시장 데이터를 불러오는 중
전체 종목
서울바이오시스 과거 주가
092190.KQ · KOSDAQ
주요 제품·사업: Visible LED, UV LED
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092190.KQ · KOSDAQ
주요 제품·사업: Visible LED, UV LED
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,040 | ₩8,410 | ₩7,850 | ₩8,290 | +3.11% | 9.4만 |
| 2026.10.07 | ₩8,500 | ₩8,510 | ₩7,790 | ₩8,000 | -5.88% | 20.4만 |
| 2026.10.06 | ₩9,040 | ₩9,100 | ₩8,440 | ₩8,500 | -5.97% | 15.3만 |
| 2026.10.02 | ₩8,970 | ₩9,510 | ₩8,820 | ₩9,030 | +0.67% | 18.4만 |
| 2026.10.01 | ₩8,480 | ₩9,190 | ₩8,320 | ₩8,960 | +5.66% | 27.1만 |
| 2026.09.30 | ₩8,430 | ₩8,830 | ₩8,140 | ₩8,350 | -0.95% | 9.4만 |
| 2026.09.29 | ₩7,610 | ₩8,460 | ₩7,480 | ₩8,430 | +10.78% | 25만 |
| 2026.09.28 | ₩8,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,510 |
| ₩7,600 |
| -5.00% |
| 18.8만 |
| 2026.09.23 | ₩8,030 | ₩8,360 | ₩7,840 | ₩8,010 | -0.25% | 13.1만 |
|---|
| 2026.09.22 | ₩9,000 | ₩9,140 | ₩7,950 | ₩8,000 | -11.11% | 25.5만 |
|---|
| 2026.09.21 | ₩8,760 | ₩9,000 | ₩8,380 | ₩8,420 | -3.88% | 13만 |
|---|
| 2026.09.18 | ₩8,740 | ₩9,100 | ₩8,600 | ₩8,610 | -1.49% | 20.3만 |
|---|
| 2026.09.17 | ₩9,160 | ₩9,500 | ₩8,610 | ₩8,730 | -4.69% | 42.6만 |
|---|
| 2026.09.16 | ₩8,000 | ₩8,880 | ₩7,880 | ₩8,780 | +9.75% | 25.4만 |
|---|
| 2026.09.15 | ₩7,820 | ₩8,350 | ₩7,820 | ₩8,000 | +2.30% | 9.7만 |
|---|
| 2026.09.14 | ₩7,830 | ₩8,230 | ₩7,540 | ₩8,110 | +3.58% | 10.8만 |
|---|
| 2026.09.11 | ₩7,900 | ₩8,060 | ₩7,640 | ₩7,850 | -0.63% | 10.1만 |
|---|
| 2026.09.10 | ₩7,680 | ₩8,120 | ₩7,310 | ₩8,000 | +4.17% | 12.9만 |
|---|
| 2026.09.09 | ₩7,740 | ₩8,440 | ₩7,650 | ₩7,710 | -0.39% | 18.4만 |
|---|
| 2026.09.08 | ₩7,900 | ₩8,150 | ₩7,500 | ₩7,740 | -2.03% | 19.2만 |
|---|
| 2026.09.07 | ₩7,780 | ₩8,200 | ₩7,750 | ₩7,970 | +2.44% | 13.6만 |
|---|
| 2026.09.04 | ₩7,750 | ₩7,950 | ₩7,460 | ₩7,780 | +0.39% | 13.7만 |
|---|
| 2026.09.03 | ₩8,390 | ₩8,440 | ₩7,590 | ₩7,600 | -9.42% | 24만 |
|---|
| 2026.09.02 | ₩8,000 | ₩8,910 | ₩7,850 | ₩8,400 | +5.00% | 15.3만 |
|---|
| 2026.09.01 | ₩8,550 | ₩8,710 | ₩8,120 | ₩8,260 | -3.39% | 22.7만 |
|---|
| 2026.08.31 | ₩9,150 | ₩9,150 | ₩8,550 | ₩8,800 | -3.83% | 13.4만 |
|---|
| 2026.08.28 | ₩9,000 | ₩9,210 | ₩8,370 | ₩9,210 | +2.33% | 14.2만 |
|---|
| 2026.08.27 | ₩9,010 | ₩9,320 | ₩8,760 | ₩8,930 | -0.89% | 15만 |
|---|
