시장 데이터를 불러오는 중
전체 종목
에스디바이오센서 과거 주가
137310.KS · KOSPI
주요 제품·사업: STANDARD Q 항원/항체 진단키트(COVID-19 진단키트)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
137310.KS · KOSPI
주요 제품·사업: STANDARD Q 항원/항체 진단키트(COVID-19 진단키트)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,740 | ₩6,750 | ₩6,410 | ₩6,410 | -4.90% | 17.8만 |
| 2026.10.07 | ₩6,880 | ₩6,880 | ₩6,600 | ₩6,850 | -0.44% | 51만 |
| 2026.10.06 | ₩6,350 | ₩6,570 | ₩6,240 | ₩6,430 | +1.26% | 13.5만 |
| 2026.10.02 | ₩6,260 | ₩6,340 | ₩6,230 | ₩6,340 | +1.28% | 6.4만 |
| 2026.10.01 | ₩6,130 | ₩6,310 | ₩6,080 | ₩6,310 | +2.94% | 13.5만 |
| 2026.09.30 | ₩6,120 | ₩6,140 | ₩6,050 | ₩6,130 | +0.16% | 8.2만 |
| 2026.09.29 | ₩6,100 | ₩6,120 | ₩6,020 | ₩6,100 | 0.00% | 10만 |
| 2026.09.28 | ₩6,100 | ₩6,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| ₩6,110 |
| +0.16% |
| 11.8만 |
| 2026.09.23 | ₩6,150 | ₩6,150 | ₩6,030 | ₩6,070 | -1.30% | 10만 |
|---|
| 2026.09.22 | ₩6,190 | ₩6,190 | ₩6,080 | ₩6,110 | -1.29% | 5.9만 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,180 | ₩6,070 | ₩6,150 | +0.99% | 8.5만 |
|---|
| 2026.09.18 | ₩6,200 | ₩6,260 | ₩5,970 | ₩5,970 | -3.71% | 19.2만 |
|---|
| 2026.09.17 | ₩6,160 | ₩6,200 | ₩6,100 | ₩6,160 | 0.00% | 5.7만 |
|---|
| 2026.09.16 | ₩6,180 | ₩6,180 | ₩6,080 | ₩6,160 | -0.32% | 6.6만 |
|---|
| 2026.09.15 | ₩6,150 | ₩6,230 | ₩6,110 | ₩6,190 | +0.65% | 6.6만 |
|---|
| 2026.09.14 | ₩6,100 | ₩6,240 | ₩6,100 | ₩6,210 | +1.80% | 9.2만 |
|---|
| 2026.09.11 | ₩6,060 | ₩6,180 | ₩6,040 | ₩6,160 | +1.65% | 10.9만 |
|---|
| 2026.09.10 | ₩6,130 | ₩6,200 | ₩6,030 | ₩6,100 | -0.49% | 22만 |
|---|
| 2026.09.09 | ₩6,140 | ₩6,220 | ₩6,090 | ₩6,180 | +0.65% | 9.6만 |
|---|
| 2026.09.08 | ₩6,210 | ₩6,250 | ₩6,100 | ₩6,140 | -1.13% | 8.3만 |
|---|
| 2026.09.07 | ₩6,210 | ₩6,230 | ₩6,110 | ₩6,170 | -0.64% | 9.8만 |
|---|
| 2026.09.04 | ₩6,200 | ₩6,280 | ₩6,030 | ₩6,160 | -0.65% | 9만 |
|---|
| 2026.09.03 | ₩6,060 | ₩6,270 | ₩5,970 | ₩6,180 | +1.98% | 16.4만 |
|---|
| 2026.09.02 | ₩6,250 | ₩6,250 | ₩6,000 | ₩6,030 | -3.52% | 14.5만 |
|---|
| 2026.09.01 | ₩6,150 | ₩6,260 | ₩6,130 | ₩6,190 | +0.65% | 11만 |
|---|
| 2026.08.31 | ₩6,280 | ₩6,390 | ₩6,090 | ₩6,120 | -2.55% | 104.9만 |
|---|
| 2026.08.28 | ₩6,130 | ₩6,320 | ₩6,040 | ₩6,300 | +2.77% | 28.4만 |
|---|
| 2026.08.27 | ₩6,350 | ₩6,380 | ₩6,010 | ₩6,040 | -4.88% | 23.5만 |
