시장 데이터를 불러오는 중
전체 종목
아미코젠 과거 주가
092040.KQ · KOSDAQ
주요 제품·사업: 제약용 특수효소 및 효소기반 바이오신소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092040.KQ · KOSDAQ
주요 제품·사업: 제약용 특수효소 및 효소기반 바이오신소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,000 | ₩1,010 | ₩971 | ₩986 | -1.40% | 13.6만 |
| 2026.10.07 | ₩1,009 | ₩1,009 | ₩969 | ₩1,000 | -0.89% | 26.5만 |
| 2026.10.06 | ₩1,000 | ₩1,012 | ₩990 | ₩995 | -0.50% | 16.3만 |
| 2026.10.02 | ₩982 | ₩998 | ₩978 | ₩988 | +0.61% | 15.4만 |
| 2026.10.01 | ₩952 | ₩990 | ₩940 | ₩990 | +3.99% | 24.4만 |
| 2026.09.30 | ₩966 | ₩968 | ₩948 | ₩948 | -1.86% | 15.2만 |
| 2026.09.29 | ₩1,007 | ₩1,007 | ₩950 | ₩965 | -4.17% | 23.8만 |
| 2026.09.28 | ₩939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939 |
| ₩984 |
| +4.79% |
| 104.4만 |
| 2026.09.23 | ₩898 | ₩940 | ₩898 | ₩935 | +4.12% | 35.8만 |
|---|
| 2026.09.22 | ₩890 | ₩912 | ₩889 | ₩897 | +0.79% | 22.9만 |
|---|
| 2026.09.21 | ₩904 | ₩904 | ₩870 | ₩888 | -1.77% | 24.5만 |
|---|
| 2026.09.18 | ₩910 | ₩920 | ₩888 | ₩900 | -1.10% | 24.9만 |
|---|
| 2026.09.17 | ₩881 | ₩914 | ₩881 | ₩908 | +3.06% | 45.2만 |
|---|
| 2026.09.16 | ₩847 | ₩914 | ₩841 | ₩884 | +4.37% | 84.4만 |
|---|
| 2026.09.15 | ₩828 | ₩844 | ₩787 | ₩833 | +0.60% | 73만 |
|---|
| 2026.09.14 | ₩934 | ₩934 | ₩816 | ₩822 | -11.99% | 119만 |
|---|
| 2026.09.11 | ₩974 | ₩982 | ₩923 | ₩934 | -4.11% | 60.2만 |
|---|
| 2026.09.10 | ₩973 | ₩986 | ₩969 | ₩979 | +0.62% | 26.4만 |
|---|
| 2026.09.09 | ₩981 | ₩997 | ₩968 | ₩973 | -0.82% | 33.6만 |
|---|
| 2026.09.08 | ₩1,019 | ₩1,022 | ₩961 | ₩1,000 | -1.86% | 41만 |
|---|
| 2026.09.07 | ₩1,013 | ₩1,022 | ₩998 | ₩1,019 | +0.59% | 22.8만 |
|---|
| 2026.09.04 | ₩981 | ₩1,024 | ₩981 | ₩1,013 | +3.26% | 40.1만 |
|---|
| 2026.09.03 | ₩966 | ₩997 | ₩966 | ₩986 | +2.07% | 25.4만 |
|---|
| 2026.09.02 | ₩1,001 | ₩1,007 | ₩965 | ₩965 | -3.60% | 42.2만 |
|---|
| 2026.09.01 | ₩961 | ₩1,025 | ₩956 | ₩1,011 | +5.20% | 54.4만 |
|---|
| 2026.08.31 | ₩990 | ₩990 | ₩936 | ₩958 | -3.23% | 33.9만 |
|---|
| 2026.08.28 | ₩969 | ₩986 | ₩954 | ₩970 | +0.10% | 31.7만 |
|---|
| 2026.08.27 | ₩965 | ₩997 | ₩951 | ₩953 | -1.24% | 39.5만 |
|---|
| 2026.08.26 | ₩992 | ₩1,010 | ₩958 | ₩964 | -2.82% | 65.7만 |
|---|
| 2026.08.25 | ₩999 | ₩1,005 | ₩961 | ₩991 | -0.80% | 44.1만 |
|---|
