시장 데이터를 불러오는 중
전체 종목
그린생명과학 과거 주가
114450.KQ · KOSDAQ
주요 제품·사업: 의약품 중간체 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114450.KQ · KOSDAQ
주요 제품·사업: 의약품 중간체 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,470 | ₩2,470 | ₩2,355 | ₩2,400 | -2.83% | 50.2만 |
| 2026.10.07 | ₩2,335 | ₩2,890 | ₩2,320 | ₩2,560 | +9.64% | 576.5만 |
| 2026.10.06 | ₩2,290 | ₩2,330 | ₩2,265 | ₩2,295 | +0.22% | 5.3만 |
| 2026.10.02 | ₩2,255 | ₩2,320 | ₩2,255 | ₩2,290 | +1.55% | 5.2만 |
| 2026.10.01 | ₩2,185 | ₩2,280 | ₩2,185 | ₩2,280 | +4.35% | 7.5만 |
| 2026.09.29 | — | — | — | ₩2,210 | — | — |
| 2026.09.23 | ₩2,220 | ₩2,240 | ₩2,155 | ₩2,200 | -0.90% | 4.8만 |
| 2026.09.22 | ₩2,185 | ₩2,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,160 |
| ₩2,200 |
| +0.69% |
| 3.7만 |
| 2026.09.21 | ₩2,225 | ₩2,290 | ₩2,170 | ₩2,175 | -2.25% | 5.9만 |
|---|
| 2026.09.18 | ₩2,205 | ₩2,255 | ₩2,205 | ₩2,215 | +0.45% | 4만 |
|---|
| 2026.09.17 | ₩2,230 | ₩2,230 | ₩2,165 | ₩2,205 | -1.12% | 3.6만 |
|---|
| 2026.09.16 | — | — | — | ₩2,190 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩2,240 | — | — |
|---|
| 2026.09.14 | ₩2,290 | ₩2,325 | ₩2,215 | ₩2,290 | 0.00% | 6.4만 |
|---|
| 2026.09.11 | ₩2,285 | ₩2,300 | ₩2,240 | ₩2,260 | -1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩2,215 | ₩2,240 | ₩2,160 | ₩2,180 | -1.58% | 9.9만 |
|---|
| 2026.08.26 | ₩2,250 | ₩2,280 | ₩2,180 | ₩2,220 | -1.33% | 8.1만 |
|---|
| 2026.08.25 | ₩2,140 | ₩2,330 | ₩2,075 | ₩2,250 | +5.14% | 31만 |
|---|
| 2026.08.24 | ₩2,300 | ₩2,485 | ₩2,180 | ₩2,180 | -5.22% | 157.3만 |
|---|
| 2026.08.21 | ₩2,110 | ₩2,155 | ₩2,015 | ₩2,095 | -0.71% | 9.9만 |
|---|
| 2026.08.20 | ₩2,250 | ₩2,295 | ₩2,145 | ₩2,165 | -3.78% | 13만 |
|---|
| 2026.08.19 | ₩2,260 | ₩2,260 | ₩2,145 | ₩2,190 | -3.10% | 12만 |
|---|
| 2026.08.18 | ₩2,275 | ₩2,405 | ₩2,275 | ₩2,335 | +2.64% | 21.7만 |
|---|
| 2026.08.14 | ₩2,290 | ₩2,290 | ₩2,180 | ₩2,260 | -1.31% | 8.6만 |
|---|
| 2026.08.13 | ₩2,245 | ₩2,285 | ₩2,195 | ₩2,265 | +0.89% | 10.7만 |
|---|
| 2026.08.12 | ₩2,320 | ₩2,380 | ₩2,245 | ₩2,265 | -2.37% | 12.7만 |
|---|
| 2026.08.11 | ₩2,275 | ₩2,360 | ₩2,250 | ₩2,340 | +2.86% | 8.8만 |
|---|
| 2026.08.10 | ₩2,255 | ₩2,295 | ₩2,140 | ₩2,290 | +1.55% | 11.4만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,315 | ₩2,195 | ₩2,290 | -0.87% | 7.3만 |
|---|
| 2026.08.06 | ₩2,380 | ₩2,380 | ₩2,250 | ₩2,310 | -2.94% | 5.7만 |
|---|
| 2026.08.05 | ₩2,330 | ₩2,360 | ₩2,280 | ₩2,315 | -0.64% | 11.7만 |
