시장 데이터를 불러오는 중
전체 종목
지씨셀 과거 주가
144510.KQ · KOSDAQ
주요 제품·사업: 세포치료제, 검체검사서비스, 제대혈은행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
144510.KQ · KOSDAQ
주요 제품·사업: 세포치료제, 검체검사서비스, 제대혈은행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,080 | ₩15,080 | ₩14,530 | ₩14,600 | -3.18% | 3.3만 |
| 2026.10.07 | ₩15,040 | ₩15,480 | ₩14,890 | ₩15,120 | +0.53% | 5.9만 |
| 2026.10.06 | ₩14,550 | ₩15,090 | ₩14,440 | ₩14,850 | +2.06% | 2.9만 |
| 2026.10.02 | ₩14,590 | ₩14,810 | ₩14,350 | ₩14,580 | -0.07% | 3만 |
| 2026.10.01 | ₩14,030 | ₩14,730 | ₩13,980 | ₩14,730 | +4.99% | 4.5만 |
| 2026.09.30 | ₩14,290 | ₩14,290 | ₩13,970 | ₩14,030 | -1.82% | 2.7만 |
| 2026.09.29 | ₩14,500 | ₩14,500 | ₩13,950 | ₩14,330 | -1.17% | 2.4만 |
| 2026.09.28 | ₩14,250 | ₩14,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,200 |
| ₩14,400 |
| +1.05% |
| 4.4만 |
| 2026.09.23 | ₩14,260 | ₩14,260 | ₩13,800 | ₩14,050 | -1.47% | 1.8만 |
|---|
| 2026.09.22 | ₩14,260 | ₩14,350 | ₩13,740 | ₩13,950 | -2.17% | 5.6만 |
|---|
| 2026.09.21 | ₩14,550 | ₩14,740 | ₩14,180 | ₩14,230 | -2.20% | 5.5만 |
|---|
| 2026.09.18 | ₩15,700 | ₩15,850 | ₩14,610 | ₩14,690 | -6.43% | 30만 |
|---|
| 2026.09.17 | ₩14,000 | ₩14,100 | ₩13,840 | ₩13,840 | -1.14% | 1.1만 |
|---|
| 2026.09.16 | ₩14,000 | ₩14,240 | ₩13,700 | ₩14,170 | +1.21% | 1.8만 |
|---|
| 2026.09.15 | ₩14,030 | ₩14,360 | ₩14,020 | ₩14,020 | -0.07% | 1.3만 |
|---|
| 2026.09.14 | ₩14,030 | ₩14,600 | ₩14,030 | ₩14,230 | +1.43% | 1.3만 |
|---|
| 2026.09.11 | ₩14,480 | ₩14,800 | ₩14,270 | ₩14,400 | -0.55% | 4.1만 |
|---|
| 2026.09.10 | ₩14,510 | ₩14,610 | ₩14,160 | ₩14,470 | -0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩14,410 | ₩14,630 | ₩14,260 | ₩14,610 | +1.39% | 4.7천 |
|---|
| 2026.09.08 | ₩15,070 | ₩15,130 | ₩14,390 | ₩14,390 | -4.51% | 2.3만 |
|---|
| 2026.09.07 | ₩14,740 | ₩15,220 | ₩14,730 | ₩15,100 | +2.44% | 2.9만 |
|---|
| 2026.09.04 | ₩14,690 | ₩15,000 | ₩14,140 | ₩14,760 | +0.48% | 4.3만 |
|---|
| 2026.09.03 | ₩13,780 | ₩15,290 | ₩13,700 | ₩14,760 | +7.11% | 15.4만 |
|---|
| 2026.09.02 | ₩13,500 | ₩13,930 | ₩13,210 | ₩13,700 | +1.48% | 4.6만 |
|---|
| 2026.09.01 | ₩13,500 | ₩13,740 | ₩13,250 | ₩13,600 | +0.74% | 3.3만 |
|---|
| 2026.08.31 | ₩13,500 | ₩13,500 | ₩13,010 | ₩13,500 | 0.00% | 3.5만 |
|---|
| 2026.08.28 | ₩13,730 | ₩13,730 | ₩13,240 | ₩13,490 | -1.75% | 3.3만 |
|---|
| 2026.08.27 | ₩13,570 | ₩13,900 | ₩13,350 | ₩13,510 | -0.44% | 3.9만 |