|---|
| 2026.08.26 | ₩6,290 | ₩6,340 | ₩6,190 | ₩6,330 | +0.64% | 15.6만 |
|---|
| 2026.08.25 | ₩6,300 | ₩6,330 | ₩6,080 | ₩6,250 | -0.79% | 25만 |
|---|
| 2026.08.24 | ₩6,700 | ₩6,860 | ₩6,320 | ₩6,470 | -3.43% | 79.2만 |
|---|
| 2026.08.21 | ₩5,890 | ₩5,980 | ₩5,810 | ₩5,920 | +0.51% | 14.4만 |
|---|
| 2026.08.20 | ₩6,080 | ₩6,180 | ₩5,930 | ₩5,940 | -2.30% | 19.2만 |
|---|
| 2026.08.19 | ₩6,100 | ₩6,200 | ₩5,860 | ₩5,970 | -2.13% | 21.1만 |
|---|
| 2026.08.18 | ₩6,560 | ₩6,600 | ₩6,050 | ₩6,150 | -6.25% | 20.9만 |
|---|
| 2026.08.14 | ₩6,470 | ₩6,680 | ₩6,470 | ₩6,550 | +1.24% | 10.1만 |
|---|
| 2026.08.13 | ₩6,550 | ₩6,620 | ₩6,380 | ₩6,510 | -0.61% | 13.4만 |
|---|
| 2026.08.12 | ₩6,790 | ₩6,800 | ₩6,450 | ₩6,510 | -4.12% | 17.8만 |
|---|
| 2026.08.11 | ₩6,660 | ₩6,940 | ₩6,580 | ₩6,790 | +1.95% | 11.4만 |
|---|
| 2026.08.10 | ₩6,520 | ₩6,680 | ₩6,370 | ₩6,630 | +1.69% | 17.3만 |
|---|
| 2026.08.07 | ₩6,290 | ₩6,600 | ₩6,270 | ₩6,590 | +4.77% | 11만 |
|---|
| 2026.08.06 | ₩6,410 | ₩6,470 | ₩6,160 | ₩6,350 | -0.94% | 16.3만 |
|---|
| 2026.08.05 | ₩6,590 | ₩6,740 | ₩6,380 | ₩6,400 | -2.88% | 13.3만 |
|---|
| 2026.08.04 | ₩6,390 | ₩6,650 | ₩6,360 | ₩6,580 | +2.97% | 9.7만 |
|---|
| 2026.08.03 | ₩6,350 | ₩6,600 | ₩6,300 | ₩6,450 | +1.57% | 11.3만 |
|---|
| 2026.07.31 | ₩6,180 | ₩6,440 | ₩6,030 | ₩6,350 | +2.75% | 12.1만 |
|---|
| 2026.07.30 | ₩5,810 | ₩6,400 | ₩5,810 | ₩6,170 | +6.20% | 12.8만 |
|---|
| 2026.07.29 | ₩6,170 | ₩6,260 | ₩5,900 | ₩6,040 | -2.11% | 15.5만 |
|---|
| 2026.07.28 | ₩6,220 | ₩6,250 | ₩5,850 | ₩6,110 | -1.77% | 10.9만 |
|---|
| 2026.07.27 | ₩6,260 | ₩6,320 | ₩6,140 | ₩6,250 | -0.16% | 7만 |
|---|
| 2026.07.24 | ₩5,970 | ₩6,270 | ₩5,970 | ₩6,160 | +3.18% | 11.5만 |
|---|
| 2026.07.23 | ₩5,800 | ₩6,080 | ₩5,800 | ₩6,050 | +4.31% | 12.7만 |
|---|
| 2026.07.22 | ₩6,010 | ₩6,090 | ₩5,820 | ₩5,820 | -3.16% | 11.1만 |
|---|
| 2026.07.21 | ₩6,100 | ₩6,200 | ₩5,910 | ₩5,990 | -1.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,300 | ₩6,340 | ₩6,070 | ₩6,190 | -1.75% | 7.7만 |
|---|
| 2026.07.16 | ₩6,200 | ₩6,340 | ₩6,140 | ₩6,300 | +1.61% | 7.8만 |
|---|
| 2026.07.15 | ₩6,140 | ₩6,350 | ₩6,140 | ₩6,170 | +0.49% | 10.8만 |
|---|
| 2026.07.14 | ₩6,220 | ₩6,300 | ₩5,980 | ₩5,990 | -3.70% | 17.5만 |
|---|
