시장 데이터를 불러오는 중
전체 종목
리가켐바이오 과거 주가
141080.KQ · KOSDAQ
주요 제품·사업: ADC 신약연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
141080.KQ · KOSDAQ
주요 제품·사업: ADC 신약연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩79,200 | ₩79,400 | ₩73,300 | ₩73,300 | -7.45% | 39만 |
| 2026.10.07 | ₩86,200 | ₩86,200 | ₩80,500 | ₩80,500 | -6.61% | 27.6만 |
| 2026.10.06 | ₩82,300 | ₩86,600 | ₩82,100 | ₩83,900 | +1.94% | 21.1만 |
| 2026.10.02 | ₩86,000 | ₩87,800 | ₩81,700 | ₩82,300 | -4.30% | 21.3만 |
| 2026.10.01 | ₩79,500 | ₩86,200 | ₩78,200 | ₩86,200 | +8.43% | 31.8만 |
| 2026.09.30 | ₩79,500 | ₩81,600 | ₩78,900 | ₩79,800 | +0.38% | 13.1만 |
| 2026.09.29 | ₩79,000 | ₩80,600 | ₩77,300 | ₩79,500 | +0.63% | 16.7만 |
| 2026.09.28 | ₩83,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,300 |
| ₩79,800 |
| -4.32% |
| 21.5만 |
| 2026.09.23 | ₩80,200 | ₩83,000 | ₩80,000 | ₩80,800 | +0.75% | 12.5만 |
|---|
| 2026.09.22 | ₩82,200 | ₩82,300 | ₩79,900 | ₩80,200 | -2.43% | 15.3만 |
|---|
| 2026.09.21 | ₩81,900 | ₩82,900 | ₩80,600 | ₩81,900 | 0.00% | 14.6만 |
|---|
| 2026.09.18 | ₩83,600 | ₩83,700 | ₩81,600 | ₩82,200 | -1.67% | 19만 |
|---|
| 2026.09.17 | ₩83,300 | ₩84,500 | ₩82,100 | ₩83,200 | -0.12% | 13.3만 |
|---|
| 2026.09.16 | ₩82,900 | ₩83,200 | ₩79,700 | ₩82,600 | -0.36% | 24.3만 |
|---|
| 2026.09.15 | ₩84,800 | ₩86,500 | ₩82,700 | ₩83,700 | -1.30% | 15.4만 |
|---|
| 2026.09.14 | ₩83,000 | ₩86,200 | ₩81,700 | ₩84,700 | +2.05% | 15만 |
|---|
| 2026.09.11 | ₩84,400 | ₩86,600 | ₩83,500 | ₩85,200 | +0.95% | 18.3만 |
|---|
| 2026.09.10 | ₩88,600 | ₩89,400 | ₩84,800 | ₩87,600 | -1.13% | 41.3만 |
|---|
| 2026.09.09 | ₩88,500 | ₩91,100 | ₩88,500 | ₩90,300 | +2.03% | 14.7만 |
|---|
| 2026.09.08 | ₩92,300 | ₩93,200 | ₩89,200 | ₩89,300 | -3.25% | 26.6만 |
|---|
| 2026.09.07 | ₩92,900 | ₩93,800 | ₩91,600 | ₩92,300 | -0.65% | 14.5만 |
|---|
| 2026.09.04 | ₩89,600 | ₩93,900 | ₩89,400 | ₩92,000 | +2.68% | 16.2만 |
|---|
| 2026.09.03 | ₩92,200 | ₩93,000 | ₩87,200 | ₩88,300 | -4.23% | 21만 |
|---|
| 2026.09.02 | ₩91,900 | ₩97,100 | ₩89,400 | ₩90,800 | -1.20% | 22.4만 |
|---|
| 2026.09.01 | ₩95,400 | ₩96,500 | ₩93,000 | ₩94,900 | -0.52% | 15.7만 |
|---|
| 2026.08.31 | ₩98,200 | ₩98,200 | ₩92,600 | ₩96,500 | -1.73% | 25.5만 |
|---|
| 2026.08.28 | ₩100,200 | ₩102,700 | ₩99,500 | ₩101,000 | +0.80% | 16.3만 |
|---|
| 2026.08.27 | ₩97,400 | ₩100,900 | ₩96,900 | ₩99,600 | +2.26% | 19.1만 |
|---|
| 2026.08.26 | ₩99,700 | ₩102,800 | ₩97,500 | ₩98,300 | -1.40% | 21.5만 |
|---|
| 2026.08.25 | ₩100,900 | ₩101,900 | ₩94,000 | ₩99,700 | -1.19% | 24.7만 |
