시장 데이터를 불러오는 중
전체 종목
진바이오텍 과거 주가
086060.KQ · KOSDAQ
주요 제품·사업: 펩소이젠(식물성단백질),바이오스타치(가공전분),나투포멘(친환경생균제),락토케어(항생제대체형미생물제제)등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086060.KQ · KOSDAQ
주요 제품·사업: 펩소이젠(식물성단백질),바이오스타치(가공전분),나투포멘(친환경생균제),락토케어(항생제대체형미생물제제)등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,905 | ₩5,100 | ₩4,905 | ₩5,070 | +3.36% | 2.2만 |
| 2026.10.07 | ₩4,960 | ₩5,030 | ₩4,950 | ₩4,950 | -0.20% | 1.4만 |
| 2026.10.06 | ₩4,995 | ₩5,020 | ₩4,890 | ₩4,960 | -0.70% | 9.3천 |
| 2026.10.02 | ₩4,940 | ₩5,040 | ₩4,800 | ₩4,995 | +1.11% | 2.2만 |
| 2026.10.01 | ₩4,815 | ₩4,970 | ₩4,750 | ₩4,940 | +2.60% | 1.3만 |
| 2026.09.30 | ₩4,870 | ₩4,905 | ₩4,705 | ₩4,875 | +0.10% | 1.3만 |
| 2026.09.29 | ₩4,805 | ₩4,950 | ₩4,665 | ₩4,870 | +1.35% | 1.8만 |
| 2026.09.28 | ₩4,800 | ₩4,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,755 |
| ₩4,755 |
| -0.94% |
| 6.5천 |
| 2026.09.23 | ₩4,880 | ₩5,050 | ₩4,755 | ₩4,765 | -2.36% | 1.1만 |
|---|
| 2026.09.22 | ₩4,755 | ₩4,890 | ₩4,730 | ₩4,780 | +0.53% | 1.2만 |
|---|
| 2026.09.21 | ₩4,740 | ₩4,935 | ₩4,665 | ₩4,830 | +1.90% | 1.5만 |
|---|
| 2026.09.18 | ₩4,870 | ₩4,870 | ₩4,725 | ₩4,740 | -2.67% | 9.2천 |
|---|
| 2026.09.17 | ₩4,695 | ₩4,840 | ₩4,620 | ₩4,820 | +2.66% | 1.6만 |
|---|
| 2026.09.16 | ₩4,830 | ₩4,830 | ₩4,660 | ₩4,675 | -3.21% | 6.1천 |
|---|
| 2026.09.15 | ₩4,680 | ₩4,785 | ₩4,610 | ₩4,785 | +2.24% | 7.2천 |
|---|
| 2026.09.14 | ₩4,875 | ₩4,875 | ₩4,655 | ₩4,680 | -4.00% | 1.3만 |
|---|
| 2026.09.11 | ₩4,790 | ₩4,870 | ₩4,715 | ₩4,825 | +0.73% | 7.8천 |
|---|
| 2026.09.10 | ₩4,770 | ₩4,845 | ₩4,715 | ₩4,825 | +1.15% | 1.8만 |
|---|
| 2026.09.09 | ₩4,725 | ₩4,950 | ₩4,725 | ₩4,770 | +0.95% | 1.4만 |
|---|
| 2026.09.08 | ₩4,890 | ₩4,925 | ₩4,760 | ₩4,760 | -2.66% | 1.5만 |
|---|
| 2026.09.07 | ₩4,865 | ₩4,900 | ₩4,745 | ₩4,890 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩4,885 | ₩4,910 | ₩4,790 | ₩4,865 | -0.41% | 6.3천 |
|---|
| 2026.09.03 | ₩4,650 | ₩5,080 | ₩4,595 | ₩4,880 | +4.95% | 2.2만 |
|---|
| 2026.09.02 | ₩4,710 | ₩4,745 | ₩4,660 | ₩4,675 | -0.74% | 1.4만 |
|---|
| 2026.09.01 | ₩4,680 | ₩4,725 | ₩4,660 | ₩4,710 | +0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩4,745 | ₩4,750 | ₩4,670 | ₩4,680 | -1.37% | 1.3만 |
|---|
