시장 데이터를 불러오는 중
전체 종목
바이오플러스 과거 주가
099430.KQ · KOSDAQ
주요 제품·사업: 생체재료 개질 기술을 사용한 히알루론산(HA) 기반 더말필러, 유착방지제 및 그 응용제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099430.KQ · KOSDAQ
주요 제품·사업: 생체재료 개질 기술을 사용한 히알루론산(HA) 기반 더말필러, 유착방지제 및 그 응용제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,850 | ₩3,910 | ₩3,790 | ₩3,840 | -0.26% | 16.7만 |
| 2026.10.07 | ₩3,760 | ₩3,900 | ₩3,705 | ₩3,870 | +2.93% | 17.1만 |
| 2026.10.06 | ₩3,790 | ₩3,855 | ₩3,715 | ₩3,785 | -0.13% | 23.6만 |
| 2026.10.02 | ₩3,750 | ₩3,900 | ₩3,670 | ₩3,785 | +0.93% | 30.6만 |
| 2026.10.01 | ₩3,555 | ₩3,735 | ₩3,530 | ₩3,735 | +5.06% | 43만 |
| 2026.09.30 | ₩3,325 | ₩3,590 | ₩3,325 | ₩3,570 | +7.37% | 40.2만 |
| 2026.09.29 | ₩3,310 | ₩3,350 | ₩3,290 | ₩3,320 | +0.30% | 7.7만 |
| 2026.09.28 | ₩3,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,275 |
| ₩3,310 |
| +0.30% |
| 9.7만 |
| 2026.09.23 | ₩3,295 | ₩3,315 | ₩3,265 | ₩3,285 | -0.30% | 8.2만 |
|---|
| 2026.09.22 | ₩3,310 | ₩3,320 | ₩3,265 | ₩3,305 | -0.15% | 9.7만 |
|---|
| 2026.09.21 | ₩3,350 | ₩3,370 | ₩3,300 | ₩3,315 | -1.04% | 9.2만 |
|---|
| 2026.09.18 | ₩3,340 | ₩3,380 | ₩3,335 | ₩3,350 | +0.30% | 9만 |
|---|
| 2026.09.17 | ₩3,260 | ₩3,340 | ₩3,230 | ₩3,310 | +1.53% | 12만 |
|---|
| 2026.09.16 | ₩3,200 | ₩3,315 | ₩3,175 | ₩3,260 | +1.88% | 11.9만 |
|---|
| 2026.09.15 | ₩3,205 | ₩3,240 | ₩3,175 | ₩3,205 | 0.00% | 10.3만 |
|---|
| 2026.09.14 | ₩3,190 | ₩3,240 | ₩3,155 | ₩3,220 | +0.94% | 12.3만 |
|---|
| 2026.09.11 | ₩3,215 | ₩3,250 | ₩3,190 | ₩3,220 | +0.16% | 12.1만 |
|---|
| 2026.09.10 | ₩3,315 | ₩3,320 | ₩3,220 | ₩3,220 | -2.87% | 24.7만 |
|---|
| 2026.09.09 | ₩3,350 | ₩3,375 | ₩3,290 | ₩3,330 | -0.60% | 16.5만 |
|---|
| 2026.09.08 | ₩3,360 | ₩3,400 | ₩3,335 | ₩3,335 | -0.74% | 14.6만 |
|---|
| 2026.09.07 | ₩3,350 | ₩3,415 | ₩3,350 | ₩3,390 | +1.19% | 9만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,405 | ₩3,310 | ₩3,370 | +0.60% | 10.9만 |
|---|
| 2026.09.03 | ₩3,350 | ₩3,405 | ₩3,300 | ₩3,300 | -1.49% | 13.5만 |
|---|
| 2026.09.02 | ₩3,380 | ₩3,405 | ₩3,330 | ₩3,330 | -1.48% | 13.6만 |
|---|
| 2026.09.01 | ₩3,450 | ₩3,470 | ₩3,395 | ₩3,430 | -0.58% | 11.1만 |
|---|
| 2026.08.31 | ₩3,440 | ₩3,455 | ₩3,340 | ₩3,450 | +0.29% | 12.7만 |
|---|
| 2026.08.28 | ₩3,420 | ₩3,490 | ₩3,385 | ₩3,470 | +1.46% | 11만 |
|---|
