시장 데이터를 불러오는 중
전체 종목
진매트릭스 과거 주가
진매트릭스 · 109820.KQ · KOSDAQ
주요 제품·사업: B형간염치료제 내성진단,C형간염바이러스 유전형진단, 자궁경부암유발바이러스 유전형진단
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
진매트릭스 · 109820.KQ · KOSDAQ
주요 제품·사업: B형간염치료제 내성진단,C형간염바이러스 유전형진단, 자궁경부암유발바이러스 유전형진단
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,701 | ₩1,720 | ₩1,662 | ₩1,666 | -2.06% | 5.6만 |
| 2026.10.08 | ₩1,800 | ₩1,811 | ₩1,695 | ₩1,720 | -4.44% | 29.1만 |
| 2026.10.07 | ₩1,645 | ₩2,000 | ₩1,629 | ₩1,871 | +13.74% | 350.1만 |
| 2026.10.06 | ₩1,680 | ₩1,930 | ₩1,557 | ₩1,624 | -3.33% | 125만 |
| 2026.10.02 | ₩1,554 | ₩1,564 | ₩1,520 | ₩1,530 | -1.54% | 1.1만 |
| 2026.10.01 | ₩1,542 | ₩1,542 | ₩1,515 | ₩1,529 | -0.84% | 2.3만 |
| 2026.09.30 | ₩1,534 | ₩1,570 | ₩1,512 | ₩1,515 | -1.24% | 2.6만 |
| 2026.09.29 | ₩1,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,512 |
| ₩1,534 |
| -3.28% |
| 4.2만 |
| 2026.09.28 | ₩1,572 | ₩1,599 | ₩1,563 | ₩1,586 | +0.89% | 2.3만 |
|---|
| 2026.09.23 | ₩1,588 | ₩1,596 | ₩1,572 | ₩1,587 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩1,571 | ₩1,595 | ₩1,566 | ₩1,588 | +1.08% | 3.3만 |
|---|
| 2026.09.21 | ₩1,600 | ₩1,600 | ₩1,560 | ₩1,574 | -1.63% | 3.1만 |
|---|
| 2026.09.18 | ₩1,624 | ₩1,624 | ₩1,569 | ₩1,590 | -2.09% | 2.5만 |
|---|
| 2026.09.17 | ₩1,583 | ₩1,640 | ₩1,576 | ₩1,595 | +0.76% | 2.6만 |
|---|
| 2026.09.16 | ₩1,596 | ₩1,599 | ₩1,564 | ₩1,588 | -0.50% | 3.3만 |
|---|
| 2026.09.15 | ₩1,616 | ₩1,653 | ₩1,595 | ₩1,609 | -0.43% | 6.3만 |
|---|
| 2026.09.14 | ₩1,583 | ₩1,680 | ₩1,583 | ₩1,600 | +1.07% | 12.1만 |
|---|
| 2026.09.11 | ₩1,610 | ₩1,650 | ₩1,566 | ₩1,582 | -1.74% | 6.4만 |
|---|
| 2026.09.10 | ₩1,582 | ₩1,599 | ₩1,555 | ₩1,578 | -0.25% | 5.9만 |
|---|
| 2026.09.09 | ₩1,603 | ₩1,618 | ₩1,552 | ₩1,582 | -1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩1,621 | ₩1,647 | ₩1,593 | ₩1,603 | -1.11% | 5.8만 |
|---|
| 2026.09.07 | ₩1,648 | ₩1,650 | ₩1,604 | ₩1,630 | -1.09% | 5.5만 |
|---|
| 2026.09.04 | ₩1,650 | ₩1,665 | ₩1,630 | ₩1,647 | -0.18% | 7.2만 |
|---|
| 2026.09.03 | ₩1,650 | ₩1,709 | ₩1,592 | ₩1,645 | -0.30% | 8.9만 |
|---|
| 2026.09.02 | ₩1,692 | ₩1,850 | ₩1,637 | ₩1,637 | -3.25% | 34.3만 |
|---|
| 2026.09.01 | ₩1,675 | ₩1,690 | ₩1,610 | ₩1,649 | -1.55% | 11.6만 |
|---|
| 2026.08.31 | ₩1,657 | ₩1,875 | ₩1,634 | ₩1,675 | +1.09% | 49.2만 |
|---|