| 2026.08.26 | ₩8,730 | ₩9,290 | ₩8,700 | ₩8,910 | +2.06% | 20.7만 |
|---|
| 2026.08.25 | ₩8,870 | ₩8,870 | ₩8,070 | ₩8,770 | -1.13% | 16.8만 |
|---|
| 2026.08.24 | ₩8,300 | ₩9,420 | ₩8,140 | ₩8,900 | +7.23% | 26.8만 |
|---|
| 2026.08.21 | ₩8,720 | ₩8,910 | ₩8,330 | ₩8,510 | -2.41% | 34.4만 |
|---|
| 2026.08.20 | ₩8,000 | ₩9,000 | ₩7,640 | ₩8,990 | +12.38% | 44.1만 |
|---|
| 2026.08.19 | ₩7,460 | ₩8,420 | ₩7,100 | ₩7,750 | +3.89% | 24.6만 |
|---|
| 2026.08.18 | ₩7,350 | ₩8,110 | ₩7,320 | ₩7,740 | +5.31% | 25.3만 |
|---|
| 2026.08.14 | ₩7,450 | ₩7,630 | ₩7,200 | ₩7,320 | -1.74% | 18.7만 |
|---|
| 2026.08.13 | ₩7,480 | ₩7,840 | ₩7,200 | ₩7,370 | -1.47% | 32.9만 |
|---|
| 2026.08.12 | ₩7,030 | ₩8,200 | ₩7,020 | ₩7,440 | +5.83% | 49.5만 |
|---|
| 2026.08.11 | ₩7,000 | ₩7,720 | ₩6,680 | ₩6,950 | -0.71% | 39.2만 |
|---|
| 2026.08.10 | ₩6,100 | ₩7,110 | ₩6,080 | ₩7,110 | +16.56% | 41.2만 |
|---|
| 2026.08.07 | ₩6,080 | ₩6,200 | ₩5,480 | ₩6,050 | -0.49% | 30만 |
|---|
| 2026.08.06 | ₩5,990 | ₩5,990 | ₩5,470 | ₩5,670 | -5.34% | 13.9만 |
|---|
| 2026.08.05 | ₩5,830 | ₩6,060 | ₩5,470 | ₩5,940 | +1.89% | 30.9만 |
|---|
| 2026.08.04 | ₩4,945 | ₩5,270 | ₩4,900 | ₩5,200 | +5.16% | 12.9만 |
|---|
| 2026.08.03 | ₩4,685 | ₩5,190 | ₩4,585 | ₩4,945 | +5.55% | 12.8만 |
|---|
| 2026.07.31 | ₩4,275 | ₩4,800 | ₩4,275 | ₩4,735 | +10.76% | 12.6만 |
|---|
| 2026.07.30 | ₩4,195 | ₩4,380 | ₩4,040 | ₩4,155 | -0.95% | 10.6만 |
|---|
| 2026.07.29 | ₩4,995 | ₩4,995 | ₩4,050 | ₩4,195 | -16.02% | 22.6만 |
|---|
| 2026.07.28 | ₩5,170 | ₩5,170 | ₩4,715 | ₩4,720 | -8.70% | 11.7만 |
|---|
| 2026.07.27 | ₩5,300 | ₩5,490 | ₩5,080 | ₩5,320 | +0.38% | 7.8만 |
|---|
| 2026.07.24 | ₩5,600 | ₩5,620 | ₩5,210 | ₩5,250 | -6.25% | 15.5만 |
|---|
| 2026.07.23 | ₩5,430 | ₩5,680 | ₩5,330 | ₩5,630 | +3.68% | 12.3만 |
|---|
| 2026.07.22 | ₩5,630 | ₩5,960 | ₩5,420 | ₩5,420 | -3.73% | 23.7만 |
|---|
| 2026.07.21 | ₩5,600 | ₩5,860 | ₩5,390 | ₩5,600 | 0.00% | 12.2만 |
|---|
| 2026.07.20 | ₩5,670 | ₩5,920 | ₩5,440 | ₩5,590 | -1.41% | 13.8만 |
|---|
| 2026.07.16 | ₩6,220 | ₩6,220 | ₩5,690 | ₩5,800 | -6.75% | 13만 |
|---|
| 2026.07.15 | ₩5,660 | ₩6,570 | ₩5,660 | ₩6,400 | +13.07% | 30만 |
|---|
| 2026.07.14 | ₩5,560 | ₩5,950 | ₩5,190 | ₩5,590 | +0.54% | 23.1만 |
|---|
| 2026.07.13 | ₩6,630 | ₩7,050 | ₩5,540 | ₩5,560 | -16.14% | 37만 |
|---|