| 2026.08.24 | ₩1,015 | ₩1,029 | ₩980 | ₩1,000 | -1.48% | 52만 |
|---|
| 2026.08.21 | ₩1,017 | ₩1,023 | ₩976 | ₩1,000 | -1.67% | 67.7만 |
|---|
| 2026.08.20 | ₩973 | ₩1,023 | ₩972 | ₩1,000 | +2.77% | 72.2만 |
|---|
| 2026.08.19 | ₩999 | ₩1,005 | ₩962 | ₩972 | -2.70% | 70.1만 |
|---|
| 2026.08.18 | ₩983 | ₩1,038 | ₩961 | ₩999 | +1.63% | 122.5만 |
|---|
| 2026.08.14 | ₩1,047 | ₩1,057 | ₩926 | ₩970 | -7.35% | 207.8만 |
|---|
| 2026.08.13 | ₩1,089 | ₩1,097 | ₩1,031 | ₩1,050 | -3.58% | 89.6만 |
|---|
| 2026.08.12 | ₩1,098 | ₩1,100 | ₩1,044 | ₩1,081 | -1.55% | 77.4만 |
|---|
| 2026.08.11 | ₩1,065 | ₩1,092 | ₩1,053 | ₩1,088 | +2.16% | 68.1만 |
|---|
| 2026.08.10 | ₩1,030 | ₩1,075 | ₩1,010 | ₩1,065 | +3.40% | 97.8만 |
|---|
| 2026.08.07 | ₩1,053 | ₩1,068 | ₩1,011 | ₩1,024 | -2.75% | 88.1만 |
|---|
| 2026.08.06 | ₩1,118 | ₩1,118 | ₩1,027 | ₩1,043 | -6.71% | 146.3만 |
|---|
| 2026.08.05 | ₩1,150 | ₩1,183 | ₩1,081 | ₩1,118 | -2.78% | 216.6만 |
|---|
| 2026.08.04 | ₩1,150 | ₩1,287 | ₩1,150 | ₩1,230 | +6.96% | 142.1만 |
|---|
| 2026.08.03 | ₩1,139 | ₩1,190 | ₩1,083 | ₩1,139 | 0.00% | 49.8만 |
|---|
| 2026.07.31 | ₩1,070 | ₩1,131 | ₩1,050 | ₩1,125 | +5.14% | 67.2만 |
|---|
| 2026.07.30 | ₩1,030 | ₩1,094 | ₩1,030 | ₩1,065 | +3.40% | 53.2만 |
|---|
| 2026.07.29 | ₩1,120 | ₩1,148 | ₩1,010 | ₩1,040 | -7.14% | 90.6만 |
|---|
| 2026.07.28 | ₩1,141 | ₩1,155 | ₩1,088 | ₩1,115 | -2.28% | 63.5만 |
|---|
| 2026.07.27 | ₩1,160 | ₩1,168 | ₩1,113 | ₩1,141 | -1.64% | 46.7만 |
|---|
| 2026.07.24 | ₩1,233 | ₩1,233 | ₩1,142 | ₩1,151 | -6.65% | 66.4만 |
|---|
| 2026.07.23 | ₩1,210 | ₩1,280 | ₩1,173 | ₩1,233 | +1.90% | 59.3만 |
|---|
| 2026.07.22 | ₩1,160 | ₩1,190 | ₩1,158 | ₩1,170 | +0.86% | 25.6만 |
|---|
| 2026.07.21 | ₩1,150 | ₩1,197 | ₩1,117 | ₩1,149 | -0.09% | 33.3만 |
|---|
| 2026.07.20 | ₩1,169 | ₩1,200 | ₩1,129 | ₩1,138 | -2.65% | 38.2만 |
|---|
| 2026.07.16 | ₩1,150 | ₩1,194 | ₩1,107 | ₩1,169 | +1.65% | 98.2만 |
|---|
| 2026.07.15 | ₩1,188 | ₩1,249 | ₩1,188 | ₩1,220 | +2.69% | 71.8만 |
|---|
| 2026.07.14 | ₩1,186 | ₩1,230 | ₩1,160 | ₩1,188 | +0.17% | 59.1만 |
|---|
| 2026.07.13 | ₩1,235 | ₩1,279 | ₩1,185 | ₩1,194 | -3.32% | 45.4만 |
|---|
| 2026.07.10 | ₩1,155 | ₩1,264 | ₩1,145 | ₩1,215 | +5.19% | 53.5만 |
|---|
| 2026.07.09 | ₩1,139 | ₩1,193 | ₩1,133 | ₩1,155 | +1.40% | 57.7만 |
|---|