|---|
| 2026.08.26 | ₩13,910 | ₩14,070 | ₩13,520 | ₩13,700 | -1.51% | 2.5만 |
|---|
| 2026.08.25 | ₩14,000 | ₩14,000 | ₩13,180 | ₩13,880 | -0.86% | 5.6만 |
|---|
| 2026.08.24 | ₩14,000 | ₩14,290 | ₩13,600 | ₩13,830 | -1.21% | 5.2만 |
|---|
| 2026.08.21 | ₩13,800 | ₩13,930 | ₩13,300 | ₩13,720 | -0.58% | 6.4만 |
|---|
| 2026.08.20 | ₩15,700 | ₩15,880 | ₩14,110 | ₩14,410 | -8.22% | 10.6만 |
|---|
| 2026.08.19 | ₩13,800 | ₩13,990 | ₩13,310 | ₩13,460 | -2.46% | 5.9만 |
|---|
| 2026.08.18 | ₩14,800 | ₩14,800 | ₩13,780 | ₩13,980 | -5.54% | 5만 |
|---|
| 2026.08.14 | ₩14,720 | ₩14,720 | ₩14,270 | ₩14,600 | -0.82% | 3.6만 |
|---|
| 2026.08.13 | ₩14,980 | ₩14,980 | ₩14,310 | ₩14,470 | -3.40% | 5.7만 |
|---|
| 2026.08.12 | ₩15,200 | ₩15,200 | ₩14,620 | ₩14,730 | -3.09% | 3.4만 |
|---|
| 2026.08.11 | ₩15,220 | ₩15,560 | ₩14,990 | ₩15,110 | -0.72% | 6.9만 |
|---|
| 2026.08.10 | ₩14,630 | ₩15,440 | ₩14,630 | ₩15,350 | +4.92% | 5.8만 |
|---|
| 2026.08.07 | ₩14,400 | ₩14,900 | ₩14,220 | ₩14,630 | +1.60% | 5.9만 |
|---|
| 2026.08.06 | ₩14,400 | ₩14,760 | ₩14,340 | ₩14,550 | +1.04% | 5.5만 |
|---|
| 2026.08.05 | ₩14,380 | ₩14,600 | ₩14,230 | ₩14,340 | -0.28% | 4.3만 |
|---|
| 2026.08.04 | ₩13,560 | ₩14,480 | ₩13,550 | ₩14,330 | +5.68% | 6.8만 |
|---|
| 2026.08.03 | ₩13,260 | ₩13,930 | ₩13,050 | ₩13,560 | +2.26% | 7.7만 |
|---|
| 2026.07.31 | ₩12,700 | ₩13,450 | ₩12,700 | ₩13,360 | +5.20% | 6.8만 |
|---|
| 2026.07.30 | ₩11,610 | ₩13,000 | ₩11,610 | ₩12,710 | +9.47% | 9.4만 |
|---|
| 2026.07.29 | ₩12,700 | ₩13,000 | ₩11,700 | ₩12,810 | +0.87% | 10만 |
|---|
| 2026.07.28 | ₩13,210 | ₩13,380 | ₩12,700 | ₩12,900 | -2.35% | 2.9만 |
|---|
| 2026.07.27 | ₩13,310 | ₩13,640 | ₩13,230 | ₩13,310 | 0.00% | 2.8만 |
|---|
| 2026.07.24 | ₩13,560 | ₩13,680 | ₩13,160 | ₩13,410 | -1.11% | 2.8만 |
|---|
| 2026.07.23 | ₩12,860 | ₩13,500 | ₩12,860 | ₩13,360 | +3.89% | 2.9만 |
|---|
| 2026.07.22 | ₩12,750 | ₩13,140 | ₩12,750 | ₩12,960 | +1.65% | 3.1만 |
|---|
| 2026.07.21 | ₩12,900 | ₩12,980 | ₩12,340 | ₩12,720 | -1.40% | 4.3만 |
|---|
| 2026.07.20 | ₩13,050 | ₩13,280 | ₩12,600 | ₩13,040 | -0.08% | 3.4만 |
|---|
| 2026.07.16 | ₩12,990 | ₩13,630 | ₩12,990 | ₩13,340 | +2.69% | 2.2만 |
|---|
| 2026.07.15 | ₩13,020 | ₩13,800 | ₩12,710 | ₩13,580 | +4.30% | 2.4만 |
|---|
| 2026.07.14 | ₩13,370 | ₩13,430 | ₩12,430 | ₩13,010 | -2.69% | 7.2만 |
|---|
| 2026.07.13 | ₩14,090 | ₩14,500 | ₩13,160 | ₩14,000 | -0.64% | 5.4만 |
