시장 데이터를 불러오는 중
전체 종목
엘앤케이바이오 과거 주가
156100.KQ · KOSDAQ
주요 제품·사업: 척추 임플란트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
156100.KQ · KOSDAQ
주요 제품·사업: 척추 임플란트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,880 | ₩7,500 | ₩6,680 | ₩7,350 | +6.83% | 59.4만 |
| 2026.10.07 | ₩6,380 | ₩6,900 | ₩6,300 | ₩6,780 | +6.27% | 27.8만 |
| 2026.10.06 | ₩6,150 | ₩6,310 | ₩6,020 | ₩6,310 | +2.60% | 16.1만 |
| 2026.10.02 | ₩6,260 | ₩6,490 | ₩6,200 | ₩6,210 | -0.80% | 10.1만 |
| 2026.10.01 | ₩5,910 | ₩6,380 | ₩5,860 | ₩6,260 | +5.92% | 19만 |
| 2026.09.30 | ₩5,900 | ₩6,030 | ₩5,840 | ₩5,910 | +0.17% | 11.2만 |
| 2026.09.29 | ₩5,850 | ₩6,080 | ₩5,800 | ₩6,000 | +2.56% | 14.6만 |
| 2026.09.28 | ₩5,930 | ₩6,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,860 |
| ₩5,990 |
| +1.01% |
| 19.8만 |
| 2026.09.23 | ₩5,960 | ₩6,030 | ₩5,700 | ₩5,910 | -0.84% | 17.6만 |
|---|
| 2026.09.22 | ₩5,610 | ₩5,980 | ₩5,610 | ₩5,740 | +2.32% | 27.5만 |
|---|
| 2026.09.21 | ₩6,000 | ₩6,000 | ₩5,540 | ₩5,700 | -5.00% | 17.2만 |
|---|
| 2026.09.18 | ₩5,910 | ₩6,130 | ₩5,850 | ₩5,940 | +0.51% | 30만 |
|---|
| 2026.09.17 | ₩5,700 | ₩5,940 | ₩5,700 | ₩5,940 | +4.21% | 14.7만 |
|---|
| 2026.09.16 | ₩5,880 | ₩5,980 | ₩5,500 | ₩5,630 | -4.25% | 28.7만 |
|---|
| 2026.09.15 | ₩5,930 | ₩5,990 | ₩5,680 | ₩5,730 | -3.37% | 15.7만 |
|---|
| 2026.09.14 | ₩5,400 | ₩5,980 | ₩5,060 | ₩5,930 | +9.81% | 41.8만 |
|---|
| 2026.09.11 | ₩5,460 | ₩5,560 | ₩5,350 | ₩5,450 | -0.18% | 21.1만 |
|---|
| 2026.09.10 | ₩5,110 | ₩5,620 | ₩5,010 | ₩5,590 | +9.39% | 29.1만 |
|---|
| 2026.09.09 | ₩4,880 | ₩5,200 | ₩4,765 | ₩5,200 | +6.56% | 13만 |
|---|
| 2026.09.08 | ₩4,900 | ₩5,180 | ₩4,820 | ₩4,910 | +0.20% | 21.4만 |
|---|
| 2026.09.07 | ₩4,305 | ₩5,410 | ₩4,305 | ₩5,090 | +18.23% | 113.3만 |
|---|
| 2026.09.04 | ₩3,860 | ₩4,320 | ₩3,860 | ₩4,240 | +9.84% | 12.7만 |
|---|
| 2026.09.03 | ₩3,975 | ₩4,195 | ₩3,835 | ₩3,860 | -2.89% | 9만 |
|---|
| 2026.09.02 | ₩3,970 | ₩4,075 | ₩3,855 | ₩3,860 | -2.77% | 3.4만 |
|---|
| 2026.09.01 | ₩4,030 | ₩4,045 | ₩3,920 | ₩3,970 | -1.49% | 4.5만 |
|---|
| 2026.08.31 | ₩4,445 | ₩4,445 | ₩3,960 | ₩4,035 | -9.22% | 7만 |
|---|
| 2026.08.28 | ₩4,135 | ₩4,250 | ₩4,070 | ₩4,140 | +0.12% | 5.9만 |
|---|
| 2026.08.27 | ₩4,225 | ₩4,300 | ₩4,120 | ₩4,135 | -2.13% | 5.3만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,320 | ₩4,110 | ₩4,245 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩4,020 | ₩4,245 | ₩3,970 | ₩4,210 | +4.73% | 12.9만 |