| 2026.07.08 | ₩1,183 | ₩1,193 | ₩1,104 | ₩1,115 | -5.75% | 71.6만 |
|---|
| 2026.07.07 | ₩1,210 | ₩1,273 | ₩1,120 | ₩1,183 | -2.23% | 58.4만 |
|---|
| 2026.07.06 | ₩1,327 | ₩1,349 | ₩1,104 | ₩1,213 | -8.59% | 172.7만 |
|---|
| 2026.07.03 | ₩1,346 | ₩1,360 | ₩1,286 | ₩1,341 | -0.37% | 52.1만 |
|---|
| 2026.07.02 | ₩1,405 | ₩1,435 | ₩1,320 | ₩1,347 | -4.13% | 56.3만 |
|---|
| 2026.07.01 | ₩1,481 | ₩1,513 | ₩1,401 | ₩1,417 | -4.32% | 42.4만 |
|---|
| 2026.06.30 | ₩1,513 | ₩1,660 | ₩1,481 | ₩1,481 | -2.12% | 64.3만 |
|---|
| 2026.06.29 | ₩1,435 | ₩1,528 | ₩1,433 | ₩1,527 | +6.41% | 52.1만 |
|---|
| 2026.06.26 | ₩1,600 | ₩1,635 | ₩1,441 | ₩1,466 | -8.38% | 119.1만 |
|---|
| 2026.06.25 | ₩1,690 | ₩1,770 | ₩1,610 | ₩1,625 | -3.85% | 93.5만 |
|---|
| 2026.06.24 | ₩1,794 | ₩1,795 | ₩1,610 | ₩1,694 | -5.57% | 142.7만 |
|---|
| 2026.06.23 | ₩1,548 | ₩1,890 | ₩1,540 | ₩1,730 | +11.76% | 648.1만 |
|---|
| 2026.06.22 | ₩1,519 | ₩1,619 | ₩1,460 | ₩1,474 | -2.96% | 197.9만 |
|---|
| 2026.06.19 | ₩1,335 | ₩1,702 | ₩1,300 | ₩1,513 | +13.33% | 675.9만 |
|---|
| 2026.06.18 | ₩1,335 | ₩1,348 | ₩1,300 | ₩1,311 | -1.80% | 37.6만 |
|---|
| 2026.06.17 | ₩1,305 | ₩1,338 | ₩1,259 | ₩1,324 | +1.46% | 42.3만 |
|---|
| 2026.06.16 | ₩1,294 | ₩1,320 | ₩1,267 | ₩1,298 | +0.31% | 44.4만 |
|---|
| 2026.06.15 | ₩1,320 | ₩1,332 | ₩1,292 | ₩1,294 | -1.97% | 35.6만 |
|---|
| 2026.06.12 | ₩1,307 | ₩1,350 | ₩1,292 | ₩1,304 | -0.23% | 60.1만 |
|---|
| 2026.06.11 | ₩1,218 | ₩1,295 | ₩1,218 | ₩1,295 | +6.32% | 75.1만 |
|---|
| 2026.06.10 | ₩1,309 | ₩1,347 | ₩1,240 | ₩1,268 | -3.13% | 65.3만 |
|---|
| 2026.06.09 | ₩1,321 | ₩1,369 | ₩1,291 | ₩1,309 | -0.91% | 54.5만 |
|---|
| 2026.06.08 | ₩1,336 | ₩1,405 | ₩1,311 | ₩1,315 | -1.57% | 42.1만 |
|---|
| 2026.06.05 | ₩1,450 | ₩1,454 | ₩1,392 | ₩1,408 | -2.90% | 34.6만 |
|---|
| 2026.06.04 | ₩1,486 | ₩1,513 | ₩1,324 | ₩1,420 | -4.44% | 63.9만 |
|---|
| 2026.06.02 | ₩1,460 | ₩1,500 | ₩1,400 | ₩1,485 | +1.71% | 48.2만 |
|---|
| 2026.06.01 | ₩1,575 | ₩1,585 | ₩1,448 | ₩1,456 | -7.56% | 70.4만 |
|---|
| 2026.05.29 | ₩1,640 | ₩1,670 | ₩1,555 | ₩1,575 | -3.96% | 46.7만 |
|---|
| 2026.05.28 | ₩1,705 | ₩1,720 | ₩1,587 | ₩1,629 | -4.46% | 50.2만 |
|---|
| 2026.05.27 | ₩1,754 | ₩1,757 | ₩1,686 | ₩1,710 | -2.51% | 37.3만 |
|---|
| 2026.05.26 | ₩1,802 | ₩1,834 | ₩1,726 | ₩1,754 | -2.66% | 43.7만 |