| 2026.08.27 | ₩3,480 | ₩3,480 | ₩3,405 | ₩3,430 | -1.44% | 14.7만 |
|---|
| 2026.08.26 | ₩3,470 | ₩3,495 | ₩3,415 | ₩3,450 | -0.58% | 10.3만 |
|---|
| 2026.08.25 | ₩3,360 | ₩3,455 | ₩3,285 | ₩3,455 | +2.83% | 17.1만 |
|---|
| 2026.08.24 | ₩3,375 | ₩3,450 | ₩3,375 | ₩3,405 | +0.89% | 13.6만 |
|---|
| 2026.08.21 | ₩3,445 | ₩3,450 | ₩3,365 | ₩3,375 | -2.03% | 20.7만 |
|---|
| 2026.08.20 | ₩3,545 | ₩3,675 | ₩3,445 | ₩3,475 | -1.97% | 30.3만 |
|---|
| 2026.08.19 | ₩3,620 | ₩3,660 | ₩3,430 | ₩3,480 | -3.87% | 43만 |
|---|
| 2026.08.18 | ₩3,665 | ₩3,870 | ₩3,645 | ₩3,735 | +1.91% | 43.1만 |
|---|
| 2026.08.14 | ₩3,630 | ₩3,710 | ₩3,510 | ₩3,655 | +0.69% | 44.6만 |
|---|
| 2026.08.13 | ₩3,750 | ₩3,750 | ₩3,570 | ₩3,610 | -3.73% | 40.1만 |
|---|
| 2026.08.12 | ₩3,765 | ₩3,835 | ₩3,685 | ₩3,720 | -1.20% | 31.1만 |
|---|
| 2026.08.11 | ₩3,720 | ₩3,840 | ₩3,675 | ₩3,730 | +0.27% | 34.2만 |
|---|
| 2026.08.10 | ₩3,650 | ₩3,725 | ₩3,615 | ₩3,720 | +1.92% | 36만 |
|---|
| 2026.08.07 | ₩3,700 | ₩3,720 | ₩3,555 | ₩3,645 | -1.49% | 23.5만 |
|---|
| 2026.08.06 | ₩3,655 | ₩3,685 | ₩3,595 | ₩3,655 | 0.00% | 20.6만 |
|---|
| 2026.08.05 | ₩3,665 | ₩3,685 | ₩3,615 | ₩3,660 | -0.14% | 28.3만 |
|---|
| 2026.08.04 | ₩3,505 | ₩3,660 | ₩3,505 | ₩3,635 | +3.71% | 27만 |
|---|
| 2026.08.03 | ₩3,520 | ₩3,630 | ₩3,425 | ₩3,525 | +0.14% | 22.8만 |
|---|
| 2026.07.31 | ₩3,350 | ₩3,525 | ₩3,350 | ₩3,525 | +5.22% | 28.6만 |
|---|
| 2026.07.30 | ₩3,065 | ₩3,435 | ₩3,065 | ₩3,310 | +7.99% | 28.1만 |
|---|
| 2026.07.29 | ₩3,500 | ₩3,560 | ₩3,155 | ₩3,320 | -5.14% | 46.9만 |
|---|
| 2026.07.28 | ₩3,605 | ₩3,620 | ₩3,430 | ₩3,515 | -2.50% | 22.8만 |
|---|
| 2026.07.27 | ₩3,620 | ₩3,750 | ₩3,580 | ₩3,635 | +0.41% | 16.1만 |
|---|
| 2026.07.24 | ₩3,615 | ₩3,710 | ₩3,580 | ₩3,590 | -0.69% | 15.2만 |
|---|
| 2026.07.23 | ₩3,585 | ₩3,680 | ₩3,505 | ₩3,680 | +2.65% | 19.8만 |
|---|
| 2026.07.22 | ₩3,615 | ₩3,710 | ₩3,510 | ₩3,510 | -2.90% | 30.9만 |
|---|
| 2026.07.21 | ₩3,595 | ₩3,750 | ₩3,515 | ₩3,605 | +0.28% | 31.8만 |
|---|
| 2026.07.20 | ₩3,720 | ₩3,765 | ₩3,595 | ₩3,610 | -2.96% | 28만 |
|---|
| 2026.07.16 | ₩3,800 | ₩3,850 | ₩3,620 | ₩3,805 | +0.13% | 15.5만 |
|---|
| 2026.07.15 | ₩3,785 | ₩3,935 | ₩3,780 | ₩3,850 | +1.72% | 25.6만 |
|---|
| 2026.07.14 | ₩3,875 | ₩3,880 | ₩3,640 | ₩3,760 | -2.97% | 43.9만 |
|---|
| 2026.07.13 | ₩4,010 | ₩4,110 | ₩3,795 | ₩3,890 | -2.99% | 21.9만 |