| 2026.07.13 | ₩6,520 | ₩6,630 | ₩6,210 | ₩6,310 | -3.22% | 10.7만 |
|---|
| 2026.07.10 | ₩6,390 | ₩6,600 | ₩6,330 | ₩6,460 | +1.10% | 9.3만 |
|---|
| 2026.07.09 | ₩6,490 | ₩6,500 | ₩6,250 | ₩6,320 | -2.62% | 15.6만 |
|---|
| 2026.07.08 | ₩6,630 | ₩6,630 | ₩6,300 | ₩6,430 | -3.02% | 9.7만 |
|---|
| 2026.07.07 | ₩6,430 | ₩6,620 | ₩6,390 | ₩6,620 | +2.95% | 9.4만 |
|---|
| 2026.07.06 | ₩6,510 | ₩6,610 | ₩6,420 | ₩6,550 | +0.61% | 6.1만 |
|---|
| 2026.07.03 | ₩6,590 | ₩6,600 | ₩6,350 | ₩6,540 | -0.76% | 9.6만 |
|---|
| 2026.07.02 | ₩6,370 | ₩6,670 | ₩6,160 | ₩6,540 | +2.67% | 7.9만 |
|---|
| 2026.07.01 | ₩6,470 | ₩6,550 | ₩6,300 | ₩6,410 | -0.93% | 12.1만 |
|---|
| 2026.06.30 | ₩6,700 | ₩6,790 | ₩6,360 | ₩6,380 | -4.78% | 10.4만 |
|---|
| 2026.06.29 | ₩5,910 | ₩6,730 | ₩5,910 | ₩6,680 | +13.03% | 16.6만 |
|---|
| 2026.06.26 | ₩6,240 | ₩6,240 | ₩5,850 | ₩6,090 | -2.40% | 13.3만 |
|---|
| 2026.06.25 | ₩6,130 | ₩6,360 | ₩6,090 | ₩6,090 | -0.65% | 10.1만 |
|---|
| 2026.06.24 | ₩5,970 | ₩6,250 | ₩5,950 | ₩6,110 | +2.35% | 20.1만 |
|---|
| 2026.06.23 | ₩6,320 | ₩6,570 | ₩6,040 | ₩6,070 | -3.96% | 19.4만 |
|---|
| 2026.06.22 | ₩6,710 | ₩7,030 | ₩6,420 | ₩6,420 | -4.32% | 15.5만 |
|---|
| 2026.06.19 | ₩6,980 | ₩7,100 | ₩6,700 | ₩6,840 | -2.01% | 12.1만 |
|---|
| 2026.06.18 | ₩7,100 | ₩7,180 | ₩6,960 | ₩6,960 | -1.97% | 11.7만 |
|---|
| 2026.06.17 | ₩7,200 | ₩7,350 | ₩7,060 | ₩7,210 | +0.14% | 6.1만 |
|---|
| 2026.06.16 | ₩7,200 | ₩7,280 | ₩7,050 | ₩7,160 | -0.56% | 6.3만 |
|---|
| 2026.06.15 | ₩7,370 | ₩7,380 | ₩7,120 | ₩7,140 | -3.12% | 6.5만 |
|---|
| 2026.06.12 | ₩7,310 | ₩7,470 | ₩7,130 | ₩7,150 | -2.19% | 7.9만 |
|---|
| 2026.06.11 | ₩6,960 | ₩7,200 | ₩6,870 | ₩7,140 | +2.59% | 18.6만 |
|---|
| 2026.06.10 | ₩7,000 | ₩7,260 | ₩6,870 | ₩7,110 | +1.57% | 9만 |
|---|
| 2026.06.09 | ₩6,650 | ₩7,250 | ₩6,650 | ₩7,080 | +6.47% | 13.3만 |
|---|
| 2026.06.08 | ₩6,970 | ₩7,100 | ₩6,690 | ₩6,790 | -2.58% | 17.9만 |
|---|
| 2026.06.05 | ₩7,340 | ₩7,410 | ₩7,100 | ₩7,170 | -2.32% | 11.2만 |
|---|
| 2026.06.04 | ₩7,250 | ₩7,500 | ₩7,180 | ₩7,340 | +1.24% | 9.5만 |
|---|
| 2026.06.02 | ₩7,350 | ₩7,540 | ₩7,200 | ₩7,460 | +1.50% | 15.1만 |
|---|
| 2026.06.01 | ₩7,700 | ₩7,780 | ₩7,450 | ₩7,480 | -2.86% | 16.1만 |
|---|
| 2026.05.29 | ₩7,750 | ₩7,900 | ₩7,510 | ₩7,780 | +0.39% | 22.7만 |
|---|
| 2026.05.28 | ₩7,950 | ₩8,080 | ₩7,600 | ₩7,830 | -1.51% | 18.4만 |