|---|
| 2026.05.22 | ₩1,710 | ₩1,870 | ₩1,710 | ₩1,821 | +6.49% | 56.8만 |
|---|
| 2026.05.21 | ₩1,880 | ₩1,971 | ₩1,697 | ₩1,710 | -9.04% | 112만 |
|---|
| 2026.05.20 | ₩1,804 | ₩1,926 | ₩1,701 | ₩1,880 | +4.21% | 118.4만 |
|---|
| 2026.05.19 | ₩1,707 | ₩1,842 | ₩1,691 | ₩1,803 | +5.62% | 66.4만 |
|---|
| 2026.05.18 | ₩1,663 | ₩1,774 | ₩1,636 | ₩1,707 | +2.65% | 83.9만 |
|---|
| 2026.05.15 | ₩1,694 | ₩1,745 | ₩1,648 | ₩1,663 | -1.83% | 59.5만 |
|---|
| 2026.05.14 | ₩1,653 | ₩1,714 | ₩1,633 | ₩1,694 | +2.48% | 34.3만 |
|---|
| 2026.05.13 | ₩1,643 | ₩1,720 | ₩1,627 | ₩1,653 | +0.61% | 46.6만 |
|---|
| 2026.05.12 | ₩1,699 | ₩1,727 | ₩1,635 | ₩1,650 | -2.88% | 49.7만 |
|---|
| 2026.05.11 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,699 | -0.93% | 59만 |
|---|
| 2026.05.08 | ₩1,732 | ₩1,791 | ₩1,644 | ₩1,715 | -0.98% | 59만 |
|---|
| 2026.05.07 | ₩1,692 | ₩1,792 | ₩1,650 | ₩1,705 | +0.77% | 66.5만 |
|---|
| 2026.05.06 | ₩1,785 | ₩1,850 | ₩1,685 | ₩1,692 | -5.21% | 95.2만 |
|---|
| 2026.05.04 | ₩1,848 | ₩1,848 | ₩1,747 | ₩1,778 | -3.79% | 68만 |
|---|
| 2026.04.30 | ₩1,885 | ₩1,885 | ₩1,809 | ₩1,812 | -3.87% | 66.4만 |
|---|
| 2026.04.29 | ₩1,887 | ₩1,890 | ₩1,840 | ₩1,885 | -0.11% | 30.4만 |
|---|
| 2026.04.28 | ₩1,916 | ₩1,959 | ₩1,864 | ₩1,890 | -1.36% | 46.1만 |
|---|
| 2026.04.27 | ₩1,887 | ₩1,958 | ₩1,867 | ₩1,913 | +1.38% | 52.1만 |
|---|
| 2026.04.24 | ₩1,838 | ₩1,950 | ₩1,829 | ₩1,862 | +1.31% | 127만 |
|---|
| 2026.04.23 | ₩1,857 | ₩1,867 | ₩1,729 | ₩1,792 | -3.50% | 106.5만 |
|---|
| 2026.04.22 | ₩2,000 | ₩2,000 | ₩1,828 | ₩1,857 | -7.15% | 129.3만 |
|---|
| 2026.04.21 | ₩2,205 | ₩2,215 | ₩1,919 | ₩1,943 | -11.88% | 170.2만 |
|---|
| 2026.04.20 | ₩2,160 | ₩2,245 | ₩2,090 | ₩2,200 | +1.85% | 62.3만 |
|---|
| 2026.04.17 | ₩2,230 | ₩2,230 | ₩2,045 | ₩2,160 | -3.14% | 104.9만 |
|---|
| 2026.04.16 | ₩1,934 | ₩2,300 | ₩1,913 | ₩2,205 | +14.01% | 269.3만 |
|---|
| 2026.04.15 | ₩1,980 | ₩1,988 | ₩1,876 | ₩1,922 | -2.93% | 89.5만 |
|---|
| 2026.04.14 | ₩1,863 | ₩1,990 | ₩1,863 | ₩1,980 | +6.28% | 113.6만 |
|---|
| 2026.04.13 | ₩1,928 | ₩1,934 | ₩1,810 | ₩1,863 | -3.37% | 107.9만 |
|---|
| 2026.04.10 | ₩1,735 | ₩1,965 | ₩1,679 | ₩1,928 | +11.12% | 255.2만 |
|---|
| 2026.04.09 | ₩1,629 | ₩1,710 | ₩1,609 | ₩1,677 | +2.95% | 82.1만 |
