시장 데이터를 불러오는 중
전체 종목
전진바이오팜 과거 주가
110020.KQ · KOSDAQ
주요 제품·사업: 방충방향제, 유해동물피해감소제, 기생충피해감소제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
110020.KQ · KOSDAQ
주요 제품·사업: 방충방향제, 유해동물피해감소제, 기생충피해감소제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,035 | ₩2,140 | ₩2,010 | ₩2,040 | +0.25% | 1.9만 |
| 2026.10.07 | ₩2,010 | ₩2,100 | ₩2,005 | ₩2,055 | +2.24% | 8.4천 |
| 2026.10.06 | ₩2,160 | ₩2,165 | ₩2,010 | ₩2,010 | -6.94% | 8.9천 |
| 2026.10.02 | ₩2,095 | ₩2,250 | ₩2,050 | ₩2,200 | +5.01% | 1.2만 |
| 2026.10.01 | ₩2,200 | ₩2,205 | ₩2,035 | ₩2,095 | -4.77% | 5.7천 |
| 2026.09.30 | ₩2,000 | ₩2,110 | ₩1,985 | ₩2,105 | +5.25% | 5.1천 |
| 2026.09.29 | ₩2,055 | ₩2,055 | ₩1,956 | ₩1,996 | -2.87% | 8.1천 |
| 2026.09.28 | ₩2,060 | ₩2,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| ₩2,055 |
| -0.24% |
| 6.2천 |
| 2026.09.23 | ₩2,030 | ₩2,130 | ₩1,910 | ₩2,075 | +2.22% | 1.3만 |
|---|
| 2026.09.22 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,030 | -4.69% | 3.9천 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,200 | ₩2,080 | ₩2,130 | -3.18% | 7천 |
|---|
| 2026.09.18 | ₩2,140 | ₩2,240 | ₩2,055 | ₩2,210 | +3.27% | 10.5만 |
|---|
| 2026.09.17 | ₩2,040 | ₩2,150 | ₩2,020 | ₩2,145 | +5.15% | 2.4만 |
|---|
| 2026.09.16 | ₩2,045 | ₩2,095 | ₩2,010 | ₩2,040 | -0.24% | 3.4천 |
|---|
| 2026.09.15 | ₩1,997 | ₩2,060 | ₩1,970 | ₩2,045 | +2.40% | 1.3만 |
|---|
| 2026.09.14 | ₩1,993 | ₩2,040 | ₩1,976 | ₩2,025 | +1.61% | 9.4천 |
|---|
| 2026.09.11 | ₩1,990 | ₩2,030 | ₩1,930 | ₩1,993 | +0.15% | 2만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,000 | ₩1,940 | ₩1,990 | -0.50% | 5.1천 |
|---|
| 2026.09.09 | ₩1,914 | ₩1,999 | ₩1,914 | ₩1,999 | +4.44% | 6.4천 |
|---|
| 2026.09.08 | ₩1,988 | ₩2,010 | ₩1,964 | ₩1,981 | -0.35% | 2.1천 |
|---|
| 2026.09.07 | ₩1,972 | ₩2,000 | ₩1,950 | ₩1,988 | +0.81% | 4.5천 |
|---|
| 2026.09.04 | ₩1,940 | ₩1,984 | ₩1,932 | ₩1,973 | +1.70% | 1.3천 |
|---|
| 2026.09.03 | ₩1,984 | ₩1,984 | ₩1,900 | ₩1,940 | -2.22% | 4.5천 |
|---|
| 2026.09.02 | ₩1,986 | ₩2,020 | ₩1,900 | ₩1,982 | -0.20% | 1.4천 |
|---|
| 2026.09.01 | ₩1,980 | ₩2,095 | ₩1,980 | ₩2,020 | +2.02% | 2.3천 |
|---|
| 2026.08.31 | ₩1,986 | ₩2,000 | ₩1,967 | ₩2,000 | +0.70% | 1.4만 |
|---|
| 2026.08.28 | ₩2,040 | ₩2,040 | ₩1,946 | ₩1,986 | -2.65% | 5.2천 |
|---|
| 2026.08.27 | ₩1,964 | ₩2,040 | ₩1,900 | ₩1,950 | -0.71% | 8천 |