| 2026.08.28 | ₩1,533 | ₩1,895 | ₩1,533 | ₩1,655 | +7.96% | 126.5만 |
|---|
| 2026.08.27 | ₩1,529 | ₩1,579 | ₩1,490 | ₩1,518 | -0.72% | 8.1만 |
|---|
| 2026.08.26 | ₩1,510 | ₩1,660 | ₩1,505 | ₩1,529 | +1.26% | 19.9만 |
|---|
| 2026.08.25 | ₩1,596 | ₩1,596 | ₩1,443 | ₩1,505 | -5.70% | 27.3만 |
|---|
| 2026.08.24 | ₩1,550 | ₩1,831 | ₩1,494 | ₩1,600 | +3.23% | 228만 |
|---|
| 2026.08.21 | ₩1,437 | ₩1,469 | ₩1,411 | ₩1,430 | -0.49% | 2.8만 |
|---|
| 2026.08.20 | ₩1,427 | ₩1,499 | ₩1,427 | ₩1,451 | +1.68% | 1.9만 |
|---|
| 2026.08.19 | ₩1,550 | ₩1,550 | ₩1,417 | ₩1,427 | -7.94% | 2.5만 |
|---|
| 2026.08.18 | ₩1,459 | ₩1,486 | ₩1,415 | ₩1,415 | -3.02% | 2.2만 |
|---|
| 2026.08.14 | ₩1,470 | ₩1,519 | ₩1,470 | ₩1,486 | +1.09% | 1.3만 |
|---|
| 2026.08.13 | ₩1,505 | ₩1,516 | ₩1,480 | ₩1,485 | -1.33% | 1.8만 |
|---|
| 2026.08.12 | ₩1,495 | ₩1,548 | ₩1,474 | ₩1,505 | +0.67% | 4만 |
|---|
| 2026.08.11 | ₩1,493 | ₩1,545 | ₩1,483 | ₩1,494 | +0.07% | 2.8만 |
|---|
| 2026.08.10 | ₩1,510 | ₩1,510 | ₩1,404 | ₩1,482 | -1.85% | 2.5만 |
|---|
| 2026.08.07 | ₩1,458 | ₩1,518 | ₩1,458 | ₩1,485 | +1.85% | 3.1만 |
|---|
| 2026.08.06 | ₩1,500 | ₩1,506 | ₩1,469 | ₩1,470 | -2.00% | 1.3만 |
|---|
| 2026.08.05 | ₩1,475 | ₩1,500 | ₩1,424 | ₩1,498 | +1.56% | 2.8만 |
|---|
| 2026.08.04 | ₩1,320 | ₩1,650 | ₩1,320 | ₩1,445 | +9.47% | 10.2만 |
|---|
| 2026.08.03 | ₩1,374 | ₩1,395 | ₩1,335 | ₩1,350 | -1.75% | 1.8만 |
|---|
| 2026.07.31 | ₩1,300 | ₩1,363 | ₩1,291 | ₩1,325 | +1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩1,498 | ₩1,498 | ₩1,201 | ₩1,314 | -12.28% | 3.7만 |
|---|
| 2026.07.29 | ₩1,456 | ₩1,475 | ₩1,337 | ₩1,343 | -7.76% | 3.9만 |
|---|
| 2026.07.28 | ₩1,556 | ₩1,558 | ₩1,452 | ₩1,462 | -6.04% | 2.6만 |
|---|
| 2026.07.27 | ₩1,547 | ₩1,615 | ₩1,536 | ₩1,569 | +1.42% | 1.9만 |
|---|
| 2026.07.24 | ₩1,448 | ₩1,680 | ₩1,447 | ₩1,594 | +10.08% | 16.1만 |
|---|
| 2026.07.23 | ₩1,423 | ₩1,467 | ₩1,409 | ₩1,465 | +2.95% | 2.5만 |
|---|
| 2026.07.22 | ₩1,390 | ₩1,500 | ₩1,390 | ₩1,423 | +2.37% | 1.7만 |
|---|
| 2026.07.21 | ₩1,377 | ₩1,409 | ₩1,357 | ₩1,402 | +1.82% | 2.9만 |
|---|
| 2026.07.20 | ₩1,380 | ₩1,395 | ₩1,342 | ₩1,381 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩1,351 | ₩1,399 | ₩1,351 | ₩1,394 | +3.18% | 2.7만 |
|---|