| 2026.08.28 | ₩4,735 | ₩4,750 | ₩4,665 | ₩4,745 | +0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩4,625 | ₩4,725 | ₩4,625 | ₩4,720 | +2.05% | 1.5만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,730 | ₩4,655 | ₩4,680 | +0.54% | 1.4만 |
|---|
| 2026.08.25 | ₩4,650 | ₩4,730 | ₩4,570 | ₩4,725 | +1.61% | 6.5천 |
|---|
| 2026.08.24 | ₩4,620 | ₩4,850 | ₩4,565 | ₩4,700 | +1.73% | 1.6만 |
|---|
| 2026.08.21 | ₩4,510 | ₩4,730 | ₩4,400 | ₩4,665 | +3.44% | 3.5만 |
|---|
| 2026.08.20 | ₩4,720 | ₩4,740 | ₩4,550 | ₩4,650 | -1.48% | 1.5만 |
|---|
| 2026.08.19 | ₩4,660 | ₩4,710 | ₩4,575 | ₩4,600 | -1.29% | 2.1만 |
|---|
| 2026.08.18 | ₩4,655 | ₩4,810 | ₩4,565 | ₩4,720 | +1.40% | 2.6만 |
|---|
| 2026.08.14 | ₩4,600 | ₩4,700 | ₩4,500 | ₩4,700 | +2.17% | 1.7만 |
|---|
| 2026.08.13 | ₩4,700 | ₩4,715 | ₩4,550 | ₩4,670 | -0.64% | 2.3만 |
|---|
| 2026.08.12 | ₩4,835 | ₩4,835 | ₩4,685 | ₩4,715 | -2.48% | 2.6만 |
|---|
| 2026.08.11 | ₩4,820 | ₩4,840 | ₩4,685 | ₩4,835 | +0.31% | 2.9만 |
|---|
| 2026.08.10 | ₩4,835 | ₩4,885 | ₩4,735 | ₩4,840 | +0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩4,690 | ₩4,835 | ₩4,690 | ₩4,835 | +3.09% | 1.5만 |
|---|
| 2026.08.06 | ₩4,750 | ₩4,850 | ₩4,695 | ₩4,825 | +1.58% | 1.5만 |
|---|
| 2026.08.05 | ₩4,790 | ₩4,895 | ₩4,545 | ₩4,760 | -0.63% | 5.7만 |
|---|
| 2026.08.04 | ₩4,760 | ₩5,010 | ₩4,760 | ₩4,790 | +0.63% | 1.4만 |
|---|
| 2026.08.03 | ₩5,000 | ₩5,030 | ₩4,750 | ₩4,895 | -2.10% | 2만 |
|---|
| 2026.07.31 | ₩4,920 | ₩5,020 | ₩4,710 | ₩4,950 | +0.61% | 2.1만 |
|---|
| 2026.07.30 | ₩4,800 | ₩5,020 | ₩4,780 | ₩4,870 | +1.46% | 1.3만 |
|---|
| 2026.07.29 | ₩5,070 | ₩5,070 | ₩4,725 | ₩4,850 | -4.34% | 3.3만 |
|---|
| 2026.07.28 | ₩5,050 | ₩5,100 | ₩4,910 | ₩5,060 | +0.20% | 4.2만 |
|---|
| 2026.07.27 | ₩5,150 | ₩5,180 | ₩5,050 | ₩5,050 | -1.94% | 1.5만 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,200 | ₩5,010 | ₩5,150 | -0.96% | 2.3만 |
|---|
| 2026.07.23 | ₩5,160 | ₩5,260 | ₩5,100 | ₩5,160 | 0.00% | 2.1만 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,190 | ₩5,000 | ₩5,160 | +0.19% | 2만 |
|---|
| 2026.07.21 | ₩5,110 | ₩5,200 | ₩4,945 | ₩5,150 | +0.78% | 2.8만 |
|---|
| 2026.07.20 | ₩5,050 | ₩5,160 | ₩4,925 | ₩5,110 | +1.19% | 1.8만 |
|---|
| 2026.07.16 | ₩5,060 | ₩5,110 | ₩4,975 | ₩5,100 | +0.79% | 2.7만 |
|---|
| 2026.07.15 | ₩5,050 | ₩5,180 | ₩5,000 | ₩5,060 | +0.20% | 5.5만 |
|---|
| 2026.07.14 | ₩4,595 | ₩5,050 | ₩4,500 | ₩5,040 | +9.68% | 12.6만 |