|---|
| 2026.08.26 | ₩1,966 | ₩2,095 | ₩1,900 | ₩1,954 | -0.61% | 5.6천 |
|---|
| 2026.08.25 | ₩1,936 | ₩2,025 | ₩1,910 | ₩2,005 | +3.56% | 7.1천 |
|---|
| 2026.08.24 | ₩1,972 | ₩2,015 | ₩1,910 | ₩1,995 | +1.17% | 4.2천 |
|---|
| 2026.08.21 | ₩1,972 | ₩2,135 | ₩1,972 | ₩1,972 | 0.00% | 6.7천 |
|---|
| 2026.08.20 | ₩2,005 | ₩2,010 | ₩1,972 | ₩2,000 | -0.25% | 1.6천 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,060 | ₩1,975 | ₩2,010 | 0.00% | 9.1천 |
|---|
| 2026.08.18 | ₩2,195 | ₩2,200 | ₩1,990 | ₩2,010 | -8.43% | 4.1만 |
|---|
| 2026.08.14 | ₩2,185 | ₩2,220 | ₩1,972 | ₩2,220 | +1.60% | 8.1만 |
|---|
| 2026.08.13 | ₩2,030 | ₩2,030 | ₩1,933 | ₩1,991 | -1.92% | 3.9천 |
|---|
| 2026.08.12 | ₩1,952 | ₩2,040 | ₩1,952 | ₩1,952 | 0.00% | 4.6천 |
|---|
| 2026.08.11 | ₩1,956 | ₩2,055 | ₩1,930 | ₩1,952 | -0.20% | 4.7천 |
|---|
| 2026.08.10 | ₩1,885 | ₩1,996 | ₩1,863 | ₩1,972 | +4.62% | 2.2만 |
|---|
| 2026.08.07 | ₩1,907 | ₩1,917 | ₩1,836 | ₩1,901 | -0.31% | 4.5천 |
|---|
| 2026.08.06 | ₩1,874 | ₩1,960 | ₩1,802 | ₩1,913 | +2.08% | 9천 |
|---|
| 2026.08.05 | ₩1,735 | ₩1,875 | ₩1,735 | ₩1,874 | +8.01% | 6.4천 |
|---|
| 2026.08.04 | ₩1,722 | ₩1,850 | ₩1,722 | ₩1,787 | +3.77% | 3천 |
|---|
| 2026.08.03 | ₩1,736 | ₩1,749 | ₩1,675 | ₩1,739 | +0.17% | 7.4천 |
|---|
| 2026.07.31 | ₩1,602 | ₩1,743 | ₩1,602 | ₩1,727 | +7.80% | 5.4천 |
|---|
| 2026.07.30 | ₩1,500 | ₩1,779 | ₩1,500 | ₩1,707 | +13.80% | 1.6만 |
|---|
| 2026.07.29 | ₩1,798 | ₩1,844 | ₩1,680 | ₩1,815 | +0.95% | 1.8만 |
|---|
| 2026.07.28 | ₩2,045 | ₩2,045 | ₩1,701 | ₩1,800 | -11.98% | 1.4만 |
|---|
| 2026.07.27 | ₩2,195 | ₩2,195 | ₩1,910 | ₩1,933 | -11.94% | 6.8천 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,245 | ₩1,950 | ₩2,095 | -6.68% | 3.2만 |
|---|
| 2026.07.23 | ₩2,005 | ₩2,250 | ₩1,968 | ₩2,250 | +12.22% | 10.7만 |
|---|
| 2026.07.22 | ₩1,890 | ₩2,200 | ₩1,793 | ₩2,010 | +6.35% | 7.1만 |
|---|
| 2026.07.21 | ₩1,789 | ₩1,862 | ₩1,751 | ₩1,850 | +3.41% | 2만 |
|---|
| 2026.07.20 | ₩1,762 | ₩1,948 | ₩1,709 | ₩1,804 | +2.38% | 2.9만 |
|---|
| 2026.07.16 | ₩1,734 | ₩1,819 | ₩1,694 | ₩1,762 | +1.61% | 1.6만 |
|---|
| 2026.07.15 | ₩1,717 | ₩1,782 | ₩1,711 | ₩1,750 | +1.92% | 9.4천 |
|---|
| 2026.07.14 | ₩1,751 | ₩1,799 | ₩1,651 | ₩1,733 | -1.03% | 1.7만 |
|---|