| 2026.07.10 | ₩6,450 | ₩7,150 | ₩5,990 | ₩6,630 | +2.79% | 25.7만 |
|---|
| 2026.07.09 | ₩5,650 | ₩7,000 | ₩5,610 | ₩6,440 | +13.98% | 37.2만 |
|---|
| 2026.07.08 | ₩6,180 | ₩6,180 | ₩5,610 | ₩5,650 | -8.58% | 12.3만 |
|---|
| 2026.07.07 | ₩6,330 | ₩6,460 | ₩5,960 | ₩6,220 | -1.74% | 10만 |
|---|
| 2026.07.06 | ₩6,230 | ₩6,440 | ₩6,100 | ₩6,440 | +3.37% | 7.4만 |
|---|
| 2026.07.03 | ₩6,250 | ₩6,440 | ₩5,900 | ₩6,400 | +2.40% | 14.7만 |
|---|
| 2026.07.02 | ₩7,050 | ₩7,050 | ₩6,240 | ₩6,260 | -11.21% | 22.5만 |
|---|
| 2026.07.01 | ₩7,140 | ₩7,480 | ₩6,640 | ₩7,140 | 0.00% | 15.2만 |
|---|
| 2026.06.30 | ₩7,150 | ₩7,180 | ₩6,760 | ₩6,850 | -4.20% | 7.1만 |
|---|
| 2026.06.29 | ₩6,810 | ₩7,220 | ₩6,420 | ₩7,040 | +3.38% | 12만 |
|---|
| 2026.06.26 | ₩7,130 | ₩7,210 | ₩6,570 | ₩6,810 | -4.49% | 16.4만 |
|---|
| 2026.06.25 | ₩7,480 | ₩8,040 | ₩6,990 | ₩7,130 | -4.68% | 19만 |
|---|
| 2026.06.24 | ₩7,040 | ₩7,500 | ₩6,970 | ₩7,350 | +4.40% | 26.6만 |
|---|
| 2026.06.23 | ₩8,350 | ₩8,350 | ₩7,010 | ₩7,040 | -15.69% | 44.2만 |
|---|
| 2026.06.22 | ₩8,400 | ₩8,800 | ₩8,000 | ₩8,200 | -2.38% | 58.9만 |
|---|
| 2026.06.19 | ₩9,140 | ₩9,220 | ₩8,220 | ₩8,570 | -6.24% | 49.9만 |
|---|
| 2026.06.18 | ₩9,370 | ₩9,450 | ₩8,690 | ₩9,050 | -3.42% | 37.2만 |
|---|
| 2026.06.17 | ₩9,410 | ₩9,570 | ₩9,070 | ₩9,370 | -0.43% | 17.3만 |
|---|
| 2026.06.16 | ₩9,650 | ₩9,880 | ₩9,350 | ₩9,500 | -1.55% | 18.6만 |
|---|
| 2026.06.15 | ₩9,520 | ₩9,980 | ₩9,390 | ₩9,550 | +0.32% | 19.7만 |
|---|
| 2026.06.12 | ₩9,610 | ₩10,220 | ₩9,350 | ₩9,420 | -1.98% | 30.5만 |
|---|
| 2026.06.11 | ₩9,200 | ₩9,720 | ₩8,890 | ₩9,320 | +1.30% | 19.8만 |
|---|
| 2026.06.10 | ₩9,320 | ₩9,850 | ₩8,950 | ₩9,370 | +0.54% | 367 |
|---|
| 2026.06.09 | ₩10,300 | ₩11,270 | ₩9,070 | ₩9,630 | -6.50% | 99.3만 |
|---|
| 2026.06.08 | ₩8,890 | ₩9,740 | ₩8,890 | ₩8,980 | +1.01% | 47.8만 |
|---|
| 2026.06.05 | ₩10,950 | ₩10,950 | ₩9,860 | ₩9,950 | -9.13% | 44.8만 |
|---|
| 2026.06.04 | ₩11,150 | ₩12,020 | ₩11,030 | ₩11,270 | +1.08% | 52.4만 |
|---|
| 2026.06.02 | ₩11,350 | ₩12,480 | ₩10,800 | ₩11,110 | -2.11% | 82.8만 |
|---|
| 2026.06.01 | ₩11,780 | ₩12,650 | ₩10,880 | ₩11,320 | -3.90% | 88.4만 |
|---|
| 2026.05.29 | ₩12,210 | ₩12,420 | ₩11,100 | ₩11,520 | -5.65% | 70.5만 |
|---|
| 2026.05.28 | ₩12,410 | ₩13,200 | ₩11,600 | ₩12,030 | -3.06% | 93만 |
|---|