|---|
| 2026.05.27 | ₩8,330 | ₩8,400 | ₩7,880 | ₩8,020 | -3.72% | 15.5만 |
|---|
| 2026.05.26 | ₩8,480 | ₩8,530 | ₩8,250 | ₩8,410 | -0.83% | 13.3만 |
|---|
| 2026.05.22 | ₩8,050 | ₩8,350 | ₩8,030 | ₩8,320 | +3.35% | 15.6만 |
|---|
| 2026.05.21 | ₩8,050 | ₩8,080 | ₩7,880 | ₩7,960 | -1.12% | 15.2만 |
|---|
| 2026.05.20 | ₩8,290 | ₩8,390 | ₩7,930 | ₩8,050 | -2.90% | 21.2만 |
|---|
| 2026.05.19 | ₩7,950 | ₩8,300 | ₩7,910 | ₩8,200 | +3.14% | 19.2만 |
|---|
| 2026.05.18 | ₩8,240 | ₩8,240 | ₩7,860 | ₩7,940 | -3.64% | 10.5만 |
|---|
| 2026.05.15 | ₩8,230 | ₩8,290 | ₩7,850 | ₩7,990 | -2.92% | 17.8만 |
|---|
| 2026.05.14 | ₩7,940 | ₩8,420 | ₩7,810 | ₩8,420 | +6.05% | 23.5만 |
|---|
| 2026.05.13 | ₩8,100 | ₩8,290 | ₩7,780 | ₩7,790 | -3.83% | 17만 |
|---|
| 2026.05.12 | ₩8,100 | ₩8,240 | ₩7,720 | ₩7,950 | -1.85% | 27.4만 |
|---|
| 2026.05.11 | ₩8,010 | ₩8,340 | ₩7,960 | ₩8,110 | +1.25% | 17.2만 |
|---|
| 2026.05.08 | ₩8,180 | ₩8,210 | ₩7,920 | ₩7,950 | -2.81% | 14.3만 |
|---|
| 2026.05.07 | ₩8,000 | ₩8,150 | ₩7,910 | ₩8,050 | +0.63% | 11.9만 |
|---|
| 2026.05.06 | ₩8,080 | ₩8,170 | ₩7,930 | ₩7,930 | -1.86% | 17.9만 |
|---|
| 2026.05.04 | ₩8,420 | ₩8,470 | ₩8,140 | ₩8,210 | -2.49% | 14.9만 |
|---|
| 2026.04.30 | ₩8,300 | ₩8,420 | ₩8,240 | ₩8,420 | +1.45% | 10.1만 |
|---|
| 2026.04.29 | ₩8,440 | ₩8,510 | ₩8,350 | ₩8,350 | -1.07% | 6.5만 |
|---|
| 2026.04.28 | ₩8,420 | ₩8,540 | ₩8,400 | ₩8,500 | +0.95% | 8.9만 |
|---|
| 2026.04.27 | ₩8,550 | ₩8,590 | ₩8,400 | ₩8,440 | -1.29% | 9.7만 |
|---|
| 2026.04.24 | ₩8,520 | ₩8,640 | ₩8,500 | ₩8,500 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩8,720 | ₩8,740 | ₩8,400 | ₩8,550 | -1.95% | 13.3만 |
|---|
| 2026.04.22 | ₩8,690 | ₩8,700 | ₩8,530 | ₩8,550 | -1.61% | 10.7만 |
|---|
| 2026.04.21 | ₩8,740 | ₩8,870 | ₩8,570 | ₩8,690 | -0.57% | 15.3만 |
|---|
| 2026.04.20 | ₩8,980 | ₩9,030 | ₩8,620 | ₩8,780 | -2.23% | 29만 |
|---|
| 2026.04.17 | ₩9,400 | ₩9,560 | ₩9,110 | ₩9,310 | -0.96% | 95.3만 |
|---|
| 2026.04.16 | ₩8,310 | ₩8,760 | ₩8,270 | ₩8,720 | +4.93% | 17.6만 |
|---|
| 2026.04.15 | ₩8,370 | ₩8,410 | ₩8,235 | ₩8,300 | -0.84% | 9.9만 |
|---|
| 2026.04.14 | ₩8,160 | ₩8,290 | ₩8,150 | ₩8,280 | +1.47% | 6.6만 |
|---|
| 2026.04.13 | ₩8,100 | ₩8,350 | ₩7,970 | ₩8,210 | +1.36% | 9.9만 |
|---|