|---|
| 2026.07.10 | ₩13,500 | ₩14,080 | ₩13,500 | ₩14,070 | +4.22% | 4.7만 |
|---|
| 2026.07.09 | ₩13,570 | ₩13,970 | ₩13,200 | ₩13,560 | -0.07% | 5.8만 |
|---|
| 2026.07.08 | ₩13,700 | ₩14,110 | ₩13,360 | ₩13,470 | -1.68% | 4.7만 |
|---|
| 2026.07.07 | ₩14,160 | ₩14,630 | ₩13,810 | ₩14,050 | -0.78% | 2.4만 |
|---|
| 2026.07.06 | ₩14,400 | ₩14,490 | ₩14,030 | ₩14,270 | -0.90% | 2.6만 |
|---|
| 2026.07.03 | ₩14,310 | ₩14,730 | ₩13,620 | ₩14,540 | +1.61% | 4.7만 |
|---|
| 2026.07.02 | ₩14,220 | ₩14,880 | ₩14,120 | ₩14,330 | +0.77% | 2.2만 |
|---|
| 2026.07.01 | ₩14,880 | ₩15,240 | ₩14,570 | ₩14,910 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩15,600 | ₩16,400 | ₩14,710 | ₩14,980 | -3.97% | 5.9만 |
|---|
| 2026.06.29 | ₩13,160 | ₩15,900 | ₩13,160 | ₩15,900 | +20.82% | 10.6만 |
|---|
| 2026.06.26 | ₩14,090 | ₩14,100 | ₩12,930 | ₩13,160 | -6.60% | 8.3만 |
|---|
| 2026.06.25 | ₩14,800 | ₩15,150 | ₩14,020 | ₩14,090 | -4.80% | 8.9만 |
|---|
| 2026.06.24 | ₩14,700 | ₩15,200 | ₩14,000 | ₩15,030 | +2.24% | 6.6만 |
|---|
| 2026.06.23 | ₩15,230 | ₩16,080 | ₩14,800 | ₩14,810 | -2.76% | 6.6만 |
|---|
| 2026.06.22 | ₩16,000 | ₩16,000 | ₩15,190 | ₩15,600 | -2.50% | 4.3만 |
|---|
| 2026.06.19 | ₩16,720 | ₩16,980 | ₩15,700 | ₩15,870 | -5.08% | 6.3만 |
|---|
| 2026.06.18 | ₩17,840 | ₩17,840 | ₩16,940 | ₩16,980 | -4.82% | 2.7만 |
|---|
| 2026.06.17 | ₩18,180 | ₩18,200 | ₩17,500 | ₩17,650 | -2.92% | 3.4만 |
|---|
| 2026.06.16 | ₩17,110 | ₩18,230 | ₩17,010 | ₩18,170 | +6.20% | 9만 |
|---|
| 2026.06.15 | ₩17,380 | ₩17,750 | ₩17,060 | ₩17,320 | -0.35% | 4.4만 |
|---|
| 2026.06.12 | ₩17,090 | ₩17,480 | ₩16,830 | ₩16,830 | -1.52% | 3.1만 |
|---|
| 2026.06.11 | ₩16,180 | ₩16,700 | ₩15,900 | ₩16,690 | +3.15% | 3.8만 |
|---|
| 2026.06.10 | ₩15,900 | ₩16,890 | ₩15,900 | ₩16,300 | +2.52% | 3.3만 |
|---|
| 2026.06.09 | ₩15,710 | ₩16,780 | ₩15,710 | ₩16,500 | +5.03% | 2.9만 |
|---|
| 2026.06.08 | ₩16,780 | ₩16,780 | ₩15,610 | ₩15,710 | -6.38% | 4.4만 |
|---|
| 2026.06.05 | ₩17,600 | ₩17,600 | ₩17,100 | ₩17,180 | -2.39% | 3만 |
|---|
| 2026.06.04 | ₩17,090 | ₩17,970 | ₩17,090 | ₩17,350 | +1.52% | 4만 |
|---|
| 2026.06.02 | ₩17,840 | ₩18,000 | ₩17,200 | ₩17,840 | 0.00% | 5만 |
|---|
| 2026.06.01 | ₩19,480 | ₩19,480 | ₩17,580 | ₩18,240 | -6.37% | 8.6만 |
|---|
| 2026.05.29 | ₩19,650 | ₩19,730 | ₩18,710 | ₩19,480 | -0.87% | 3.7만 |
|---|
| 2026.05.28 | ₩20,350 | ₩20,350 | ₩18,920 | ₩19,440 | -4.47% | 5.7만 |