| 2026.05.27 | ₩14,000 | ₩14,250 | ₩12,050 | ₩12,410 | -11.36% | 84.1만 |
|---|
| 2026.05.26 | ₩14,650 | ₩14,960 | ₩12,840 | ₩13,610 | -7.10% | 116.5만 |
|---|
| 2026.05.22 | ₩15,210 | ₩15,820 | ₩14,320 | ₩14,630 | -3.81% | 72.6만 |
|---|
| 2026.05.21 | ₩15,450 | ₩16,990 | ₩14,950 | ₩15,650 | +1.29% | 91.1만 |
|---|
| 2026.05.20 | ₩17,100 | ₩17,450 | ₩14,400 | ₩14,970 | -12.46% | 79.1만 |
|---|
| 2026.05.19 | ₩17,470 | ₩18,000 | ₩15,910 | ₩16,450 | -5.84% | 93만 |
|---|
| 2026.05.18 | ₩13,900 | ₩18,500 | ₩13,200 | ₩17,570 | +26.40% | 223.8만 |
|---|
| 2026.05.15 | ₩16,980 | ₩17,670 | ₩15,000 | ₩15,410 | -9.25% | 155.5만 |
|---|
| 2026.05.14 | ₩14,530 | ₩19,270 | ₩14,390 | ₩16,980 | +16.86% | 556.3만 |
|---|
| 2026.05.13 | ₩10,900 | ₩15,320 | ₩10,650 | ₩15,320 | +40.55% | 237.4만 |
|---|
| 2026.05.12 | ₩14,020 | ₩14,550 | ₩10,580 | ₩11,790 | -15.91% | 238.6만 |
|---|
| 2026.05.11 | ₩13,520 | ₩15,140 | ₩12,790 | ₩13,610 | +0.67% | 297.7만 |
|---|
| 2026.05.08 | ₩12,410 | ₩14,500 | ₩11,140 | ₩13,610 | +9.67% | 527만 |
|---|
| 2026.05.07 | ₩12,110 | ₩12,110 | ₩12,110 | ₩12,110 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,030 | ₩13,630 | ₩10,500 | ₩12,110 | -7.06% | 770.5만 |
|---|
| 2026.05.04 | ₩10,340 | ₩11,230 | ₩9,310 | ₩11,230 | +8.61% | 187.5만 |
|---|
| 2026.04.30 | ₩7,450 | ₩8,640 | ₩6,940 | ₩8,640 | +15.97% | 382.8만 |
|---|
| 2026.04.29 | ₩6,320 | ₩7,210 | ₩5,750 | ₩6,650 | +5.22% | 217.1만 |
|---|
| 2026.04.28 | ₩7,700 | ₩7,740 | ₩6,230 | ₩6,730 | -12.60% | 833.8만 |
|---|
| 2026.04.27 | ₩5,960 | ₩5,960 | ₩5,960 | ₩5,960 | 0.00% | 136.1만 |
|---|
| 2026.04.24 | ₩4,385 | ₩4,655 | ₩4,385 | ₩4,585 | +4.56% | 8.8만 |
|---|
| 2026.04.23 | ₩4,455 | ₩4,570 | ₩4,285 | ₩4,410 | -1.01% | 12.6만 |
|---|
| 2026.04.22 | ₩4,720 | ₩4,720 | ₩4,295 | ₩4,400 | -6.78% | 17.4만 |
|---|
| 2026.04.21 | ₩4,710 | ₩4,895 | ₩4,470 | ₩4,730 | +0.42% | 19만 |
|---|
| 2026.04.20 | ₩4,200 | ₩4,915 | ₩4,195 | ₩4,710 | +12.14% | 50.7만 |
|---|
| 2026.04.17 | ₩4,360 | ₩4,360 | ₩4,110 | ₩4,240 | -2.75% | 9.4만 |
|---|
| 2026.04.16 | ₩4,200 | ₩4,520 | ₩3,875 | ₩4,345 | +3.45% | 32.2만 |
|---|
| 2026.04.15 | ₩3,810 | ₩4,470 | ₩3,750 | ₩4,200 | +10.24% | 44.5만 |
|---|
| 2026.04.14 | ₩3,840 | ₩3,885 | ₩3,750 | ₩3,760 | -2.08% | 8.3만 |
|---|
| 2026.04.13 | ₩3,540 | ₩3,945 | ₩3,505 | ₩3,805 | +7.49% | 22.5만 |