|---|
| 2026.08.24 | ₩100,100 | ₩104,600 | ₩99,700 | ₩102,900 | +2.80% | 17.3만 |
|---|
| 2026.08.21 | ₩104,200 | ₩104,900 | ₩98,800 | ₩100,000 | -4.03% | 26.4만 |
|---|
| 2026.08.20 | ₩110,700 | ₩113,000 | ₩104,000 | ₩108,300 | -2.17% | 21.9만 |
|---|
| 2026.08.19 | ₩103,000 | ₩106,400 | ₩100,300 | ₩104,400 | +1.36% | 21.5만 |
|---|
| 2026.08.18 | ₩111,600 | ₩112,100 | ₩103,500 | ₩105,100 | -5.82% | 43.8만 |
|---|
| 2026.08.14 | ₩115,500 | ₩120,600 | ₩112,000 | ₩113,900 | -1.39% | 21.2만 |
|---|
| 2026.08.13 | ₩115,200 | ₩117,700 | ₩111,700 | ₩114,400 | -0.69% | 36.8만 |
|---|
| 2026.08.12 | ₩115,800 | ₩117,000 | ₩113,100 | ₩115,100 | -0.60% | 32.1만 |
|---|
| 2026.08.11 | ₩118,600 | ₩122,500 | ₩114,900 | ₩116,900 | -1.43% | 35.3만 |
|---|
| 2026.08.10 | ₩116,200 | ₩123,500 | ₩111,600 | ₩119,900 | +3.18% | 49.9만 |
|---|
| 2026.08.07 | ₩110,800 | ₩114,300 | ₩106,500 | ₩113,200 | +2.17% | 27.9만 |
|---|
| 2026.08.06 | ₩113,000 | ₩114,700 | ₩105,100 | ₩110,900 | -1.86% | 35.2만 |
|---|
| 2026.08.05 | ₩108,900 | ₩114,000 | ₩106,400 | ₩109,500 | +0.55% | 36.4만 |
|---|
| 2026.08.04 | ₩95,100 | ₩111,400 | ₩95,100 | ₩109,900 | +15.56% | 57.1만 |
|---|
| 2026.08.03 | ₩85,500 | ₩99,300 | ₩84,900 | ₩95,400 | +11.58% | 35.5만 |
|---|
| 2026.07.31 | ₩81,400 | ₩89,700 | ₩79,500 | ₩87,500 | +7.49% | 32.2만 |
|---|
| 2026.07.30 | ₩79,300 | ₩83,500 | ₩76,900 | ₩77,900 | -1.77% | 43.5만 |
|---|
| 2026.07.29 | ₩90,800 | ₩91,800 | ₩77,400 | ₩82,900 | -8.70% | 68.2만 |
|---|
| 2026.07.28 | ₩94,300 | ₩96,300 | ₩87,400 | ₩90,600 | -3.92% | 26.4만 |
|---|
| 2026.07.27 | ₩98,300 | ₩101,600 | ₩95,200 | ₩97,600 | -0.71% | 18.5만 |
|---|
| 2026.07.24 | ₩98,900 | ₩101,400 | ₩94,700 | ₩96,100 | -2.83% | 22.8만 |
|---|
| 2026.07.23 | ₩94,500 | ₩102,000 | ₩93,500 | ₩101,700 | +7.62% | 29.3만 |
|---|
| 2026.07.22 | ₩95,400 | ₩97,900 | ₩93,400 | ₩93,900 | -1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩96,400 | ₩98,000 | ₩90,100 | ₩93,600 | -2.90% | 64.6만 |
|---|
| 2026.07.20 | ₩99,900 | ₩101,300 | ₩95,000 | ₩97,100 | -2.80% | 23.7만 |
|---|
| 2026.07.16 | ₩109,400 | ₩111,800 | ₩102,500 | ₩103,700 | -5.21% | 27.6만 |
|---|
| 2026.07.15 | ₩106,200 | ₩113,200 | ₩105,500 | ₩111,000 | +4.52% | 29.8만 |
|---|
| 2026.07.14 | ₩112,200 | ₩112,400 | ₩98,300 | ₩104,300 | -7.04% | 74.6만 |
|---|
| 2026.07.13 | ₩121,000 | ₩127,900 | ₩111,600 | ₩113,300 | -6.36% | 43.4만 |
|---|
| 2026.07.10 | ₩116,800 | ₩130,600 | ₩115,500 | ₩120,300 | +3.00% | 43.7만 |
|---|
| 2026.07.09 | ₩121,500 | ₩130,900 | ₩117,800 | ₩118,200 | -2.72% | 69.8만 |