|---|
| 2026.07.13 | ₩4,620 | ₩4,685 | ₩4,480 | ₩4,595 | -0.54% | 2.9만 |
|---|
| 2026.07.10 | ₩4,525 | ₩4,680 | ₩4,465 | ₩4,620 | +2.10% | 3.3만 |
|---|
| 2026.07.09 | ₩4,405 | ₩4,630 | ₩4,405 | ₩4,550 | +3.29% | 3.9만 |
|---|
| 2026.07.08 | ₩4,415 | ₩4,525 | ₩4,295 | ₩4,520 | +2.38% | 3만 |
|---|
| 2026.07.07 | ₩4,400 | ₩4,595 | ₩4,355 | ₩4,515 | +2.61% | 3.1만 |
|---|
| 2026.07.06 | ₩4,295 | ₩4,440 | ₩4,205 | ₩4,440 | +3.38% | 2.5만 |
|---|
| 2026.07.03 | ₩4,285 | ₩4,330 | ₩4,105 | ₩4,330 | +1.05% | 1.8만 |
|---|
| 2026.07.02 | ₩4,370 | ₩4,370 | ₩4,210 | ₩4,275 | -2.17% | 1.5만 |
|---|
| 2026.07.01 | ₩4,355 | ₩4,410 | ₩4,320 | ₩4,380 | +0.57% | 1.1만 |
|---|
| 2026.06.30 | ₩4,390 | ₩4,420 | ₩4,160 | ₩4,390 | 0.00% | 1.2만 |
|---|
| 2026.06.29 | ₩4,220 | ₩4,345 | ₩4,150 | ₩4,295 | +1.78% | 6.8천 |
|---|
| 2026.06.26 | ₩4,475 | ₩4,485 | ₩4,180 | ₩4,180 | -6.59% | 3.9만 |
|---|
| 2026.06.25 | ₩4,395 | ₩4,445 | ₩4,305 | ₩4,440 | +1.02% | 1.7만 |
|---|
| 2026.06.24 | ₩4,260 | ₩4,465 | ₩4,255 | ₩4,365 | +2.46% | 3만 |
|---|
| 2026.06.23 | ₩4,350 | ₩4,525 | ₩4,300 | ₩4,345 | -0.11% | 4.1만 |
|---|
| 2026.06.22 | ₩4,415 | ₩4,670 | ₩4,240 | ₩4,350 | -1.47% | 6.3만 |
|---|
| 2026.06.19 | ₩4,295 | ₩4,660 | ₩4,170 | ₩4,450 | +3.61% | 15.3만 |
|---|
| 2026.06.18 | ₩3,905 | ₩4,430 | ₩3,905 | ₩4,295 | +9.99% | 10.6만 |
|---|
| 2026.06.17 | ₩3,980 | ₩4,020 | ₩3,905 | ₩3,925 | -1.38% | 2.1만 |
|---|
| 2026.06.16 | ₩3,875 | ₩3,990 | ₩3,835 | ₩3,965 | +2.32% | 3.1만 |
|---|
| 2026.06.15 | ₩4,035 | ₩4,035 | ₩3,890 | ₩3,895 | -3.47% | 2.3만 |
|---|
| 2026.06.12 | ₩3,985 | ₩4,040 | ₩3,890 | ₩3,890 | -2.38% | 1.9만 |
|---|
| 2026.06.11 | ₩3,805 | ₩4,050 | ₩3,770 | ₩3,895 | +2.37% | 2.9만 |
|---|
| 2026.06.10 | ₩4,055 | ₩4,055 | ₩3,880 | ₩3,895 | -3.95% | 178 |
|---|
| 2026.06.09 | ₩3,710 | ₩4,090 | ₩3,710 | ₩4,060 | +9.43% | 2.6만 |
|---|
| 2026.06.08 | ₩3,610 | ₩3,920 | ₩3,525 | ₩3,875 | +7.34% | 6.6만 |
|---|
| 2026.06.05 | ₩3,865 | ₩3,910 | ₩3,755 | ₩3,795 | -1.81% | 4.3만 |
|---|
| 2026.06.04 | ₩3,770 | ₩3,935 | ₩3,700 | ₩3,865 | +2.52% | 3.8만 |
|---|
| 2026.06.02 | ₩3,735 | ₩3,810 | ₩3,615 | ₩3,770 | +0.94% | 2.3만 |
|---|
| 2026.06.01 | ₩3,885 | ₩3,885 | ₩3,710 | ₩3,730 | -3.99% | 4.9만 |
|---|
| 2026.05.29 | ₩4,145 | ₩4,145 | ₩3,815 | ₩3,925 | -5.31% | 5.1만 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,135 | ₩3,900 | ₩4,095 | +1.87% | 3.3만 |