| 2026.04.10 | ₩7,810 | ₩8,200 | ₩7,810 | ₩8,200 | +4.99% | 11.3만 |
|---|
| 2026.04.09 | ₩7,670 | ₩7,890 | ₩7,670 | ₩7,890 | +2.87% | 9.5만 |
|---|
| 2026.04.08 | ₩7,790 | ₩7,870 | ₩7,640 | ₩7,690 | -1.28% | 12.6만 |
|---|
| 2026.04.07 | ₩7,410 | ₩7,690 | ₩7,400 | ₩7,430 | +0.27% | 11.1만 |
|---|
| 2026.04.06 | ₩7,510 | ₩7,590 | ₩7,390 | ₩7,410 | -1.33% | 5.8만 |
|---|
| 2026.04.03 | ₩7,500 | ₩7,590 | ₩7,470 | ₩7,470 | -0.40% | 4.7만 |
|---|
| 2026.04.02 | ₩7,810 | ₩7,900 | ₩7,400 | ₩7,410 | -5.12% | 12.3만 |
|---|
| 2026.04.01 | ₩7,880 | ₩7,890 | ₩7,690 | ₩7,830 | -0.63% | 8.4만 |
|---|
| 2026.03.31 | ₩7,760 | ₩7,765 | ₩7,540 | ₩7,650 | -1.42% | 9.7만 |
|---|
| 2026.03.30 | ₩7,820 | ₩7,960 | ₩7,740 | ₩7,830 | +0.13% | 7.8만 |
|---|
| 2026.03.27 | ₩7,760 | ₩8,130 | ₩7,750 | ₩8,130 | +4.77% | 8.2만 |
|---|
| 2026.03.26 | ₩8,050 | ₩8,110 | ₩7,880 | ₩7,940 | -1.37% | 8.8만 |
|---|
| 2026.03.25 | ₩7,780 | ₩8,040 | ₩7,730 | ₩7,930 | +1.93% | 9.9만 |
|---|
| 2026.03.24 | ₩7,660 | ₩7,760 | ₩7,520 | ₩7,710 | +0.65% | 9.2만 |
|---|
| 2026.03.23 | ₩7,670 | ₩7,770 | ₩7,460 | ₩7,510 | -2.09% | 13.9만 |
|---|
| 2026.03.20 | ₩7,950 | ₩8,100 | ₩7,830 | ₩7,830 | -1.51% | 15.6만 |
|---|
| 2026.03.19 | ₩7,900 | ₩8,120 | ₩7,860 | ₩8,000 | +1.27% | 8.7만 |
|---|
| 2026.03.18 | ₩7,940 | ₩8,130 | ₩7,940 | ₩8,070 | +1.64% | 9.1만 |
|---|
| 2026.03.17 | ₩7,800 | ₩8,220 | ₩7,720 | ₩7,900 | +1.28% | 11.8만 |
|---|
| 2026.03.16 | ₩7,980 | ₩8,100 | ₩7,600 | ₩7,620 | -4.51% | 17.6만 |
|---|
| 2026.03.13 | ₩8,200 | ₩8,360 | ₩7,990 | ₩8,050 | -1.83% | 24.9만 |
|---|
| 2026.03.12 | ₩8,000 | ₩8,520 | ₩7,970 | ₩8,520 | +6.50% | 14.4만 |
|---|
| 2026.03.11 | ₩7,900 | ₩8,390 | ₩7,820 | ₩8,110 | +2.66% | 18.8만 |
|---|
| 2026.03.10 | ₩7,430 | ₩7,800 | ₩7,380 | ₩7,710 | +3.77% | 30.3만 |
|---|
| 2026.03.09 | ₩7,260 | ₩7,400 | ₩7,100 | ₩7,320 | +0.83% | 29.4만 |
|---|
| 2026.03.06 | ₩7,620 | ₩7,980 | ₩7,460 | ₩7,590 | -0.39% | 14.3만 |
|---|
| 2026.03.05 | ₩7,650 | ₩7,900 | ₩7,420 | ₩7,770 | +1.57% | 17.6만 |
|---|
| 2026.03.04 | ₩8,190 | ₩8,190 | ₩7,210 | ₩7,260 | -11.36% | 31.2만 |
|---|
| 2026.03.03 | ₩8,280 | ₩8,420 | ₩8,160 | ₩8,180 | -1.21% | 25만 |
|---|
| 2026.02.27 | ₩8,660 | ₩8,660 | ₩8,380 | ₩8,440 | -2.54% | 18.4만 |
|---|
| 2026.02.26 | ₩8,900 | ₩8,940 | ₩8,530 | ₩8,550 | -3.93% | 24.4만 |
|---|