|---|
| 2026.04.08 | ₩1,586 | ₩1,634 | ₩1,565 | ₩1,629 | +2.71% | 54.3만 |
|---|
| 2026.04.07 | ₩1,617 | ₩1,617 | ₩1,570 | ₩1,581 | -2.23% | 40.3만 |
|---|
| 2026.04.06 | ₩1,576 | ₩1,629 | ₩1,550 | ₩1,618 | +2.66% | 67만 |
|---|
| 2026.04.03 | ₩1,578 | ₩1,681 | ₩1,571 | ₩1,571 | -0.44% | 60만 |
|---|
| 2026.04.02 | ₩1,687 | ₩1,688 | ₩1,554 | ₩1,575 | -6.64% | 100.4만 |
|---|
| 2026.04.01 | ₩1,700 | ₩1,728 | ₩1,625 | ₩1,650 | -2.94% | 90.5만 |
|---|
| 2026.03.31 | ₩1,795 | ₩1,807 | ₩1,618 | ₩1,625 | -9.47% | 155.6만 |
|---|
| 2026.03.30 | ₩1,810 | ₩1,842 | ₩1,737 | ₩1,795 | -0.83% | 169.8만 |
|---|
| 2026.03.27 | ₩1,618 | ₩1,889 | ₩1,575 | ₩1,829 | +13.04% | 327.3만 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,683 | ₩1,507 | ₩1,617 | +5.82% | 242.1만 |
|---|
| 2026.03.25 | ₩1,476 | ₩1,533 | ₩1,450 | ₩1,527 | +3.46% | 84.8만 |
|---|
| 2026.03.24 | ₩1,410 | ₩1,569 | ₩1,410 | ₩1,480 | +4.96% | 148.3만 |
|---|
| 2026.03.23 | ₩1,385 | ₩1,414 | ₩1,340 | ₩1,395 | +0.72% | 99.3만 |
|---|
| 2026.03.20 | ₩1,398 | ₩1,448 | ₩1,353 | ₩1,392 | -0.43% | 264.9만 |
|---|
| 2026.03.19 | ₩1,420 | ₩1,423 | ₩1,358 | ₩1,398 | -1.55% | 83.1만 |
|---|
| 2026.03.18 | ₩1,542 | ₩1,548 | ₩1,422 | ₩1,432 | -7.13% | 193만 |
|---|
| 2026.03.17 | ₩1,385 | ₩1,693 | ₩1,382 | ₩1,521 | +9.82% | 827만 |
|---|
| 2026.03.16 | ₩1,365 | ₩1,394 | ₩1,326 | ₩1,386 | +1.54% | 80.2만 |
|---|
| 2026.03.13 | ₩1,333 | ₩1,425 | ₩1,287 | ₩1,369 | +2.70% | 140.1만 |
|---|
| 2026.03.12 | ₩1,380 | ₩1,402 | ₩1,284 | ₩1,333 | -3.41% | 161.3만 |
|---|
| 2026.03.11 | ₩1,530 | ₩1,533 | ₩1,344 | ₩1,374 | -10.20% | 394.6만 |
|---|
| 2026.03.10 | ₩1,300 | ₩1,367 | ₩1,295 | ₩1,355 | +4.23% | 118만 |
|---|
| 2026.03.09 | ₩1,310 | ₩1,310 | ₩1,235 | ₩1,279 | -2.37% | 97.6만 |
|---|
| 2026.03.06 | ₩1,312 | ₩1,369 | ₩1,225 | ₩1,340 | +2.13% | 155.7만 |
|---|
| 2026.03.05 | ₩1,225 | ₩1,329 | ₩1,225 | ₩1,312 | +7.10% | 131.5만 |
|---|
| 2026.03.04 | ₩1,220 | ₩1,250 | ₩1,160 | ₩1,175 | -3.69% | 252.8만 |
|---|
| 2026.03.03 | ₩1,336 | ₩1,336 | ₩1,270 | ₩1,270 | -4.94% | 185.3만 |
|---|
| 2026.02.27 | ₩1,392 | ₩1,392 | ₩1,300 | ₩1,348 | -3.16% | 266만 |
|---|
| 2026.02.26 | ₩1,245 | ₩1,479 | ₩1,235 | ₩1,392 | +11.81% | 1142만 |
|---|
| 2026.02.25 | ₩1,270 | ₩1,320 | ₩1,239 | ₩1,245 | -1.97% | 507.5만 |
|---|