|---|
| 2026.05.27 | ₩4,025 | ₩4,080 | ₩3,900 | ₩3,985 | -0.99% | 3.4만 |
|---|
| 2026.05.26 | ₩4,120 | ₩4,140 | ₩4,015 | ₩4,035 | -2.06% | 3.7만 |
|---|
| 2026.05.22 | ₩4,050 | ₩4,175 | ₩4,040 | ₩4,120 | +1.73% | 1.7만 |
|---|
| 2026.05.21 | ₩3,900 | ₩4,175 | ₩3,900 | ₩4,070 | +4.36% | 4.1만 |
|---|
| 2026.05.20 | ₩4,025 | ₩4,030 | ₩3,865 | ₩3,900 | -3.11% | 2.8만 |
|---|
| 2026.05.19 | ₩4,060 | ₩4,060 | ₩3,905 | ₩4,035 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩4,040 | ₩4,085 | ₩3,805 | ₩4,060 | +0.50% | 3.1만 |
|---|
| 2026.05.15 | ₩4,050 | ₩4,190 | ₩4,000 | ₩4,065 | +0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩4,080 | ₩4,165 | ₩4,025 | ₩4,075 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩4,110 | ₩4,155 | ₩3,915 | ₩4,090 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩4,140 | ₩4,175 | ₩4,030 | ₩4,140 | 0.00% | 3.1만 |
|---|
| 2026.05.11 | ₩4,310 | ₩4,390 | ₩4,140 | ₩4,140 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩4,380 | ₩4,470 | ₩4,200 | ₩4,340 | -0.91% | 3.6만 |
|---|
| 2026.05.07 | ₩4,520 | ₩4,580 | ₩4,250 | ₩4,375 | -3.21% | 8.3만 |
|---|
| 2026.05.06 | ₩4,710 | ₩4,715 | ₩4,455 | ₩4,540 | -3.61% | 11.7만 |
|---|
| 2026.05.04 | ₩4,715 | ₩4,715 | ₩4,600 | ₩4,715 | 0.00% | 4.4만 |
|---|
| 2026.04.30 | ₩4,665 | ₩4,780 | ₩4,620 | ₩4,665 | 0.00% | 5.1만 |
|---|
| 2026.04.29 | ₩4,745 | ₩4,800 | ₩4,620 | ₩4,665 | -1.69% | 4.2만 |
|---|
| 2026.04.28 | ₩4,815 | ₩4,820 | ₩4,755 | ₩4,780 | -0.73% | 1.7만 |
|---|
| 2026.04.27 | ₩4,850 | ₩4,885 | ₩4,775 | ₩4,815 | -0.72% | 2.1만 |
|---|
| 2026.04.24 | ₩4,840 | ₩4,865 | ₩4,765 | ₩4,845 | +0.10% | 2.2만 |
|---|
| 2026.04.23 | ₩4,850 | ₩4,855 | ₩4,765 | ₩4,840 | -0.21% | 3.7만 |
|---|
| 2026.04.22 | ₩4,890 | ₩4,900 | ₩4,805 | ₩4,850 | -0.82% | 1.4만 |
|---|
| 2026.04.21 | ₩4,875 | ₩4,920 | ₩4,790 | ₩4,890 | +0.31% | 5.4만 |
|---|
| 2026.04.20 | ₩4,905 | ₩4,985 | ₩4,875 | ₩4,875 | -0.61% | 2.6만 |
|---|
| 2026.04.17 | ₩4,915 | ₩4,920 | ₩4,870 | ₩4,885 | -0.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,875 | ₩4,940 | ₩4,865 | ₩4,915 | +0.82% | 4.8만 |
|---|
| 2026.04.15 | ₩4,850 | ₩4,895 | ₩4,790 | ₩4,860 | +0.21% | 4만 |
|---|
| 2026.04.14 | ₩4,850 | ₩4,900 | ₩4,795 | ₩4,850 | 0.00% | 2.3만 |
|---|
| 2026.04.13 | ₩4,780 | ₩4,920 | ₩4,780 | ₩4,850 | +1.46% | 1.8만 |
|---|
