시장 데이터를 불러오는 중
전체 종목
이수앱지스 과거 주가
086890.KQ · KOSDAQ
주요 제품·사업: 항체치료제,효소치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086890.KQ · KOSDAQ
주요 제품·사업: 항체치료제,효소치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,040 | ₩4,050 | ₩3,960 | ₩3,980 | -1.49% | 4.8만 |
| 2026.10.07 | ₩3,955 | ₩4,105 | ₩3,940 | ₩4,040 | +2.15% | 6.5만 |
| 2026.10.06 | ₩4,000 | ₩4,025 | ₩3,910 | ₩3,955 | -1.13% | 12.3만 |
| 2026.10.02 | ₩3,880 | ₩3,970 | ₩3,770 | ₩3,845 | -0.90% | 5.2만 |
| 2026.10.01 | ₩3,755 | ₩3,960 | ₩3,755 | ₩3,880 | +3.33% | 5.4만 |
| 2026.09.30 | ₩3,850 | ₩4,010 | ₩3,800 | ₩3,830 | -0.52% | 10.8만 |
| 2026.09.29 | ₩3,740 | ₩3,860 | ₩3,695 | ₩3,850 | +2.94% | 12.2만 |
| 2026.09.28 | ₩3,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,520 |
| ₩3,810 |
| +8.24% |
| 74만 |
| 2026.09.23 | ₩3,530 | ₩3,585 | ₩3,505 | ₩3,525 | -0.14% | 3.6만 |
|---|
| 2026.09.22 | ₩3,600 | ₩3,600 | ₩3,505 | ₩3,530 | -1.94% | 3.2만 |
|---|
| 2026.09.21 | ₩3,595 | ₩3,600 | ₩3,490 | ₩3,525 | -1.95% | 4.1만 |
|---|
| 2026.09.18 | ₩3,590 | ₩3,625 | ₩3,515 | ₩3,595 | +0.14% | 3.7만 |
|---|
| 2026.09.17 | ₩3,590 | ₩3,655 | ₩3,500 | ₩3,595 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩3,700 | ₩3,700 | ₩3,520 | ₩3,560 | -3.78% | 4만 |
|---|
| 2026.09.15 | — | — | — | ₩3,595 | — | — |
|---|
| 2026.09.14 | ₩3,500 | ₩3,535 | ₩3,460 | ₩3,500 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩3,530 | ₩3,570 | ₩3,490 | ₩3,530 | 0.00% | 2.5만 |
|---|
| 2026.09.10 | ₩3,445 | ₩3,530 | ₩3,425 | ₩3,530 | +2.47% | 5만 |
|---|
| 2026.09.09 | ₩3,450 | ₩3,450 | ₩3,405 | ₩3,445 | -0.14% | 2.1만 |
|---|
| 2026.09.08 | ₩3,410 | ₩3,450 | ₩3,390 | ₩3,405 | -0.15% | 3.4만 |
|---|
| 2026.09.07 | ₩3,370 | ₩3,450 | ₩3,370 | ₩3,410 | +1.19% | 3만 |
|---|
| 2026.09.04 | ₩3,390 | ₩3,410 | ₩3,340 | ₩3,395 | +0.15% | 5.6만 |
|---|
| 2026.09.03 | ₩3,510 | ₩3,590 | ₩3,370 | ₩3,390 | -3.42% | 8.7만 |
|---|
| 2026.09.02 | ₩3,345 | ₩3,675 | ₩3,290 | ₩3,570 | +6.73% | 22.3만 |
|---|
| 2026.09.01 | ₩3,320 | ₩3,500 | ₩3,320 | ₩3,360 | +1.20% | 1.7만 |
|---|
| 2026.08.31 | ₩3,430 | ₩3,450 | ₩3,310 | ₩3,360 | -2.04% | 2.7만 |
|---|
| 2026.08.28 | ₩3,435 | ₩3,450 | ₩3,335 | ₩3,430 | -0.15% | 4만 |
|---|
| 2026.08.27 | ₩3,400 | ₩3,650 | ₩3,365 | ₩3,400 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩3,350 | ₩3,460 | ₩3,350 | ₩3,430 | +2.39% | 2.5만 |
|---|
| 2026.08.25 | ₩3,400 | ₩3,400 | ₩3,280 | ₩3,395 | -0.15% | 3.7만 |
|---|
| 2026.08.24 | ₩3,240 | ₩3,385 | ₩3,200 | ₩3,375 | +4.17% | 5.2만 |
|---|
| 2026.08.21 | ₩3,345 | ₩3,345 | ₩3,215 | ₩3,240 | -3.14% | 7.3만 |