|---|
| 2026.08.04 | ₩2,155 | ₩2,350 | ₩2,155 | ₩2,330 | +8.12% | 15.6만 |
|---|
| 2026.08.03 | ₩2,135 | ₩2,240 | ₩2,120 | ₩2,180 | +2.11% | 15.4만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,310 | ₩2,100 | ₩2,125 | -6.59% | 23.4만 |
|---|
| 2026.07.30 | ₩2,170 | ₩2,290 | ₩2,120 | ₩2,275 | +4.84% | 11.9만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,285 | ₩2,070 | ₩2,175 | -2.90% | 29.6만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,285 | ₩2,135 | ₩2,240 | +1.59% | 25.8만 |
|---|
| 2026.07.27 | ₩2,055 | ₩2,265 | ₩2,040 | ₩2,205 | +7.30% | 28.6만 |
|---|
| 2026.07.24 | ₩2,045 | ₩2,100 | ₩2,045 | ₩2,095 | +2.44% | 10.1만 |
|---|
| 2026.07.23 | ₩1,980 | ₩2,120 | ₩1,967 | ₩2,090 | +5.56% | 14.4만 |
|---|
| 2026.07.22 | ₩1,969 | ₩1,999 | ₩1,902 | ₩1,950 | -0.96% | 13.9만 |
|---|
| 2026.07.21 | ₩1,929 | ₩1,945 | ₩1,873 | ₩1,929 | 0.00% | 9.5만 |
|---|
| 2026.07.20 | ₩1,938 | ₩2,000 | ₩1,921 | ₩1,948 | +0.52% | 10.3만 |
|---|
| 2026.07.16 | ₩1,909 | ₩2,050 | ₩1,876 | ₩2,035 | +6.60% | 17.8만 |
|---|
| 2026.07.15 | ₩1,810 | ₩1,910 | ₩1,810 | ₩1,876 | +3.65% | 6만 |
|---|
| 2026.07.14 | ₩1,836 | ₩1,871 | ₩1,790 | ₩1,826 | -0.54% | 12.4만 |
|---|
| 2026.07.13 | ₩1,821 | ₩1,917 | ₩1,803 | ₩1,836 | +0.82% | 14.5만 |
|---|
| 2026.07.10 | ₩1,728 | ₩1,848 | ₩1,728 | ₩1,836 | +6.25% | 10.8만 |
|---|
| 2026.07.09 | ₩1,730 | ₩1,810 | ₩1,720 | ₩1,752 | +1.27% | 14만 |
|---|
| 2026.07.08 | ₩1,859 | ₩1,859 | ₩1,770 | ₩1,782 | -4.14% | 8.2만 |
|---|
| 2026.07.07 | ₩1,850 | ₩1,897 | ₩1,811 | ₩1,863 | +0.70% | 7.7만 |
|---|
| 2026.07.06 | ₩1,898 | ₩1,914 | ₩1,821 | ₩1,864 | -1.79% | 10.2만 |
|---|
| 2026.07.03 | ₩1,825 | ₩1,898 | ₩1,787 | ₩1,898 | +4.00% | 8.9만 |
|---|
| 2026.07.02 | ₩1,848 | ₩1,888 | ₩1,813 | ₩1,840 | -0.43% | 12.5만 |
|---|
| 2026.07.01 | ₩1,886 | ₩1,950 | ₩1,852 | ₩1,852 | -1.80% | 9.9만 |
|---|
| 2026.06.30 | ₩1,868 | ₩1,900 | ₩1,831 | ₩1,868 | 0.00% | 12.4만 |
|---|
| 2026.06.29 | ₩1,700 | ₩1,888 | ₩1,695 | ₩1,868 | +9.88% | 18.7만 |
|---|
| 2026.06.26 | ₩1,777 | ₩1,777 | ₩1,673 | ₩1,727 | -2.81% | 25.7만 |
|---|
| 2026.06.25 | ₩1,831 | ₩1,959 | ₩1,775 | ₩1,793 | -2.08% | 25.4만 |
|---|
| 2026.06.24 | ₩1,840 | ₩1,946 | ₩1,799 | ₩1,817 | -1.25% | 20.4만 |
|---|
| 2026.06.23 | ₩1,900 | ₩1,998 | ₩1,783 | ₩1,870 | -1.58% | 25.5만 |
|---|
| 2026.06.22 | ₩1,986 | ₩2,040 | ₩1,910 | ₩1,938 | -2.42% | 24만 |
|---|
| 2026.06.19 | ₩2,150 | ₩2,195 | ₩1,920 | ₩1,998 | -7.07% | 40.4만 |