| 2026.04.10 | ₩4,860 | ₩4,910 | ₩4,815 | ₩4,855 | -0.10% | 2만 |
|---|
| 2026.04.09 | ₩4,760 | ₩4,930 | ₩4,760 | ₩4,860 | +2.10% | 3.3만 |
|---|
| 2026.04.08 | ₩4,740 | ₩4,880 | ₩4,740 | ₩4,835 | +2.00% | 2.3만 |
|---|
| 2026.04.07 | ₩4,750 | ₩4,800 | ₩4,660 | ₩4,705 | -0.95% | 1.8만 |
|---|
| 2026.04.06 | ₩4,770 | ₩4,820 | ₩4,630 | ₩4,745 | -0.52% | 4.8만 |
|---|
| 2026.04.03 | ₩4,820 | ₩4,880 | ₩4,715 | ₩4,765 | -1.14% | 4.6만 |
|---|
| 2026.04.02 | ₩4,895 | ₩4,970 | ₩4,700 | ₩4,790 | -2.15% | 6.8만 |
|---|
| 2026.04.01 | ₩4,880 | ₩5,070 | ₩4,840 | ₩4,905 | +0.51% | 11.3만 |
|---|
| 2026.03.31 | ₩4,900 | ₩5,010 | ₩4,760 | ₩4,875 | -0.51% | 9.1만 |
|---|
| 2026.03.30 | ₩4,960 | ₩5,050 | ₩4,915 | ₩4,945 | -0.30% | 2.5만 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,290 | ₩4,940 | ₩5,090 | -0.39% | 6.3만 |
|---|
| 2026.03.26 | ₩5,200 | ₩5,220 | ₩5,070 | ₩5,170 | -0.58% | 1.7만 |
|---|
| 2026.03.25 | ₩5,140 | ₩5,200 | ₩5,080 | ₩5,170 | +0.58% | 2.9만 |
|---|
| 2026.03.24 | ₩5,050 | ₩5,190 | ₩4,970 | ₩5,140 | +1.78% | 6.4만 |
|---|
| 2026.03.23 | ₩5,140 | ₩5,230 | ₩5,020 | ₩5,020 | -2.33% | 6.5만 |
|---|
| 2026.03.20 | ₩5,180 | ₩5,240 | ₩5,140 | ₩5,190 | +0.19% | 4.4만 |
|---|
| 2026.03.19 | ₩5,100 | ₩5,290 | ₩5,000 | ₩5,180 | +1.57% | 8.8만 |
|---|
| 2026.03.18 | ₩5,190 | ₩5,270 | ₩5,110 | ₩5,110 | -1.54% | 5.4만 |
|---|
| 2026.03.17 | ₩5,240 | ₩5,300 | ₩5,090 | ₩5,180 | -1.15% | 14.1만 |
|---|
| 2026.03.16 | ₩5,150 | ₩5,240 | ₩5,050 | ₩5,230 | +1.55% | 7.3만 |
|---|
| 2026.03.13 | ₩5,090 | ₩5,220 | ₩4,995 | ₩5,150 | +1.18% | 6.5만 |
|---|
| 2026.03.12 | ₩4,960 | ₩5,300 | ₩4,960 | ₩5,080 | +2.42% | 6.2만 |
|---|
| 2026.03.11 | ₩5,050 | ₩5,190 | ₩5,030 | ₩5,070 | +0.40% | 6만 |
|---|
| 2026.03.10 | ₩5,030 | ₩5,160 | ₩4,970 | ₩5,060 | +0.60% | 5.4만 |
|---|
| 2026.03.09 | ₩4,900 | ₩5,160 | ₩4,845 | ₩5,030 | +2.65% | 10.7만 |
|---|
| 2026.03.06 | ₩5,180 | ₩5,200 | ₩4,990 | ₩5,130 | -0.97% | 8만 |
|---|
| 2026.03.05 | ₩4,970 | ₩5,200 | ₩4,895 | ₩5,180 | +4.23% | 10.6만 |
|---|
| 2026.03.04 | ₩5,050 | ₩5,320 | ₩4,600 | ₩4,715 | -6.63% | 36.7만 |
|---|
| 2026.03.03 | ₩4,980 | ₩5,350 | ₩4,945 | ₩5,100 | +2.41% | 17.6만 |
|---|
| 2026.02.27 | ₩5,120 | ₩5,220 | ₩5,050 | ₩5,050 | -1.37% | 11.2만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,250 | ₩5,030 | ₩5,210 | 0.00% | 12.2만 |
|---|