| 2026.02.25 | ₩9,260 | ₩9,260 | ₩8,800 | ₩8,950 | -3.35% | 33.1만 |
|---|
| 2026.02.24 | ₩9,260 | ₩9,390 | ₩9,210 | ₩9,260 | 0.00% | 15.6만 |
|---|
| 2026.02.23 | ₩9,130 | ₩9,310 | ₩9,060 | ₩9,280 | +1.64% | 15.2만 |
|---|
| 2026.02.20 | ₩9,070 | ₩9,180 | ₩8,960 | ₩9,120 | +0.55% | 13.1만 |
|---|
| 2026.02.19 | ₩8,920 | ₩9,090 | ₩8,780 | ₩9,070 | +1.68% | 14.4만 |
|---|
| 2026.02.13 | ₩8,940 | ₩8,970 | ₩8,800 | ₩8,810 | -1.45% | 14.5만 |
|---|
| 2026.02.12 | ₩9,110 | ₩9,190 | ₩8,930 | ₩9,000 | -1.21% | 12.3만 |
|---|
| 2026.02.11 | ₩9,270 | ₩9,380 | ₩9,050 | ₩9,080 | -2.05% | 16.1만 |
|---|
| 2026.02.10 | ₩8,770 | ₩9,200 | ₩8,770 | ₩9,190 | +4.79% | 20.4만 |
|---|
| 2026.02.09 | ₩8,810 | ₩9,000 | ₩8,730 | ₩8,770 | -0.45% | 13.3만 |
|---|
| 2026.02.06 | ₩8,640 | ₩8,780 | ₩8,470 | ₩8,690 | +0.58% | 18.9만 |
|---|
| 2026.02.05 | ₩8,950 | ₩9,060 | ₩8,700 | ₩8,780 | -1.90% | 17.8만 |
|---|
| 2026.02.04 | ₩8,940 | ₩9,000 | ₩8,830 | ₩8,930 | -0.11% | 11.9만 |
|---|
| 2026.02.03 | ₩9,000 | ₩9,060 | ₩8,740 | ₩8,880 | -1.33% | 16.6만 |
|---|
| 2026.02.02 | ₩9,260 | ₩9,270 | ₩8,760 | ₩8,770 | -5.29% | 19.9만 |
|---|
| 2026.01.30 | ₩8,960 | ₩9,290 | ₩8,920 | ₩9,020 | +0.67% | 20.7만 |
|---|
| 2026.01.29 | ₩8,890 | ₩9,060 | ₩8,700 | ₩9,020 | +1.46% | 17.3만 |
|---|
| 2026.01.28 | ₩8,780 | ₩8,960 | ₩8,780 | ₩8,890 | +1.25% | 17.3만 |
|---|
| 2026.01.27 | ₩8,700 | ₩8,870 | ₩8,570 | ₩8,720 | +0.23% | 13.5만 |
|---|
| 2026.01.26 | ₩8,520 | ₩8,860 | ₩8,470 | ₩8,730 | +2.46% | 17.6만 |
|---|
| 2026.01.23 | ₩8,190 | ₩8,450 | ₩8,160 | ₩8,400 | +2.56% | 15.4만 |
|---|
| 2026.01.22 | ₩8,200 | ₩8,290 | ₩8,150 | ₩8,220 | +0.24% | 12.7만 |
|---|
| 2026.01.21 | ₩8,500 | ₩8,500 | ₩8,180 | ₩8,210 | -3.41% | 11.1만 |
|---|
| 2026.01.20 | ₩8,240 | ₩8,600 | ₩8,210 | ₩8,470 | +2.79% | 18.9만 |
|---|
| 2026.01.19 | ₩8,390 | ₩8,400 | ₩8,210 | ₩8,220 | -2.03% | 11.7만 |
|---|
| 2026.01.16 | ₩8,540 | ₩8,540 | ₩8,340 | ₩8,390 | -1.76% | 15.6만 |
|---|
| 2026.01.15 | ₩8,450 | ₩8,530 | ₩8,360 | ₩8,530 | +0.95% | 12.4만 |
|---|
| 2026.01.14 | ₩8,570 | ₩8,630 | ₩8,480 | ₩8,510 | -0.70% | 11.6만 |
|---|
| 2026.01.13 | ₩8,710 | ₩8,740 | ₩8,480 | ₩8,550 | -1.84% | 13.3만 |
|---|
| 2026.01.12 | ₩8,800 | ₩8,800 | ₩8,600 | ₩8,660 | -1.59% | 10.5만 |
|---|
| 2026.01.09 | ₩8,670 | ₩8,780 | ₩8,600 | ₩8,710 | +0.46% | 8.2만 |
|---|