|---|
| 2026.07.10 | ₩3,885 | ₩4,080 | ₩3,885 | ₩4,000 | +2.96% | 26.2만 |
|---|
| 2026.07.09 | ₩4,000 | ₩4,045 | ₩3,850 | ₩3,885 | -2.88% | 15.6만 |
|---|
| 2026.07.08 | ₩4,015 | ₩4,090 | ₩3,900 | ₩3,935 | -1.99% | 23.4만 |
|---|
| 2026.07.07 | ₩4,115 | ₩4,190 | ₩3,970 | ₩4,090 | -0.61% | 26.5만 |
|---|
| 2026.07.06 | ₩4,100 | ₩4,175 | ₩3,975 | ₩4,115 | +0.37% | 19.7만 |
|---|
| 2026.07.03 | ₩4,055 | ₩4,130 | ₩3,905 | ₩4,125 | +1.73% | 27만 |
|---|
| 2026.07.02 | ₩4,160 | ₩4,240 | ₩4,005 | ₩4,075 | -2.04% | 47.1만 |
|---|
| 2026.07.01 | ₩4,205 | ₩4,290 | ₩4,115 | ₩4,255 | +1.19% | 12.3만 |
|---|
| 2026.06.30 | ₩4,335 | ₩4,350 | ₩4,155 | ₩4,175 | -3.69% | 15.8만 |
|---|
| 2026.06.29 | ₩3,885 | ₩4,335 | ₩3,885 | ₩4,335 | +11.58% | 27.9만 |
|---|
| 2026.06.26 | ₩4,030 | ₩4,090 | ₩3,785 | ₩3,925 | -2.61% | 55.2만 |
|---|
| 2026.06.25 | ₩4,220 | ₩4,325 | ₩4,030 | ₩4,095 | -2.96% | 25.4만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,390 | ₩3,975 | ₩4,285 | +7.12% | 38.3만 |
|---|
| 2026.06.23 | ₩4,200 | ₩4,250 | ₩3,975 | ₩4,000 | -4.76% | 69.3만 |
|---|
| 2026.06.22 | ₩4,290 | ₩4,340 | ₩4,160 | ₩4,225 | -1.52% | 25.8만 |
|---|
| 2026.06.19 | ₩4,395 | ₩4,430 | ₩4,190 | ₩4,345 | -1.14% | 54.2만 |
|---|
| 2026.06.18 | ₩4,580 | ₩4,605 | ₩4,375 | ₩4,435 | -3.17% | 33.1만 |
|---|
| 2026.06.17 | ₩4,610 | ₩4,650 | ₩4,480 | ₩4,580 | -0.65% | 39만 |
|---|
| 2026.06.16 | ₩4,660 | ₩4,735 | ₩4,510 | ₩4,605 | -1.18% | 37만 |
|---|
| 2026.06.15 | ₩4,670 | ₩4,780 | ₩4,510 | ₩4,675 | +0.11% | 43.6만 |
|---|
| 2026.06.12 | ₩4,615 | ₩4,750 | ₩4,600 | ₩4,630 | +0.33% | 24.1만 |
|---|
| 2026.06.11 | ₩4,500 | ₩4,575 | ₩4,410 | ₩4,540 | +0.89% | 43만 |
|---|
| 2026.06.10 | ₩4,655 | ₩4,695 | ₩4,400 | ₩4,575 | -1.72% | 21 |
|---|
| 2026.06.09 | ₩4,300 | ₩4,705 | ₩4,300 | ₩4,695 | +9.19% | 51.9만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,665 | ₩4,235 | ₩4,265 | -5.22% | 124.2만 |
|---|
| 2026.06.05 | ₩5,040 | ₩5,040 | ₩4,785 | ₩4,870 | -3.37% | 96.2만 |
|---|
| 2026.06.04 | ₩5,060 | ₩5,160 | ₩4,965 | ₩5,040 | -0.40% | 31만 |
|---|
| 2026.06.02 | ₩5,140 | ₩5,210 | ₩4,900 | ₩5,080 | -1.17% | 84.3만 |
|---|
| 2026.06.01 | ₩5,540 | ₩5,540 | ₩5,130 | ₩5,240 | -5.42% | 71.9만 |
|---|
| 2026.05.29 | ₩5,730 | ₩5,750 | ₩5,350 | ₩5,560 | -2.97% | 46.9만 |
|---|