| 2026.07.13 | ₩1,769 | ₩1,769 | ₩1,685 | ₩1,766 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩1,732 | ₩1,789 | ₩1,652 | ₩1,784 | +3.00% | 6.4천 |
|---|
| 2026.07.09 | ₩1,810 | ₩1,810 | ₩1,567 | ₩1,745 | -3.59% | 3.2만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,786 | ₩1,723 | ₩1,780 | -0.11% | 7천 |
|---|
| 2026.07.07 | ₩1,783 | ₩1,843 | ₩1,724 | ₩1,771 | -0.67% | 1.3만 |
|---|
| 2026.07.06 | ₩1,823 | ₩1,824 | ₩1,767 | ₩1,820 | -0.16% | 5.1천 |
|---|
| 2026.07.03 | ₩1,814 | ₩1,830 | ₩1,753 | ₩1,823 | +0.50% | 1.1만 |
|---|
| 2026.07.02 | ₩1,721 | ₩1,855 | ₩1,703 | ₩1,829 | +6.28% | 1.2만 |
|---|
| 2026.07.01 | ₩1,761 | ₩1,853 | ₩1,714 | ₩1,772 | +0.62% | 1.6만 |
|---|
| 2026.06.30 | ₩1,732 | ₩1,846 | ₩1,670 | ₩1,760 | +1.62% | 1.7만 |
|---|
| 2026.06.29 | ₩1,641 | ₩1,737 | ₩1,606 | ₩1,733 | +5.61% | 2.5만 |
|---|
| 2026.06.26 | ₩1,700 | ₩1,738 | ₩1,594 | ₩1,691 | -0.53% | 1.3만 |
|---|
| 2026.06.25 | ₩1,730 | ₩1,730 | ₩1,601 | ₩1,713 | -0.98% | 1.6만 |
|---|
| 2026.06.24 | ₩1,604 | ₩1,737 | ₩1,600 | ₩1,730 | +7.86% | 1.2만 |
|---|
| 2026.06.23 | ₩1,641 | ₩1,691 | ₩1,482 | ₩1,687 | +2.80% | 2.7만 |
|---|
| 2026.06.22 | ₩1,709 | ₩1,709 | ₩1,601 | ₩1,641 | -3.98% | 1.9만 |
|---|
| 2026.06.19 | ₩1,781 | ₩1,781 | ₩1,709 | ₩1,709 | -4.04% | 1.6만 |
|---|
| 2026.06.18 | ₩1,781 | ₩1,830 | ₩1,770 | ₩1,770 | -0.62% | 1.6만 |
|---|
| 2026.06.17 | ₩1,797 | ₩1,867 | ₩1,780 | ₩1,781 | -0.89% | 8.6천 |
|---|
| 2026.06.16 | ₩1,775 | ₩1,825 | ₩1,775 | ₩1,818 | +2.42% | 7.1천 |
|---|
| 2026.06.15 | ₩1,757 | ₩1,856 | ₩1,710 | ₩1,775 | +1.02% | 5만 |
|---|
| 2026.06.12 | ₩1,784 | ₩1,848 | ₩1,784 | ₩1,807 | +1.29% | 1.1만 |
|---|
| 2026.06.11 | ₩1,836 | ₩1,840 | ₩1,782 | ₩1,798 | -2.07% | 1.2만 |
|---|
| 2026.06.10 | ₩1,938 | ₩1,989 | ₩1,781 | ₩1,841 | -5.01% | 1 |
|---|
| 2026.06.09 | ₩1,800 | ₩1,888 | ₩1,794 | ₩1,888 | +4.89% | 3.3만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,920 | ₩1,770 | ₩1,809 | -2.27% | 2.1만 |
|---|
| 2026.06.05 | ₩1,958 | ₩2,005 | ₩1,875 | ₩1,901 | -2.91% | 1.6만 |
|---|
| 2026.06.04 | ₩1,957 | ₩2,025 | ₩1,928 | ₩1,974 | +0.87% | 3.3만 |
|---|
| 2026.06.02 | ₩1,977 | ₩2,015 | ₩1,900 | ₩1,973 | -0.20% | 4.6만 |
|---|
| 2026.06.01 | ₩1,989 | ₩2,180 | ₩1,949 | ₩1,963 | -1.31% | 6.2만 |
|---|
| 2026.05.29 | ₩2,075 | ₩2,095 | ₩1,972 | ₩1,989 | -4.14% | 5.7만 |
|---|