|---|
| 2026.05.27 | ₩21,400 | ₩21,400 | ₩20,000 | ₩20,200 | -5.61% | 2.5만 |
|---|
| 2026.05.26 | ₩21,950 | ₩21,950 | ₩20,450 | ₩20,550 | -6.38% | 3.6만 |
|---|
| 2026.05.22 | ₩19,920 | ₩21,500 | ₩19,920 | ₩21,200 | +6.43% | 2.2만 |
|---|
| 2026.05.21 | ₩20,200 | ₩20,550 | ₩19,900 | ₩19,900 | -1.49% | 3.1만 |
|---|
| 2026.05.20 | ₩20,100 | ₩20,600 | ₩19,550 | ₩19,770 | -1.64% | 3.8만 |
|---|
| 2026.05.19 | ₩20,800 | ₩21,250 | ₩19,710 | ₩20,250 | -2.64% | 9.8만 |
|---|
| 2026.05.18 | ₩21,850 | ₩22,350 | ₩20,200 | ₩21,000 | -3.89% | 5만 |
|---|
| 2026.05.15 | ₩22,850 | ₩23,300 | ₩21,600 | ₩21,750 | -4.81% | 6.5만 |
|---|
| 2026.05.14 | ₩23,000 | ₩23,300 | ₩22,700 | ₩23,000 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩24,550 | ₩25,000 | ₩22,750 | ₩23,000 | -6.31% | 7.9만 |
|---|
| 2026.05.12 | ₩24,400 | ₩24,450 | ₩22,750 | ₩24,000 | -1.64% | 9.3만 |
|---|
| 2026.05.11 | ₩23,550 | ₩23,900 | ₩22,700 | ₩22,750 | -3.40% | 7만 |
|---|
| 2026.05.08 | ₩23,800 | ₩23,800 | ₩22,350 | ₩22,350 | -6.09% | 7.3만 |
|---|
| 2026.05.07 | ₩23,600 | ₩24,300 | ₩23,300 | ₩23,350 | -1.06% | 4.1만 |
|---|
| 2026.05.06 | ₩23,400 | ₩23,550 | ₩23,100 | ₩23,250 | -0.64% | 4만 |
|---|
| 2026.05.04 | ₩24,150 | ₩24,150 | ₩23,200 | ₩23,350 | -3.31% | 4.3만 |
|---|
| 2026.04.30 | ₩24,600 | ₩24,600 | ₩23,650 | ₩23,750 | -3.46% | 3.2만 |
|---|
| 2026.04.29 | ₩24,500 | ₩24,900 | ₩24,300 | ₩24,400 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩25,100 | ₩25,100 | ₩24,300 | ₩24,500 | -2.39% | 4.9만 |
|---|
| 2026.04.27 | ₩25,300 | ₩25,850 | ₩25,050 | ₩25,150 | -0.59% | 2.8만 |
|---|
| 2026.04.24 | ₩24,450 | ₩25,600 | ₩24,450 | ₩25,300 | +3.48% | 2.8만 |
|---|
| 2026.04.23 | ₩25,000 | ₩25,050 | ₩24,250 | ₩24,650 | -1.40% | 3.1만 |
|---|
| 2026.04.22 | ₩25,200 | ₩25,350 | ₩24,550 | ₩25,000 | -0.79% | 2만 |
|---|
| 2026.04.21 | ₩25,900 | ₩26,400 | ₩25,200 | ₩25,300 | -2.32% | 2.8만 |
|---|
| 2026.04.20 | ₩25,750 | ₩26,100 | ₩25,100 | ₩25,850 | +0.39% | 4.9만 |
|---|
| 2026.04.17 | ₩26,000 | ₩27,500 | ₩25,800 | ₩26,300 | +1.15% | 8.8만 |
|---|
| 2026.04.16 | ₩24,450 | ₩25,600 | ₩24,350 | ₩25,350 | +3.68% | 5.8만 |
|---|
| 2026.04.15 | ₩23,700 | ₩24,200 | ₩23,600 | ₩24,100 | +1.69% | 3.2만 |
|---|
| 2026.04.14 | ₩23,500 | ₩23,750 | ₩23,300 | ₩23,500 | 0.00% | 1.5만 |
|---|
| 2026.04.13 | ₩22,700 | ₩23,400 | ₩22,700 | ₩23,200 | +2.20% | 1.9만 |
|---|