| 2026.05.28 | ₩5,930 | ₩5,970 | ₩5,490 | ₩5,780 | -2.53% | 40만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,060 | ₩5,810 | ₩5,890 | -2.64% | 37.4만 |
|---|
| 2026.05.26 | ₩6,170 | ₩6,260 | ₩6,020 | ₩6,100 | -1.13% | 75.9만 |
|---|
| 2026.05.22 | ₩5,830 | ₩6,130 | ₩5,830 | ₩6,080 | +4.29% | 75.7만 |
|---|
| 2026.05.21 | ₩5,350 | ₩6,030 | ₩5,350 | ₩5,880 | +9.91% | 137.1만 |
|---|
| 2026.05.20 | ₩5,300 | ₩5,300 | ₩5,030 | ₩5,120 | -3.40% | 28.5만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,590 | ₩5,160 | ₩5,300 | -2.57% | 36.4만 |
|---|
| 2026.05.18 | ₩5,540 | ₩5,680 | ₩5,410 | ₩5,550 | +0.18% | 31.2만 |
|---|
| 2026.05.15 | ₩5,760 | ₩5,860 | ₩5,500 | ₩5,680 | -1.39% | 51.6만 |
|---|
| 2026.05.14 | ₩5,630 | ₩5,770 | ₩5,460 | ₩5,760 | +2.31% | 39.4만 |
|---|
| 2026.05.13 | ₩5,660 | ₩5,750 | ₩5,540 | ₩5,630 | -0.53% | 34.3만 |
|---|
| 2026.05.12 | ₩5,570 | ₩5,640 | ₩5,360 | ₩5,630 | +1.08% | 46.7만 |
|---|
| 2026.05.11 | ₩5,700 | ₩5,810 | ₩5,500 | ₩5,570 | -2.28% | 45.3만 |
|---|
| 2026.05.08 | ₩5,600 | ₩5,750 | ₩5,520 | ₩5,700 | +1.79% | 36.4만 |
|---|
| 2026.05.07 | ₩5,760 | ₩5,880 | ₩5,560 | ₩5,640 | -2.08% | 42.4만 |
|---|
| 2026.05.06 | ₩5,870 | ₩5,900 | ₩5,650 | ₩5,760 | -1.87% | 61만 |
|---|
| 2026.05.04 | ₩5,870 | ₩6,020 | ₩5,810 | ₩5,870 | 0.00% | 40.8만 |
|---|
| 2026.04.30 | ₩6,040 | ₩6,080 | ₩5,760 | ₩5,780 | -4.30% | 47.9만 |
|---|
| 2026.04.29 | ₩5,750 | ₩6,070 | ₩5,730 | ₩6,040 | +5.04% | 59.4만 |
|---|
| 2026.04.28 | ₩5,810 | ₩5,900 | ₩5,730 | ₩5,780 | -0.52% | 29.2만 |
|---|
| 2026.04.27 | ₩5,910 | ₩5,910 | ₩5,740 | ₩5,800 | -1.86% | 41.4만 |
|---|
| 2026.04.24 | ₩5,650 | ₩5,870 | ₩5,650 | ₩5,840 | +3.36% | 37.4만 |
|---|
| 2026.04.23 | ₩5,650 | ₩5,740 | ₩5,580 | ₩5,640 | -0.18% | 23.8만 |
|---|
| 2026.04.22 | ₩5,620 | ₩5,630 | ₩5,470 | ₩5,570 | -0.89% | 25.9만 |
|---|
| 2026.04.21 | ₩5,660 | ₩5,750 | ₩5,510 | ₩5,630 | -0.53% | 34.3만 |
|---|
| 2026.04.20 | ₩5,840 | ₩5,870 | ₩5,610 | ₩5,660 | -3.08% | 44.7만 |
|---|
| 2026.04.17 | ₩5,770 | ₩5,950 | ₩5,700 | ₩5,860 | +1.56% | 57.3만 |
|---|
| 2026.04.16 | ₩5,650 | ₩5,890 | ₩5,600 | ₩5,770 | +2.12% | 54.8만 |
|---|
| 2026.04.15 | ₩5,640 | ₩5,680 | ₩5,510 | ₩5,630 | -0.18% | 37.1만 |
|---|
| 2026.04.14 | ₩5,390 | ₩5,600 | ₩5,360 | ₩5,560 | +3.15% | 54.9만 |
|---|
| 2026.04.13 | ₩5,240 | ₩5,390 | ₩5,170 | ₩5,330 | +1.72% | 29.6만 |