| 2026.02.24 | ₩1,234 | ₩1,289 | ₩1,186 | ₩1,253 | +1.54% | 1557만 |
|---|
| 2026.02.23 | ₩1,600 | ₩1,615 | ₩1,537 | ₩1,556 | -2.75% | 111.5만 |
|---|
| 2026.02.20 | ₩1,636 | ₩1,636 | ₩1,560 | ₩1,598 | -2.32% | 178.1만 |
|---|
| 2026.02.19 | ₩1,641 | ₩1,687 | ₩1,618 | ₩1,636 | -0.30% | 86.3만 |
|---|
| 2026.02.13 | ₩1,670 | ₩1,722 | ₩1,640 | ₩1,641 | -1.74% | 89.1만 |
|---|
| 2026.02.12 | ₩1,733 | ₩1,793 | ₩1,702 | ₩1,726 | -0.40% | 76만 |
|---|
| 2026.02.11 | ₩1,796 | ₩1,838 | ₩1,715 | ₩1,732 | -3.56% | 106.4만 |
|---|
| 2026.02.10 | ₩1,673 | ₩1,929 | ₩1,673 | ₩1,796 | +7.35% | 480.4만 |
|---|
| 2026.02.09 | ₩1,633 | ₩1,700 | ₩1,535 | ₩1,663 | +1.84% | 242.1만 |
|---|
| 2026.02.06 | ₩1,488 | ₩1,937 | ₩1,390 | ₩1,693 | +13.78% | 1250.8만 |
|---|
| 2026.02.05 | ₩1,502 | ₩1,539 | ₩1,471 | ₩1,490 | -0.80% | 100.7만 |
|---|
| 2026.02.04 | ₩1,635 | ₩1,720 | ₩1,486 | ₩1,503 | -8.07% | 326.9만 |
|---|
| 2026.02.03 | ₩1,700 | ₩1,719 | ₩1,590 | ₩1,667 | -1.94% | 79만 |
|---|
| 2026.02.02 | ₩1,705 | ₩1,750 | ₩1,654 | ₩1,670 | -2.05% | 113.7만 |
|---|
| 2026.01.30 | ₩1,715 | ₩1,715 | ₩1,613 | ₩1,644 | -4.14% | 71만 |
|---|
| 2026.01.29 | ₩1,711 | ₩1,772 | ₩1,653 | ₩1,715 | +0.23% | 65만 |
|---|
| 2026.01.28 | ₩1,753 | ₩1,779 | ₩1,661 | ₩1,703 | -2.85% | 84만 |
|---|
| 2026.01.27 | ₩1,718 | ₩1,769 | ₩1,696 | ₩1,753 | +2.04% | 71.3만 |
|---|
| 2026.01.26 | ₩1,705 | ₩1,765 | ₩1,684 | ₩1,718 | +0.76% | 66.2만 |
|---|
| 2026.01.23 | ₩1,625 | ₩1,702 | ₩1,613 | ₩1,702 | +4.74% | 66.9만 |
|---|
| 2026.01.22 | ₩1,612 | ₩1,675 | ₩1,600 | ₩1,612 | 0.00% | 76.9만 |
|---|
| 2026.01.21 | ₩1,549 | ₩1,650 | ₩1,471 | ₩1,612 | +4.07% | 116.7만 |
|---|
| 2026.01.20 | ₩1,500 | ₩1,638 | ₩1,497 | ₩1,550 | +3.33% | 138.3만 |
|---|
| 2026.01.19 | ₩1,522 | ₩1,530 | ₩1,481 | ₩1,495 | -1.77% | 70.1만 |
|---|
| 2026.01.16 | ₩1,536 | ₩1,580 | ₩1,486 | ₩1,522 | -0.91% | 63.7만 |
|---|
| 2026.01.15 | ₩1,650 | ₩1,656 | ₩1,455 | ₩1,549 | -6.12% | 215.3만 |
|---|
| 2026.01.14 | ₩1,706 | ₩1,730 | ₩1,634 | ₩1,644 | -3.63% | 55.3만 |
|---|
| 2026.01.13 | ₩1,700 | ₩1,740 | ₩1,651 | ₩1,715 | +0.88% | 33.5만 |
|---|
| 2026.01.12 | ₩1,644 | ₩1,750 | ₩1,644 | ₩1,699 | +3.35% | 50.4만 |
|---|
| 2026.01.09 | ₩1,658 | ₩1,712 | ₩1,637 | ₩1,641 | -1.03% | 48.9만 |
|---|
| 2026.01.08 | ₩1,700 | ₩1,713 | ₩1,607 | ₩1,658 | -2.47% | 64.3만 |