|---|
| 2026.06.18 | ₩2,260 | ₩2,280 | ₩2,155 | ₩2,165 | -4.20% | 20.9만 |
|---|
| 2026.06.17 | ₩2,170 | ₩2,550 | ₩2,110 | ₩2,260 | +4.15% | 183.7만 |
|---|
| 2026.06.16 | ₩2,150 | ₩2,170 | ₩2,075 | ₩2,150 | 0.00% | 13.7만 |
|---|
| 2026.06.15 | ₩2,165 | ₩2,270 | ₩2,110 | ₩2,135 | -1.39% | 17.6만 |
|---|
| 2026.06.12 | ₩2,140 | ₩2,195 | ₩2,090 | ₩2,100 | -1.87% | 20.5만 |
|---|
| 2026.06.11 | ₩2,005 | ₩2,110 | ₩2,005 | ₩2,110 | +5.24% | 15.7만 |
|---|
| 2026.06.10 | ₩2,135 | ₩2,165 | ₩2,030 | ₩2,065 | -3.28% | 1.2천 |
|---|
| 2026.06.09 | ₩2,075 | ₩2,200 | ₩2,075 | ₩2,155 | +3.86% | 24.8만 |
|---|
| 2026.06.08 | ₩2,160 | ₩2,230 | ₩2,070 | ₩2,110 | -2.31% | 63.1만 |
|---|
| 2026.06.05 | ₩2,375 | ₩2,465 | ₩2,315 | ₩2,355 | -0.84% | 50.3만 |
|---|
| 2026.06.04 | ₩2,365 | ₩2,475 | ₩2,325 | ₩2,395 | +1.27% | 33.4만 |
|---|
| 2026.06.02 | ₩2,505 | ₩2,545 | ₩2,355 | ₩2,430 | -2.99% | 63.8만 |
|---|
| 2026.06.01 | ₩2,680 | ₩2,745 | ₩2,550 | ₩2,555 | -4.66% | 59만 |
|---|
| 2026.05.29 | ₩2,880 | ₩2,945 | ₩2,670 | ₩2,750 | -4.51% | 76.3만 |
|---|
| 2026.05.28 | ₩3,210 | ₩3,220 | ₩2,850 | ₩2,870 | -10.59% | 191.2만 |
|---|
| 2026.05.27 | ₩3,055 | ₩3,530 | ₩2,960 | ₩3,260 | +6.71% | 1059.1만 |
|---|
| 2026.05.26 | ₩2,995 | ₩3,245 | ₩2,925 | ₩3,015 | +0.67% | 148.7만 |
|---|
| 2026.05.22 | ₩2,880 | ₩3,050 | ₩2,880 | ₩3,000 | +4.17% | 90.2만 |
|---|
| 2026.05.21 | ₩3,000 | ₩3,050 | ₩2,850 | ₩2,880 | -4.00% | 139만 |
|---|
| 2026.05.20 | ₩2,945 | ₩3,330 | ₩2,925 | ₩3,000 | +1.87% | 888.6만 |
|---|
| 2026.05.19 | ₩2,705 | ₩3,120 | ₩2,700 | ₩2,860 | +5.73% | 500.4만 |
|---|
| 2026.05.18 | ₩2,800 | ₩2,890 | ₩2,720 | ₩2,750 | -1.79% | 116.1만 |
|---|
| 2026.05.15 | ₩3,055 | ₩3,100 | ₩2,745 | ₩2,795 | -8.51% | 180.1만 |
|---|
| 2026.05.14 | ₩3,360 | ₩3,830 | ₩3,000 | ₩3,045 | -9.38% | 1673.5만 |
|---|
| 2026.05.13 | ₩2,850 | ₩3,645 | ₩2,680 | ₩3,645 | +27.89% | 728.2만 |
|---|
| 2026.05.12 | ₩2,810 | ₩3,200 | ₩2,655 | ₩2,805 | -0.18% | 297.2만 |
|---|
| 2026.05.11 | ₩2,730 | ₩2,890 | ₩2,700 | ₩2,760 | +1.10% | 38.1만 |
|---|
| 2026.05.08 | ₩2,750 | ₩2,840 | ₩2,700 | ₩2,705 | -1.64% | 37.1만 |
|---|
| 2026.05.07 | ₩2,770 | ₩2,815 | ₩2,685 | ₩2,720 | -1.81% | 24.6만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,880 | ₩2,730 | ₩2,770 | -3.48% | 23.1만 |
|---|
| 2026.05.04 | ₩2,945 | ₩2,975 | ₩2,865 | ₩2,890 | -1.87% | 17.5만 |
|---|
| 2026.04.30 | ₩2,975 | ₩2,990 | ₩2,910 | ₩2,930 | -1.51% | 15만 |