| 2026.04.10 | ₩23,050 | ₩23,350 | ₩22,800 | ₩23,100 | +0.22% | 1.5만 |
|---|
| 2026.04.09 | ₩23,350 | ₩23,350 | ₩22,700 | ₩22,850 | -2.14% | 1.9만 |
|---|
| 2026.04.08 | ₩23,450 | ₩23,500 | ₩22,850 | ₩23,100 | -1.49% | 2.6만 |
|---|
| 2026.04.07 | ₩23,250 | ₩23,550 | ₩22,500 | ₩22,650 | -2.58% | 2.3만 |
|---|
| 2026.04.06 | ₩23,000 | ₩23,000 | ₩22,350 | ₩22,450 | -2.39% | 2.9만 |
|---|
| 2026.04.03 | ₩23,400 | ₩23,400 | ₩22,800 | ₩22,900 | -2.14% | 3.1만 |
|---|
| 2026.04.02 | ₩24,500 | ₩24,850 | ₩22,700 | ₩22,900 | -6.53% | 6.2만 |
|---|
| 2026.04.01 | ₩23,950 | ₩24,950 | ₩23,750 | ₩24,650 | +2.92% | 3.1만 |
|---|
| 2026.03.31 | ₩24,000 | ₩24,100 | ₩22,650 | ₩23,150 | -3.54% | 4.7만 |
|---|
| 2026.03.30 | ₩24,250 | ₩24,550 | ₩23,800 | ₩23,850 | -1.65% | 3.9만 |
|---|
| 2026.03.27 | ₩24,950 | ₩25,750 | ₩24,100 | ₩25,450 | +2.00% | 6.3만 |
|---|
| 2026.03.26 | ₩24,500 | ₩25,750 | ₩24,300 | ₩24,400 | -0.41% | 6.4만 |
|---|
| 2026.03.25 | ₩23,650 | ₩24,500 | ₩23,600 | ₩24,150 | +2.11% | 2.9만 |
|---|
| 2026.03.24 | ₩23,600 | ₩23,950 | ₩23,100 | ₩23,450 | -0.64% | 2.6만 |
|---|
| 2026.03.23 | ₩23,900 | ₩24,500 | ₩22,950 | ₩23,000 | -3.77% | 8.1만 |
|---|
| 2026.03.20 | ₩25,450 | ₩26,000 | ₩25,250 | ₩25,250 | -0.79% | 3.3만 |
|---|
| 2026.03.19 | ₩25,500 | ₩25,850 | ₩25,300 | ₩25,450 | -0.20% | 3.4만 |
|---|
| 2026.03.18 | ₩26,150 | ₩27,250 | ₩26,150 | ₩26,550 | +1.53% | 6.1만 |
|---|
| 2026.03.17 | ₩26,700 | ₩26,700 | ₩25,600 | ₩26,200 | -1.87% | 5.5만 |
|---|
| 2026.03.16 | ₩27,950 | ₩27,950 | ₩25,850 | ₩26,100 | -6.62% | 9.8만 |
|---|
| 2026.03.13 | ₩25,350 | ₩26,900 | ₩25,200 | ₩26,550 | +4.73% | 5.7만 |
|---|
| 2026.03.12 | ₩26,200 | ₩26,350 | ₩25,550 | ₩26,050 | -0.57% | 3.2만 |
|---|
| 2026.03.11 | ₩24,350 | ₩26,450 | ₩24,300 | ₩25,650 | +5.34% | 7.2만 |
|---|
| 2026.03.10 | ₩24,950 | ₩25,050 | ₩23,850 | ₩24,100 | -3.41% | 4.5만 |
|---|
| 2026.03.09 | ₩24,400 | ₩25,050 | ₩23,550 | ₩24,200 | -0.82% | 5.4만 |
|---|
| 2026.03.06 | ₩23,650 | ₩26,150 | ₩23,650 | ₩26,100 | +10.36% | 8.2만 |
|---|
| 2026.03.05 | ₩22,650 | ₩24,600 | ₩22,650 | ₩24,300 | +7.28% | 8.7만 |
|---|
| 2026.03.04 | ₩24,250 | ₩24,700 | ₩21,750 | ₩21,850 | -9.90% | 14.3만 |
|---|
| 2026.03.03 | ₩25,150 | ₩27,650 | ₩24,250 | ₩25,700 | +2.19% | 20.9만 |
|---|
| 2026.02.27 | ₩25,700 | ₩25,800 | ₩24,800 | ₩25,300 | -1.56% | 7.9만 |
|---|
| 2026.02.26 | ₩25,400 | ₩25,450 | ₩24,200 | ₩24,500 | -3.54% | 6.1만 |
|---|