|---|
| 2026.08.20 | ₩3,375 | ₩3,470 | ₩3,350 | ₩3,370 | -0.15% | 4.7만 |
|---|
| 2026.08.19 | ₩3,330 | ₩3,340 | ₩3,255 | ₩3,295 | -1.05% | 6.2만 |
|---|
| 2026.08.18 | ₩3,430 | ₩3,430 | ₩3,310 | ₩3,330 | -2.92% | 4.3만 |
|---|
| 2026.08.14 | ₩3,380 | ₩3,510 | ₩3,370 | ₩3,430 | +1.48% | 5.3만 |
|---|
| 2026.08.13 | ₩3,520 | ₩3,530 | ₩3,370 | ₩3,375 | -4.12% | 5.4만 |
|---|
| 2026.08.12 | ₩3,600 | ₩3,600 | ₩3,510 | ₩3,520 | -2.22% | 4.5만 |
|---|
| 2026.08.11 | ₩3,555 | ₩3,700 | ₩3,545 | ₩3,580 | +0.70% | 8.6만 |
|---|
| 2026.08.10 | ₩3,365 | ₩3,580 | ₩3,365 | ₩3,555 | +5.65% | 10.6만 |
|---|
| 2026.08.07 | ₩3,335 | ₩3,385 | ₩3,305 | ₩3,365 | +0.90% | 4.3만 |
|---|
| 2026.08.06 | ₩3,330 | ₩3,395 | ₩3,305 | ₩3,330 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩3,320 | ₩3,390 | ₩3,250 | ₩3,330 | +0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩3,205 | ₩3,355 | ₩3,205 | ₩3,315 | +3.43% | 5.8만 |
|---|
| 2026.08.03 | ₩3,120 | ₩3,300 | ₩3,120 | ₩3,180 | +1.92% | 6.2만 |
|---|
| 2026.07.31 | ₩3,130 | ₩3,175 | ₩3,025 | ₩3,120 | -0.32% | 10.1만 |
|---|
| 2026.07.30 | ₩2,890 | ₩3,100 | ₩2,890 | ₩3,035 | +5.02% | 10.7만 |
|---|
| 2026.07.29 | ₩3,080 | ₩3,145 | ₩2,910 | ₩2,975 | -3.41% | 22만 |
|---|
| 2026.07.28 | ₩3,290 | ₩3,310 | ₩3,025 | ₩3,080 | -6.38% | 16.5만 |
|---|
| 2026.07.27 | ₩3,705 | ₩3,705 | ₩3,270 | ₩3,315 | -10.53% | 24.9만 |
|---|
| 2026.07.24 | ₩3,495 | ₩3,900 | ₩3,485 | ₩3,685 | +5.44% | 55.9만 |
|---|
| 2026.07.23 | ₩3,105 | ₩3,840 | ₩3,065 | ₩3,560 | +14.65% | 280.6만 |
|---|
| 2026.07.22 | ₩3,120 | ₩3,145 | ₩3,020 | ₩3,060 | -1.92% | 8.1만 |
|---|
| 2026.07.21 | ₩3,090 | ₩3,170 | ₩3,040 | ₩3,100 | +0.32% | 8.4만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,175 | ₩3,065 | ₩3,090 | -2.68% | 6.1만 |
|---|
| 2026.07.16 | ₩3,265 | ₩3,295 | ₩3,130 | ₩3,175 | -2.76% | 6.2만 |
|---|
| 2026.07.15 | ₩3,270 | ₩3,335 | ₩3,195 | ₩3,270 | 0.00% | 10.8만 |
|---|
| 2026.07.14 | ₩3,310 | ₩3,390 | ₩3,135 | ₩3,270 | -1.21% | 11.3만 |
|---|
| 2026.07.13 | ₩3,470 | ₩3,530 | ₩3,310 | ₩3,330 | -4.03% | 6.6만 |
|---|
| 2026.07.10 | ₩3,400 | ₩3,530 | ₩3,400 | ₩3,470 | +2.06% | 1.9만 |
|---|
| 2026.07.09 | ₩3,300 | ₩3,445 | ₩3,290 | ₩3,420 | +3.64% | 11.2만 |
|---|
| 2026.07.08 | ₩3,405 | ₩3,435 | ₩3,300 | ₩3,300 | -3.08% | 5.7만 |
|---|
| 2026.07.07 | ₩3,515 | ₩3,560 | ₩3,390 | ₩3,430 | -2.42% | 8.4만 |
|---|
| 2026.07.06 | ₩3,480 | ₩3,600 | ₩3,445 | ₩3,540 | +1.72% | 7.8만 |
|---|
| 2026.07.03 | ₩3,490 | ₩3,500 | ₩3,350 | ₩3,480 | -0.29% | 6.6만 |
|---|