| 2026.05.28 | ₩1,900 | ₩2,350 | ₩1,712 | ₩2,075 | +9.21% | 87.1만 |
|---|
| 2026.05.27 | ₩1,988 | ₩2,055 | ₩1,808 | ₩1,808 | -9.05% | 6.8만 |
|---|
| 2026.05.26 | ₩1,933 | ₩2,000 | ₩1,930 | ₩1,990 | +2.95% | 2.4만 |
|---|
| 2026.05.22 | ₩1,986 | ₩2,005 | ₩1,870 | ₩1,933 | -2.67% | 3.1만 |
|---|
| 2026.05.21 | ₩1,899 | ₩1,995 | ₩1,855 | ₩1,952 | +2.79% | 1.8만 |
|---|
| 2026.05.20 | ₩1,985 | ₩1,985 | ₩1,890 | ₩1,895 | -4.53% | 1.9만 |
|---|
| 2026.05.19 | ₩2,045 | ₩2,050 | ₩1,915 | ₩1,993 | -2.54% | 1.5만 |
|---|
| 2026.05.18 | ₩1,999 | ₩2,045 | ₩1,802 | ₩1,993 | -0.30% | 5.3만 |
|---|
| 2026.05.15 | ₩2,090 | ₩2,120 | ₩1,990 | ₩1,999 | -4.35% | 2.9만 |
|---|
| 2026.05.14 | ₩2,140 | ₩2,140 | ₩2,060 | ₩2,090 | -2.34% | 1.1만 |
|---|
| 2026.05.13 | ₩2,085 | ₩2,185 | ₩1,974 | ₩2,140 | +2.64% | 3만 |
|---|
| 2026.05.12 | ₩2,175 | ₩2,175 | ₩2,085 | ₩2,085 | -4.14% | 5.2만 |
|---|
| 2026.05.11 | ₩2,240 | ₩2,275 | ₩2,170 | ₩2,175 | -2.90% | 3.2만 |
|---|
| 2026.05.08 | ₩2,310 | ₩2,350 | ₩2,210 | ₩2,230 | -3.46% | 2만 |
|---|
| 2026.05.07 | ₩2,300 | ₩2,425 | ₩2,200 | ₩2,310 | +0.43% | 8만 |
|---|
| 2026.05.06 | ₩2,350 | ₩2,365 | ₩2,225 | ₩2,310 | -1.70% | 2.9만 |
|---|
| 2026.05.04 | ₩2,380 | ₩2,475 | ₩2,305 | ₩2,340 | -1.68% | 2.9만 |
|---|
| 2026.04.30 | ₩2,335 | ₩2,440 | ₩2,320 | ₩2,380 | +1.93% | 3.1만 |
|---|
| 2026.04.29 | ₩2,370 | ₩2,380 | ₩2,275 | ₩2,340 | -1.27% | 1.5만 |
|---|
| 2026.04.28 | ₩2,355 | ₩2,510 | ₩2,305 | ₩2,370 | +0.64% | 5.5만 |
|---|
| 2026.04.27 | ₩2,310 | ₩2,370 | ₩2,260 | ₩2,370 | +2.60% | 3.8만 |
|---|
| 2026.04.24 | ₩2,305 | ₩2,345 | ₩2,250 | ₩2,310 | +0.22% | 3.5만 |
|---|
| 2026.04.23 | ₩2,370 | ₩2,370 | ₩2,250 | ₩2,365 | -0.21% | 4.3만 |
|---|
| 2026.04.22 | ₩2,440 | ₩2,590 | ₩2,330 | ₩2,370 | -2.87% | 16.1만 |
|---|
| 2026.04.21 | ₩2,400 | ₩2,400 | ₩2,320 | ₩2,395 | -0.21% | 2.7만 |
|---|
| 2026.04.20 | ₩2,370 | ₩2,390 | ₩2,295 | ₩2,320 | -2.11% | 2.7만 |
|---|
| 2026.04.17 | ₩2,410 | ₩2,410 | ₩2,270 | ₩2,360 | -2.07% | 4.4만 |
|---|
| 2026.04.16 | ₩2,395 | ₩2,430 | ₩2,280 | ₩2,350 | -1.88% | 2.8만 |
|---|
| 2026.04.15 | ₩2,390 | ₩2,445 | ₩2,320 | ₩2,395 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩2,335 | ₩2,440 | ₩2,300 | ₩2,305 | -1.28% | 1.7만 |
|---|
| 2026.04.13 | ₩2,380 | ₩2,405 | ₩2,300 | ₩2,335 | -1.89% | 6만 |
|---|
| 2026.04.10 | ₩2,335 | ₩2,455 | ₩2,310 | ₩2,390 | +2.36% | 3.9만 |