|---|
| 2026.04.10 | ₩3,495 | ₩3,625 | ₩3,470 | ₩3,575 | +2.29% | 6.9만 |
|---|
| 2026.04.09 | ₩3,510 | ₩3,555 | ₩3,400 | ₩3,515 | +0.14% | 4.1만 |
|---|
| 2026.04.08 | ₩3,490 | ₩3,650 | ₩3,485 | ₩3,520 | +0.86% | 10만 |
|---|
| 2026.04.07 | ₩3,435 | ₩3,775 | ₩3,260 | ₩3,350 | -2.47% | 33.7만 |
|---|
| 2026.04.06 | ₩3,325 | ₩3,340 | ₩3,240 | ₩3,265 | -1.80% | 2.1만 |
|---|
| 2026.04.03 | ₩3,330 | ₩3,370 | ₩3,275 | ₩3,325 | -0.15% | 3.2만 |
|---|
| 2026.04.02 | ₩3,450 | ₩3,485 | ₩3,250 | ₩3,325 | -3.62% | 3.4만 |
|---|
| 2026.04.01 | ₩3,305 | ₩3,460 | ₩3,305 | ₩3,450 | +4.39% | 5.3만 |
|---|
| 2026.03.31 | ₩3,245 | ₩3,330 | ₩3,180 | ₩3,225 | -0.62% | 7.7만 |
|---|
| 2026.03.30 | ₩3,330 | ₩3,370 | ₩3,205 | ₩3,360 | +0.90% | 5만 |
|---|
| 2026.03.27 | ₩3,225 | ₩3,340 | ₩3,150 | ₩3,260 | +1.09% | 5.4만 |
|---|
| 2026.03.26 | ₩3,480 | ₩3,490 | ₩3,230 | ₩3,260 | -6.32% | 19.7만 |
|---|
| 2026.03.25 | ₩3,510 | ₩3,630 | ₩3,470 | ₩3,480 | -0.85% | 4.3만 |
|---|
| 2026.03.24 | ₩3,435 | ₩3,550 | ₩3,435 | ₩3,510 | +2.18% | 5.9만 |
|---|
| 2026.03.23 | ₩3,615 | ₩3,615 | ₩3,400 | ₩3,435 | -4.98% | 5.3만 |
|---|
| 2026.03.20 | ₩3,680 | ₩3,785 | ₩3,620 | ₩3,620 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩3,790 | ₩3,790 | ₩3,620 | ₩3,700 | -2.37% | 22.3만 |
|---|
| 2026.03.18 | ₩4,055 | ₩4,100 | ₩3,890 | ₩4,000 | -1.36% | 9.7만 |
|---|
| 2026.03.17 | ₩4,280 | ₩4,300 | ₩3,955 | ₩3,995 | -6.66% | 27.8만 |
|---|
| 2026.03.16 | ₩4,125 | ₩4,190 | ₩3,900 | ₩3,990 | -3.27% | 10.7만 |
|---|
| 2026.03.13 | ₩4,090 | ₩4,090 | ₩3,950 | ₩3,975 | -2.81% | 7.9만 |
|---|
| 2026.03.12 | ₩3,910 | ₩4,175 | ₩3,875 | ₩4,120 | +5.37% | 16.3만 |
|---|
| 2026.03.11 | ₩3,925 | ₩4,170 | ₩3,820 | ₩3,930 | +0.13% | 16.4만 |
|---|
| 2026.03.10 | ₩3,980 | ₩4,155 | ₩3,855 | ₩3,925 | -1.38% | 10.9만 |
|---|
| 2026.03.09 | ₩3,855 | ₩3,945 | ₩3,605 | ₩3,865 | +0.26% | 15.5만 |
|---|
| 2026.03.06 | ₩3,790 | ₩4,090 | ₩3,635 | ₩4,045 | +6.73% | 21.9만 |
|---|
| 2026.03.05 | ₩3,490 | ₩3,855 | ₩3,485 | ₩3,820 | +9.46% | 35.1만 |
|---|
| 2026.03.04 | ₩3,515 | ₩3,815 | ₩3,300 | ₩3,310 | -5.83% | 52.6만 |
|---|
| 2026.03.03 | ₩3,850 | ₩3,970 | ₩3,625 | ₩3,860 | +0.26% | 47.3만 |
|---|
| 2026.02.27 | ₩4,325 | ₩4,330 | ₩3,950 | ₩4,110 | -4.97% | 56.1만 |
|---|
| 2026.02.26 | ₩4,980 | ₩5,300 | ₩4,300 | ₩4,320 | -13.25% | 402.5만 |