| 2026.07.02 | ₩3,570 | ₩3,615 | ₩3,410 | ₩3,455 | -3.22% | 35.2만 |
|---|
| 2026.07.01 | ₩3,515 | ₩3,645 | ₩3,480 | ₩3,580 | +1.85% | 11만 |
|---|
| 2026.06.30 | ₩3,405 | ₩3,660 | ₩3,350 | ₩3,540 | +3.96% | 13.1만 |
|---|
| 2026.06.29 | ₩3,055 | ₩3,495 | ₩3,055 | ₩3,495 | +14.40% | 12.6만 |
|---|
| 2026.06.26 | ₩3,295 | ₩3,385 | ₩3,075 | ₩3,170 | -3.79% | 22.3만 |
|---|
| 2026.06.25 | ₩3,250 | ₩3,500 | ₩3,200 | ₩3,355 | +3.23% | 28.1만 |
|---|
| 2026.06.24 | ₩3,185 | ₩3,310 | ₩3,110 | ₩3,250 | +2.04% | 14.4만 |
|---|
| 2026.06.23 | ₩3,105 | ₩3,415 | ₩3,000 | ₩3,185 | +2.58% | 49.3만 |
|---|
| 2026.06.22 | ₩3,250 | ₩3,285 | ₩3,050 | ₩3,165 | -2.62% | 25만 |
|---|
| 2026.06.19 | ₩3,290 | ₩3,330 | ₩3,180 | ₩3,250 | -1.22% | 14.5만 |
|---|
| 2026.06.18 | ₩3,430 | ₩3,435 | ₩3,320 | ₩3,320 | -3.21% | 9.6만 |
|---|
| 2026.06.17 | ₩3,380 | ₩3,465 | ₩3,310 | ₩3,435 | +1.63% | 7.8만 |
|---|
| 2026.06.16 | ₩3,535 | ₩3,550 | ₩3,375 | ₩3,380 | -4.38% | 11.1만 |
|---|
| 2026.06.15 | ₩3,380 | ₩3,545 | ₩3,380 | ₩3,530 | +4.44% | 11.2만 |
|---|
| 2026.06.12 | ₩3,235 | ₩3,445 | ₩3,235 | ₩3,380 | +4.48% | 11.2만 |
|---|
| 2026.06.11 | ₩3,140 | ₩3,265 | ₩3,140 | ₩3,230 | +2.87% | 6.1만 |
|---|
| 2026.06.10 | ₩3,290 | ₩3,290 | ₩3,110 | ₩3,140 | -4.56% | 61 |
|---|
| 2026.06.09 | ₩3,050 | ₩3,275 | ₩3,050 | ₩3,160 | +3.61% | 12.5만 |
|---|
| 2026.06.08 | ₩3,235 | ₩3,235 | ₩3,015 | ₩3,050 | -5.72% | 19.4만 |
|---|
| 2026.06.05 | ₩3,220 | ₩3,340 | ₩3,220 | ₩3,260 | +1.24% | 9.1만 |
|---|
| 2026.06.04 | ₩3,230 | ₩3,400 | ₩3,230 | ₩3,265 | +1.08% | 13.4만 |
|---|
| 2026.06.02 | ₩3,230 | ₩3,320 | ₩3,185 | ₩3,250 | +0.62% | 21.7만 |
|---|
| 2026.06.01 | ₩3,565 | ₩3,565 | ₩3,200 | ₩3,300 | -7.43% | 39.1만 |
|---|
| 2026.05.29 | ₩3,585 | ₩3,585 | ₩3,350 | ₩3,480 | -2.93% | 47.1만 |
|---|
| 2026.05.28 | ₩3,640 | ₩3,680 | ₩3,465 | ₩3,580 | -1.65% | 30.7만 |
|---|
| 2026.05.27 | ₩3,700 | ₩3,725 | ₩3,585 | ₩3,605 | -2.57% | 27.8만 |
|---|
| 2026.05.26 | ₩3,975 | ₩3,975 | ₩3,690 | ₩3,725 | -6.29% | 22.1만 |
|---|
| 2026.05.22 | ₩3,635 | ₩3,900 | ₩3,635 | ₩3,875 | +6.60% | 39.8만 |
|---|
| 2026.05.21 | ₩3,800 | ₩3,845 | ₩3,600 | ₩3,635 | -4.34% | 25.2만 |
|---|
| 2026.05.20 | ₩3,915 | ₩3,915 | ₩3,615 | ₩3,760 | -3.96% | 15.7만 |
|---|
| 2026.05.19 | ₩4,010 | ₩4,010 | ₩3,780 | ₩3,840 | -4.24% | 19.3만 |
|---|
| 2026.05.18 | ₩3,985 | ₩4,020 | ₩3,885 | ₩3,920 | -1.63% | 26만 |
|---|
| 2026.05.15 | ₩4,315 | ₩4,370 | ₩4,000 | ₩4,135 | -4.17% | 31.4만 |
|---|
| 2026.05.14 | ₩4,330 | ₩4,350 | ₩4,180 | ₩4,305 | -0.58% | 14.4만 |
|---|