|---|
| 2026.07.08 | ₩135,500 | ₩135,700 | ₩118,400 | ₩120,400 | -11.14% | 58.8만 |
|---|
| 2026.07.07 | ₩127,800 | ₩144,500 | ₩126,900 | ₩136,200 | +6.57% | 58.7만 |
|---|
| 2026.07.06 | ₩132,600 | ₩135,000 | ₩124,700 | ₩127,800 | -3.62% | 31.1만 |
|---|
| 2026.07.03 | ₩146,200 | ₩147,500 | ₩129,500 | ₩133,700 | -8.55% | 43.9만 |
|---|
| 2026.07.02 | ₩148,500 | ₩150,800 | ₩140,400 | ₩142,900 | -3.77% | 35.9만 |
|---|
| 2026.07.01 | ₩153,100 | ₩159,500 | ₩145,800 | ₩150,000 | -2.02% | 49.5만 |
|---|
| 2026.06.30 | ₩160,900 | ₩162,700 | ₩149,900 | ₩149,900 | -6.84% | 45.3만 |
|---|
| 2026.06.29 | ₩151,200 | ₩173,800 | ₩150,800 | ₩162,900 | +7.74% | 115.5만 |
|---|
| 2026.06.26 | ₩166,900 | ₩167,000 | ₩139,600 | ₩142,900 | -14.38% | 100.6만 |
|---|
| 2026.06.25 | ₩151,100 | ₩161,200 | ₩150,100 | ₩155,800 | +3.11% | 48.8만 |
|---|
| 2026.06.24 | ₩139,400 | ₩155,000 | ₩134,600 | ₩152,600 | +9.47% | 61.2만 |
|---|
| 2026.06.23 | ₩132,000 | ₩149,400 | ₩132,000 | ₩138,000 | +4.55% | 56.8만 |
|---|
| 2026.06.22 | ₩132,000 | ₩135,600 | ₩127,900 | ₩133,900 | +1.44% | 17.3만 |
|---|
| 2026.06.19 | ₩134,000 | ₩144,400 | ₩130,500 | ₩134,600 | +0.45% | 34.7만 |
|---|
| 2026.06.18 | ₩146,100 | ₩147,400 | ₩132,100 | ₩134,500 | -7.94% | 32만 |
|---|
| 2026.06.17 | ₩143,200 | ₩151,400 | ₩137,200 | ₩146,100 | +2.03% | 38.4만 |
|---|
| 2026.06.16 | ₩132,800 | ₩142,900 | ₩130,100 | ₩139,700 | +5.20% | 25.2만 |
|---|
| 2026.06.15 | ₩131,600 | ₩138,400 | ₩130,800 | ₩132,800 | +0.91% | 17.3만 |
|---|
| 2026.06.12 | ₩139,800 | ₩139,800 | ₩128,000 | ₩129,200 | -7.58% | 31.1만 |
|---|
| 2026.06.11 | ₩127,800 | ₩139,900 | ₩121,200 | ₩134,800 | +5.48% | 52.9만 |
|---|
| 2026.06.10 | ₩124,500 | ₩133,500 | ₩124,300 | ₩130,900 | +5.14% | 28.7만 |
|---|
| 2026.06.09 | ₩117,000 | ₩132,200 | ₩114,000 | ₩128,000 | +9.40% | 56.8만 |
|---|
| 2026.06.08 | ₩122,500 | ₩124,900 | ₩112,500 | ₩116,500 | -4.90% | 53만 |
|---|
| 2026.06.05 | ₩150,900 | ₩152,200 | ₩135,900 | ₩136,100 | -9.81% | 39.1만 |
|---|
| 2026.06.04 | ₩150,400 | ₩158,500 | ₩143,600 | ₩145,600 | -3.19% | 32.9만 |
|---|
| 2026.06.02 | ₩147,000 | ₩155,900 | ₩142,700 | ₩147,700 | +0.48% | 46.6만 |
|---|
| 2026.06.01 | ₩151,100 | ₩155,600 | ₩144,300 | ₩146,800 | -2.85% | 40만 |
|---|
| 2026.05.29 | ₩156,800 | ₩157,000 | ₩145,900 | ₩151,100 | -3.64% | 27.4만 |
|---|
| 2026.05.28 | ₩161,400 | ₩164,000 | ₩148,400 | ₩155,000 | -3.97% | 37.6만 |
|---|
| 2026.05.27 | ₩152,000 | ₩172,500 | ₩150,300 | ₩162,800 | +7.11% | 64.5만 |
|---|