| 2026.02.25 | ₩25,750 | ₩25,950 | ₩25,050 | ₩25,400 | -1.36% | 4.5만 |
|---|
| 2026.02.24 | ₩25,700 | ₩25,850 | ₩25,100 | ₩25,550 | -0.58% | 4.6만 |
|---|
| 2026.02.23 | ₩24,550 | ₩25,300 | ₩24,250 | ₩25,200 | +2.65% | 4.2만 |
|---|
| 2026.02.20 | ₩24,600 | ₩24,850 | ₩24,050 | ₩24,350 | -1.02% | 2.4만 |
|---|
| 2026.02.19 | ₩24,750 | ₩24,850 | ₩23,800 | ₩24,600 | -0.61% | 4만 |
|---|
| 2026.02.13 | ₩25,300 | ₩25,300 | ₩24,400 | ₩24,450 | -3.36% | 3.3만 |
|---|
| 2026.02.12 | ₩25,600 | ₩25,650 | ₩24,950 | ₩25,300 | -1.17% | 5.7만 |
|---|
| 2026.02.11 | ₩25,800 | ₩26,000 | ₩25,150 | ₩25,450 | -1.36% | 3만 |
|---|
| 2026.02.10 | ₩25,350 | ₩26,300 | ₩25,150 | ₩25,550 | +0.79% | 6만 |
|---|
| 2026.02.09 | ₩24,750 | ₩25,650 | ₩24,300 | ₩25,100 | +1.41% | 5.3만 |
|---|
| 2026.02.06 | ₩24,850 | ₩24,850 | ₩23,850 | ₩24,350 | -2.01% | 5.3만 |
|---|
| 2026.02.05 | ₩26,350 | ₩26,350 | ₩25,350 | ₩25,400 | -3.61% | 3.7만 |
|---|
| 2026.02.04 | ₩25,700 | ₩26,850 | ₩25,700 | ₩26,200 | +1.95% | 5.7만 |
|---|
| 2026.02.03 | ₩26,000 | ₩26,450 | ₩25,450 | ₩26,200 | +0.77% | 4만 |
|---|
| 2026.02.02 | ₩26,150 | ₩26,450 | ₩25,300 | ₩25,500 | -2.49% | 7.6만 |
|---|
| 2026.01.30 | ₩26,950 | ₩27,300 | ₩25,950 | ₩26,800 | -0.56% | 9.8만 |
|---|
| 2026.01.29 | ₩26,850 | ₩28,200 | ₩26,350 | ₩27,200 | +1.30% | 27.2만 |
|---|
| 2026.01.28 | ₩26,300 | ₩26,500 | ₩25,700 | ₩26,150 | -0.57% | 8.8만 |
|---|
| 2026.01.27 | ₩23,800 | ₩26,250 | ₩23,800 | ₩26,000 | +9.24% | 19.3만 |
|---|
| 2026.01.26 | ₩23,500 | ₩24,400 | ₩23,500 | ₩24,300 | +3.40% | 7.5만 |
|---|
| 2026.01.23 | ₩22,550 | ₩23,300 | ₩22,000 | ₩23,050 | +2.22% | 5.2만 |
|---|
| 2026.01.22 | ₩22,250 | ₩22,400 | ₩21,700 | ₩22,200 | -0.22% | 4.1만 |
|---|
| 2026.01.21 | ₩22,600 | ₩22,900 | ₩21,700 | ₩22,050 | -2.43% | 9.6만 |
|---|
| 2026.01.20 | ₩22,500 | ₩23,600 | ₩22,500 | ₩23,350 | +3.78% | 5.7만 |
|---|
| 2026.01.19 | ₩23,200 | ₩23,450 | ₩22,550 | ₩22,650 | -2.37% | 5.1만 |
|---|
| 2026.01.16 | ₩23,000 | ₩23,750 | ₩23,000 | ₩23,450 | +1.96% | 5.3만 |
|---|
| 2026.01.15 | ₩22,900 | ₩23,550 | ₩22,900 | ₩23,150 | +1.09% | 4.1만 |
|---|
| 2026.01.14 | ₩23,200 | ₩23,500 | ₩22,700 | ₩22,850 | -1.51% | 3.4만 |
|---|
| 2026.01.13 | ₩23,300 | ₩23,600 | ₩23,000 | ₩23,150 | -0.64% | 4.1만 |
|---|
| 2026.01.12 | ₩23,350 | ₩23,700 | ₩22,900 | ₩23,400 | +0.21% | 4.2만 |
|---|
| 2026.01.09 | ₩24,050 | ₩24,100 | ₩23,350 | ₩23,550 | -2.08% | 4.3만 |
|---|