|---|
| 2026.01.07 | ₩1,750 | ₩1,766 | ₩1,682 | ₩1,708 | -2.40% | 51만 |
|---|
| 2026.01.06 | ₩1,818 | ₩1,829 | ₩1,744 | ₩1,766 | -2.86% | 44.3만 |
|---|
| 2026.01.05 | ₩1,844 | ₩1,844 | ₩1,780 | ₩1,819 | -1.36% | 30.5만 |
|---|
| 2026.01.02 | ₩1,785 | ₩1,907 | ₩1,785 | ₩1,831 | +2.58% | 64.1만 |
|---|
| 2025.12.30 | ₩1,777 | ₩1,840 | ₩1,756 | ₩1,782 | +0.28% | 40.8만 |
|---|
| 2025.12.29 | ₩1,726 | ₩1,784 | ₩1,708 | ₩1,777 | +2.95% | 65.2만 |
|---|
| 2025.12.26 | ₩1,811 | ₩1,837 | ₩1,694 | ₩1,726 | -4.69% | 137.6만 |
|---|
| 2025.12.24 | ₩1,935 | ₩1,935 | ₩1,819 | ₩1,837 | -5.06% | 114.9만 |
|---|
| 2025.12.23 | ₩1,944 | ₩1,991 | ₩1,879 | ₩1,923 | -1.08% | 171.1만 |
|---|
| 2025.12.22 | ₩2,035 | ₩2,200 | ₩1,945 | ₩1,945 | -4.42% | 559.6만 |
|---|
| 2025.12.19 | ₩2,790 | ₩2,825 | ₩2,660 | ₩2,775 | -0.54% | 26.1만 |
|---|
| 2025.12.18 | ₩2,800 | ₩2,970 | ₩2,720 | ₩2,775 | -0.89% | 20.2만 |
|---|
| 2025.12.17 | ₩2,920 | ₩3,120 | ₩2,790 | ₩2,820 | -3.42% | 73.7만 |
|---|
| 2025.12.16 | ₩2,675 | ₩2,985 | ₩2,620 | ₩2,925 | +9.35% | 88.2만 |
|---|
| 2025.12.15 | ₩2,835 | ₩2,835 | ₩2,650 | ₩2,675 | -5.64% | 48.6만 |
|---|
| 2025.12.12 | ₩2,940 | ₩2,950 | ₩2,775 | ₩2,845 | -3.23% | 50.8만 |
|---|
| 2025.12.11 | ₩2,655 | ₩3,050 | ₩2,655 | ₩2,940 | +10.73% | 129.3만 |
|---|
| 2025.12.10 | ₩2,720 | ₩2,720 | ₩2,580 | ₩2,650 | -2.57% | 26.4만 |
|---|
| 2025.12.09 | ₩2,580 | ₩2,945 | ₩2,545 | ₩2,720 | +5.43% | 88.9만 |
|---|
| 2025.12.08 | ₩2,590 | ₩2,670 | ₩2,545 | ₩2,575 | -0.58% | 28.2만 |
|---|
| 2025.12.05 | ₩2,530 | ₩2,580 | ₩2,485 | ₩2,570 | +1.58% | 32.5만 |
|---|
| 2025.12.04 | ₩2,720 | ₩2,720 | ₩2,480 | ₩2,515 | -7.54% | 62.8만 |
|---|
| 2025.12.03 | ₩2,640 | ₩2,685 | ₩2,580 | ₩2,680 | +1.52% | 17.6만 |
|---|
| 2025.12.02 | ₩2,760 | ₩2,760 | ₩2,530 | ₩2,590 | -6.16% | 70만 |
|---|
| 2025.12.01 | ₩2,840 | ₩2,885 | ₩2,700 | ₩2,710 | -4.58% | 28.7만 |
|---|
| 2025.11.28 | ₩2,850 | ₩2,925 | ₩2,770 | ₩2,840 | -0.35% | 24.5만 |
|---|
| 2025.11.27 | ₩2,900 | ₩2,925 | ₩2,790 | ₩2,790 | -3.79% | 21.9만 |
|---|
| 2025.11.26 | ₩2,815 | ₩2,885 | ₩2,770 | ₩2,885 | +2.49% | 19.3만 |
|---|
| 2025.11.25 | ₩2,860 | ₩2,880 | ₩2,725 | ₩2,765 | -3.32% | 24.9만 |
|---|
| 2025.11.24 | ₩2,915 | ₩2,945 | ₩2,740 | ₩2,820 | -3.26% | 34.7만 |
|---|