| 2026.05.26 | ₩163,800 | ₩165,700 | ₩155,000 | ₩156,100 | -4.70% | 33.4만 |
|---|
| 2026.05.22 | ₩145,200 | ₩165,000 | ₩145,100 | ₩157,400 | +8.40% | 73.5만 |
|---|
| 2026.05.21 | ₩144,700 | ₩148,300 | ₩139,300 | ₩139,500 | -3.59% | 32만 |
|---|
| 2026.05.20 | ₩146,700 | ₩147,900 | ₩134,800 | ₩138,200 | -5.79% | 46.6만 |
|---|
| 2026.05.19 | ₩159,200 | ₩162,700 | ₩141,900 | ₩150,300 | -5.59% | 91만 |
|---|
| 2026.05.18 | ₩187,100 | ₩187,100 | ₩156,500 | ₩162,000 | -13.42% | 82.1만 |
|---|
| 2026.05.15 | ₩198,200 | ₩203,500 | ₩185,200 | ₩191,400 | -3.43% | 41.8만 |
|---|
| 2026.05.14 | ₩199,500 | ₩210,000 | ₩193,100 | ₩195,900 | -1.80% | 47.6만 |
|---|
| 2026.05.13 | ₩207,000 | ₩207,000 | ₩190,700 | ₩197,700 | -4.49% | 49.3만 |
|---|
| 2026.05.12 | ₩184,600 | ₩212,000 | ₩183,700 | ₩203,500 | +10.24% | 95.9만 |
|---|
| 2026.05.11 | ₩186,300 | ₩186,300 | ₩178,700 | ₩184,200 | -1.13% | 30.9만 |
|---|
| 2026.05.08 | ₩184,500 | ₩197,000 | ₩183,400 | ₩187,100 | +1.41% | 45.8만 |
|---|
| 2026.05.07 | ₩177,900 | ₩184,200 | ₩176,000 | ₩182,700 | +2.70% | 39.1만 |
|---|
| 2026.05.06 | ₩181,500 | ₩181,800 | ₩175,000 | ₩176,800 | -2.59% | 32.5만 |
|---|
| 2026.05.04 | ₩187,600 | ₩190,700 | ₩181,000 | ₩181,500 | -3.25% | 31.3만 |
|---|
| 2026.04.30 | ₩193,700 | ₩194,000 | ₩183,200 | ₩183,400 | -5.32% | 29.2만 |
|---|
| 2026.04.29 | ₩205,000 | ₩208,500 | ₩192,500 | ₩194,500 | -5.12% | 36.3만 |
|---|
| 2026.04.28 | ₩201,000 | ₩210,000 | ₩194,100 | ₩203,500 | +1.24% | 38.7만 |
|---|
| 2026.04.27 | ₩200,000 | ₩212,000 | ₩199,000 | ₩206,000 | +3.00% | 35.6만 |
|---|
| 2026.04.24 | ₩199,900 | ₩207,000 | ₩198,900 | ₩200,000 | +0.05% | 24.3만 |
|---|
| 2026.04.23 | ₩190,100 | ₩204,000 | ₩188,000 | ₩201,500 | +6.00% | 52.7만 |
|---|
| 2026.04.22 | ₩195,000 | ₩199,700 | ₩183,700 | ₩188,300 | -3.44% | 39.6만 |
|---|
| 2026.04.21 | ₩200,500 | ₩202,000 | ₩193,000 | ₩194,100 | -3.19% | 31.8만 |
|---|
| 2026.04.20 | ₩200,000 | ₩208,000 | ₩195,900 | ₩200,000 | 0.00% | 27.4만 |
|---|
| 2026.04.17 | ₩195,100 | ₩204,500 | ₩191,200 | ₩197,400 | +1.18% | 23.8만 |
|---|
| 2026.04.16 | ₩195,400 | ₩202,500 | ₩194,000 | ₩198,000 | +1.33% | 30.1만 |
|---|
| 2026.04.15 | ₩183,100 | ₩194,800 | ₩175,700 | ₩193,000 | +5.41% | 57.5만 |
|---|
| 2026.04.14 | ₩191,500 | ₩198,100 | ₩180,500 | ₩181,000 | -5.48% | 53.7만 |
|---|
| 2026.04.13 | ₩183,000 | ₩191,400 | ₩181,100 | ₩188,800 | +3.17% | 20.7만 |
|---|
| 2026.04.10 | ₩183,700 | ₩191,000 | ₩178,100 | ₩188,200 | +2.45% | 35.8만 |
|---|
| 2026.04.09 | ₩177,200 | ₩186,700 | ₩176,500 | ₩180,300 | +1.75% | 51.8만 |