|---|
| 2026.02.25 | ₩5,190 | ₩5,190 | ₩5,190 | ₩5,190 | 0.00% | 83.2만 |
|---|
| 2026.02.24 | ₩3,145 | ₩4,075 | ₩3,085 | ₩3,995 | +27.03% | 247만 |
|---|
| 2026.02.23 | ₩3,185 | ₩3,315 | ₩3,105 | ₩3,145 | -1.26% | 15.8만 |
|---|
| 2026.02.20 | ₩2,960 | ₩3,725 | ₩2,955 | ₩3,185 | +7.60% | 136만 |
|---|
| 2026.02.19 | ₩3,030 | ₩3,030 | ₩2,935 | ₩2,960 | -2.31% | 6.7만 |
|---|
| 2026.02.13 | ₩3,060 | ₩3,070 | ₩2,955 | ₩3,030 | -0.98% | 9.5만 |
|---|
| 2026.02.12 | ₩3,175 | ₩3,175 | ₩3,005 | ₩3,060 | -3.62% | 20.5만 |
|---|
| 2026.02.11 | ₩2,905 | ₩3,180 | ₩2,885 | ₩3,180 | +9.47% | 7.8만 |
|---|
| 2026.02.10 | ₩2,850 | ₩2,905 | ₩2,850 | ₩2,900 | +1.75% | 2.7만 |
|---|
| 2026.02.09 | ₩2,920 | ₩2,955 | ₩2,845 | ₩2,850 | -2.40% | 4.8만 |
|---|
| 2026.02.06 | ₩2,855 | ₩2,905 | ₩2,770 | ₩2,905 | +1.75% | 6.9만 |
|---|
| 2026.02.05 | ₩2,805 | ₩2,865 | ₩2,775 | ₩2,855 | +1.78% | 6.6만 |
|---|
| 2026.02.04 | ₩2,780 | ₩2,810 | ₩2,765 | ₩2,805 | +0.90% | 3.8만 |
|---|
| 2026.02.03 | ₩2,745 | ₩2,820 | ₩2,730 | ₩2,805 | +2.19% | 4.3만 |
|---|
| 2026.02.02 | ₩2,850 | ₩2,860 | ₩2,745 | ₩2,745 | -3.68% | 7.7만 |
|---|
| 2026.01.30 | ₩2,815 | ₩2,870 | ₩2,795 | ₩2,850 | +1.24% | 5만 |
|---|
| 2026.01.29 | ₩2,800 | ₩2,875 | ₩2,700 | ₩2,830 | +1.07% | 9.3만 |
|---|
| 2026.01.28 | ₩2,710 | ₩2,800 | ₩2,710 | ₩2,760 | +1.85% | 8.3만 |
|---|
| 2026.01.27 | ₩2,700 | ₩2,720 | ₩2,630 | ₩2,710 | +0.37% | 5.6만 |
|---|
| 2026.01.26 | ₩2,555 | ₩2,735 | ₩2,540 | ₩2,700 | +5.68% | 10.1만 |
|---|
| 2026.01.23 | ₩2,540 | ₩2,580 | ₩2,510 | ₩2,580 | +1.57% | 3.3만 |
|---|
| 2026.01.22 | ₩2,515 | ₩2,585 | ₩2,505 | ₩2,560 | +1.79% | 4.2만 |
|---|
| 2026.01.21 | ₩2,565 | ₩2,580 | ₩2,490 | ₩2,515 | -1.95% | 2.4만 |
|---|
| 2026.01.20 | ₩2,570 | ₩2,630 | ₩2,485 | ₩2,620 | +1.95% | 4.5만 |
|---|
| 2026.01.19 | ₩2,515 | ₩2,580 | ₩2,480 | ₩2,570 | +2.19% | 4.5만 |
|---|
| 2026.01.16 | ₩2,670 | ₩2,670 | ₩2,510 | ₩2,510 | -5.99% | 6.9만 |
|---|
| 2026.01.15 | ₩2,630 | ₩2,780 | ₩2,535 | ₩2,655 | +0.95% | 11.3만 |
|---|
| 2026.01.14 | ₩2,475 | ₩2,585 | ₩2,440 | ₩2,550 | +3.03% | 2.3만 |
|---|
| 2026.01.13 | ₩2,535 | ₩2,535 | ₩2,475 | ₩2,475 | -2.37% | 2.8만 |
|---|
| 2026.01.12 | ₩2,625 | ₩2,625 | ₩2,505 | ₩2,550 | -2.86% | 2.8만 |
|---|
| 2026.01.09 | ₩2,600 | ₩2,615 | ₩2,555 | ₩2,590 | -0.38% | 1.2만 |
|---|