| 2026.01.08 | ₩24,050 | ₩24,350 | ₩23,350 | ₩24,150 | +0.42% | 7.2만 |
|---|
| 2026.01.07 | ₩24,150 | ₩24,300 | ₩23,400 | ₩24,050 | -0.41% | 6만 |
|---|
| 2026.01.06 | ₩25,200 | ₩25,300 | ₩24,100 | ₩24,300 | -3.57% | 5.4만 |
|---|
| 2026.01.05 | ₩24,500 | ₩25,200 | ₩24,450 | ₩25,200 | +2.86% | 3.3만 |
|---|
| 2026.01.02 | ₩24,850 | ₩25,500 | ₩24,700 | ₩24,850 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩25,200 | ₩25,250 | ₩24,600 | ₩24,850 | -1.39% | 3.5만 |
|---|
| 2025.12.29 | ₩25,650 | ₩25,650 | ₩25,050 | ₩25,200 | -1.75% | 3.2만 |
|---|
| 2025.12.26 | ₩25,500 | ₩25,800 | ₩24,850 | ₩25,650 | +0.59% | 4.5만 |
|---|
| 2025.12.24 | ₩26,500 | ₩26,500 | ₩25,250 | ₩25,250 | -4.72% | 5.7만 |
|---|
| 2025.12.23 | ₩26,900 | ₩27,200 | ₩25,750 | ₩26,150 | -2.79% | 8만 |
|---|
| 2025.12.22 | ₩27,700 | ₩28,150 | ₩26,050 | ₩26,900 | -2.89% | 13.6만 |
|---|
| 2025.12.19 | ₩25,200 | ₩27,150 | ₩24,850 | ₩26,400 | +4.76% | 16.5만 |
|---|
| 2025.12.18 | ₩25,700 | ₩25,700 | ₩24,300 | ₩24,800 | -3.50% | 8.2만 |
|---|
| 2025.12.17 | ₩27,100 | ₩27,250 | ₩25,250 | ₩25,900 | -4.43% | 11.9만 |
|---|
| 2025.12.16 | ₩27,750 | ₩28,450 | ₩26,300 | ₩27,100 | -2.34% | 23.5만 |
|---|
| 2025.12.15 | ₩26,000 | ₩26,750 | ₩25,800 | ₩26,300 | +1.15% | 6.3만 |
|---|
| 2025.12.12 | ₩27,200 | ₩27,250 | ₩26,200 | ₩26,650 | -2.02% | 11.8만 |
|---|
| 2025.12.11 | ₩26,050 | ₩27,950 | ₩26,050 | ₩27,500 | +5.57% | 28.5만 |
|---|
| 2025.12.10 | ₩26,050 | ₩26,350 | ₩25,350 | ₩25,850 | -0.77% | 5만 |
|---|
| 2025.12.09 | ₩25,600 | ₩26,350 | ₩25,450 | ₩25,950 | +1.37% | 6.4만 |
|---|
| 2025.12.08 | ₩26,200 | ₩26,250 | ₩25,300 | ₩25,550 | -2.48% | 5.2만 |
|---|
| 2025.12.05 | ₩26,600 | ₩26,600 | ₩25,800 | ₩26,100 | -1.88% | 7만 |
|---|
| 2025.12.04 | ₩27,250 | ₩27,250 | ₩26,000 | ₩26,900 | -1.28% | 9.4만 |
|---|
| 2025.12.03 | ₩27,100 | ₩27,100 | ₩26,500 | ₩27,000 | -0.37% | 6.4만 |
|---|
| 2025.12.02 | ₩26,350 | ₩26,850 | ₩25,650 | ₩26,650 | +1.14% | 8만 |
|---|
| 2025.12.01 | ₩27,000 | ₩27,200 | ₩26,050 | ₩26,400 | -2.22% | 15만 |
|---|
| 2025.11.28 | ₩25,100 | ₩26,300 | ₩24,850 | ₩26,300 | +4.78% | 14.3만 |
|---|
| 2025.11.27 | ₩25,000 | ₩25,000 | ₩24,400 | ₩24,600 | -1.60% | 4.2만 |
|---|
| 2025.11.26 | ₩24,400 | ₩25,400 | ₩24,100 | ₩24,750 | +1.43% | 6.8만 |
|---|
| 2025.11.25 | ₩25,300 | ₩25,400 | ₩23,800 | ₩23,900 | -5.53% | 7.9만 |
|---|
| 2025.11.24 | ₩24,850 | ₩26,100 | ₩24,250 | ₩24,850 | 0.00% | 15.2만 |
|---|