|---|
| 2026.04.29 | ₩2,950 | ₩3,000 | ₩2,950 | ₩3,000 | +1.69% | 15.3만 |
|---|
| 2026.04.28 | ₩3,070 | ₩3,070 | ₩2,960 | ₩2,975 | -3.09% | 25.3만 |
|---|
| 2026.04.27 | ₩3,080 | ₩3,135 | ₩3,035 | ₩3,035 | -1.46% | 33.1만 |
|---|
| 2026.04.24 | ₩3,050 | ₩3,175 | ₩3,040 | ₩3,070 | +0.66% | 23.5만 |
|---|
| 2026.04.23 | ₩3,055 | ₩3,165 | ₩3,020 | ₩3,070 | +0.49% | 55.9만 |
|---|
| 2026.04.22 | ₩3,060 | ₩3,155 | ₩3,040 | ₩3,060 | 0.00% | 36.7만 |
|---|
| 2026.04.21 | ₩3,285 | ₩3,285 | ₩3,040 | ₩3,105 | -5.48% | 66만 |
|---|
| 2026.04.20 | ₩3,300 | ₩3,495 | ₩3,190 | ₩3,230 | -2.12% | 180.2만 |
|---|
| 2026.04.17 | ₩3,395 | ₩3,850 | ₩3,260 | ₩3,470 | +2.21% | 1005.1만 |
|---|
| 2026.04.16 | ₩2,950 | ₩3,320 | ₩2,900 | ₩3,140 | +6.44% | 206.5만 |
|---|
| 2026.04.15 | ₩2,875 | ₩3,475 | ₩2,805 | ₩2,950 | +2.61% | 331.9만 |
|---|
| 2026.04.14 | ₩2,880 | ₩2,895 | ₩2,800 | ₩2,870 | -0.35% | 17.8만 |
|---|
| 2026.04.13 | ₩2,700 | ₩2,965 | ₩2,660 | ₩2,875 | +6.48% | 43.1만 |
|---|
| 2026.04.10 | ₩2,600 | ₩2,720 | ₩2,585 | ₩2,710 | +4.23% | 15.6만 |
|---|
| 2026.04.09 | ₩2,630 | ₩2,630 | ₩2,555 | ₩2,585 | -1.71% | 7만 |
|---|
| 2026.04.08 | ₩2,545 | ₩2,640 | ₩2,545 | ₩2,615 | +2.75% | 11.1만 |
|---|
| 2026.04.07 | ₩2,600 | ₩2,620 | ₩2,510 | ₩2,510 | -3.46% | 10.4만 |
|---|
| 2026.04.06 | ₩2,615 | ₩2,650 | ₩2,530 | ₩2,600 | -0.57% | 13.8만 |
|---|
| 2026.04.03 | ₩2,630 | ₩2,685 | ₩2,595 | ₩2,640 | +0.38% | 11만 |
|---|
| 2026.04.02 | ₩2,750 | ₩2,780 | ₩2,580 | ₩2,585 | -6.00% | 23.1만 |
|---|
| 2026.04.01 | ₩2,745 | ₩2,775 | ₩2,700 | ₩2,740 | -0.18% | 15.1만 |
|---|
| 2026.03.31 | ₩2,665 | ₩2,730 | ₩2,630 | ₩2,685 | +0.75% | 15.3만 |
|---|
| 2026.03.30 | ₩2,655 | ₩2,750 | ₩2,595 | ₩2,720 | +2.45% | 20.2만 |
|---|
| 2026.03.27 | ₩2,725 | ₩2,725 | ₩2,615 | ₩2,725 | 0.00% | 14.3만 |
|---|
| 2026.03.26 | ₩2,695 | ₩2,740 | ₩2,650 | ₩2,730 | +1.30% | 18.7만 |
|---|
| 2026.03.25 | ₩2,695 | ₩2,710 | ₩2,660 | ₩2,695 | 0.00% | 14.7만 |
|---|
| 2026.03.24 | ₩2,695 | ₩2,735 | ₩2,625 | ₩2,695 | 0.00% | 17.6만 |
|---|
| 2026.03.23 | ₩2,800 | ₩2,800 | ₩2,605 | ₩2,615 | -6.61% | 22.5만 |
|---|
| 2026.03.20 | ₩2,750 | ₩2,885 | ₩2,720 | ₩2,825 | +2.73% | 48.5만 |
|---|
| 2026.03.19 | ₩2,710 | ₩2,760 | ₩2,660 | ₩2,720 | +0.37% | 26.5만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,270 | ₩2,730 | ₩2,760 | -15.60% | 253.7만 |
|---|
| 2026.03.17 | ₩2,775 | ₩2,957 | ₩2,765 | ₩2,835 | +2.16% | 33.5만 |
|---|
