ₩2,905 | ₩2,965 | ₩2,880 | ₩2,920 | +0.52% | 1.3만 |
|---|
| 2025.10.15 | ₩2,930 | ₩2,980 | ₩2,900 | ₩2,920 | -0.34% | 9.5천 |
|---|
| 2025.10.14 | ₩2,880 | ₩2,950 | ₩2,875 | ₩2,930 | +1.74% | 3.2만 |
|---|
| 2025.10.13 | ₩2,960 | ₩2,975 | ₩2,845 | ₩2,880 | -2.70% | 4만 |
|---|
| 2025.10.10 | ₩3,045 | ₩3,045 | ₩2,960 | ₩2,960 | -2.79% | 2.7만 |
|---|