| 2026.01.08 | ₩2,685 | ₩2,685 | ₩2,600 | ₩2,600 | -3.17% | 1.5만 |
|---|
| 2026.01.07 | ₩2,695 | ₩2,700 | ₩2,660 | ₩2,685 | -0.37% | 2.8만 |
|---|
| 2026.01.06 | ₩2,765 | ₩2,765 | ₩2,640 | ₩2,695 | -2.53% | 2.3만 |
|---|
| 2026.01.05 | ₩2,675 | ₩2,735 | ₩2,620 | ₩2,710 | +1.31% | 4.5만 |
|---|
| 2026.01.02 | ₩2,575 | ₩2,690 | ₩2,575 | ₩2,675 | +3.88% | 6.8만 |
|---|
| 2025.12.30 | ₩2,565 | ₩2,565 | ₩2,510 | ₩2,560 | -0.19% | 1만 |
|---|
| 2025.12.29 | ₩2,490 | ₩2,550 | ₩2,490 | ₩2,540 | +2.01% | 2만 |
|---|
| 2025.12.26 | ₩2,525 | ₩2,550 | ₩2,400 | ₩2,520 | -0.20% | 4.7만 |
|---|
| 2025.12.24 | ₩2,555 | ₩2,570 | ₩2,530 | ₩2,540 | -0.59% | 9.1천 |
|---|
| 2025.12.23 | ₩2,585 | ₩2,600 | ₩2,545 | ₩2,565 | -0.77% | 9.3천 |
|---|
| 2025.12.22 | ₩2,495 | ₩2,665 | ₩2,495 | ₩2,585 | +3.61% | 3.8만 |
|---|
| 2025.12.19 | ₩2,440 | ₩2,520 | ₩2,415 | ₩2,500 | +2.46% | 1.2만 |
|---|
| 2025.12.18 | ₩2,440 | ₩2,460 | ₩2,400 | ₩2,445 | +0.20% | 3.2만 |
|---|
| 2025.12.17 | ₩2,485 | ₩2,525 | ₩2,455 | ₩2,475 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩2,585 | ₩2,590 | ₩2,480 | ₩2,500 | -3.29% | 1.3만 |
|---|
| 2025.12.15 | ₩2,575 | ₩2,580 | ₩2,540 | ₩2,540 | -1.36% | 1.9만 |
|---|
| 2025.12.12 | ₩2,670 | ₩2,670 | ₩2,505 | ₩2,580 | -3.37% | 3만 |
|---|
| 2025.12.11 | ₩2,650 | ₩2,675 | ₩2,600 | ₩2,620 | -1.13% | 2.5만 |
|---|
| 2025.12.10 | ₩2,625 | ₩2,665 | ₩2,560 | ₩2,610 | -0.57% | 5.8만 |
|---|
| 2025.12.09 | ₩2,545 | ₩2,700 | ₩2,545 | ₩2,630 | +3.34% | 7.8만 |
|---|
| 2025.12.08 | ₩2,495 | ₩2,570 | ₩2,465 | ₩2,555 | +2.40% | 3.7만 |
|---|
| 2025.12.05 | ₩2,460 | ₩2,500 | ₩2,430 | ₩2,495 | +1.42% | 2.4만 |
|---|
| 2025.12.04 | ₩2,520 | ₩2,525 | ₩2,315 | ₩2,475 | -1.79% | 4.9만 |
|---|
| 2025.12.03 | ₩2,530 | ₩2,540 | ₩2,480 | ₩2,520 | -0.40% | 1.8만 |
|---|
| 2025.12.02 | ₩2,545 | ₩2,545 | ₩2,415 | ₩2,500 | -1.77% | 2.2만 |
|---|
| 2025.12.01 | ₩2,440 | ₩2,515 | ₩2,430 | ₩2,515 | +3.07% | 2.8만 |
|---|
| 2025.11.28 | ₩2,490 | ₩2,520 | ₩2,435 | ₩2,435 | -2.21% | 4.6만 |
|---|
| 2025.11.27 | ₩2,545 | ₩2,560 | ₩2,470 | ₩2,515 | -1.18% | 1.9만 |
|---|
| 2025.11.26 | ₩2,500 | ₩2,550 | ₩2,440 | ₩2,545 | +1.80% | 4만 |
|---|
| 2025.11.25 | ₩2,545 | ₩2,550 | ₩2,440 | ₩2,485 | -2.36% | 3.5만 |
|---|
| 2025.11.24 | ₩2,580 | ₩2,600 | ₩2,460 | ₩2,535 | -1.74% | 3.6만 |
|---|
| 2025.11.21 | ₩2,535 | ₩2,570 | ₩2,495 | ₩2,570 | +1.38% | 2.1만 |