| 2026.03.16 | ₩2,730 | ₩2,885 | ₩2,705 | ₩2,750 | +0.73% | 21.2만 |
|---|
| 2026.03.13 | ₩2,800 | ₩2,845 | ₩2,630 | ₩2,750 | -1.79% | 21.6만 |
|---|
| 2026.03.12 | ₩2,590 | ₩2,850 | ₩2,570 | ₩2,810 | +8.49% | 34.1만 |
|---|
| 2026.03.11 | ₩2,600 | ₩2,630 | ₩2,535 | ₩2,615 | +0.58% | 12.6만 |
|---|
| 2026.03.10 | ₩2,470 | ₩2,590 | ₩2,460 | ₩2,520 | +2.02% | 11.8만 |
|---|
| 2026.03.09 | ₩2,495 | ₩2,495 | ₩2,365 | ₩2,425 | -2.81% | 14.9만 |
|---|
| 2026.03.06 | ₩2,570 | ₩2,640 | ₩2,470 | ₩2,600 | +1.17% | 11.3만 |
|---|
| 2026.03.05 | ₩2,365 | ₩2,585 | ₩2,365 | ₩2,570 | +8.67% | 22.5만 |
|---|
| 2026.03.04 | ₩2,525 | ₩2,595 | ₩2,310 | ₩2,340 | -7.33% | 40.5만 |
|---|
| 2026.03.03 | ₩2,675 | ₩2,780 | ₩2,640 | ₩2,660 | -0.56% | 26.9만 |
|---|
| 2026.02.27 | ₩2,765 | ₩2,815 | ₩2,710 | ₩2,760 | -0.18% | 18.1만 |
|---|
| 2026.02.26 | ₩2,885 | ₩2,970 | ₩2,760 | ₩2,765 | -4.16% | 37.9만 |
|---|
| 2026.02.25 | ₩2,935 | ₩2,950 | ₩2,870 | ₩2,890 | -1.53% | 18만 |
|---|
| 2026.02.24 | ₩2,900 | ₩2,950 | ₩2,865 | ₩2,930 | +1.03% | 18.5만 |
|---|
| 2026.02.23 | ₩2,945 | ₩2,980 | ₩2,900 | ₩2,900 | -1.53% | 22.8만 |
|---|
| 2026.02.20 | ₩2,995 | ₩3,010 | ₩2,900 | ₩2,945 | -1.67% | 32.1만 |
|---|
| 2026.02.19 | ₩2,995 | ₩3,020 | ₩2,920 | ₩3,010 | +0.50% | 27.1만 |
|---|
| 2026.02.13 | ₩3,020 | ₩3,060 | ₩2,955 | ₩2,990 | -0.99% | 15.9만 |
|---|
| 2026.02.12 | ₩3,020 | ₩3,050 | ₩2,935 | ₩3,020 | 0.00% | 42.6만 |
|---|
| 2026.02.11 | ₩2,965 | ₩3,050 | ₩2,945 | ₩2,985 | +0.67% | 34.9만 |
|---|
| 2026.02.10 | ₩2,875 | ₩2,990 | ₩2,875 | ₩2,950 | +2.61% | 26.7만 |
|---|
| 2026.02.09 | ₩2,860 | ₩2,965 | ₩2,800 | ₩2,900 | +1.40% | 34.7만 |
|---|
| 2026.02.06 | ₩2,880 | ₩2,880 | ₩2,705 | ₩2,860 | -0.69% | 24.8만 |
|---|
| 2026.02.05 | ₩2,935 | ₩2,985 | ₩2,855 | ₩2,900 | -1.19% | 24.9만 |
|---|
| 2026.02.04 | ₩2,890 | ₩2,940 | ₩2,865 | ₩2,935 | +1.56% | 22.6만 |
|---|
| 2026.02.03 | ₩3,040 | ₩3,080 | ₩2,850 | ₩2,905 | -4.44% | 66.4만 |
|---|
| 2026.02.02 | ₩2,985 | ₩3,170 | ₩2,935 | ₩3,025 | +1.34% | 117.9만 |
|---|
| 2026.01.30 | ₩3,040 | ₩3,040 | ₩2,935 | ₩2,985 | -1.81% | 26.9만 |
|---|
| 2026.01.29 | ₩3,010 | ₩3,070 | ₩2,940 | ₩3,040 | +1.00% | 38.4만 |
|---|
| 2026.01.28 | ₩3,025 | ₩3,100 | ₩2,990 | ₩3,010 | -0.50% | 36.5만 |
|---|
| 2026.01.27 | ₩3,030 | ₩3,095 | ₩2,975 | ₩3,025 | -0.17% | 23.5만 |
|---|
| 2026.01.26 | ₩2,970 | ₩3,070 | ₩2,970 | ₩3,065 | +3.20% | 35.6만 |
|---|
| 2026.01.23 | ₩2,885 | ₩2,990 | ₩2,855 | ₩2,970 | +2.95% | 30만 |
|---|