| 2025.11.21 | ₩23,050 | ₩23,850 | ₩23,050 | ₩23,250 | +0.87% | 3만 |
|---|
| 2025.11.20 | ₩23,150 | ₩24,450 | ₩23,150 | ₩24,150 | +4.32% | 3.5만 |
|---|
| 2025.11.19 | ₩23,650 | ₩23,650 | ₩22,550 | ₩22,800 | -3.59% | 3.1만 |
|---|
| 2025.11.18 | ₩24,450 | ₩24,450 | ₩23,350 | ₩23,400 | -4.29% | 4.4만 |
|---|
| 2025.11.17 | ₩24,650 | ₩24,750 | ₩23,850 | ₩24,650 | 0.00% | 6.3만 |
|---|
| 2025.11.14 | ₩24,700 | ₩26,150 | ₩24,700 | ₩24,950 | +1.01% | 7.1만 |
|---|
| 2025.11.13 | ₩26,400 | ₩26,400 | ₩25,450 | ₩25,650 | -2.84% | 10.5만 |
|---|
| 2025.11.12 | ₩25,000 | ₩25,750 | ₩24,650 | ₩25,650 | +2.60% | 10.9만 |
|---|
| 2025.11.11 | ₩24,500 | ₩24,750 | ₩23,700 | ₩24,100 | -1.63% | 5.3만 |
|---|
| 2025.11.10 | ₩24,200 | ₩24,750 | ₩24,100 | ₩24,400 | +0.83% | 5.3만 |
|---|
| 2025.11.07 | ₩24,300 | ₩24,650 | ₩23,350 | ₩23,450 | -3.50% | 8.3만 |
|---|
| 2025.11.06 | ₩26,050 | ₩26,100 | ₩24,800 | ₩25,150 | -3.45% | 8.7만 |
|---|
| 2025.11.05 | ₩26,400 | ₩26,950 | ₩24,900 | ₩26,000 | -1.52% | 19.7만 |
|---|
| 2025.11.04 | ₩24,700 | ₩26,200 | ₩24,250 | ₩25,450 | +3.04% | 17.9만 |
|---|
| 2025.11.03 | ₩26,800 | ₩26,800 | ₩24,600 | ₩24,850 | -7.28% | 24.3만 |
|---|
| 2025.10.31 | ₩21,700 | ₩23,200 | ₩21,550 | ₩22,950 | +5.76% | 9.6만 |
|---|
| 2025.10.30 | ₩22,450 | ₩22,500 | ₩21,400 | ₩21,400 | -4.68% | 5.8만 |
|---|
| 2025.10.29 | ₩22,900 | ₩22,900 | ₩22,000 | ₩22,450 | -1.97% | 5.8만 |
|---|
| 2025.10.28 | ₩23,000 | ₩23,100 | ₩22,400 | ₩22,900 | -0.43% | 6.7만 |
|---|
| 2025.10.27 | ₩21,200 | ₩23,600 | ₩21,000 | ₩23,450 | +10.61% | 22.6만 |
|---|
| 2025.10.24 | ₩21,300 | ₩21,300 | ₩20,600 | ₩20,800 | -2.35% | 3.1만 |
|---|
| 2025.10.23 | ₩21,550 | ₩22,200 | ₩21,050 | ₩21,050 | -2.32% | 4.9만 |
|---|
| 2025.10.22 | ₩21,250 | ₩21,350 | ₩20,800 | ₩21,250 | 0.00% | 3.6만 |
|---|
| 2025.10.21 | ₩22,150 | ₩22,825 | ₩20,700 | ₩21,650 | -2.26% | 6.7만 |
|---|
| 2025.10.20 | ₩22,650 | ₩22,650 | ₩21,600 | ₩22,150 | -2.21% | 5.5만 |
|---|
| 2025.10.17 | ₩22,100 | ₩23,600 | ₩21,200 | ₩22,000 | -0.45% | 30.3만 |
|---|
| 2025.10.16 | ₩20,100 | ₩20,500 | ₩20,000 | ₩20,200 | +0.50% | 3.6만 |
|---|
| 2025.10.15 | ₩19,720 | ₩20,200 | ₩19,710 | ₩20,150 | +2.18% | 2.8만 |
|---|
| 2025.10.14 | ₩19,750 | ₩20,800 | ₩19,670 | ₩19,800 | +0.25% | 3.6만 |
|---|
| 2025.10.13 | ₩19,570 | ₩20,400 | ₩19,570 | ₩19,950 | +1.94% | 2.5만 |
|---|
| 2025.10.10 | ₩20,200 | ₩20,250 | ₩19,860 | ₩20,050 | -0.74% | 3.8만 |
|---|