|---|
| 2026.04.08 | ₩179,600 | ₩182,300 | ₩171,100 | ₩175,700 | -2.17% | 56.8만 |
|---|
| 2026.04.07 | ₩167,300 | ₩172,600 | ₩165,200 | ₩170,300 | +1.79% | 30.1만 |
|---|
| 2026.04.06 | ₩173,500 | ₩177,200 | ₩165,400 | ₩166,200 | -4.21% | 40.5만 |
|---|
| 2026.04.03 | ₩185,700 | ₩186,100 | ₩170,700 | ₩175,000 | -5.76% | 45.1만 |
|---|
| 2026.04.02 | ₩205,500 | ₩208,000 | ₩167,000 | ₩181,400 | -11.73% | 88.9만 |
|---|
| 2026.04.01 | ₩200,000 | ₩210,000 | ₩199,000 | ₩205,500 | +2.75% | 28.4만 |
|---|
| 2026.03.31 | ₩199,000 | ₩205,500 | ₩188,600 | ₩192,000 | -3.52% | 37.9만 |
|---|
| 2026.03.30 | ₩202,500 | ₩205,000 | ₩194,200 | ₩199,000 | -1.73% | 30.1만 |
|---|
| 2026.03.27 | ₩212,500 | ₩219,000 | ₩201,500 | ₩213,500 | +0.47% | 40.4만 |
|---|
| 2026.03.26 | ₩222,000 | ₩224,000 | ₩205,750 | ₩206,500 | -6.98% | 41.8만 |
|---|
| 2026.03.25 | ₩207,000 | ₩216,500 | ₩201,000 | ₩213,500 | +3.14% | 32만 |
|---|
| 2026.03.24 | ₩204,500 | ₩210,000 | ₩198,100 | ₩204,000 | -0.24% | 36.4만 |
|---|
| 2026.03.23 | ₩202,500 | ₩207,500 | ₩191,700 | ₩191,700 | -5.33% | 40.4만 |
|---|
| 2026.03.20 | ₩201,500 | ₩218,000 | ₩196,800 | ₩213,000 | +5.71% | 40만 |
|---|
| 2026.03.19 | ₩206,000 | ₩211,000 | ₩198,000 | ₩199,900 | -2.96% | 36.4만 |
|---|
| 2026.03.18 | ₩212,000 | ₩219,000 | ₩208,000 | ₩211,000 | -0.47% | 39.1만 |
|---|
| 2026.03.17 | ₩211,000 | ₩225,000 | ₩203,500 | ₩210,000 | -0.47% | 74.6만 |
|---|
| 2026.03.16 | ₩204,000 | ₩208,500 | ₩195,100 | ₩201,000 | -1.47% | 38.1만 |
|---|
| 2026.03.13 | ₩180,000 | ₩211,000 | ₩179,000 | ₩201,000 | +11.67% | 96만 |
|---|
| 2026.03.12 | ₩178,700 | ₩194,600 | ₩178,500 | ₩183,700 | +2.80% | 53.5만 |
|---|
| 2026.03.11 | ₩183,700 | ₩189,000 | ₩177,400 | ₩179,600 | -2.23% | 34.5만 |
|---|
| 2026.03.10 | ₩199,000 | ₩199,200 | ₩180,500 | ₩180,500 | -9.30% | 52.8만 |
|---|
| 2026.03.09 | ₩186,500 | ₩192,400 | ₩183,200 | ₩190,300 | +2.04% | 34.3만 |
|---|
| 2026.03.06 | ₩187,000 | ₩202,000 | ₩186,800 | ₩199,200 | +6.52% | 51.1만 |
|---|
| 2026.03.05 | ₩175,200 | ₩202,500 | ₩173,000 | ₩190,000 | +8.45% | 60.6만 |
|---|
| 2026.03.04 | ₩189,700 | ₩189,700 | ₩159,900 | ₩161,900 | -14.65% | 54.6만 |
|---|
| 2026.03.03 | ₩189,500 | ₩209,000 | ₩186,100 | ₩192,300 | +1.48% | 71.1만 |
|---|
| 2026.02.27 | ₩187,300 | ₩194,200 | ₩186,000 | ₩191,700 | +2.35% | 36.1만 |
|---|
| 2026.02.26 | ₩182,000 | ₩189,400 | ₩179,000 | ₩187,300 | +2.91% | 40.1만 |
|---|
| 2026.02.25 | ₩184,900 | ₩187,900 | ₩181,400 | ₩184,400 | -0.27% | 31.3만 |
|---|