| 2026.05.13 | ₩4,165 | ₩4,460 | ₩4,115 | ₩4,330 | +3.96% | 42.1만 |
|---|
| 2026.05.12 | ₩4,125 | ₩4,145 | ₩3,810 | ₩4,115 | -0.24% | 66.4만 |
|---|
| 2026.05.11 | ₩4,335 | ₩4,335 | ₩4,050 | ₩4,075 | -6.00% | 38.9만 |
|---|
| 2026.05.08 | ₩4,505 | ₩4,550 | ₩4,290 | ₩4,335 | -3.77% | 37.2만 |
|---|
| 2026.05.07 | ₩4,520 | ₩4,575 | ₩4,480 | ₩4,505 | -0.33% | 55.8만 |
|---|
| 2026.05.06 | ₩4,650 | ₩4,655 | ₩4,490 | ₩4,520 | -2.80% | 15.8만 |
|---|
| 2026.05.04 | ₩4,770 | ₩4,830 | ₩4,600 | ₩4,650 | -2.52% | 13.8만 |
|---|
| 2026.04.30 | ₩4,845 | ₩4,845 | ₩4,760 | ₩4,760 | -1.75% | 7.9만 |
|---|
| 2026.04.29 | ₩4,975 | ₩5,000 | ₩4,795 | ₩4,850 | -2.51% | 16.1만 |
|---|
| 2026.04.28 | ₩4,970 | ₩4,995 | ₩4,920 | ₩4,930 | -0.80% | 10.2만 |
|---|
| 2026.04.27 | ₩4,950 | ₩5,030 | ₩4,910 | ₩4,970 | +0.40% | 12.4만 |
|---|
| 2026.04.24 | ₩4,975 | ₩5,030 | ₩4,920 | ₩4,950 | -0.50% | 9.8만 |
|---|
| 2026.04.23 | ₩4,900 | ₩5,030 | ₩4,835 | ₩4,975 | +1.53% | 58.7만 |
|---|
| 2026.04.22 | ₩4,870 | ₩4,870 | ₩4,765 | ₩4,830 | -0.82% | 11.1만 |
|---|
| 2026.04.21 | ₩5,000 | ₩5,000 | ₩4,820 | ₩4,845 | -3.10% | 13.1만 |
|---|
| 2026.04.20 | ₩4,985 | ₩5,050 | ₩4,900 | ₩4,900 | -1.71% | 15.5만 |
|---|
| 2026.04.17 | ₩4,955 | ₩5,090 | ₩4,950 | ₩4,985 | +0.61% | 10.6만 |
|---|
| 2026.04.16 | ₩4,955 | ₩4,980 | ₩4,900 | ₩4,950 | -0.10% | 11.9만 |
|---|
| 2026.04.15 | ₩4,865 | ₩4,980 | ₩4,825 | ₩4,950 | +1.75% | 11.4만 |
|---|
| 2026.04.14 | ₩4,800 | ₩4,860 | ₩4,745 | ₩4,830 | +0.63% | 10.9만 |
|---|
| 2026.04.13 | ₩4,630 | ₩4,980 | ₩4,530 | ₩4,790 | +3.46% | 32.2만 |
|---|
| 2026.04.10 | ₩4,475 | ₩4,645 | ₩4,475 | ₩4,630 | +3.46% | 12만 |
|---|
| 2026.04.09 | ₩4,560 | ₩4,560 | ₩4,435 | ₩4,465 | -2.08% | 7.9만 |
|---|
| 2026.04.08 | ₩4,540 | ₩4,580 | ₩4,500 | ₩4,545 | +0.11% | 11.7만 |
|---|
| 2026.04.07 | ₩4,420 | ₩4,565 | ₩4,420 | ₩4,460 | +0.90% | 8.5만 |
|---|
| 2026.04.06 | ₩4,465 | ₩4,510 | ₩4,410 | ₩4,410 | -1.23% | 7만 |
|---|
| 2026.04.03 | ₩4,520 | ₩4,580 | ₩4,465 | ₩4,465 | -1.22% | 6.8만 |
|---|
| 2026.04.02 | ₩4,670 | ₩4,740 | ₩4,425 | ₩4,440 | -4.93% | 12.1만 |
|---|
| 2026.04.01 | ₩4,550 | ₩4,685 | ₩4,550 | ₩4,640 | +1.98% | 7.5만 |
|---|
| 2026.03.31 | ₩4,670 | ₩4,675 | ₩4,460 | ₩4,465 | -4.39% | 28.3만 |
|---|
| 2026.03.30 | ₩4,775 | ₩4,775 | ₩4,645 | ₩4,665 | -2.30% | 7.8만 |
|---|
| 2026.03.27 | ₩4,740 | ₩4,850 | ₩4,655 | ₩4,810 | +1.48% | 8.2만 |
|---|
| 2026.03.26 | ₩4,860 | ₩4,935 | ₩4,755 | ₩4,775 | -1.75% | 10.8만 |
|---|
| 2026.03.25 | ₩4,720 | ₩4,875 | ₩4,720 | ₩4,860 | +2.97% | 6.4만 |
|---|
| 2026.03.24 | ₩4,815 | ₩4,830 | ₩4,685 | ₩4,750 | -1.35% | 8.4만 |