| 2025.11.21 | ₩2,955 | ₩2,980 | ₩2,905 | ₩2,915 | -1.35% | 14.1만 |
|---|
| 2025.11.20 | ₩2,980 | ₩3,015 | ₩2,940 | ₩3,005 | +0.84% | 11.4만 |
|---|
| 2025.11.19 | ₩3,020 | ₩3,020 | ₩2,870 | ₩2,945 | -2.48% | 21.3만 |
|---|
| 2025.11.18 | ₩3,070 | ₩3,205 | ₩2,965 | ₩2,970 | -3.26% | 43.1만 |
|---|
| 2025.11.17 | ₩3,040 | ₩3,060 | ₩2,985 | ₩3,000 | -1.32% | 13만 |
|---|
| 2025.11.14 | ₩3,080 | ₩3,150 | ₩2,990 | ₩3,035 | -1.46% | 15.2만 |
|---|
| 2025.11.13 | ₩3,125 | ₩3,170 | ₩3,070 | ₩3,080 | -1.44% | 15.5만 |
|---|
| 2025.11.12 | ₩3,000 | ₩3,125 | ₩3,000 | ₩3,125 | +4.17% | 21.9만 |
|---|
| 2025.11.11 | ₩3,025 | ₩3,060 | ₩2,985 | ₩3,000 | -0.83% | 15.4만 |
|---|
| 2025.11.10 | ₩3,050 | ₩3,050 | ₩2,970 | ₩3,025 | -0.82% | 14.5만 |
|---|
| 2025.11.07 | ₩3,070 | ₩3,115 | ₩2,990 | ₩3,020 | -1.63% | 25.7만 |
|---|
| 2025.11.06 | ₩3,060 | ₩3,245 | ₩3,055 | ₩3,120 | +1.96% | 38.6만 |
|---|
| 2025.11.05 | ₩3,025 | ₩3,080 | ₩2,950 | ₩3,060 | +1.16% | 33.9만 |
|---|
| 2025.11.04 | ₩3,025 | ₩3,115 | ₩3,000 | ₩3,030 | +0.17% | 32.2만 |
|---|
| 2025.11.03 | ₩3,075 | ₩3,115 | ₩3,010 | ₩3,020 | -1.79% | 30.4만 |
|---|
| 2025.10.31 | ₩3,080 | ₩3,150 | ₩3,030 | ₩3,040 | -1.30% | 24.6만 |
|---|
| 2025.10.30 | ₩3,185 | ₩3,190 | ₩3,035 | ₩3,080 | -3.30% | 29.9만 |
|---|
| 2025.10.29 | ₩3,315 | ₩3,325 | ₩3,170 | ₩3,185 | -3.92% | 33.1만 |
|---|
| 2025.10.28 | ₩3,250 | ₩3,320 | ₩3,200 | ₩3,315 | +2.00% | 22.8만 |
|---|
| 2025.10.27 | ₩3,190 | ₩3,335 | ₩3,185 | ₩3,250 | +1.88% | 22.2만 |
|---|
| 2025.10.24 | ₩3,305 | ₩3,360 | ₩3,180 | ₩3,220 | -2.57% | 31.9만 |
|---|
| 2025.10.23 | ₩3,410 | ₩3,420 | ₩3,275 | ₩3,300 | -3.23% | 38만 |
|---|
| 2025.10.22 | ₩3,430 | ₩3,435 | ₩3,365 | ₩3,415 | -0.44% | 23.5만 |
|---|
| 2025.10.21 | ₩3,460 | ₩3,515 | ₩3,410 | ₩3,430 | -0.87% | 25.9만 |
|---|
| 2025.10.20 | ₩3,510 | ₩3,550 | ₩3,445 | ₩3,460 | -1.42% | 27.9만 |
|---|
| 2025.10.17 | ₩3,540 | ₩3,570 | ₩3,450 | ₩3,500 | -1.13% | 24.9만 |
|---|
| 2025.10.16 | ₩3,635 | ₩3,635 | ₩3,535 | ₩3,540 | -2.61% | 25.9만 |
|---|
| 2025.10.15 | ₩3,610 | ₩3,685 | ₩3,600 | ₩3,615 | +0.14% | 17.6만 |
|---|
| 2025.10.14 | ₩3,715 | ₩3,750 | ₩3,590 | ₩3,610 | -2.83% | 20.8만 |
|---|
| 2025.10.13 | ₩3,780 | ₩3,780 | ₩3,585 | ₩3,680 | -2.65% | 29.5만 |
|---|
| 2025.10.10 | ₩3,915 | ₩3,940 | ₩3,720 | ₩3,815 | -2.55% | 20.7만 |
|---|