| 2026.02.25 | ₩5,220 | ₩5,230 | ₩5,100 | ₩5,210 | -0.19% | 13.1만 |
|---|
| 2026.02.24 | ₩5,160 | ₩5,220 | ₩5,050 | ₩5,220 | +1.16% | 10.5만 |
|---|
| 2026.02.23 | ₩5,070 | ₩5,180 | ₩5,050 | ₩5,170 | +1.97% | 15.6만 |
|---|
| 2026.02.20 | ₩5,120 | ₩5,160 | ₩4,990 | ₩5,010 | -2.15% | 26만 |
|---|
| 2026.02.19 | ₩5,150 | ₩5,330 | ₩5,090 | ₩5,110 | -0.78% | 46.6만 |
|---|
| 2026.02.13 | ₩4,630 | ₩5,940 | ₩4,630 | ₩5,030 | +8.64% | 399.7만 |
|---|
| 2026.02.12 | ₩5,000 | ₩5,990 | ₩4,660 | ₩4,770 | -4.60% | 337.2만 |
|---|
| 2026.02.11 | ₩4,565 | ₩4,670 | ₩4,565 | ₩4,635 | +1.53% | 9.9만 |
|---|
| 2026.02.10 | ₩4,630 | ₩4,660 | ₩4,565 | ₩4,565 | -1.40% | 3.6만 |
|---|
| 2026.02.09 | ₩4,650 | ₩4,740 | ₩4,500 | ₩4,635 | -0.32% | 6.4만 |
|---|
| 2026.02.06 | ₩4,485 | ₩4,630 | ₩4,380 | ₩4,600 | +2.56% | 8.6만 |
|---|
| 2026.02.05 | ₩4,650 | ₩4,665 | ₩4,570 | ₩4,600 | -1.08% | 5.4만 |
|---|
| 2026.02.04 | ₩4,535 | ₩4,660 | ₩4,535 | ₩4,645 | +2.43% | 9만 |
|---|
| 2026.02.03 | ₩4,490 | ₩4,545 | ₩4,380 | ₩4,535 | +1.00% | 11.3만 |
|---|
| 2026.02.02 | ₩4,450 | ₩4,700 | ₩4,345 | ₩4,400 | -1.12% | 20.1만 |
|---|
| 2026.01.30 | ₩4,370 | ₩4,510 | ₩4,285 | ₩4,440 | +1.60% | 15만 |
|---|
| 2026.01.29 | ₩4,330 | ₩4,375 | ₩4,225 | ₩4,350 | +0.46% | 8.2만 |
|---|
| 2026.01.28 | ₩4,320 | ₩4,345 | ₩4,255 | ₩4,325 | +0.12% | 5.6만 |
|---|
| 2026.01.27 | ₩4,280 | ₩4,325 | ₩4,255 | ₩4,310 | +0.70% | 3.8만 |
|---|
| 2026.01.26 | ₩4,255 | ₩4,330 | ₩4,215 | ₩4,300 | +1.06% | 5.4만 |
|---|
| 2026.01.23 | ₩4,255 | ₩4,265 | ₩4,185 | ₩4,255 | 0.00% | 6.1만 |
|---|
| 2026.01.22 | ₩4,255 | ₩4,340 | ₩4,205 | ₩4,255 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩4,200 | ₩4,270 | ₩4,100 | ₩4,255 | +1.31% | 6.4만 |
|---|
| 2026.01.20 | ₩4,230 | ₩4,260 | ₩4,150 | ₩4,240 | +0.24% | 3.5만 |
|---|
| 2026.01.19 | ₩4,350 | ₩4,350 | ₩4,195 | ₩4,230 | -2.76% | 4.7만 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,255 | ₩4,135 | ₩4,210 | +0.96% | 5.3만 |
|---|
| 2026.01.15 | ₩4,150 | ₩4,195 | ₩4,115 | ₩4,170 | +0.48% | 3.1만 |
|---|
| 2026.01.14 | ₩4,175 | ₩4,320 | ₩4,100 | ₩4,200 | +0.60% | 6.6만 |
|---|
| 2026.01.13 | ₩4,130 | ₩4,200 | ₩4,055 | ₩4,175 | +1.09% | 8.9만 |
|---|
| 2026.01.12 | ₩4,075 | ₩4,185 | ₩4,045 | ₩4,150 | +1.84% | 6.9만 |
|---|
| 2026.01.09 | ₩4,100 | ₩4,160 | ₩4,080 | ₩4,085 | -0.37% | 5.3만 |
|---|
| 2026.01.08 | ₩4,080 | ₩4,145 | ₩4,050 | ₩4,100 | +0.49% | 9.5만 |