|---|
| 2026.03.23 | ₩4,875 | ₩4,875 | ₩4,660 | ₩4,715 | -3.28% | 17.1만 |
|---|
| 2026.03.20 | ₩4,875 | ₩4,950 | ₩4,850 | ₩4,875 | 0.00% | 15.3만 |
|---|
| 2026.03.19 | ₩4,920 | ₩4,920 | ₩4,840 | ₩4,860 | -1.22% | 13.5만 |
|---|
| 2026.03.18 | ₩4,980 | ₩5,090 | ₩4,920 | ₩4,980 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩4,930 | ₩5,070 | ₩4,930 | ₩4,980 | +1.01% | 6.7만 |
|---|
| 2026.03.16 | ₩5,030 | ₩5,030 | ₩4,860 | ₩4,920 | -2.19% | 10.7만 |
|---|
| 2026.03.13 | ₩4,900 | ₩5,090 | ₩4,890 | ₩5,030 | +2.65% | 8.6만 |
|---|
| 2026.03.12 | ₩5,000 | ₩5,060 | ₩4,950 | ₩5,010 | +0.20% | 6만 |
|---|
| 2026.03.11 | ₩4,960 | ₩5,150 | ₩4,960 | ₩5,020 | +1.21% | 16만 |
|---|
| 2026.03.10 | ₩4,890 | ₩5,050 | ₩4,890 | ₩4,950 | +1.23% | 10.9만 |
|---|
| 2026.03.09 | ₩5,010 | ₩5,010 | ₩4,770 | ₩4,820 | -3.79% | 13.8만 |
|---|
| 2026.03.06 | ₩5,010 | ₩5,180 | ₩4,905 | ₩5,060 | +1.00% | 17.2만 |
|---|
| 2026.03.05 | ₩4,895 | ₩5,100 | ₩4,820 | ₩5,030 | +2.76% | 27만 |
|---|
| 2026.03.04 | ₩4,950 | ₩5,030 | ₩4,595 | ₩4,660 | -5.86% | 59.8만 |
|---|
| 2026.03.03 | ₩5,300 | ₩5,360 | ₩5,100 | ₩5,100 | -3.77% | 33.4만 |
|---|
| 2026.02.27 | ₩5,390 | ₩5,400 | ₩5,290 | ₩5,390 | 0.00% | 21.9만 |
|---|
| 2026.02.26 | ₩5,600 | ₩5,600 | ₩5,300 | ₩5,390 | -3.75% | 52.5만 |
|---|
| 2026.02.25 | ₩5,760 | ₩5,800 | ₩5,570 | ₩5,570 | -3.30% | 23.2만 |
|---|
| 2026.02.24 | ₩5,790 | ₩5,900 | ₩5,720 | ₩5,740 | -0.86% | 29.5만 |
|---|
| 2026.02.23 | ₩5,590 | ₩5,920 | ₩5,550 | ₩5,790 | +3.58% | 37.7만 |
|---|
| 2026.02.20 | ₩5,550 | ₩5,690 | ₩5,450 | ₩5,590 | +0.72% | 24.5만 |
|---|
| 2026.02.19 | ₩5,410 | ₩5,580 | ₩5,360 | ₩5,550 | +2.59% | 17.2만 |
|---|
| 2026.02.13 | ₩5,460 | ₩5,465 | ₩5,370 | ₩5,420 | -0.73% | 11.7만 |
|---|
| 2026.02.12 | ₩5,500 | ₩5,670 | ₩5,430 | ₩5,540 | +0.73% | 18.8만 |
|---|
| 2026.02.11 | ₩5,660 | ₩5,710 | ₩5,470 | ₩5,490 | -3.00% | 21.7만 |
|---|
| 2026.02.10 | ₩5,430 | ₩5,790 | ₩5,430 | ₩5,650 | +4.05% | 17.8만 |
|---|
| 2026.02.09 | ₩5,340 | ₩5,540 | ₩5,340 | ₩5,490 | +2.81% | 17.5만 |
|---|
| 2026.02.06 | ₩5,330 | ₩5,490 | ₩5,240 | ₩5,310 | -0.38% | 26.8만 |
|---|
| 2026.02.05 | ₩5,730 | ₩5,800 | ₩5,500 | ₩5,570 | -2.79% | 19.4만 |
|---|
| 2026.02.04 | ₩5,670 | ₩5,795 | ₩5,650 | ₩5,710 | +0.71% | 13.7만 |
|---|
| 2026.02.03 | ₩5,780 | ₩5,860 | ₩5,600 | ₩5,720 | -1.04% | 24.3만 |
|---|
| 2026.02.02 | ₩5,890 | ₩5,940 | ₩5,650 | ₩5,720 | -2.89% | 20.5만 |
|---|
| 2026.01.30 | ₩5,970 | ₩6,000 | ₩5,820 | ₩5,910 | -1.01% | 29.9만 |
|---|
| 2026.01.29 | ₩6,040 | ₩6,120 | ₩5,800 | ₩5,970 | -1.16% | 24.3만 |