|---|
| 2026.04.10 | ₩5,170 | ₩5,290 | ₩5,170 | ₩5,260 | +1.74% | 14.1만 |
|---|
| 2026.04.09 | ₩5,150 | ₩5,250 | ₩5,130 | ₩5,150 | 0.00% | 11.9만 |
|---|
| 2026.04.08 | ₩5,290 | ₩5,290 | ₩5,140 | ₩5,250 | -0.76% | 20만 |
|---|
| 2026.04.07 | ₩5,140 | ₩5,200 | ₩4,985 | ₩5,040 | -1.95% | 19.5만 |
|---|
| 2026.04.06 | ₩5,290 | ₩5,300 | ₩5,090 | ₩5,140 | -2.84% | 15.8만 |
|---|
| 2026.04.03 | ₩5,100 | ₩5,300 | ₩5,070 | ₩5,250 | +2.94% | 27.5만 |
|---|
| 2026.04.02 | ₩5,250 | ₩5,370 | ₩4,980 | ₩5,060 | -3.62% | 33.8만 |
|---|
| 2026.04.01 | ₩5,040 | ₩5,250 | ₩4,975 | ₩5,250 | +4.17% | 35.9만 |
|---|
| 2026.03.31 | ₩5,040 | ₩5,040 | ₩4,830 | ₩4,885 | -3.08% | 34.4만 |
|---|
| 2026.03.30 | ₩5,130 | ₩5,130 | ₩4,975 | ₩5,040 | -1.75% | 16.4만 |
|---|
| 2026.03.27 | ₩5,040 | ₩5,170 | ₩4,920 | ₩5,170 | +2.58% | 19.1만 |
|---|
| 2026.03.26 | ₩5,140 | ₩5,200 | ₩5,000 | ₩5,040 | -1.95% | 19.1만 |
|---|
| 2026.03.25 | ₩5,130 | ₩5,210 | ₩5,100 | ₩5,140 | +0.19% | 20.9만 |
|---|
| 2026.03.24 | ₩5,230 | ₩5,250 | ₩5,010 | ₩5,100 | -2.49% | 19만 |
|---|
| 2026.03.23 | ₩5,130 | ₩5,260 | ₩5,030 | ₩5,080 | -0.97% | 31.1만 |
|---|
| 2026.03.20 | ₩4,955 | ₩5,240 | ₩4,945 | ₩5,230 | +5.55% | 41.7만 |
|---|
| 2026.03.19 | ₩4,960 | ₩4,970 | ₩4,900 | ₩4,955 | -0.10% | 25.6만 |
|---|
| 2026.03.18 | ₩4,960 | ₩5,090 | ₩4,960 | ₩5,020 | +1.21% | 23.7만 |
|---|
| 2026.03.17 | ₩4,950 | ₩5,040 | ₩4,930 | ₩4,935 | -0.30% | 21.6만 |
|---|
| 2026.03.16 | ₩4,880 | ₩4,940 | ₩4,835 | ₩4,930 | +1.02% | 16.4만 |
|---|
| 2026.03.13 | ₩4,810 | ₩4,935 | ₩4,775 | ₩4,890 | +1.66% | 22.2만 |
|---|
| 2026.03.12 | ₩4,930 | ₩4,940 | ₩4,850 | ₩4,900 | -0.61% | 19만 |
|---|
| 2026.03.11 | ₩5,010 | ₩5,060 | ₩4,845 | ₩4,930 | -1.60% | 38.5만 |
|---|
| 2026.03.10 | ₩5,040 | ₩5,080 | ₩4,955 | ₩5,010 | -0.60% | 21.3만 |
|---|
| 2026.03.09 | ₩4,820 | ₩4,925 | ₩4,720 | ₩4,895 | +1.56% | 34.9만 |
|---|
| 2026.03.06 | ₩4,950 | ₩5,100 | ₩4,815 | ₩5,080 | +2.63% | 27.1만 |
|---|
| 2026.03.05 | ₩4,880 | ₩5,050 | ₩4,800 | ₩4,995 | +2.36% | 48.2만 |
|---|
| 2026.03.04 | ₩5,000 | ₩5,100 | ₩4,510 | ₩4,550 | -9.00% | 112.4만 |
|---|
| 2026.03.03 | ₩5,030 | ₩5,500 | ₩4,970 | ₩5,160 | +2.58% | 92.5만 |
|---|
| 2026.02.27 | ₩5,160 | ₩5,180 | ₩5,090 | ₩5,090 | -1.36% | 34.9만 |
|---|
| 2026.02.26 | ₩5,380 | ₩5,420 | ₩5,160 | ₩5,160 | -4.09% | 65.9만 |