|---|
| 2026.01.07 | ₩4,080 | ₩4,120 | ₩4,035 | ₩4,085 | +0.12% | 3.1만 |
|---|
| 2026.01.06 | ₩4,025 | ₩4,115 | ₩4,005 | ₩4,080 | +1.37% | 3.4만 |
|---|
| 2026.01.05 | ₩3,995 | ₩4,090 | ₩3,995 | ₩4,030 | +0.88% | 4.8만 |
|---|
| 2026.01.02 | ₩4,010 | ₩4,165 | ₩3,995 | ₩4,035 | +0.62% | 1.8만 |
|---|
| 2025.12.30 | ₩3,985 | ₩4,050 | ₩3,985 | ₩4,010 | +0.63% | 1.5만 |
|---|
| 2025.12.29 | ₩3,975 | ₩4,025 | ₩3,960 | ₩3,995 | +0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩4,085 | ₩4,110 | ₩3,990 | ₩4,055 | -0.73% | 7.1만 |
|---|
| 2025.12.24 | ₩4,050 | ₩4,125 | ₩3,945 | ₩4,080 | +0.74% | 6만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,130 | ₩3,955 | ₩4,050 | +0.62% | 3.3만 |
|---|
| 2025.12.22 | ₩3,900 | ₩4,115 | ₩3,900 | ₩4,030 | +3.33% | 5만 |
|---|
| 2025.12.19 | ₩3,920 | ₩3,965 | ₩3,880 | ₩3,900 | -0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩3,965 | ₩3,965 | ₩3,910 | ₩3,920 | -1.13% | 1.6만 |
|---|
| 2025.12.17 | ₩3,980 | ₩4,050 | ₩3,950 | ₩3,965 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩4,040 | ₩4,040 | ₩3,945 | ₩3,985 | -1.36% | 2.1만 |
|---|
| 2025.12.15 | ₩4,000 | ₩4,030 | ₩3,940 | ₩4,010 | +0.25% | 1.4만 |
|---|
| 2025.12.12 | ₩4,080 | ₩4,080 | ₩4,005 | ₩4,005 | -1.84% | 2.4만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,080 | ₩3,975 | ₩3,980 | -1.24% | 6.5만 |
|---|
| 2025.12.10 | ₩4,005 | ₩4,065 | ₩3,945 | ₩4,030 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩4,070 | ₩4,085 | ₩3,990 | ₩4,005 | -1.60% | 3.6만 |
|---|
| 2025.12.08 | ₩4,085 | ₩4,095 | ₩4,025 | ₩4,070 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩4,075 | ₩4,095 | ₩4,025 | ₩4,070 | -0.12% | 3.2만 |
|---|
| 2025.12.04 | ₩4,080 | ₩4,120 | ₩4,040 | ₩4,080 | 0.00% | 2.6만 |
|---|
| 2025.12.03 | ₩4,095 | ₩4,110 | ₩4,045 | ₩4,075 | -0.49% | 2.4만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,095 | ₩3,960 | ₩4,095 | +2.38% | 5.4만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,105 | ₩3,950 | ₩4,000 | -1.48% | 8.8만 |
|---|
| 2025.11.28 | ₩3,985 | ₩4,080 | ₩3,985 | ₩4,080 | +2.38% | 7.7만 |
|---|
| 2025.11.27 | ₩4,010 | ₩4,065 | ₩3,945 | ₩3,985 | -0.62% | 6.1만 |
|---|
| 2025.11.26 | ₩3,945 | ₩4,035 | ₩3,920 | ₩4,010 | +1.65% | 9.7만 |
|---|
| 2025.11.25 | ₩3,880 | ₩4,205 | ₩3,875 | ₩3,945 | +1.68% | 29만 |
|---|