|---|
| 2026.01.28 | ₩6,120 | ₩6,170 | ₩6,000 | ₩6,040 | -1.31% | 38.4만 |
|---|
| 2026.01.27 | ₩6,050 | ₩6,150 | ₩5,970 | ₩6,130 | +1.32% | 25.4만 |
|---|
| 2026.01.26 | ₩6,100 | ₩6,240 | ₩5,950 | ₩6,070 | -0.49% | 27.4만 |
|---|
| 2026.01.23 | ₩5,890 | ₩6,070 | ₩5,750 | ₩6,050 | +2.72% | 39.3만 |
|---|
| 2026.01.22 | ₩5,670 | ₩6,120 | ₩5,580 | ₩5,880 | +3.70% | 46.9만 |
|---|
| 2026.01.21 | ₩5,630 | ₩5,800 | ₩5,440 | ₩5,670 | +0.71% | 34.5만 |
|---|
| 2026.01.20 | ₩5,560 | ₩6,280 | ₩5,560 | ₩5,720 | +2.88% | 132.1만 |
|---|
| 2026.01.19 | ₩5,440 | ₩5,720 | ₩5,360 | ₩5,560 | +2.21% | 26.3만 |
|---|
| 2026.01.16 | ₩5,480 | ₩5,540 | ₩5,310 | ₩5,440 | -0.73% | 15.7만 |
|---|
| 2026.01.15 | ₩5,410 | ₩5,520 | ₩5,300 | ₩5,480 | +1.29% | 15.6만 |
|---|
| 2026.01.14 | ₩5,540 | ₩5,540 | ₩5,350 | ₩5,420 | -2.17% | 21.3만 |
|---|
| 2026.01.13 | ₩5,710 | ₩5,850 | ₩5,450 | ₩5,540 | -2.98% | 30.1만 |
|---|
| 2026.01.12 | ₩5,210 | ₩5,870 | ₩5,190 | ₩5,710 | +9.60% | 77.8만 |
|---|
| 2026.01.09 | ₩5,170 | ₩5,300 | ₩5,090 | ₩5,270 | +1.93% | 19.5만 |
|---|
| 2026.01.08 | ₩5,210 | ₩5,330 | ₩5,120 | ₩5,190 | -0.38% | 19.6만 |
|---|
| 2026.01.07 | ₩5,330 | ₩5,390 | ₩5,180 | ₩5,200 | -2.44% | 60.7만 |
|---|
| 2026.01.06 | ₩5,300 | ₩5,370 | ₩5,240 | ₩5,300 | 0.00% | 12.6만 |
|---|
| 2026.01.05 | ₩5,310 | ₩5,360 | ₩5,240 | ₩5,310 | 0.00% | 14.9만 |
|---|
| 2026.01.02 | ₩5,190 | ₩5,380 | ₩5,170 | ₩5,310 | +2.31% | 16.3만 |
|---|
| 2025.12.30 | ₩5,190 | ₩5,210 | ₩5,120 | ₩5,150 | -0.77% | 12.4만 |
|---|
| 2025.12.29 | ₩5,420 | ₩5,420 | ₩5,100 | ₩5,220 | -3.69% | 35.3만 |
|---|
| 2025.12.26 | ₩5,290 | ₩5,450 | ₩5,200 | ₩5,420 | +2.46% | 25.7만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,380 | ₩5,270 | ₩5,280 | -1.49% | 9.4만 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,500 | ₩5,320 | ₩5,340 | -2.20% | 12.9만 |
|---|
| 2025.12.22 | ₩5,540 | ₩5,540 | ₩5,370 | ₩5,430 | -1.99% | 15.1만 |
|---|
| 2025.12.19 | ₩5,660 | ₩5,720 | ₩5,220 | ₩5,490 | -3.00% | 20.4만 |
|---|
| 2025.12.18 | ₩5,560 | ₩5,710 | ₩5,520 | ₩5,680 | +2.16% | 11만 |
|---|
| 2025.12.17 | ₩5,660 | ₩5,760 | ₩5,580 | ₩5,650 | -0.18% | 8만 |
|---|
| 2025.12.16 | ₩5,780 | ₩5,800 | ₩5,590 | ₩5,640 | -2.42% | 17.5만 |
|---|
| 2025.12.15 | ₩5,780 | ₩5,840 | ₩5,700 | ₩5,780 | 0.00% | 10.6만 |
|---|
| 2025.12.12 | ₩6,030 | ₩6,030 | ₩5,760 | ₩5,800 | -3.81% | 33.5만 |
|---|
| 2025.12.11 | ₩6,200 | ₩6,290 | ₩6,050 | ₩6,050 | -2.42% | 24만 |
|---|
| 2025.12.10 | ₩6,350 | ₩6,350 | ₩6,180 | ₩6,240 | -1.73% | 20.5만 |
|---|