|---|
| 2026.04.09 | ₩2,355 | ₩2,450 | ₩2,230 | ₩2,335 | -0.85% | 9.1만 |
|---|
| 2026.04.08 | ₩2,360 | ₩2,390 | ₩2,255 | ₩2,350 | -0.42% | 4.3만 |
|---|
| 2026.04.07 | ₩2,425 | ₩2,425 | ₩2,230 | ₩2,300 | -5.15% | 5.7만 |
|---|
| 2026.04.06 | ₩2,300 | ₩2,425 | ₩2,245 | ₩2,425 | +5.43% | 8.8만 |
|---|
| 2026.04.03 | ₩2,080 | ₩2,515 | ₩2,080 | ₩2,300 | +10.58% | 34.2만 |
|---|
| 2026.04.02 | ₩2,250 | ₩2,350 | ₩2,045 | ₩2,080 | -7.56% | 8.9만 |
|---|
| 2026.04.01 | ₩2,340 | ₩2,340 | ₩2,200 | ₩2,260 | -3.42% | 4.4만 |
|---|
| 2026.03.31 | ₩2,200 | ₩2,310 | ₩2,175 | ₩2,225 | +1.14% | 6.9만 |
|---|
| 2026.03.30 | ₩2,280 | ₩2,290 | ₩2,125 | ₩2,210 | -3.07% | 22.4만 |
|---|
| 2026.03.27 | ₩2,215 | ₩2,400 | ₩2,215 | ₩2,280 | +2.93% | 6만 |
|---|
| 2026.03.26 | ₩2,405 | ₩2,410 | ₩2,195 | ₩2,205 | -8.32% | 9.9만 |
|---|
| 2026.03.25 | ₩2,345 | ₩2,440 | ₩2,275 | ₩2,430 | +3.62% | 7.7만 |
|---|
| 2026.03.24 | ₩2,340 | ₩2,460 | ₩2,260 | ₩2,335 | -0.21% | 10.3만 |
|---|
| 2026.03.23 | ₩2,435 | ₩2,435 | ₩2,270 | ₩2,350 | -3.49% | 13.2만 |
|---|
| 2026.03.20 | ₩2,485 | ₩2,615 | ₩2,410 | ₩2,450 | -1.41% | 21.2만 |
|---|
| 2026.03.19 | ₩2,650 | ₩2,660 | ₩2,450 | ₩2,450 | -7.55% | 32.6만 |
|---|
| 2026.03.18 | ₩3,100 | ₩3,485 | ₩2,585 | ₩2,670 | -13.87% | 307.5만 |
|---|
| 2026.03.17 | ₩2,520 | ₩3,020 | ₩2,465 | ₩3,020 | +19.84% | 121.3만 |
|---|
| 2026.03.16 | ₩1,790 | ₩2,325 | ₩1,788 | ₩2,325 | +29.89% | 43.2만 |
|---|
| 2026.03.13 | ₩1,868 | ₩1,868 | ₩1,750 | ₩1,792 | -4.07% | 3만 |
|---|
| 2026.03.12 | ₩1,868 | ₩1,899 | ₩1,847 | ₩1,868 | 0.00% | 8.2천 |
|---|
| 2026.03.11 | ₩1,940 | ₩1,943 | ₩1,875 | ₩1,884 | -2.89% | 2.8만 |
|---|
| 2026.03.10 | ₩1,912 | ₩1,964 | ₩1,876 | ₩1,890 | -1.15% | 2.5만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,010 | ₩1,855 | ₩1,902 | -5.37% | 3.3만 |
|---|
| 2026.03.06 | ₩1,815 | ₩1,995 | ₩1,808 | ₩1,995 | +9.92% | 4.5만 |
|---|
| 2026.03.05 | ₩1,841 | ₩1,848 | ₩1,800 | ₩1,808 | -1.79% | 6.3만 |
|---|
| 2026.03.04 | ₩2,020 | ₩2,020 | ₩1,795 | ₩1,848 | -8.51% | 8.2만 |
|---|
| 2026.03.03 | ₩2,100 | ₩2,110 | ₩2,010 | ₩2,035 | -3.10% | 5.1만 |
|---|
| 2026.02.27 | ₩2,160 | ₩2,160 | ₩2,055 | ₩2,100 | -2.78% | 6만 |
|---|
| 2026.02.26 | ₩2,200 | ₩2,265 | ₩2,170 | ₩2,175 | -1.14% | 3.5만 |
|---|
| 2026.02.25 | ₩2,220 | ₩2,235 | ₩2,110 | ₩2,200 | -0.90% | 4.9만 |