| 2025.11.24 | ₩3,900 | ₩3,990 | ₩3,875 | ₩3,915 | +0.38% | 4.4만 |
|---|
| 2025.11.21 | ₩3,945 | ₩3,945 | ₩3,815 | ₩3,910 | -0.89% | 6.8만 |
|---|
| 2025.11.20 | ₩3,845 | ₩4,050 | ₩3,800 | ₩3,980 | +3.51% | 6.1만 |
|---|
| 2025.11.19 | ₩3,860 | ₩3,950 | ₩3,805 | ₩3,845 | -0.39% | 4.9만 |
|---|
| 2025.11.18 | ₩3,890 | ₩3,925 | ₩3,840 | ₩3,860 | -0.77% | 8.5만 |
|---|
| 2025.11.17 | ₩4,080 | ₩4,080 | ₩3,910 | ₩3,945 | -3.31% | 10.5만 |
|---|
| 2025.11.14 | ₩4,035 | ₩4,100 | ₩3,970 | ₩3,980 | -1.36% | 17.4만 |
|---|
| 2025.11.13 | ₩4,030 | ₩4,130 | ₩3,950 | ₩4,035 | +0.12% | 22.4만 |
|---|
| 2025.11.12 | ₩3,900 | ₩4,415 | ₩3,900 | ₩4,030 | +3.33% | 123.6만 |
|---|
| 2025.11.11 | ₩3,665 | ₩4,460 | ₩3,630 | ₩3,940 | +7.50% | 364.1만 |
|---|
| 2025.11.10 | ₩3,605 | ₩3,750 | ₩3,605 | ₩3,650 | +1.25% | 3.6만 |
|---|
| 2025.11.07 | ₩3,745 | ₩3,775 | ₩3,600 | ₩3,600 | -3.87% | 6.8만 |
|---|
| 2025.11.06 | ₩3,765 | ₩3,805 | ₩3,725 | ₩3,775 | +0.27% | 2.2만 |
|---|
| 2025.11.05 | ₩3,865 | ₩3,865 | ₩3,640 | ₩3,765 | -2.59% | 10만 |
|---|
| 2025.11.04 | ₩3,825 | ₩3,930 | ₩3,825 | ₩3,870 | +1.18% | 2.1만 |
|---|
| 2025.11.03 | ₩3,980 | ₩4,005 | ₩3,855 | ₩3,855 | -3.14% | 2.9만 |
|---|
| 2025.10.31 | ₩3,910 | ₩3,980 | ₩3,870 | ₩3,950 | +1.02% | 9.9천 |
|---|
| 2025.10.30 | ₩3,970 | ₩4,035 | ₩3,890 | ₩3,905 | -1.64% | 6.7만 |
|---|
| 2025.10.29 | ₩4,010 | ₩4,030 | ₩3,945 | ₩3,990 | -0.50% | 4.6만 |
|---|
| 2025.10.28 | ₩3,985 | ₩4,040 | ₩3,945 | ₩4,010 | +0.63% | 2.1만 |
|---|
| 2025.10.27 | ₩3,970 | ₩4,020 | ₩3,935 | ₩3,970 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩3,940 | ₩4,045 | ₩3,905 | ₩3,950 | +0.25% | 1.7만 |
|---|
| 2025.10.23 | ₩3,965 | ₩3,985 | ₩3,915 | ₩3,935 | -0.76% | 3만 |
|---|
| 2025.10.22 | ₩3,980 | ₩3,990 | ₩3,890 | ₩3,980 | 0.00% | 3.1만 |
|---|
| 2025.10.21 | ₩3,940 | ₩4,035 | ₩3,900 | ₩3,980 | +1.02% | 5.4만 |
|---|
| 2025.10.20 | ₩3,980 | ₩4,090 | ₩3,900 | ₩3,940 | -1.01% | 6.7만 |
|---|
| 2025.10.17 | ₩4,070 | ₩4,095 | ₩3,960 | ₩3,980 | -2.21% | 9.6만 |
|---|
| 2025.10.16 | ₩4,080 | ₩4,130 | ₩4,010 | ₩4,070 | -0.25% | 2.3만 |
|---|
| 2025.10.15 | ₩3,995 | ₩4,105 | ₩3,950 | ₩4,080 | +2.13% | 4.6만 |
|---|
| 2025.10.14 | ₩4,010 | ₩4,040 | ₩3,965 | ₩3,995 | -0.37% | 5.1만 |
|---|
| 2025.10.13 | ₩3,950 | ₩4,060 | ₩3,950 | ₩4,035 | +2.15% | 2.4만 |
|---|
| 2025.10.10 | ₩4,085 | ₩4,190 | ₩4,005 | ₩4,060 | -0.61% | 10만 |
|---|