| 2026.01.22 | ₩2,940 | ₩2,990 | ₩2,830 | ₩2,880 | -2.04% | 40.7만 |
|---|
| 2026.01.21 | ₩3,080 | ₩3,080 | ₩2,870 | ₩2,935 | -4.71% | 36.9만 |
|---|
| 2026.01.20 | ₩3,020 | ₩3,140 | ₩2,955 | ₩3,090 | +2.32% | 49.5만 |
|---|
| 2026.01.19 | ₩2,970 | ₩3,080 | ₩2,950 | ₩2,975 | +0.17% | 39.3만 |
|---|
| 2026.01.16 | ₩3,040 | ₩3,040 | ₩2,955 | ₩2,970 | -2.30% | 22.3만 |
|---|
| 2026.01.15 | ₩3,005 | ₩3,045 | ₩2,985 | ₩3,010 | +0.17% | 21.5만 |
|---|
| 2026.01.14 | ₩3,060 | ₩3,065 | ₩2,985 | ₩3,000 | -1.96% | 21.1만 |
|---|
| 2026.01.13 | ₩3,075 | ₩3,075 | ₩3,000 | ₩3,060 | -0.49% | 20만 |
|---|
| 2026.01.12 | ₩3,100 | ₩3,115 | ₩3,035 | ₩3,075 | -0.81% | 12.7만 |
|---|
| 2026.01.09 | ₩3,030 | ₩3,090 | ₩3,000 | ₩3,065 | +1.16% | 15.4만 |
|---|
| 2026.01.08 | ₩3,125 | ₩3,160 | ₩3,020 | ₩3,065 | -1.92% | 20.4만 |
|---|
| 2026.01.07 | ₩3,145 | ₩3,155 | ₩3,050 | ₩3,120 | -0.79% | 26.5만 |
|---|
| 2026.01.06 | ₩3,175 | ₩3,215 | ₩3,100 | ₩3,155 | -0.63% | 33.1만 |
|---|
| 2026.01.05 | ₩3,065 | ₩3,395 | ₩3,050 | ₩3,185 | +3.92% | 113.2만 |
|---|
| 2026.01.02 | ₩2,990 | ₩3,150 | ₩2,965 | ₩3,125 | +4.52% | 80.3만 |
|---|
| 2025.12.30 | ₩2,935 | ₩3,110 | ₩2,900 | ₩2,900 | -1.19% | 48.8만 |
|---|
| 2025.12.29 | ₩2,905 | ₩2,955 | ₩2,850 | ₩2,930 | +0.86% | 19.4만 |
|---|
| 2025.12.26 | ₩2,985 | ₩3,025 | ₩2,885 | ₩2,915 | -2.35% | 42만 |
|---|
| 2025.12.24 | ₩3,045 | ₩3,100 | ₩2,965 | ₩2,980 | -2.13% | 30.9만 |
|---|
| 2025.12.23 | ₩3,130 | ₩3,130 | ₩3,015 | ₩3,020 | -3.51% | 33.7만 |
|---|
| 2025.12.22 | ₩3,140 | ₩3,200 | ₩3,060 | ₩3,130 | -0.32% | 45만 |
|---|
| 2025.12.19 | ₩3,080 | ₩3,200 | ₩3,080 | ₩3,140 | +1.95% | 36.5만 |
|---|
| 2025.12.18 | ₩3,100 | ₩3,195 | ₩3,075 | ₩3,100 | 0.00% | 33.6만 |
|---|
| 2025.12.17 | ₩3,150 | ₩3,245 | ₩3,050 | ₩3,115 | -1.11% | 72.6만 |
|---|
| 2025.12.16 | ₩3,360 | ₩3,360 | ₩3,125 | ₩3,150 | -6.25% | 66.9만 |
|---|
| 2025.12.15 | ₩3,225 | ₩3,670 | ₩3,145 | ₩3,330 | +3.26% | 441.3만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,340 | ₩3,195 | ₩3,215 | -3.74% | 53.3만 |
|---|
| 2025.12.11 | ₩3,275 | ₩3,400 | ₩3,275 | ₩3,310 | +1.07% | 72.4만 |
|---|
| 2025.12.10 | ₩3,305 | ₩3,360 | ₩3,250 | ₩3,260 | -1.36% | 47.9만 |
|---|
| 2025.12.09 | ₩3,335 | ₩3,495 | ₩3,280 | ₩3,335 | 0.00% | 123.2만 |
|---|
| 2025.12.08 | ₩3,370 | ₩3,535 | ₩3,295 | ₩3,320 | -1.48% | 88.7만 |
|---|
| 2025.12.05 | ₩3,495 | ₩3,535 | ₩3,350 | ₩3,375 | -3.43% | 76.9만 |
|---|