| 2025.12.09 | ₩5,880 | ₩6,350 | ₩5,800 | ₩6,240 | +6.12% | 50.8만 |
|---|
| 2025.12.08 | ₩5,910 | ₩6,060 | ₩5,850 | ₩5,880 | -0.51% | 16.8만 |
|---|
| 2025.12.05 | ₩6,020 | ₩6,110 | ₩5,760 | ₩5,870 | -2.49% | 27.7만 |
|---|
| 2025.12.04 | ₩5,980 | ₩6,310 | ₩5,910 | ₩6,030 | +0.84% | 51.4만 |
|---|
| 2025.12.03 | ₩6,080 | ₩6,240 | ₩5,850 | ₩5,930 | -2.47% | 32.3만 |
|---|
| 2025.12.02 | ₩6,000 | ₩6,080 | ₩5,830 | ₩6,080 | +1.33% | 20.3만 |
|---|
| 2025.12.01 | ₩6,050 | ₩6,130 | ₩5,900 | ₩6,000 | -0.83% | 38.6만 |
|---|
| 2025.11.28 | ₩5,630 | ₩6,000 | ₩5,630 | ₩5,980 | +6.22% | 54.6만 |
|---|
| 2025.11.27 | ₩5,800 | ₩5,800 | ₩5,540 | ₩5,630 | -2.93% | 24.1만 |
|---|
| 2025.11.26 | ₩5,830 | ₩5,910 | ₩5,600 | ₩5,720 | -1.89% | 37만 |
|---|
| 2025.11.25 | ₩5,600 | ₩5,940 | ₩5,540 | ₩5,820 | +3.93% | 62.6만 |
|---|
| 2025.11.24 | ₩5,660 | ₩5,750 | ₩5,550 | ₩5,600 | -1.06% | 15.1만 |
|---|
| 2025.11.21 | ₩5,720 | ₩5,900 | ₩5,600 | ₩5,660 | -1.05% | 26.5만 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,900 | ₩5,500 | ₩5,800 | +5.45% | 44.3만 |
|---|
| 2025.11.19 | ₩5,250 | ₩5,950 | ₩5,220 | ₩5,600 | +6.67% | 195.8만 |
|---|
| 2025.11.18 | ₩5,150 | ₩5,600 | ₩5,030 | ₩5,260 | +2.14% | 41.8만 |
|---|
| 2025.11.17 | ₩5,300 | ₩5,320 | ₩5,100 | ₩5,190 | -2.08% | 27.2만 |
|---|
| 2025.11.14 | ₩5,340 | ₩5,640 | ₩5,290 | ₩5,290 | -0.94% | 37.5만 |
|---|
| 2025.11.13 | ₩5,330 | ₩5,570 | ₩5,230 | ₩5,430 | +1.88% | 61.1만 |
|---|
| 2025.11.12 | ₩5,400 | ₩5,500 | ₩5,110 | ₩5,300 | -1.85% | 72.9만 |
|---|
| 2025.11.11 | ₩5,670 | ₩5,720 | ₩5,320 | ₩5,380 | -5.11% | 69.9만 |
|---|
| 2025.11.10 | ₩4,765 | ₩6,100 | ₩4,755 | ₩5,650 | +18.57% | 412.9만 |
|---|
| 2025.11.07 | ₩4,930 | ₩4,930 | ₩4,720 | ₩4,780 | -3.04% | 26.2만 |
|---|
| 2025.11.06 | ₩5,100 | ₩5,230 | ₩4,875 | ₩4,930 | -3.33% | 43.4만 |
|---|
| 2025.11.05 | ₩5,210 | ₩5,210 | ₩4,740 | ₩5,100 | -2.11% | 20.7만 |
|---|
| 2025.11.04 | ₩4,830 | ₩5,300 | ₩4,830 | ₩5,160 | +6.83% | 83.6만 |
|---|
| 2025.11.03 | ₩4,950 | ₩4,950 | ₩4,810 | ₩4,820 | -2.63% | 22.1만 |
|---|
| 2025.10.31 | ₩4,995 | ₩5,020 | ₩4,865 | ₩4,895 | -2.00% | 16.3만 |
|---|
| 2025.10.30 | ₩5,030 | ₩5,040 | ₩4,860 | ₩4,995 | -0.70% | 18.9만 |
|---|
| 2025.10.29 | ₩5,100 | ₩5,100 | ₩4,980 | ₩5,000 | -1.96% | 13.6만 |
|---|
| 2025.10.28 | ₩5,190 | ₩5,220 | ₩5,060 | ₩5,100 | -1.73% | 14.3만 |
|---|
| 2025.10.27 | ₩5,030 | ₩5,170 | ₩5,030 | ₩5,150 | +2.39% | 17.6만 |
|---|
| 2025.10.24 | ₩5,150 | ₩5,175 | ₩5,030 | ₩5,030 | -2.33% | 14.9만 |
|---|
| 2025.10.23 | ₩5,300 | ₩5,330 | ₩5,060 | ₩5,060 | -4.53% | 17.4만 |
|---|