|---|
| 2026.02.25 | ₩5,630 | ₩5,630 | ₩5,360 | ₩5,380 | -4.44% | 68.6만 |
|---|
| 2026.02.24 | ₩5,530 | ₩5,580 | ₩5,440 | ₩5,540 | +0.18% | 30.2만 |
|---|
| 2026.02.23 | ₩5,510 | ₩5,560 | ₩5,400 | ₩5,520 | +0.18% | 42.4만 |
|---|
| 2026.02.20 | ₩5,560 | ₩5,680 | ₩5,490 | ₩5,500 | -1.08% | 49.5만 |
|---|
| 2026.02.19 | ₩5,440 | ₩5,620 | ₩5,390 | ₩5,530 | +1.65% | 53만 |
|---|
| 2026.02.13 | ₩5,500 | ₩5,570 | ₩5,120 | ₩5,430 | -1.27% | 81.1만 |
|---|
| 2026.02.12 | ₩5,480 | ₩5,480 | ₩5,360 | ₩5,440 | -0.73% | 21.1만 |
|---|
| 2026.02.11 | ₩5,460 | ₩5,550 | ₩5,360 | ₩5,440 | -0.37% | 31만 |
|---|
| 2026.02.10 | ₩5,320 | ₩5,600 | ₩5,290 | ₩5,460 | +2.63% | 59.6만 |
|---|
| 2026.02.09 | ₩5,200 | ₩5,340 | ₩5,200 | ₩5,270 | +1.35% | 29.6만 |
|---|
| 2026.02.06 | ₩5,170 | ₩5,210 | ₩4,955 | ₩5,120 | -0.97% | 51.6만 |
|---|
| 2026.02.05 | ₩5,300 | ₩5,390 | ₩5,220 | ₩5,240 | -1.13% | 34.8만 |
|---|
| 2026.02.04 | ₩5,260 | ₩5,350 | ₩5,190 | ₩5,340 | +1.52% | 46.7만 |
|---|
| 2026.02.03 | ₩5,300 | ₩5,400 | ₩5,100 | ₩5,260 | -0.75% | 90.3만 |
|---|
| 2026.02.02 | ₩5,420 | ₩5,480 | ₩5,160 | ₩5,200 | -4.06% | 69.7만 |
|---|
| 2026.01.30 | ₩5,680 | ₩5,680 | ₩5,440 | ₩5,470 | -3.70% | 61만 |
|---|
| 2026.01.29 | ₩5,440 | ₩5,640 | ₩5,310 | ₩5,640 | +3.68% | 60.5만 |
|---|
| 2026.01.28 | ₩5,450 | ₩5,560 | ₩5,430 | ₩5,480 | +0.55% | 47.3만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,460 | ₩5,270 | ₩5,460 | +2.82% | 48.9만 |
|---|
| 2026.01.26 | ₩5,330 | ₩5,430 | ₩5,220 | ₩5,300 | -0.56% | 71.5만 |
|---|
| 2026.01.23 | ₩5,060 | ₩5,380 | ₩5,040 | ₩5,330 | +5.34% | 60.9만 |
|---|
| 2026.01.22 | ₩5,140 | ₩5,170 | ₩5,000 | ₩5,080 | -1.17% | 45.1만 |
|---|
| 2026.01.21 | ₩4,970 | ₩5,100 | ₩4,895 | ₩5,080 | +2.21% | 44.1만 |
|---|
| 2026.01.20 | ₩4,970 | ₩5,080 | ₩4,910 | ₩5,040 | +1.41% | 31.6만 |
|---|
| 2026.01.19 | ₩4,860 | ₩5,010 | ₩4,815 | ₩4,970 | +2.26% | 26.9만 |
|---|
| 2026.01.16 | ₩5,000 | ₩5,010 | ₩4,850 | ₩4,860 | -2.80% | 43.3만 |
|---|
| 2026.01.15 | ₩4,980 | ₩5,000 | ₩4,910 | ₩5,000 | +0.40% | 18.8만 |
|---|
| 2026.01.14 | ₩4,995 | ₩5,010 | ₩4,930 | ₩4,990 | -0.10% | 25.1만 |
|---|
| 2026.01.13 | ₩5,060 | ₩5,080 | ₩4,975 | ₩5,020 | -0.79% | 30.2만 |
|---|
| 2026.01.12 | ₩5,090 | ₩5,170 | ₩5,020 | ₩5,060 | -0.59% | 25.9만 |
|---|
| 2026.01.09 | ₩4,975 | ₩5,110 | ₩4,975 | ₩5,090 | +2.31% | 24.7만 |