| 2026.07.15 | ₩1,320 | ₩1,370 | ₩1,319 | ₩1,351 | +2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩1,362 | ₩1,373 | ₩1,304 | ₩1,329 | -2.42% | 12.2만 |
|---|
| 2026.07.13 | ₩1,450 | ₩1,450 | ₩1,369 | ₩1,373 | -5.31% | 1.9만 |
|---|
| 2026.07.10 | ₩1,375 | ₩1,420 | ₩1,375 | ₩1,415 | +2.91% | 2.3만 |
|---|
| 2026.07.09 | ₩1,251 | ₩1,390 | ₩1,251 | ₩1,375 | +9.91% | 2.6만 |
|---|
| 2026.07.08 | ₩1,379 | ₩1,392 | ₩1,345 | ₩1,370 | -0.65% | 3.2만 |
|---|
| 2026.07.07 | ₩1,380 | ₩1,440 | ₩1,350 | ₩1,379 | -0.07% | 3만 |
|---|
| 2026.07.06 | ₩1,382 | ₩1,446 | ₩1,350 | ₩1,392 | +0.72% | 2.7만 |
|---|
| 2026.07.03 | ₩1,401 | ₩1,405 | ₩1,354 | ₩1,383 | -1.28% | 2.1만 |
|---|
| 2026.07.02 | ₩1,445 | ₩1,450 | ₩1,360 | ₩1,400 | -3.11% | 5.2만 |
|---|
| 2026.07.01 | ₩1,480 | ₩1,480 | ₩1,424 | ₩1,444 | -2.43% | 2.8만 |
|---|
| 2026.06.30 | ₩1,468 | ₩1,488 | ₩1,450 | ₩1,469 | +0.07% | 1만 |
|---|
| 2026.06.29 | ₩1,418 | ₩1,488 | ₩1,418 | ₩1,468 | +3.53% | 2.9만 |
|---|
| 2026.06.26 | ₩1,448 | ₩1,448 | ₩1,345 | ₩1,419 | -2.00% | 7.1만 |
|---|
| 2026.06.25 | ₩1,470 | ₩1,490 | ₩1,434 | ₩1,460 | -0.68% | 3만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,522 | ₩1,391 | ₩1,459 | -0.75% | 3.2만 |
|---|
| 2026.06.23 | ₩1,570 | ₩1,581 | ₩1,470 | ₩1,471 | -6.31% | 6.6만 |
|---|
| 2026.06.22 | ₩1,662 | ₩1,662 | ₩1,503 | ₩1,583 | -4.75% | 5.6만 |
|---|
| 2026.06.19 | ₩1,720 | ₩1,720 | ₩1,602 | ₩1,669 | -2.97% | 4.7만 |
|---|
| 2026.06.18 | ₩1,725 | ₩1,733 | ₩1,640 | ₩1,725 | 0.00% | 5만 |
|---|
| 2026.06.17 | ₩1,634 | ₩1,740 | ₩1,627 | ₩1,725 | +5.57% | 2.7만 |
|---|
| 2026.06.16 | ₩1,656 | ₩1,659 | ₩1,626 | ₩1,648 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩1,633 | ₩1,678 | ₩1,633 | ₩1,657 | +1.47% | 1.6만 |
|---|
| 2026.06.12 | ₩1,613 | ₩1,675 | ₩1,613 | ₩1,633 | +1.24% | 2.2만 |
|---|
| 2026.06.11 | ₩1,599 | ₩1,643 | ₩1,532 | ₩1,621 | +1.38% | 1.7만 |
|---|
| 2026.06.10 | ₩1,610 | ₩1,646 | ₩1,551 | ₩1,612 | +0.12% | 3.1만 |
|---|
| 2026.06.09 | ₩1,517 | ₩1,620 | ₩1,517 | ₩1,599 | +5.41% | 2.6만 |
|---|
| 2026.06.08 | ₩1,570 | ₩1,601 | ₩1,531 | ₩1,531 | -2.48% | 5.3만 |
|---|
| 2026.06.05 | ₩1,698 | ₩1,710 | ₩1,641 | ₩1,651 | -2.77% | 5.2만 |
|---|
| 2026.06.04 | ₩1,670 | ₩1,710 | ₩1,622 | ₩1,698 | +1.68% | 4만 |
|---|
| 2026.06.02 | ₩1,775 | ₩1,775 | ₩1,599 | ₩1,662 | -6.37% | 10.9만 |
|---|
| 2026.06.01 | ₩1,885 | ₩1,886 | ₩1,765 | ₩1,775 | -5.84% | 8.7만 |