|---|
| 2025.11.20 | ₩2,570 | ₩2,620 | ₩2,485 | ₩2,565 | -0.19% | 6.4만 |
|---|
| 2025.11.19 | ₩2,625 | ₩2,680 | ₩2,570 | ₩2,570 | -2.10% | 5.8만 |
|---|
| 2025.11.18 | ₩2,525 | ₩2,655 | ₩2,525 | ₩2,625 | +3.96% | 10.7만 |
|---|
| 2025.11.17 | ₩2,460 | ₩2,565 | ₩2,425 | ₩2,550 | +3.66% | 6.8만 |
|---|
| 2025.11.14 | ₩2,530 | ₩2,545 | ₩2,445 | ₩2,460 | -2.77% | 6.7만 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,630 | ₩2,490 | ₩2,550 | 0.00% | 8.6만 |
|---|
| 2025.11.12 | ₩2,490 | ₩2,665 | ₩2,480 | ₩2,550 | +2.41% | 11.9만 |
|---|
| 2025.11.11 | ₩2,475 | ₩2,700 | ₩2,475 | ₩2,530 | +2.22% | 23.2만 |
|---|
| 2025.11.10 | ₩2,540 | ₩2,740 | ₩2,400 | ₩2,470 | -2.76% | 28.4만 |
|---|
| 2025.11.07 | ₩2,700 | ₩3,045 | ₩2,450 | ₩2,465 | -8.70% | 165만 |
|---|
| 2025.11.06 | ₩2,270 | ₩2,840 | ₩2,210 | ₩2,840 | +25.11% | 174.2만 |
|---|
| 2025.11.05 | ₩2,230 | ₩2,230 | ₩2,135 | ₩2,185 | -2.02% | 3.7만 |
|---|
| 2025.11.04 | ₩2,205 | ₩2,255 | ₩2,205 | ₩2,225 | +0.91% | 2.1만 |
|---|
| 2025.11.03 | ₩2,280 | ₩2,285 | ₩2,230 | ₩2,250 | -1.32% | 5.2만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,320 | ₩2,280 | ₩2,300 | +0.88% | 1.4만 |
|---|
| 2025.10.30 | ₩2,360 | ₩2,360 | ₩2,255 | ₩2,315 | -1.91% | 3.1만 |
|---|
| 2025.10.29 | ₩2,385 | ₩2,390 | ₩2,335 | ₩2,355 | -1.26% | 3.7만 |
|---|
| 2025.10.28 | ₩2,380 | ₩2,390 | ₩2,350 | ₩2,385 | +0.21% | 1.2만 |
|---|
| 2025.10.27 | ₩2,370 | ₩2,380 | ₩2,350 | ₩2,370 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩2,365 | ₩2,400 | ₩2,365 | ₩2,375 | +0.42% | 1만 |
|---|
| 2025.10.23 | ₩2,410 | ₩2,410 | ₩2,365 | ₩2,365 | -1.87% | 7.4천 |
|---|
| 2025.10.22 | ₩2,390 | ₩2,400 | ₩2,360 | ₩2,400 | +0.42% | 1.2만 |
|---|
| 2025.10.21 | ₩2,375 | ₩2,410 | ₩2,365 | ₩2,380 | +0.21% | 9.6천 |
|---|
| 2025.10.20 | ₩2,395 | ₩2,400 | ₩2,355 | ₩2,375 | -0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩2,375 | ₩2,415 | ₩2,370 | ₩2,395 | +0.84% | 1.9만 |
|---|
| 2025.10.16 | ₩2,360 | ₩2,375 | ₩2,315 | ₩2,370 | +0.42% | 2만 |
|---|
| 2025.10.15 | ₩2,320 | ₩2,360 | ₩2,300 | ₩2,345 | +1.08% | 2.6만 |
|---|
| 2025.10.14 | ₩2,350 | ₩2,350 | ₩2,300 | ₩2,320 | -1.28% | 1.3만 |
|---|
| 2025.10.13 | ₩2,360 | ₩2,360 | ₩2,300 | ₩2,325 | -1.48% | 2.4만 |
|---|
| 2025.10.10 | ₩2,355 | ₩2,355 | ₩2,295 | ₩2,325 | -1.27% | 3.5만 |
|---|