| 2025.12.04 | ₩3,535 | ₩3,670 | ₩3,455 | ₩3,495 | -1.13% | 102.2만 |
|---|
| 2025.12.03 | ₩3,435 | ₩3,695 | ₩3,395 | ₩3,560 | +3.64% | 327.8만 |
|---|
| 2025.12.02 | ₩3,460 | ₩3,480 | ₩3,325 | ₩3,395 | -1.88% | 99.2만 |
|---|
| 2025.12.01 | ₩3,605 | ₩3,660 | ₩3,350 | ₩3,460 | -4.02% | 182.3만 |
|---|
| 2025.11.28 | ₩3,590 | ₩3,675 | ₩3,555 | ₩3,595 | +0.14% | 121만 |
|---|
| 2025.11.27 | ₩3,680 | ₩3,845 | ₩3,540 | ₩3,635 | -1.22% | 298.1만 |
|---|
| 2025.11.26 | ₩3,700 | ₩3,830 | ₩3,510 | ₩3,610 | -2.43% | 221.1만 |
|---|
| 2025.11.25 | ₩4,045 | ₩4,175 | ₩3,775 | ₩3,775 | -6.67% | 414.2만 |
|---|
| 2025.11.24 | ₩4,000 | ₩4,215 | ₩3,765 | ₩4,045 | +1.13% | 1049.4만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,590 | ₩3,880 | ₩3,885 | -3.36% | 2754.9만 |
|---|
| 2025.11.20 | ₩3,725 | ₩3,900 | ₩3,725 | ₩3,900 | +4.70% | 100.7만 |
|---|
| 2025.11.19 | ₩3,710 | ₩3,775 | ₩3,640 | ₩3,725 | +0.40% | 60.3만 |
|---|
| 2025.11.18 | ₩4,025 | ₩4,025 | ₩3,745 | ₩3,745 | -6.96% | 104.2만 |
|---|
| 2025.11.17 | ₩4,005 | ₩4,320 | ₩3,915 | ₩3,995 | -0.25% | 1151.3만 |
|---|
| 2025.11.14 | ₩3,825 | ₩4,550 | ₩3,665 | ₩3,935 | +2.88% | 3301.7만 |
|---|
| 2025.11.13 | ₩3,925 | ₩3,985 | ₩3,745 | ₩3,780 | -3.69% | 419.9만 |
|---|
| 2025.11.12 | ₩3,750 | ₩4,450 | ₩3,750 | ₩3,945 | +5.20% | 3792.7만 |
|---|
| 2025.11.11 | ₩2,790 | ₩3,620 | ₩2,750 | ₩3,620 | +29.75% | 2515만 |
|---|
| 2025.11.10 | ₩2,950 | ₩2,970 | ₩2,730 | ₩2,785 | -5.59% | 159.2만 |
|---|
| 2025.11.07 | ₩2,950 | ₩3,010 | ₩2,730 | ₩2,880 | -2.37% | 229.2만 |
|---|
| 2025.11.06 | ₩2,830 | ₩3,290 | ₩2,810 | ₩2,950 | +4.24% | 792.9만 |
|---|
| 2025.11.05 | ₩2,640 | ₩3,275 | ₩2,575 | ₩2,810 | +6.44% | 1783.9만 |
|---|
| 2025.11.04 | ₩2,580 | ₩2,890 | ₩2,540 | ₩2,590 | +0.39% | 310.9만 |
|---|
| 2025.11.03 | ₩3,095 | ₩3,190 | ₩2,620 | ₩2,620 | -15.35% | 498.4만 |
|---|
| 2025.10.31 | ₩2,730 | ₩3,085 | ₩2,520 | ₩3,085 | +13.00% | 437.6만 |
|---|
| 2025.10.30 | ₩2,350 | ₩2,440 | ₩2,295 | ₩2,375 | +1.06% | 29.6만 |
|---|
| 2025.10.29 | ₩2,495 | ₩2,495 | ₩2,345 | ₩2,380 | -4.61% | 21.6만 |
|---|
| 2025.10.28 | ₩2,455 | ₩2,505 | ₩2,420 | ₩2,465 | +0.41% | 17.9만 |
|---|
| 2025.10.27 | ₩2,345 | ₩2,485 | ₩2,345 | ₩2,455 | +4.69% | 24.2만 |
|---|
| 2025.10.24 | ₩2,405 | ₩2,455 | ₩2,315 | ₩2,340 | -2.70% | 32.9만 |
|---|
| 2025.10.23 | ₩2,465 | ₩2,480 | ₩2,375 | ₩2,415 | -2.03% | 13.9만 |
|---|
| 2025.10.22 | ₩2,485 | ₩2,490 | ₩2,415 | ₩2,470 | -0.60% | 6.1만 |
|---|