|---|
| 2026.05.29 | ₩1,837 | ₩1,891 | ₩1,815 | ₩1,886 | +2.67% | 7.7만 |
|---|
| 2026.05.28 | ₩1,918 | ₩1,939 | ₩1,830 | ₩1,836 | -4.28% | 13.6만 |
|---|
| 2026.05.27 | ₩1,992 | ₩2,005 | ₩1,905 | ₩1,918 | -3.71% | 12.8만 |
|---|
| 2026.05.26 | ₩2,040 | ₩2,070 | ₩1,991 | ₩1,992 | -2.35% | 9.8만 |
|---|
| 2026.05.22 | ₩1,996 | ₩2,045 | ₩1,991 | ₩2,030 | +1.70% | 9.5만 |
|---|
| 2026.05.21 | ₩2,005 | ₩2,030 | ₩1,984 | ₩1,996 | -0.45% | 21만 |
|---|
| 2026.05.20 | ₩1,970 | ₩2,250 | ₩1,967 | ₩2,090 | +6.09% | 127.1만 |
|---|
| 2026.05.19 | ₩2,055 | ₩2,060 | ₩1,940 | ₩1,960 | -4.62% | 13.1만 |
|---|
| 2026.05.18 | ₩2,060 | ₩2,080 | ₩1,925 | ₩1,985 | -3.64% | 13만 |
|---|
| 2026.05.15 | ₩2,025 | ₩2,045 | ₩1,931 | ₩1,979 | -2.27% | 14만 |
|---|
| 2026.05.14 | ₩2,000 | ₩2,130 | ₩1,996 | ₩2,025 | +1.25% | 10.5만 |
|---|
| 2026.05.13 | ₩2,115 | ₩2,190 | ₩1,996 | ₩2,010 | -4.96% | 26.7만 |
|---|
| 2026.05.12 | ₩2,000 | ₩2,230 | ₩1,919 | ₩2,025 | +1.25% | 84.1만 |
|---|
| 2026.05.11 | ₩2,040 | ₩2,090 | ₩1,955 | ₩2,000 | -1.96% | 26.3만 |
|---|
| 2026.05.08 | ₩1,916 | ₩2,155 | ₩1,916 | ₩2,035 | +6.21% | 49.2만 |
|---|
| 2026.05.07 | ₩1,921 | ₩1,965 | ₩1,911 | ₩1,915 | -0.31% | 9.2만 |
|---|
| 2026.05.06 | ₩1,992 | ₩1,998 | ₩1,905 | ₩1,933 | -2.96% | 14.8만 |
|---|
| 2026.05.04 | ₩2,015 | ₩2,055 | ₩1,985 | ₩2,005 | -0.50% | 7.1만 |
|---|
| 2026.04.30 | ₩2,065 | ₩2,070 | ₩2,005 | ₩2,015 | -2.42% | 7.8만 |
|---|
| 2026.04.29 | ₩2,035 | ₩2,080 | ₩2,000 | ₩2,065 | +1.47% | 6.1만 |
|---|
| 2026.04.28 | ₩2,080 | ₩2,150 | ₩2,030 | ₩2,035 | -2.16% | 8.5만 |
|---|
| 2026.04.27 | ₩2,120 | ₩2,140 | ₩2,070 | ₩2,080 | -1.89% | 6.7만 |
|---|
| 2026.04.24 | ₩2,115 | ₩2,145 | ₩2,075 | ₩2,110 | -0.24% | 9.6만 |
|---|
| 2026.04.23 | ₩2,135 | ₩2,175 | ₩2,105 | ₩2,105 | -1.41% | 10만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,225 | ₩2,095 | ₩2,130 | -0.23% | 13.5만 |
|---|
| 2026.04.21 | ₩2,290 | ₩2,290 | ₩2,130 | ₩2,135 | -6.77% | 23.9만 |
|---|
| 2026.04.20 | ₩2,350 | ₩2,520 | ₩2,195 | ₩2,280 | -2.98% | 95.7만 |
|---|
| 2026.04.17 | ₩2,380 | ₩2,795 | ₩2,225 | ₩2,400 | +0.84% | 422.5만 |
|---|
| 2026.04.16 | ₩2,050 | ₩2,360 | ₩2,050 | ₩2,240 | +9.27% | 46.9만 |
|---|
| 2026.04.15 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,030 | +0.50% | 2.5만 |
|---|