| 2026.01.08 | ₩8,860 | ₩8,860 | ₩8,660 | ₩8,670 | -2.14% | 15.9만 |
|---|
| 2026.01.07 | ₩8,940 | ₩8,970 | ₩8,830 | ₩8,860 | -0.89% | 14.1만 |
|---|
| 2026.01.06 | ₩9,100 | ₩9,120 | ₩8,970 | ₩8,980 | -1.32% | 13.4만 |
|---|
| 2026.01.05 | ₩9,150 | ₩9,170 | ₩9,010 | ₩9,120 | -0.33% | 8만 |
|---|
| 2026.01.02 | ₩9,040 | ₩9,170 | ₩8,840 | ₩9,080 | +0.44% | 8.6만 |
|---|
| 2025.12.30 | ₩8,920 | ₩9,000 | ₩8,890 | ₩8,900 | -0.22% | 6.3만 |
|---|
| 2025.12.29 | ₩8,950 | ₩9,040 | ₩8,910 | ₩8,960 | +0.11% | 7.1만 |
|---|
| 2025.12.26 | ₩9,030 | ₩9,090 | ₩8,970 | ₩9,030 | 0.00% | 5.4만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,150 | ₩9,020 | ₩9,030 | -0.99% | 4.5만 |
|---|
| 2025.12.23 | ₩9,270 | ₩9,300 | ₩9,100 | ₩9,120 | -1.62% | 5.4만 |
|---|
| 2025.12.22 | ₩9,270 | ₩9,300 | ₩9,190 | ₩9,260 | -0.11% | 7.5만 |
|---|
| 2025.12.19 | ₩9,120 | ₩9,200 | ₩9,020 | ₩9,200 | +0.88% | 9.9만 |
|---|
| 2025.12.18 | ₩9,110 | ₩9,110 | ₩8,940 | ₩9,000 | -1.21% | 7만 |
|---|
| 2025.12.17 | ₩9,000 | ₩9,140 | ₩8,990 | ₩9,090 | +1.00% | 5.8만 |
|---|
| 2025.12.16 | ₩9,020 | ₩9,060 | ₩8,920 | ₩8,990 | -0.33% | 14.9만 |
|---|
| 2025.12.15 | ₩9,230 | ₩9,230 | ₩9,030 | ₩9,030 | -2.17% | 12.2만 |
|---|
| 2025.12.12 | ₩9,300 | ₩9,380 | ₩8,990 | ₩9,260 | -0.43% | 10.7만 |
|---|
| 2025.12.11 | ₩9,200 | ₩9,390 | ₩9,170 | ₩9,270 | +0.76% | 20.5만 |
|---|
| 2025.12.10 | ₩9,270 | ₩9,270 | ₩9,000 | ₩9,110 | -1.73% | 6.6만 |
|---|
| 2025.12.09 | ₩9,330 | ₩9,330 | ₩9,120 | ₩9,140 | -2.04% | 7만 |
|---|
| 2025.12.08 | ₩9,400 | ₩9,430 | ₩9,220 | ₩9,240 | -1.70% | 7.6만 |
|---|
| 2025.12.05 | ₩9,290 | ₩9,450 | ₩9,280 | ₩9,430 | +1.51% | 5.9만 |
|---|
| 2025.12.04 | ₩9,430 | ₩9,480 | ₩9,060 | ₩9,330 | -1.06% | 6.4만 |
|---|
| 2025.12.03 | ₩9,350 | ₩9,510 | ₩9,350 | ₩9,450 | +1.07% | 6만 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,420 | ₩9,260 | ₩9,400 | +0.21% | 7.1만 |
|---|
| 2025.12.01 | ₩9,500 | ₩9,560 | ₩9,290 | ₩9,300 | -2.11% | 5.6만 |
|---|
| 2025.11.28 | ₩9,460 | ₩9,520 | ₩9,230 | ₩9,470 | +0.11% | 12.1만 |
|---|
| 2025.11.27 | ₩9,350 | ₩9,410 | ₩9,230 | ₩9,280 | -0.75% | 7.9만 |
|---|
| 2025.11.26 | ₩9,250 | ₩9,470 | ₩9,230 | ₩9,410 | +1.73% | 19.7만 |
|---|
| 2025.11.25 | ₩9,240 | ₩9,290 | ₩9,070 | ₩9,120 | -1.30% | 11.8만 |
|---|
| 2025.11.24 | ₩9,110 | ₩9,320 | ₩9,050 | ₩9,160 | +0.55% | 11.6만 |
|---|