|---|
| 2026.02.24 | ₩2,250 | ₩2,270 | ₩2,150 | ₩2,230 | -0.89% | 3.9만 |
|---|
| 2026.02.23 | ₩2,240 | ₩2,340 | ₩2,235 | ₩2,240 | 0.00% | 3.2만 |
|---|
| 2026.02.20 | ₩2,285 | ₩2,305 | ₩2,240 | ₩2,260 | -1.09% | 2만 |
|---|
| 2026.02.19 | ₩2,340 | ₩2,340 | ₩2,240 | ₩2,300 | -1.71% | 5.4만 |
|---|
| 2026.02.13 | ₩2,335 | ₩2,360 | ₩2,290 | ₩2,360 | +1.07% | 2.7만 |
|---|
| 2026.02.12 | ₩2,350 | ₩2,375 | ₩2,320 | ₩2,355 | +0.21% | 1.1만 |
|---|
| 2026.02.11 | ₩2,345 | ₩2,370 | ₩2,330 | ₩2,350 | +0.21% | 1.1만 |
|---|
| 2026.02.10 | ₩2,365 | ₩2,380 | ₩2,290 | ₩2,345 | -0.85% | 2.1만 |
|---|
| 2026.02.09 | ₩2,300 | ₩2,500 | ₩2,280 | ₩2,365 | +2.83% | 1.4만 |
|---|
| 2026.02.06 | ₩2,335 | ₩2,400 | ₩2,255 | ₩2,275 | -2.57% | 3.1만 |
|---|
| 2026.02.05 | ₩2,380 | ₩2,410 | ₩2,350 | ₩2,350 | -1.26% | 1.2만 |
|---|
| 2026.02.04 | ₩2,390 | ₩2,410 | ₩2,355 | ₩2,400 | +0.42% | 1.7만 |
|---|
| 2026.02.03 | ₩2,410 | ₩2,435 | ₩2,370 | ₩2,390 | -0.83% | 2.6만 |
|---|
| 2026.02.02 | ₩2,395 | ₩2,485 | ₩2,365 | ₩2,450 | +2.30% | 2.3만 |
|---|
| 2026.01.30 | ₩2,525 | ₩2,525 | ₩2,350 | ₩2,380 | -5.74% | 3만 |
|---|
| 2026.01.29 | ₩2,385 | ₩2,530 | ₩2,355 | ₩2,440 | +2.31% | 4.6만 |
|---|
| 2026.01.28 | ₩2,375 | ₩2,490 | ₩2,330 | ₩2,360 | -0.63% | 2.6만 |
|---|
| 2026.01.27 | ₩2,330 | ₩2,460 | ₩2,305 | ₩2,375 | +1.93% | 3.3만 |
|---|
| 2026.01.26 | ₩2,470 | ₩2,470 | ₩2,315 | ₩2,330 | -5.67% | 7.9만 |
|---|
| 2026.01.23 | ₩2,325 | ₩2,400 | ₩2,310 | ₩2,340 | +0.65% | 2.9만 |
|---|
| 2026.01.22 | ₩2,470 | ₩2,470 | ₩2,285 | ₩2,305 | -6.68% | 5.2만 |
|---|
| 2026.01.21 | ₩2,540 | ₩2,565 | ₩2,420 | ₩2,470 | -2.76% | 5.2만 |
|---|
| 2026.01.20 | ₩2,460 | ₩2,560 | ₩2,415 | ₩2,540 | +3.25% | 6.3만 |
|---|
| 2026.01.19 | ₩2,500 | ₩2,530 | ₩2,340 | ₩2,440 | -2.40% | 10.1만 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,685 | ₩2,190 | ₩2,315 | +4.99% | 52만 |
|---|
| 2026.01.15 | ₩2,340 | ₩2,380 | ₩2,185 | ₩2,185 | -6.62% | 6.9만 |
|---|
| 2026.01.14 | ₩2,415 | ₩2,420 | ₩2,290 | ₩2,320 | -3.93% | 2.7만 |
|---|
| 2026.01.13 | ₩2,400 | ₩2,435 | ₩2,365 | ₩2,400 | 0.00% | 6천 |
|---|
| 2026.01.12 | ₩2,310 | ₩2,390 | ₩2,310 | ₩2,345 | +1.52% | 1.4만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,345 | ₩2,280 | ₩2,310 | -0.43% | 1.5만 |
|---|
| 2026.01.08 | ₩2,390 | ₩2,415 | ₩2,275 | ₩2,300 | -3.77% | 2.9만 |