| 2026.04.14 | ₩2,000 | ₩2,050 | ₩1,999 | ₩2,020 | +1.00% | 1.9만 |
|---|
| 2026.04.13 | ₩2,000 | ₩2,045 | ₩1,990 | ₩1,999 | -0.05% | 3만 |
|---|
| 2026.04.10 | ₩1,953 | ₩2,010 | ₩1,924 | ₩2,010 | +2.92% | 3.1만 |
|---|
| 2026.04.09 | ₩1,931 | ₩1,935 | ₩1,905 | ₩1,932 | +0.05% | 1.8만 |
|---|
| 2026.04.08 | ₩1,908 | ₩1,972 | ₩1,908 | ₩1,931 | +1.21% | 3.2만 |
|---|
| 2026.04.07 | ₩1,932 | ₩1,932 | ₩1,895 | ₩1,899 | -1.71% | 3.4만 |
|---|
| 2026.04.06 | ₩1,970 | ₩1,979 | ₩1,891 | ₩1,925 | -2.28% | 4.7만 |
|---|
| 2026.04.03 | ₩1,938 | ₩1,970 | ₩1,916 | ₩1,927 | -0.57% | 1만 |
|---|
| 2026.04.02 | ₩1,964 | ₩2,010 | ₩1,912 | ₩1,926 | -1.93% | 3.1만 |
|---|
| 2026.04.01 | ₩1,950 | ₩1,979 | ₩1,950 | ₩1,964 | +0.72% | 2.4만 |
|---|
| 2026.03.31 | ₩1,992 | ₩1,992 | ₩1,900 | ₩1,900 | -4.62% | 4.3만 |
|---|
| 2026.03.30 | ₩1,971 | ₩2,020 | ₩1,971 | ₩1,977 | +0.30% | 3.3만 |
|---|
| 2026.03.27 | ₩2,020 | ₩2,035 | ₩1,985 | ₩2,025 | +0.25% | 6.8만 |
|---|
| 2026.03.26 | ₩2,070 | ₩2,070 | ₩2,015 | ₩2,035 | -1.69% | 1.7만 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,080 | ₩2,020 | ₩2,040 | -0.49% | 5.1만 |
|---|
| 2026.03.24 | ₩2,075 | ₩2,075 | ₩1,992 | ₩2,050 | -1.20% | 5.6만 |
|---|
| 2026.03.23 | ₩2,065 | ₩2,105 | ₩1,982 | ₩1,991 | -3.58% | 7.8만 |
|---|
| 2026.03.20 | ₩2,055 | ₩2,100 | ₩2,055 | ₩2,080 | +1.22% | 3.6만 |
|---|
| 2026.03.19 | ₩2,075 | ₩2,100 | ₩2,055 | ₩2,060 | -0.72% | 3.9만 |
|---|
| 2026.03.18 | ₩2,110 | ₩2,135 | ₩2,065 | ₩2,090 | -0.95% | 5.9만 |
|---|
| 2026.03.17 | ₩2,125 | ₩2,150 | ₩2,105 | ₩2,105 | -0.94% | 3.6만 |
|---|
| 2026.03.16 | ₩2,220 | ₩2,220 | ₩2,050 | ₩2,125 | -4.28% | 6.6만 |
|---|
| 2026.03.13 | ₩2,150 | ₩2,200 | ₩2,100 | ₩2,200 | +2.33% | 5.9만 |
|---|
| 2026.03.12 | ₩2,155 | ₩2,180 | ₩2,140 | ₩2,155 | 0.00% | 3.2만 |
|---|
| 2026.03.11 | ₩2,160 | ₩2,200 | ₩2,150 | ₩2,160 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,280 | ₩2,280 | ₩2,140 | ₩2,160 | -5.26% | 3.9만 |
|---|
| 2026.03.09 | ₩2,050 | ₩2,250 | ₩2,050 | ₩2,140 | +4.39% | 10.6만 |
|---|
| 2026.03.06 | ₩2,225 | ₩2,265 | ₩2,175 | ₩2,220 | -0.22% | 5.9만 |
|---|
| 2026.03.05 | ₩2,185 | ₩2,245 | ₩2,070 | ₩2,225 | +1.83% | 8.9만 |
|---|
| 2026.03.04 | ₩2,240 | ₩2,240 | ₩1,897 | ₩2,070 | -7.59% | 17.8만 |
|---|
| 2026.03.03 | ₩2,255 | ₩2,340 | ₩2,250 | ₩2,255 | 0.00% | 14.1만 |
|---|