| 2025.10.22 | ₩5,020 | ₩5,290 | ₩4,985 | ₩5,190 | +3.39% | 36.5만 |
|---|
| 2025.10.21 | ₩5,020 | ₩5,130 | ₩4,940 | ₩4,985 | -0.70% | 24.8만 |
|---|
| 2025.10.20 | ₩5,030 | ₩5,080 | ₩4,970 | ₩5,020 | -0.20% | 26.3만 |
|---|
| 2025.10.17 | ₩5,140 | ₩5,140 | ₩5,030 | ₩5,030 | -2.14% | 10.9만 |
|---|
| 2025.10.16 | ₩5,190 | ₩5,200 | ₩5,090 | ₩5,140 | -0.96% | 9.1만 |
|---|
| 2025.10.15 | ₩5,120 | ₩5,170 | ₩5,050 | ₩5,160 | +0.78% | 4.9만 |
|---|
| 2025.10.14 | ₩5,140 | ₩5,340 | ₩5,010 | ₩5,040 | -1.95% | 15.8만 |
|---|
| 2025.10.13 | ₩5,130 | ₩5,150 | ₩4,975 | ₩5,100 | -0.58% | 8.1만 |
|---|
| 2025.10.10 | ₩5,300 | ₩5,310 | ₩5,160 | ₩5,180 | -2.26% | 10.6만 |
|---|
| 2025.10.02 | ₩5,180 | ₩5,300 | ₩5,160 | ₩5,290 | +2.12% | 6.4만 |
|---|
| 2025.10.01 | ₩5,180 | ₩5,220 | ₩5,130 | ₩5,160 | -0.39% | 9.9만 |
|---|
| 2025.09.30 | ₩5,110 | ₩5,250 | ₩5,110 | ₩5,170 | +1.17% | 7.3만 |
|---|
| 2025.09.29 | ₩5,170 | ₩5,280 | ₩5,140 | ₩5,150 | -0.39% | 9.3만 |
|---|
| 2025.09.26 | ₩5,400 | ₩5,440 | ₩5,200 | ₩5,230 | -3.15% | 11.8만 |
|---|
| 2025.09.25 | ₩5,530 | ₩5,580 | ₩5,430 | ₩5,440 | -1.63% | 8.1만 |
|---|
| 2025.09.24 | ₩5,700 | ₩5,750 | ₩5,510 | ₩5,530 | -2.98% | 19만 |
|---|
| 2025.09.23 | ₩5,510 | ₩5,680 | ₩5,450 | ₩5,650 | +2.54% | 27.4만 |
|---|
| 2025.09.22 | ₩5,510 | ₩5,590 | ₩5,420 | ₩5,510 | 0.00% | 11만 |
|---|
| 2025.09.18 | ₩5,580 | ₩5,590 | ₩5,500 | ₩5,520 | -1.08% | 9.2만 |
|---|
| 2025.09.17 | ₩5,480 | ₩5,570 | ₩5,390 | ₩5,520 | +0.73% | 12.5만 |
|---|
| 2025.09.16 | ₩5,580 | ₩5,580 | ₩5,360 | ₩5,410 | -3.05% | 23.7만 |
|---|
| 2025.09.15 | ₩5,500 | ₩5,580 | ₩5,480 | ₩5,540 | +0.73% | 23.9만 |
|---|
| 2025.09.12 | ₩5,460 | ₩5,550 | ₩5,360 | ₩5,470 | +0.18% | 17.1만 |
|---|
| 2025.09.11 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,460 | -0.73% | 8.4만 |
|---|
| 2025.09.10 | ₩5,470 | ₩5,540 | ₩5,420 | ₩5,470 | 0.00% | 6.3만 |
|---|
| 2025.09.09 | ₩5,570 | ₩5,570 | ₩5,410 | ₩5,460 | -1.97% | 6.3만 |
|---|
| 2025.09.08 | ₩5,430 | ₩5,590 | ₩5,400 | ₩5,510 | +1.47% | 18.2만 |
|---|
| 2025.09.05 | ₩5,360 | ₩5,670 | ₩5,330 | ₩5,410 | +0.93% | 45.8만 |
|---|
| 2025.09.04 | ₩5,150 | ₩5,320 | ₩5,150 | ₩5,320 | +3.30% | 7.5만 |
|---|
| 2025.09.03 | ₩5,100 | ₩5,190 | ₩5,030 | ₩5,150 | +0.98% | 11.6만 |
|---|
| 2025.09.02 | ₩5,120 | ₩5,120 | ₩5,050 | ₩5,100 | -0.39% | 2.1만 |
|---|
| 2025.09.01 | ₩5,160 | ₩5,160 | ₩5,020 | ₩5,050 | -2.13% | 5.3만 |
|---|
| 2025.08.29 | ₩5,220 | ₩5,290 | ₩5,140 | ₩5,170 | -0.96% | 3.3만 |
|---|
| 2025.08.28 | ₩5,340 | ₩5,340 | ₩5,210 | ₩5,210 | -2.43% | 3.6만 |
|---|