|---|
| 2026.01.08 | ₩5,020 | ₩5,100 | ₩4,975 | ₩4,980 | -0.80% | 24.3만 |
|---|
| 2026.01.07 | ₩5,120 | ₩5,140 | ₩4,900 | ₩5,000 | -2.34% | 64.2만 |
|---|
| 2026.01.06 | ₩5,130 | ₩5,180 | ₩5,090 | ₩5,120 | -0.19% | 22.9만 |
|---|
| 2026.01.05 | ₩5,120 | ₩5,190 | ₩5,050 | ₩5,120 | 0.00% | 48.7만 |
|---|
| 2026.01.02 | ₩5,030 | ₩5,260 | ₩5,030 | ₩5,120 | +1.79% | 24.4만 |
|---|
| 2025.12.30 | ₩5,080 | ₩5,130 | ₩5,010 | ₩5,030 | -0.98% | 27.1만 |
|---|
| 2025.12.29 | ₩5,000 | ₩5,120 | ₩4,990 | ₩5,110 | +2.20% | 22.5만 |
|---|
| 2025.12.26 | ₩5,120 | ₩5,150 | ₩5,010 | ₩5,010 | -2.15% | 47.4만 |
|---|
| 2025.12.24 | ₩5,150 | ₩5,210 | ₩5,100 | ₩5,110 | -0.78% | 33.9만 |
|---|
| 2025.12.23 | ₩5,340 | ₩5,390 | ₩5,120 | ₩5,120 | -4.12% | 54.9만 |
|---|
| 2025.12.22 | ₩5,270 | ₩5,440 | ₩5,270 | ₩5,340 | +1.33% | 33.1만 |
|---|
| 2025.12.19 | ₩5,260 | ₩5,340 | ₩5,180 | ₩5,230 | -0.57% | 39.1만 |
|---|
| 2025.12.18 | ₩5,250 | ₩5,340 | ₩5,200 | ₩5,230 | -0.38% | 36.5만 |
|---|
| 2025.12.17 | ₩5,500 | ₩5,610 | ₩5,340 | ₩5,350 | -2.73% | 39.5만 |
|---|
| 2025.12.16 | ₩5,590 | ₩5,640 | ₩5,450 | ₩5,480 | -1.97% | 41.3만 |
|---|
| 2025.12.15 | ₩5,670 | ₩5,670 | ₩5,500 | ₩5,600 | -1.23% | 31.5만 |
|---|
| 2025.12.12 | ₩5,840 | ₩5,860 | ₩5,610 | ₩5,670 | -2.91% | 66.5만 |
|---|
| 2025.12.11 | ₩5,750 | ₩6,030 | ₩5,750 | ₩5,820 | +1.22% | 57.8만 |
|---|
| 2025.12.10 | ₩5,820 | ₩5,840 | ₩5,650 | ₩5,740 | -1.37% | 41.5만 |
|---|
| 2025.12.09 | ₩5,740 | ₩5,900 | ₩5,630 | ₩5,810 | +1.22% | 63.9만 |
|---|
| 2025.12.08 | ₩5,560 | ₩6,380 | ₩5,550 | ₩5,730 | +3.06% | 272.4만 |
|---|
| 2025.12.05 | ₩5,550 | ₩5,590 | ₩5,410 | ₩5,590 | +0.72% | 23.7만 |
|---|
| 2025.12.04 | ₩5,640 | ₩5,640 | ₩5,500 | ₩5,520 | -2.13% | 24.6만 |
|---|
| 2025.12.03 | ₩5,740 | ₩5,770 | ₩5,600 | ₩5,630 | -1.92% | 40.5만 |
|---|
| 2025.12.02 | ₩5,750 | ₩5,760 | ₩5,630 | ₩5,740 | -0.17% | 18.2만 |
|---|
| 2025.12.01 | ₩5,800 | ₩5,860 | ₩5,670 | ₩5,690 | -1.90% | 28.2만 |
|---|
| 2025.11.28 | ₩5,540 | ₩5,780 | ₩5,540 | ₩5,780 | +4.33% | 27.1만 |
|---|
| 2025.11.27 | ₩5,560 | ₩5,670 | ₩5,500 | ₩5,520 | -0.72% | 24.7만 |
|---|
| 2025.11.26 | ₩5,440 | ₩5,600 | ₩5,440 | ₩5,590 | +2.76% | 26.5만 |
|---|
| 2025.11.25 | ₩5,550 | ₩5,595 | ₩5,410 | ₩5,420 | -2.34% | 30.7만 |
|---|
| 2025.11.24 | ₩5,610 | ₩5,650 | ₩5,460 | ₩5,480 | -2.32% | 28.8만 |