| 2026.02.27 | ₩2,285 | ₩2,325 | ₩2,270 | ₩2,295 | +0.44% | 10.1만 |
|---|
| 2026.02.26 | ₩2,385 | ₩2,385 | ₩2,290 | ₩2,305 | -3.35% | 19.5만 |
|---|
| 2026.02.25 | ₩2,445 | ₩2,445 | ₩2,380 | ₩2,385 | -2.45% | 7.3만 |
|---|
| 2026.02.24 | ₩2,415 | ₩2,425 | ₩2,360 | ₩2,425 | +0.41% | 4.7만 |
|---|
| 2026.02.23 | ₩2,405 | ₩2,425 | ₩2,375 | ₩2,390 | -0.62% | 5.5만 |
|---|
| 2026.02.20 | ₩2,470 | ₩2,470 | ₩2,375 | ₩2,405 | -2.63% | 12.6만 |
|---|
| 2026.02.19 | ₩2,485 | ₩2,495 | ₩2,435 | ₩2,455 | -1.21% | 8만 |
|---|
| 2026.02.13 | ₩2,470 | ₩2,500 | ₩2,430 | ₩2,460 | -0.40% | 7.3만 |
|---|
| 2026.02.12 | ₩2,495 | ₩2,510 | ₩2,445 | ₩2,490 | -0.20% | 7.5만 |
|---|
| 2026.02.11 | ₩2,500 | ₩2,550 | ₩2,475 | ₩2,495 | -0.20% | 9.3만 |
|---|
| 2026.02.10 | ₩2,450 | ₩2,515 | ₩2,430 | ₩2,490 | +1.63% | 8.2만 |
|---|
| 2026.02.09 | ₩2,445 | ₩2,500 | ₩2,425 | ₩2,465 | +0.82% | 11.1만 |
|---|
| 2026.02.06 | ₩2,470 | ₩2,555 | ₩2,400 | ₩2,465 | -0.20% | 18.3만 |
|---|
| 2026.02.05 | ₩2,455 | ₩2,500 | ₩2,425 | ₩2,470 | +0.61% | 9.9만 |
|---|
| 2026.02.04 | ₩2,470 | ₩2,555 | ₩2,410 | ₩2,440 | -1.21% | 11만 |
|---|
| 2026.02.03 | ₩2,480 | ₩2,495 | ₩2,415 | ₩2,435 | -1.81% | 7.4만 |
|---|
| 2026.02.02 | ₩2,520 | ₩2,560 | ₩2,370 | ₩2,470 | -1.98% | 18.2만 |
|---|
| 2026.01.30 | ₩2,510 | ₩2,510 | ₩2,425 | ₩2,430 | -3.19% | 8.3만 |
|---|
| 2026.01.29 | ₩2,500 | ₩2,575 | ₩2,430 | ₩2,510 | +0.40% | 10.5만 |
|---|
| 2026.01.28 | ₩2,435 | ₩2,545 | ₩2,430 | ₩2,500 | +2.67% | 17만 |
|---|
| 2026.01.27 | ₩2,460 | ₩2,470 | ₩2,390 | ₩2,425 | -1.42% | 4.9만 |
|---|
| 2026.01.26 | ₩2,345 | ₩2,425 | ₩2,345 | ₩2,425 | +3.41% | 6.7만 |
|---|
| 2026.01.23 | ₩2,270 | ₩2,370 | ₩2,270 | ₩2,340 | +3.08% | 7.5만 |
|---|
| 2026.01.22 | ₩2,270 | ₩2,305 | ₩2,260 | ₩2,270 | 0.00% | 6.7만 |
|---|
| 2026.01.21 | ₩2,305 | ₩2,335 | ₩2,215 | ₩2,280 | -1.08% | 13.1만 |
|---|
| 2026.01.20 | ₩2,320 | ₩2,370 | ₩2,300 | ₩2,340 | +0.86% | 6.6만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,400 | ₩2,305 | ₩2,320 | -3.33% | 8만 |
|---|
| 2026.01.16 | ₩2,355 | ₩2,370 | ₩2,345 | ₩2,360 | +0.21% | 4.9만 |
|---|
| 2026.01.15 | ₩2,390 | ₩2,390 | ₩2,345 | ₩2,370 | -0.84% | 7.1만 |
|---|
| 2026.01.14 | ₩2,375 | ₩2,420 | ₩2,365 | ₩2,390 | +0.63% | 5.1만 |
|---|
| 2026.01.13 | ₩2,410 | ₩2,410 | ₩2,370 | ₩2,375 | -1.45% | 6.7만 |
|---|
| 2026.01.12 | ₩2,410 | ₩2,460 | ₩2,390 | ₩2,400 | -0.41% | 4.4만 |