| 2025.10.21 | ₩2,485 | ₩2,545 | ₩2,455 | ₩2,485 | 0.00% | 11.9만 |
|---|
| 2025.10.20 | ₩2,455 | ₩2,490 | ₩2,415 | ₩2,490 | +1.43% | 6.1만 |
|---|
| 2025.10.17 | ₩2,520 | ₩2,530 | ₩2,430 | ₩2,455 | -2.58% | 12.2만 |
|---|
| 2025.10.16 | ₩2,495 | ₩2,560 | ₩2,485 | ₩2,520 | +1.00% | 12.4만 |
|---|
| 2025.10.15 | ₩2,470 | ₩2,540 | ₩2,470 | ₩2,515 | +1.82% | 14.7만 |
|---|
| 2025.10.14 | ₩2,505 | ₩2,510 | ₩2,420 | ₩2,465 | -1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩2,490 | ₩2,530 | ₩2,400 | ₩2,500 | +0.40% | 13만 |
|---|
| 2025.10.10 | ₩2,610 | ₩2,615 | ₩2,455 | ₩2,515 | -3.64% | 19.7만 |
|---|
| 2025.10.02 | ₩2,590 | ₩2,625 | ₩2,555 | ₩2,600 | +0.39% | 12.2만 |
|---|
| 2025.10.01 | ₩2,610 | ₩2,615 | ₩2,550 | ₩2,590 | -0.77% | 9.4만 |
|---|
| 2025.09.30 | ₩2,610 | ₩2,745 | ₩2,525 | ₩2,610 | 0.00% | 40.8만 |
|---|
| 2025.09.29 | ₩2,555 | ₩2,635 | ₩2,545 | ₩2,610 | +2.15% | 19.1만 |
|---|
| 2025.09.26 | ₩2,645 | ₩2,690 | ₩2,555 | ₩2,580 | -2.46% | 14만 |
|---|
| 2025.09.25 | ₩2,685 | ₩2,700 | ₩2,640 | ₩2,665 | -0.74% | 11.3만 |
|---|
| 2025.09.24 | ₩2,740 | ₩2,740 | ₩2,660 | ₩2,670 | -2.55% | 21.9만 |
|---|
| 2025.09.23 | ₩2,780 | ₩2,815 | ₩2,690 | ₩2,740 | -1.44% | 39.7만 |
|---|
| 2025.09.22 | ₩2,875 | ₩2,880 | ₩2,780 | ₩2,815 | -2.09% | 38.2만 |
|---|
| 2025.09.18 | ₩2,785 | ₩2,790 | ₩2,700 | ₩2,740 | -1.62% | 22.6만 |
|---|
| 2025.09.17 | ₩2,725 | ₩2,815 | ₩2,700 | ₩2,760 | +1.28% | 29.7만 |
|---|
| 2025.09.16 | ₩2,720 | ₩2,745 | ₩2,690 | ₩2,730 | +0.37% | 9.9만 |
|---|
| 2025.09.15 | ₩2,745 | ₩2,760 | ₩2,670 | ₩2,720 | -0.91% | 19만 |
|---|
| 2025.09.12 | ₩2,695 | ₩2,775 | ₩2,690 | ₩2,740 | +1.67% | 22만 |
|---|
| 2025.09.11 | ₩2,745 | ₩2,765 | ₩2,680 | ₩2,695 | -1.82% | 15.8만 |
|---|
| 2025.09.10 | ₩2,730 | ₩2,765 | ₩2,610 | ₩2,740 | +0.37% | 17.1만 |
|---|
| 2025.09.09 | ₩2,725 | ₩2,735 | ₩2,670 | ₩2,700 | -0.92% | 14.5만 |
|---|
| 2025.09.08 | ₩2,760 | ₩2,800 | ₩2,700 | ₩2,720 | -1.45% | 26.6만 |
|---|
| 2025.09.05 | ₩2,805 | ₩2,895 | ₩2,755 | ₩2,780 | -0.89% | 41.6만 |
|---|
| 2025.09.04 | ₩2,825 | ₩2,835 | ₩2,775 | ₩2,795 | -1.06% | 17.7만 |
|---|
| 2025.09.03 | ₩2,715 | ₩2,850 | ₩2,710 | ₩2,820 | +3.87% | 23.2만 |
|---|
| 2025.09.02 | ₩2,715 | ₩2,795 | ₩2,640 | ₩2,760 | +1.66% | 29.2만 |
|---|
| 2025.09.01 | ₩2,810 | ₩2,855 | ₩2,750 | ₩2,765 | -1.60% | 26.9만 |
|---|
| 2025.08.29 | ₩2,805 | ₩2,840 | ₩2,710 | ₩2,780 | -0.89% | 31.2만 |
|---|
| 2025.08.28 | ₩2,795 | ₩2,850 | ₩2,760 | ₩2,815 | +0.72% | 25.6만 |
|---|