|---|
| 2025.11.21 | ₩5,630 | ₩5,670 | ₩5,510 | ₩5,610 | -0.36% | 36.1만 |
|---|
| 2025.11.20 | ₩5,640 | ₩5,810 | ₩5,640 | ₩5,760 | +2.13% | 28.7만 |
|---|
| 2025.11.19 | ₩5,730 | ₩5,870 | ₩5,620 | ₩5,630 | -1.75% | 37.5만 |
|---|
| 2025.11.18 | ₩6,060 | ₩6,080 | ₩5,770 | ₩5,800 | -4.29% | 64.4만 |
|---|
| 2025.11.17 | ₩6,420 | ₩6,420 | ₩6,000 | ₩6,100 | -4.98% | 58.8만 |
|---|
| 2025.11.14 | ₩6,240 | ₩6,430 | ₩6,080 | ₩6,420 | +2.88% | 64.4만 |
|---|
| 2025.11.13 | ₩6,210 | ₩6,320 | ₩6,150 | ₩6,320 | +1.77% | 28.4만 |
|---|
| 2025.11.12 | ₩6,060 | ₩6,230 | ₩5,990 | ₩6,190 | +2.15% | 49.7만 |
|---|
| 2025.11.11 | ₩5,950 | ₩6,120 | ₩5,940 | ₩5,990 | +0.67% | 36.8만 |
|---|
| 2025.11.10 | ₩5,990 | ₩6,030 | ₩5,890 | ₩5,950 | -0.67% | 29.5만 |
|---|
| 2025.11.07 | ₩5,980 | ₩6,040 | ₩5,840 | ₩5,960 | -0.33% | 43.8만 |
|---|
| 2025.11.06 | ₩6,200 | ₩6,320 | ₩5,990 | ₩6,040 | -2.58% | 38.1만 |
|---|
| 2025.11.05 | ₩6,330 | ₩6,330 | ₩6,000 | ₩6,190 | -2.21% | 65.2만 |
|---|
| 2025.11.04 | ₩6,310 | ₩6,530 | ₩6,220 | ₩6,320 | +0.16% | 55.4만 |
|---|
| 2025.11.03 | ₩6,260 | ₩6,390 | ₩6,180 | ₩6,350 | +1.44% | 48.8만 |
|---|
| 2025.10.31 | ₩6,360 | ₩6,480 | ₩6,250 | ₩6,250 | -1.73% | 38.9만 |
|---|
| 2025.10.30 | ₩6,330 | ₩6,420 | ₩6,250 | ₩6,380 | +0.79% | 40.7만 |
|---|
| 2025.10.29 | ₩6,470 | ₩6,480 | ₩6,350 | ₩6,370 | -1.55% | 35.7만 |
|---|
| 2025.10.28 | ₩6,420 | ₩6,600 | ₩6,350 | ₩6,440 | +0.31% | 45.1만 |
|---|
| 2025.10.27 | ₩6,480 | ₩6,570 | ₩6,360 | ₩6,360 | -1.85% | 50.5만 |
|---|
| 2025.10.24 | ₩6,300 | ₩6,740 | ₩6,300 | ₩6,460 | +2.54% | 81.4만 |
|---|
| 2025.10.23 | ₩6,230 | ₩6,340 | ₩6,160 | ₩6,280 | +0.80% | 28.6만 |
|---|
| 2025.10.22 | ₩6,290 | ₩6,310 | ₩6,210 | ₩6,230 | -0.95% | 33.9만 |
|---|
| 2025.10.21 | ₩6,260 | ₩6,360 | ₩6,160 | ₩6,350 | +1.44% | 44.6만 |
|---|
| 2025.10.20 | ₩6,270 | ₩6,390 | ₩6,200 | ₩6,220 | -0.80% | 27.6만 |
|---|
| 2025.10.17 | ₩6,360 | ₩6,440 | ₩6,230 | ₩6,240 | -1.89% | 48만 |
|---|
| 2025.10.16 | ₩6,360 | ₩6,450 | ₩6,320 | ₩6,350 | -0.16% | 37만 |
|---|
| 2025.10.15 | ₩6,370 | ₩6,470 | ₩6,310 | ₩6,400 | +0.47% | 35.8만 |
|---|
| 2025.10.14 | ₩6,520 | ₩6,750 | ₩6,260 | ₩6,370 | -2.30% | 72.6만 |
|---|
| 2025.10.13 | ₩6,500 | ₩6,590 | ₩6,360 | ₩6,510 | +0.15% | 34.9만 |
|---|
| 2025.10.10 | ₩6,710 | ₩6,710 | ₩6,410 | ₩6,570 | -2.09% | 57만 |
|---|