|---|
| 2026.01.09 | ₩2,405 | ₩2,430 | ₩2,395 | ₩2,405 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩2,440 | ₩2,440 | ₩2,395 | ₩2,405 | -1.43% | 7.3만 |
|---|
| 2026.01.07 | ₩2,480 | ₩2,510 | ₩2,410 | ₩2,440 | -1.61% | 7.5만 |
|---|
| 2026.01.06 | ₩2,455 | ₩2,500 | ₩2,455 | ₩2,500 | +1.83% | 4.3만 |
|---|
| 2026.01.05 | ₩2,455 | ₩2,485 | ₩2,455 | ₩2,470 | +0.61% | 5.8만 |
|---|
| 2026.01.02 | ₩2,455 | ₩2,485 | ₩2,435 | ₩2,480 | +1.02% | 6.2만 |
|---|
| 2025.12.30 | ₩2,445 | ₩2,475 | ₩2,430 | ₩2,455 | +0.41% | 2.9만 |
|---|
| 2025.12.29 | ₩2,415 | ₩2,445 | ₩2,395 | ₩2,445 | +1.24% | 4.7만 |
|---|
| 2025.12.26 | ₩2,430 | ₩2,455 | ₩2,415 | ₩2,430 | 0.00% | 3.7만 |
|---|
| 2025.12.24 | ₩2,425 | ₩2,445 | ₩2,415 | ₩2,435 | +0.41% | 6만 |
|---|
| 2025.12.23 | ₩2,465 | ₩2,465 | ₩2,425 | ₩2,425 | -1.62% | 4.7만 |
|---|
| 2025.12.22 | ₩2,435 | ₩2,470 | ₩2,435 | ₩2,445 | +0.41% | 3.2만 |
|---|
| 2025.12.19 | ₩2,425 | ₩2,480 | ₩2,425 | ₩2,435 | +0.41% | 3만 |
|---|
| 2025.12.18 | ₩2,470 | ₩2,470 | ₩2,415 | ₩2,425 | -1.82% | 7.2만 |
|---|
| 2025.12.17 | ₩2,485 | ₩2,485 | ₩2,460 | ₩2,460 | -1.01% | 3.5만 |
|---|
| 2025.12.16 | ₩2,485 | ₩2,505 | ₩2,455 | ₩2,470 | -0.60% | 5.3만 |
|---|
| 2025.12.15 | ₩2,525 | ₩2,530 | ₩2,490 | ₩2,510 | -0.59% | 3.5만 |
|---|
| 2025.12.12 | ₩2,530 | ₩2,555 | ₩2,495 | ₩2,525 | -0.20% | 8.6만 |
|---|
| 2025.12.11 | ₩2,490 | ₩2,575 | ₩2,485 | ₩2,530 | +1.61% | 11.5만 |
|---|
| 2025.12.10 | ₩2,470 | ₩2,505 | ₩2,440 | ₩2,485 | +0.61% | 5만 |
|---|
| 2025.12.09 | ₩2,465 | ₩2,480 | ₩2,420 | ₩2,440 | -1.01% | 12.9만 |
|---|
| 2025.12.08 | ₩2,505 | ₩2,530 | ₩2,450 | ₩2,460 | -1.80% | 10.1만 |
|---|
| 2025.12.05 | ₩2,525 | ₩2,535 | ₩2,490 | ₩2,525 | 0.00% | 3만 |
|---|
| 2025.12.04 | ₩2,535 | ₩2,560 | ₩2,495 | ₩2,525 | -0.39% | 4.8만 |
|---|
| 2025.12.03 | ₩2,515 | ₩2,560 | ₩2,510 | ₩2,535 | +0.80% | 5만 |
|---|
| 2025.12.02 | ₩2,505 | ₩2,560 | ₩2,490 | ₩2,515 | +0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩2,535 | ₩2,570 | ₩2,510 | ₩2,525 | -0.39% | 4.9만 |
|---|
| 2025.11.28 | ₩2,540 | ₩2,550 | ₩2,500 | ₩2,545 | +0.20% | 6.9만 |
|---|
| 2025.11.27 | ₩2,545 | ₩2,545 | ₩2,470 | ₩2,500 | -1.77% | 3.7만 |
|---|
| 2025.11.26 | ₩2,460 | ₩2,540 | ₩2,460 | ₩2,500 | +1.63% | 5.4만 |
|---|
| 2025.11.25 | ₩2,500 | ₩2,630 | ₩2,455 | ₩2,460 | -1.60% | 7.1만 |