| 2025.11.21 | ₩9,140 | ₩9,150 | ₩8,930 | ₩9,020 | -1.31% | 9.5만 |
|---|
| 2025.11.20 | ₩9,030 | ₩9,300 | ₩9,030 | ₩9,140 | +1.22% | 8.7만 |
|---|
| 2025.11.19 | ₩9,150 | ₩9,270 | ₩8,900 | ₩9,010 | -1.53% | 13.4만 |
|---|
| 2025.11.18 | ₩9,460 | ₩9,500 | ₩9,040 | ₩9,060 | -4.23% | 18.9만 |
|---|
| 2025.11.17 | ₩9,730 | ₩9,790 | ₩9,480 | ₩9,500 | -2.36% | 14.9만 |
|---|
| 2025.11.14 | ₩9,890 | ₩10,040 | ₩9,650 | ₩9,660 | -2.33% | 13.2만 |
|---|
| 2025.11.13 | ₩9,710 | ₩10,060 | ₩9,670 | ₩9,900 | +1.96% | 19.9만 |
|---|
| 2025.11.12 | ₩9,550 | ₩9,910 | ₩9,540 | ₩9,800 | +2.62% | 18.1만 |
|---|
| 2025.11.11 | ₩9,640 | ₩9,800 | ₩9,530 | ₩9,540 | -1.04% | 15.4만 |
|---|
| 2025.11.10 | ₩9,630 | ₩9,880 | ₩9,550 | ₩9,660 | +0.31% | 11만 |
|---|
| 2025.11.07 | ₩9,770 | ₩9,850 | ₩9,430 | ₩9,500 | -2.76% | 15.4만 |
|---|
| 2025.11.06 | ₩9,700 | ₩9,940 | ₩9,610 | ₩9,860 | +1.65% | 16.2만 |
|---|
| 2025.11.05 | ₩9,900 | ₩9,910 | ₩9,420 | ₩9,610 | -2.93% | 14.9만 |
|---|
| 2025.11.04 | ₩9,450 | ₩9,820 | ₩9,400 | ₩9,700 | +2.65% | 18.4만 |
|---|
| 2025.11.03 | ₩9,550 | ₩9,600 | ₩9,390 | ₩9,400 | -1.57% | 13.1만 |
|---|
| 2025.10.31 | ₩9,740 | ₩9,740 | ₩9,520 | ₩9,550 | -1.95% | 12.1만 |
|---|
| 2025.10.30 | ₩9,910 | ₩9,980 | ₩9,610 | ₩9,660 | -2.52% | 12.3만 |
|---|
| 2025.10.29 | ₩10,180 | ₩10,180 | ₩9,900 | ₩9,980 | -1.96% | 8.2만 |
|---|
| 2025.10.28 | ₩10,050 | ₩10,190 | ₩9,950 | ₩10,080 | +0.30% | 10.2만 |
|---|
| 2025.10.27 | ₩9,760 | ₩10,040 | ₩9,760 | ₩10,010 | +2.56% | 16.4만 |
|---|
| 2025.10.24 | ₩9,910 | ₩9,920 | ₩9,760 | ₩9,800 | -1.11% | 10.9만 |
|---|
| 2025.10.23 | ₩9,970 | ₩10,140 | ₩9,860 | ₩9,860 | -1.10% | 10.5만 |
|---|
| 2025.10.22 | ₩9,850 | ₩10,040 | ₩9,770 | ₩10,020 | +1.73% | 9.9만 |
|---|
| 2025.10.21 | ₩9,740 | ₩9,920 | ₩9,740 | ₩9,870 | +1.33% | 9만 |
|---|
| 2025.10.20 | ₩9,570 | ₩9,840 | ₩9,530 | ₩9,760 | +1.99% | 8.2만 |
|---|
| 2025.10.17 | ₩9,620 | ₩9,780 | ₩9,500 | ₩9,580 | -0.42% | 13만 |
|---|
| 2025.10.16 | ₩9,560 | ₩9,790 | ₩9,560 | ₩9,680 | +1.26% | 6.7만 |
|---|
| 2025.10.15 | ₩9,480 | ₩9,670 | ₩9,480 | ₩9,650 | +1.79% | 6.6만 |
|---|
| 2025.10.14 | ₩9,600 | ₩9,700 | ₩9,500 | ₩9,540 | -0.63% | 10.6만 |
|---|
| 2025.10.13 | ₩9,730 | ₩9,730 | ₩9,430 | ₩9,670 | -0.62% | 11.3만 |
|---|
| 2025.10.10 | ₩9,910 | ₩10,130 | ₩9,760 | ₩9,760 | -1.51% | 13.2만 |
|---|