| 2026.02.24 | ₩184,600 | ₩188,200 | ₩181,600 | ₩183,100 | -0.81% | 35.1만 |
|---|
| 2026.02.23 | ₩175,000 | ₩188,300 | ₩173,600 | ₩180,400 | +3.09% | 43.7만 |
|---|
| 2026.02.20 | ₩176,900 | ₩178,700 | ₩173,100 | ₩173,200 | -2.09% | 20.3만 |
|---|
| 2026.02.19 | ₩176,800 | ₩179,800 | ₩169,000 | ₩177,700 | +0.51% | 47.6만 |
|---|
| 2026.02.13 | ₩177,000 | ₩179,000 | ₩174,200 | ₩176,600 | -0.23% | 22.8만 |
|---|
| 2026.02.12 | ₩178,700 | ₩183,300 | ₩176,100 | ₩178,600 | -0.06% | 28.7만 |
|---|
| 2026.02.11 | ₩183,600 | ₩186,900 | ₩178,600 | ₩180,200 | -1.85% | 25.2만 |
|---|
| 2026.02.10 | ₩177,200 | ₩186,500 | ₩176,100 | ₩178,500 | +0.73% | 30.8만 |
|---|
| 2026.02.09 | ₩174,900 | ₩180,800 | ₩172,200 | ₩178,200 | +1.89% | 38.8만 |
|---|
| 2026.02.06 | ₩174,500 | ₩176,900 | ₩167,100 | ₩169,800 | -2.69% | 38.4만 |
|---|
| 2026.02.05 | ₩186,000 | ₩189,500 | ₩179,200 | ₩182,000 | -2.15% | 32.3만 |
|---|
| 2026.02.04 | ₩191,900 | ₩193,900 | ₩183,100 | ₩185,700 | -3.23% | 50.6만 |
|---|
| 2026.02.03 | ₩204,500 | ₩204,500 | ₩189,400 | ₩193,400 | -5.43% | 49만 |
|---|
| 2026.02.02 | ₩193,000 | ₩203,500 | ₩189,300 | ₩192,700 | -0.16% | 58.6만 |
|---|
| 2026.01.30 | ₩200,000 | ₩221,500 | ₩196,500 | ₩203,000 | +1.50% | 81.3만 |
|---|
| 2026.01.29 | ₩204,500 | ₩212,500 | ₩198,000 | ₩209,000 | +2.20% | 77.1만 |
|---|
| 2026.01.28 | ₩192,800 | ₩205,000 | ₩191,000 | ₩202,500 | +5.03% | 85.2만 |
|---|
| 2026.01.27 | ₩184,600 | ₩194,400 | ₩184,200 | ₩192,900 | +4.50% | 85.2만 |
|---|
| 2026.01.26 | ₩168,300 | ₩190,900 | ₩167,900 | ₩185,600 | +10.28% | 158.9만 |
|---|
| 2026.01.23 | ₩148,300 | ₩166,500 | ₩148,300 | ₩165,900 | +11.87% | 79.7만 |
|---|
| 2026.01.22 | ₩149,200 | ₩149,400 | ₩141,600 | ₩147,700 | -1.01% | 50만 |
|---|
| 2026.01.21 | ₩162,400 | ₩162,600 | ₩142,900 | ₩146,500 | -9.79% | 111.4만 |
|---|
| 2026.01.20 | ₩167,900 | ₩171,200 | ₩165,700 | ₩166,700 | -0.71% | 37.9만 |
|---|
| 2026.01.19 | ₩165,500 | ₩169,900 | ₩164,000 | ₩167,400 | +1.15% | 24.6만 |
|---|
| 2026.01.16 | ₩160,100 | ₩169,900 | ₩157,000 | ₩166,800 | +4.18% | 60.2만 |
|---|
| 2026.01.15 | ₩165,500 | ₩166,600 | ₩161,200 | ₩163,000 | -1.51% | 21만 |
|---|
| 2026.01.14 | ₩170,500 | ₩170,900 | ₩159,400 | ₩162,800 | -4.52% | 50.1만 |
|---|
| 2026.01.13 | ₩176,500 | ₩177,100 | ₩168,400 | ₩169,300 | -4.08% | 42.1만 |
|---|
| 2026.01.12 | ₩180,200 | ₩182,800 | ₩175,100 | ₩177,100 | -1.72% | 24.2만 |
|---|
| 2026.01.09 | ₩185,000 | ₩186,400 | ₩178,500 | ₩181,800 | -1.73% | 32만 |
|---|
| 2026.01.08 | ₩182,900 | ₩186,500 | ₩179,200 | ₩184,400 | +0.82% | 52만 |
|---|