|---|
| 2025.11.24 | ₩2,505 | ₩2,560 | ₩2,485 | ₩2,485 | -0.80% | 5만 |
|---|
| 2025.11.21 | ₩2,480 | ₩2,570 | ₩2,480 | ₩2,525 | +1.81% | 7.5만 |
|---|
| 2025.11.20 | ₩2,460 | ₩2,525 | ₩2,460 | ₩2,515 | +2.24% | 3.2만 |
|---|
| 2025.11.19 | ₩2,490 | ₩2,525 | ₩2,445 | ₩2,475 | -0.60% | 9만 |
|---|
| 2025.11.18 | ₩2,545 | ₩2,570 | ₩2,460 | ₩2,525 | -0.79% | 12만 |
|---|
| 2025.11.17 | ₩2,540 | ₩2,550 | ₩2,510 | ₩2,545 | +0.20% | 5.9만 |
|---|
| 2025.11.14 | ₩2,535 | ₩2,615 | ₩2,490 | ₩2,535 | 0.00% | 15.3만 |
|---|
| 2025.11.13 | ₩2,540 | ₩2,580 | ₩2,510 | ₩2,530 | -0.39% | 7.8만 |
|---|
| 2025.11.12 | ₩2,500 | ₩2,615 | ₩2,495 | ₩2,530 | +1.20% | 17.8만 |
|---|
| 2025.11.11 | ₩2,495 | ₩2,580 | ₩2,450 | ₩2,525 | +1.20% | 14.1만 |
|---|
| 2025.11.10 | ₩2,425 | ₩2,530 | ₩2,425 | ₩2,495 | +2.89% | 6.8만 |
|---|
| 2025.11.07 | ₩2,475 | ₩2,505 | ₩2,435 | ₩2,450 | -1.01% | 16.2만 |
|---|
| 2025.11.06 | ₩2,500 | ₩2,550 | ₩2,460 | ₩2,475 | -1.00% | 4.9만 |
|---|
| 2025.11.05 | ₩2,560 | ₩2,560 | ₩2,425 | ₩2,500 | -2.34% | 8.5만 |
|---|
| 2025.11.04 | ₩2,420 | ₩2,570 | ₩2,420 | ₩2,515 | +3.93% | 16.6만 |
|---|
| 2025.11.03 | ₩2,460 | ₩2,500 | ₩2,405 | ₩2,420 | -1.63% | 12.8만 |
|---|
| 2025.10.31 | ₩2,460 | ₩2,500 | ₩2,445 | ₩2,470 | +0.41% | 7.8만 |
|---|
| 2025.10.30 | ₩2,480 | ₩2,545 | ₩2,420 | ₩2,460 | -0.81% | 15.2만 |
|---|
| 2025.10.29 | ₩2,540 | ₩2,580 | ₩2,460 | ₩2,485 | -2.17% | 15.3만 |
|---|
| 2025.10.28 | ₩2,540 | ₩2,625 | ₩2,525 | ₩2,540 | 0.00% | 10.9만 |
|---|
| 2025.10.27 | ₩2,495 | ₩2,560 | ₩2,490 | ₩2,540 | +1.80% | 13.2만 |
|---|
| 2025.10.24 | ₩2,525 | ₩2,575 | ₩2,490 | ₩2,495 | -1.19% | 11.2만 |
|---|
| 2025.10.23 | ₩2,535 | ₩2,575 | ₩2,525 | ₩2,525 | -0.39% | 7.8만 |
|---|
| 2025.10.22 | ₩2,535 | ₩2,595 | ₩2,515 | ₩2,555 | +0.79% | 9.1만 |
|---|
| 2025.10.21 | ₩2,560 | ₩2,610 | ₩2,545 | ₩2,555 | -0.20% | 13.6만 |
|---|
| 2025.10.20 | ₩2,525 | ₩2,590 | ₩2,520 | ₩2,580 | +2.18% | 6.9만 |
|---|
| 2025.10.17 | ₩2,585 | ₩2,620 | ₩2,530 | ₩2,540 | -1.74% | 13.4만 |
|---|
| 2025.10.16 | ₩2,595 | ₩2,630 | ₩2,540 | ₩2,585 | -0.39% | 10.8만 |
|---|
| 2025.10.15 | ₩2,580 | ₩2,645 | ₩2,555 | ₩2,595 | +0.58% | 9.5만 |
|---|
| 2025.10.14 | ₩2,605 | ₩2,655 | ₩2,560 | ₩2,580 | -0.96% | 17.5만 |
|---|
| 2025.10.13 | ₩2,600 | ₩2,645 | ₩2,540 | ₩2,595 | -0.19% | 14.1만 |
|---|