|---|
| 2026.01.07 | ₩2,500 | ₩2,505 | ₩2,315 | ₩2,385 | -4.60% | 4만 |
|---|
| 2026.01.06 | ₩2,550 | ₩2,570 | ₩2,500 | ₩2,500 | -1.96% | 1.1만 |
|---|
| 2026.01.05 | ₩2,520 | ₩2,555 | ₩2,520 | ₩2,550 | +1.19% | 2.8만 |
|---|
| 2026.01.02 | ₩2,520 | ₩2,560 | ₩2,485 | ₩2,510 | -0.40% | 1.8만 |
|---|
| 2025.12.30 | ₩2,660 | ₩2,660 | ₩2,515 | ₩2,520 | -5.26% | 9.5천 |
|---|
| 2025.12.29 | ₩2,700 | ₩2,700 | ₩2,530 | ₩2,575 | -4.63% | 1.9만 |
|---|
| 2025.12.26 | ₩2,645 | ₩2,735 | ₩2,610 | ₩2,610 | -1.32% | 5.1천 |
|---|
| 2025.12.24 | ₩2,650 | ₩2,650 | ₩2,620 | ₩2,620 | -1.13% | 8.2천 |
|---|
| 2025.12.23 | ₩2,665 | ₩2,690 | ₩2,620 | ₩2,630 | -1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩2,695 | ₩2,710 | ₩2,645 | ₩2,655 | -1.48% | 1.4만 |
|---|
| 2025.12.19 | ₩2,695 | ₩2,715 | ₩2,630 | ₩2,670 | -0.93% | 7.8천 |
|---|
| 2025.12.18 | ₩2,700 | ₩2,730 | ₩2,660 | ₩2,670 | -1.11% | 1.2만 |
|---|
| 2025.12.17 | ₩2,705 | ₩2,790 | ₩2,675 | ₩2,720 | +0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩2,750 | ₩2,750 | ₩2,655 | ₩2,700 | -1.82% | 9.5천 |
|---|
| 2025.12.15 | ₩2,720 | ₩2,785 | ₩2,700 | ₩2,750 | +1.10% | 6천 |
|---|
| 2025.12.12 | ₩2,730 | ₩2,745 | ₩2,685 | ₩2,740 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩2,700 | ₩2,730 | ₩2,680 | ₩2,705 | +0.19% | 7.7천 |
|---|
| 2025.12.10 | ₩2,625 | ₩2,740 | ₩2,625 | ₩2,700 | +2.86% | 1.4만 |
|---|
| 2025.12.09 | ₩2,785 | ₩2,880 | ₩2,715 | ₩2,715 | -2.51% | 1.3만 |
|---|
| 2025.12.08 | ₩2,845 | ₩2,850 | ₩2,730 | ₩2,760 | -2.99% | 1.7만 |
|---|
| 2025.12.05 | ₩2,815 | ₩2,950 | ₩2,815 | ₩2,820 | +0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩2,840 | ₩2,850 | ₩2,760 | ₩2,850 | +0.35% | 1.2만 |
|---|
| 2025.12.03 | ₩2,885 | ₩2,890 | ₩2,840 | ₩2,840 | -1.56% | 6.8천 |
|---|
| 2025.12.02 | ₩2,820 | ₩2,870 | ₩2,810 | ₩2,860 | +1.42% | 1.7만 |
|---|
| 2025.12.01 | ₩2,850 | ₩2,855 | ₩2,780 | ₩2,830 | -0.70% | 2.7만 |
|---|
| 2025.11.28 | ₩2,740 | ₩2,895 | ₩2,720 | ₩2,770 | +1.09% | 2.2만 |
|---|
| 2025.11.27 | ₩2,800 | ₩2,815 | ₩2,715 | ₩2,715 | -3.04% | 1.4만 |
|---|
| 2025.11.26 | ₩2,675 | ₩2,835 | ₩2,615 | ₩2,800 | +4.67% | 2.3만 |
|---|
| 2025.11.25 | ₩2,635 | ₩2,690 | ₩2,540 | ₩2,665 | +1.14% | 4.2만 |
|---|
| 2025.11.24 | ₩2,550 | ₩2,670 | ₩2,545 | ₩2,630 | +3.14% | 9.1만 |
|---|