| 2026.01.07 | ₩175,300 | ₩181,100 | ₩173,400 | ₩178,900 | +2.05% | 34.8만 |
|---|
| 2026.01.06 | ₩175,100 | ₩178,500 | ₩173,500 | ₩175,300 | +0.11% | 30만 |
|---|
| 2026.01.05 | ₩169,800 | ₩177,200 | ₩165,800 | ₩176,100 | +3.71% | 38.8만 |
|---|
| 2026.01.02 | ₩172,600 | ₩174,400 | ₩169,800 | ₩170,800 | -1.04% | 29.5만 |
|---|
| 2025.12.30 | ₩175,200 | ₩175,900 | ₩170,200 | ₩173,700 | -0.86% | 24.1만 |
|---|
| 2025.12.29 | ₩181,400 | ₩181,500 | ₩173,000 | ₩174,600 | -3.75% | 44.9만 |
|---|
| 2025.12.26 | ₩173,500 | ₩181,200 | ₩171,550 | ₩180,000 | +3.75% | 49.5만 |
|---|
| 2025.12.24 | ₩170,300 | ₩173,600 | ₩168,300 | ₩172,500 | +1.29% | 25.6만 |
|---|
| 2025.12.23 | ₩174,000 | ₩174,200 | ₩169,400 | ₩170,200 | -2.18% | 27.9만 |
|---|
| 2025.12.22 | ₩176,700 | ₩181,500 | ₩171,000 | ₩172,200 | -2.55% | 33만 |
|---|
| 2025.12.19 | ₩168,000 | ₩177,600 | ₩165,500 | ₩171,700 | +2.20% | 54.4만 |
|---|
| 2025.12.18 | ₩165,700 | ₩168,600 | ₩163,000 | ₩167,000 | +0.78% | 27.4만 |
|---|
| 2025.12.17 | ₩171,600 | ₩172,800 | ₩167,600 | ₩168,600 | -1.75% | 27.9만 |
|---|
| 2025.12.16 | ₩178,000 | ₩179,000 | ₩171,800 | ₩172,200 | -3.26% | 31.8만 |
|---|
| 2025.12.15 | ₩176,000 | ₩178,000 | ₩173,900 | ₩177,900 | +1.08% | 32.5만 |
|---|
| 2025.12.12 | ₩186,100 | ₩189,300 | ₩175,600 | ₩176,200 | -5.32% | 53.7만 |
|---|
| 2025.12.11 | ₩191,000 | ₩191,500 | ₩187,000 | ₩187,300 | -1.94% | 29.2만 |
|---|
| 2025.12.10 | ₩182,100 | ₩190,600 | ₩180,600 | ₩188,900 | +3.73% | 33.6만 |
|---|
| 2025.12.09 | ₩185,500 | ₩186,100 | ₩181,300 | ₩183,200 | -1.24% | 21.8만 |
|---|
| 2025.12.08 | ₩186,700 | ₩188,100 | ₩182,000 | ₩183,000 | -1.98% | 26.7만 |
|---|
| 2025.12.05 | ₩195,000 | ₩198,400 | ₩180,200 | ₩185,500 | -4.87% | 70.7만 |
|---|
| 2025.12.04 | ₩190,000 | ₩203,500 | ₩189,500 | ₩196,100 | +3.21% | 51만 |
|---|
| 2025.12.03 | ₩192,300 | ₩192,700 | ₩188,400 | ₩189,700 | -1.35% | 24.5만 |
|---|
| 2025.12.02 | ₩192,500 | ₩192,900 | ₩187,800 | ₩191,900 | -0.31% | 42.5만 |
|---|
| 2025.12.01 | ₩196,500 | ₩199,300 | ₩192,100 | ₩195,800 | -0.36% | 53.4만 |
|---|
| 2025.11.28 | ₩184,000 | ₩194,500 | ₩182,800 | ₩193,300 | +5.05% | 88.7만 |
|---|
| 2025.11.27 | ₩184,500 | ₩185,500 | ₩179,800 | ₩180,700 | -2.06% | 34.5만 |
|---|
| 2025.11.26 | ₩176,500 | ₩190,200 | ₩173,700 | ₩185,600 | +5.16% | 86.2만 |
|---|
| 2025.11.25 | ₩171,600 | ₩178,000 | ₩170,200 | ₩172,900 | +0.76% | 34.6만 |
|---|
| 2025.11.24 | ₩181,000 | ₩181,200 | ₩171,200 | ₩171,600 | -5.19% | 45.8만 |
|---|
| 2025.11.21 | ₩173,000 | ₩179,700 | ₩172,700 | ₩178,200 | +3.01% | 39.3만 |