| 2025.11.21 | ₩2,640 | ₩2,680 | ₩2,510 | ₩2,550 | -3.41% | 7.4만 |
|---|
| 2025.11.20 | ₩2,805 | ₩2,805 | ₩2,560 | ₩2,640 | -5.88% | 8.9만 |
|---|
| 2025.11.19 | ₩2,885 | ₩2,885 | ₩2,750 | ₩2,785 | -3.47% | 3.3만 |
|---|
| 2025.11.18 | ₩2,945 | ₩3,000 | ₩2,845 | ₩2,885 | -2.04% | 1.8만 |
|---|
| 2025.11.17 | ₩2,925 | ₩3,025 | ₩2,695 | ₩2,930 | +0.17% | 2.4만 |
|---|
| 2025.11.14 | ₩3,025 | ₩3,025 | ₩2,900 | ₩2,950 | -2.48% | 2.1만 |
|---|
| 2025.11.13 | ₩2,980 | ₩3,050 | ₩2,975 | ₩3,025 | +1.51% | 1.3만 |
|---|
| 2025.11.12 | ₩2,930 | ₩3,045 | ₩2,850 | ₩3,000 | +2.39% | 2.5만 |
|---|
| 2025.11.11 | ₩2,945 | ₩3,045 | ₩2,800 | ₩2,955 | +0.34% | 3.8만 |
|---|
| 2025.11.10 | ₩2,795 | ₩2,955 | ₩2,795 | ₩2,945 | +5.37% | 3만 |
|---|
| 2025.11.07 | ₩2,760 | ₩2,795 | ₩2,740 | ₩2,795 | +1.27% | 10.3만 |
|---|
| 2025.11.06 | ₩2,805 | ₩2,840 | ₩2,730 | ₩2,800 | -0.18% | 2.1만 |
|---|
| 2025.11.05 | ₩2,825 | ₩2,840 | ₩2,770 | ₩2,790 | -1.24% | 1.9만 |
|---|
| 2025.11.04 | ₩2,985 | ₩2,985 | ₩2,840 | ₩2,850 | -4.52% | 3.8만 |
|---|
| 2025.11.03 | ₩2,880 | ₩3,060 | ₩2,880 | ₩3,010 | +4.51% | 4.4만 |
|---|
| 2025.10.31 | ₩2,950 | ₩2,950 | ₩2,815 | ₩2,855 | -3.22% | 3.5만 |
|---|
| 2025.10.30 | ₩2,870 | ₩2,980 | ₩2,825 | ₩2,915 | +1.57% | 5.7만 |
|---|
| 2025.10.29 | ₩2,760 | ₩2,870 | ₩2,735 | ₩2,845 | +3.08% | 4.4만 |
|---|
| 2025.10.28 | ₩2,745 | ₩2,815 | ₩2,705 | ₩2,735 | -0.36% | 1.9만 |
|---|
| 2025.10.27 | ₩2,835 | ₩2,900 | ₩2,735 | ₩2,745 | -3.17% | 3.6만 |
|---|
| 2025.10.24 | ₩2,820 | ₩2,900 | ₩2,795 | ₩2,870 | +1.77% | 2.3만 |
|---|
| 2025.10.23 | ₩2,840 | ₩2,850 | ₩2,740 | ₩2,805 | -1.23% | 3.4만 |
|---|
| 2025.10.22 | ₩2,905 | ₩2,930 | ₩2,780 | ₩2,840 | -2.24% | 2.7만 |
|---|
| 2025.10.21 | ₩2,935 | ₩2,950 | ₩2,815 | ₩2,930 | -0.17% | 3만 |
|---|
| 2025.10.20 | ₩2,900 | ₩3,125 | ₩2,720 | ₩2,935 | +1.21% | 6.8만 |
|---|
| 2025.10.17 | ₩2,710 | ₩2,785 | ₩2,675 | ₩2,750 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩2,835 | ₩2,835 | ₩2,695 | ₩2,695 | -4.94% | 3.4만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,895 | ₩2,680 | ₩2,870 | +6.30% | 3.3만 |
|---|
| 2025.10.14 | ₩2,780 | ₩2,800 | ₩2,630 | ₩2,700 | -2.88% | 2.4만 |
|---|
| 2025.10.13 | ₩2,710 | ₩2,785 | ₩2,670 | ₩2,755 | +1.66% | 2.6만 |
|---|
| 2025.10.10 | ₩2,885 | ₩2,925 | ₩2,700 | ₩2,755 | -4.51% | 3.9만 |
|---|