|---|
| 2025.11.20 | ₩173,200 | ₩179,000 | ₩171,500 | ₩177,600 | +2.54% | 37.8만 |
|---|
| 2025.11.19 | ₩178,500 | ₩179,100 | ₩169,100 | ₩173,400 | -2.86% | 41.2만 |
|---|
| 2025.11.18 | ₩180,900 | ₩183,100 | ₩173,600 | ₩178,500 | -1.33% | 54.6만 |
|---|
| 2025.11.17 | ₩172,800 | ₩180,900 | ₩169,400 | ₩177,200 | +2.55% | 63만 |
|---|
| 2025.11.14 | ₩164,200 | ₩178,000 | ₩161,000 | ₩175,500 | +6.88% | 114.7만 |
|---|
| 2025.11.13 | ₩167,900 | ₩171,100 | ₩163,500 | ₩167,900 | 0.00% | 117.6만 |
|---|
| 2025.11.12 | ₩148,400 | ₩171,200 | ₩148,000 | ₩170,700 | +15.03% | 265.3만 |
|---|
| 2025.11.11 | ₩148,600 | ₩148,800 | ₩143,100 | ₩145,200 | -2.29% | 34.9만 |
|---|
| 2025.11.10 | ₩151,000 | ₩151,500 | ₩146,700 | ₩148,400 | -1.72% | 17.6만 |
|---|
| 2025.11.07 | ₩152,000 | ₩155,000 | ₩146,800 | ₩148,800 | -2.11% | 32만 |
|---|
| 2025.11.06 | ₩154,800 | ₩159,700 | ₩152,500 | ₩153,100 | -1.10% | 47.4만 |
|---|
| 2025.11.05 | ₩158,900 | ₩159,100 | ₩146,100 | ₩152,000 | -4.34% | 51.1만 |
|---|
| 2025.11.04 | ₩146,900 | ₩159,300 | ₩144,600 | ₩157,400 | +7.15% | 102.1만 |
|---|
| 2025.11.03 | ₩147,100 | ₩149,000 | ₩143,700 | ₩148,700 | +1.09% | 38만 |
|---|
| 2025.10.31 | ₩142,800 | ₩146,800 | ₩141,800 | ₩146,400 | +2.52% | 39.7만 |
|---|
| 2025.10.30 | ₩143,200 | ₩144,800 | ₩139,100 | ₩141,500 | -1.19% | 23.4만 |
|---|
| 2025.10.29 | ₩143,200 | ₩143,800 | ₩139,600 | ₩141,300 | -1.33% | 26.2만 |
|---|
| 2025.10.28 | ₩146,500 | ₩146,500 | ₩142,300 | ₩144,100 | -1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩133,500 | ₩144,400 | ₩133,100 | ₩144,200 | +8.01% | 54.8만 |
|---|
| 2025.10.24 | ₩134,900 | ₩135,300 | ₩132,200 | ₩132,800 | -1.56% | 23.7만 |
|---|
| 2025.10.23 | ₩135,800 | ₩138,000 | ₩133,600 | ₩134,200 | -1.18% | 18.7만 |
|---|
| 2025.10.22 | ₩135,400 | ₩139,000 | ₩133,300 | ₩136,200 | +0.59% | 24.4만 |
|---|
| 2025.10.21 | ₩139,600 | ₩139,700 | ₩133,100 | ₩135,700 | -2.79% | 37.4만 |
|---|
| 2025.10.20 | ₩134,100 | ₩138,900 | ₩132,600 | ₩136,600 | +1.86% | 38.8만 |
|---|
| 2025.10.17 | ₩135,500 | ₩137,200 | ₩131,000 | ₩131,600 | -2.88% | 52.1만 |
|---|
| 2025.10.16 | ₩145,400 | ₩145,500 | ₩131,000 | ₩132,600 | -8.80% | 100.1만 |
|---|
| 2025.10.15 | ₩148,700 | ₩150,200 | ₩143,000 | ₩144,100 | -3.09% | 34.5만 |
|---|
| 2025.10.14 | ₩152,800 | ₩156,600 | ₩144,600 | ₩146,700 | -3.99% | 38.4만 |
|---|
| 2025.10.13 | ₩147,900 | ₩158,500 | ₩147,000 | ₩151,400 | +2.37% | 32.6만 |
|---|
| 2025.10.10 | ₩153,000 | ₩153,100 | ₩147,900 | ₩150,600 | -1.57% | 23.3만 |
|---|