|---|
| 2026.08.24 | ₩4,215 | ₩4,455 | ₩4,005 | ₩4,080 | -3.20% | 20.3만 |
|---|
| 2026.08.21 | ₩4,375 | ₩4,375 | ₩4,195 | ₩4,215 | -3.66% | 9.6만 |
|---|
| 2026.08.20 | ₩4,030 | ₩4,790 | ₩4,030 | ₩4,365 | +8.31% | 33.4만 |
|---|
| 2026.08.19 | ₩4,115 | ₩4,190 | ₩3,995 | ₩4,000 | -2.79% | 8만 |
|---|
| 2026.08.18 | ₩4,105 | ₩4,120 | ₩3,985 | ₩4,120 | +0.37% | 9.2만 |
|---|
| 2026.08.14 | ₩3,985 | ₩4,490 | ₩3,945 | ₩4,105 | +3.01% | 9.2만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,150 | ₩3,945 | ₩4,015 | -2.07% | 7만 |
|---|
| 2026.08.12 | ₩3,970 | ₩4,200 | ₩3,865 | ₩4,045 | +1.89% | 8.3만 |
|---|
| 2026.08.11 | ₩3,950 | ₩4,080 | ₩3,750 | ₩3,970 | +0.51% | 11만 |
|---|
| 2026.08.10 | ₩3,550 | ₩4,020 | ₩3,475 | ₩3,950 | +11.27% | 19.8만 |
|---|
| 2026.08.07 | ₩3,695 | ₩3,695 | ₩3,400 | ₩3,555 | -3.79% | 9.7만 |
|---|
| 2026.08.06 | ₩3,425 | ₩3,730 | ₩3,425 | ₩3,535 | +3.21% | 15만 |
|---|
| 2026.08.05 | ₩3,400 | ₩3,540 | ₩3,345 | ₩3,515 | +3.38% | 16.4만 |
|---|
| 2026.08.04 | ₩3,210 | ₩3,610 | ₩3,210 | ₩3,415 | +6.39% | 28.8만 |
|---|
| 2026.08.03 | ₩3,130 | ₩3,490 | ₩3,070 | ₩3,385 | +8.15% | 31.8만 |
|---|
| 2026.07.31 | ₩2,820 | ₩3,145 | ₩2,755 | ₩3,055 | +8.33% | 91.2만 |
|---|
| 2026.07.30 | ₩4,080 | ₩4,080 | ₩2,730 | ₩2,795 | -31.50% | 259.2만 |
|---|
| 2026.07.29 | ₩3,825 | ₩4,090 | ₩3,620 | ₩3,895 | +1.83% | 24.4만 |
|---|
| 2026.07.28 | ₩3,985 | ₩4,100 | ₩3,885 | ₩3,985 | 0.00% | 15.4만 |
|---|
| 2026.07.27 | ₩4,025 | ₩4,200 | ₩3,930 | ₩3,990 | -0.87% | 12.2만 |
|---|
| 2026.07.24 | ₩4,235 | ₩4,260 | ₩4,020 | ₩4,080 | -3.66% | 12만 |
|---|
| 2026.07.23 | ₩4,050 | ₩4,120 | ₩3,935 | ₩4,080 | +0.74% | 13.4만 |
|---|
| 2026.07.22 | ₩4,080 | ₩4,165 | ₩3,860 | ₩3,960 | -2.94% | 26.2만 |
|---|
| 2026.07.21 | ₩4,200 | ₩4,310 | ₩3,950 | ₩4,015 | -4.40% | 23.9만 |
|---|
| 2026.07.20 | ₩4,540 | ₩4,540 | ₩4,165 | ₩4,245 | -6.50% | 11.7만 |
|---|
| 2026.07.16 | ₩4,400 | ₩4,550 | ₩4,280 | ₩4,355 | -1.02% | 8.8만 |
|---|
| 2026.07.15 | ₩4,150 | ₩4,465 | ₩4,150 | ₩4,320 | +4.10% | 12.3만 |
|---|
| 2026.07.14 | ₩4,780 | ₩4,780 | ₩4,115 | ₩4,225 | -11.61% | 17.8만 |
|---|
| 2026.07.13 | ₩4,680 | ₩4,800 | ₩4,400 | ₩4,405 | -5.88% | 18.2만 |
|---|
| 2026.07.10 | ₩4,480 | ₩4,740 | ₩4,480 | ₩4,680 | +4.46% | 7.9만 |
|---|
| 2026.07.09 | ₩4,510 | ₩4,790 | ₩4,505 | ₩4,535 | +0.55% | 14.3만 |
|---|
| 2026.07.08 | ₩4,750 | ₩5,210 | ₩4,540 | ₩4,690 | -1.26% | 15.3만 |
|---|
| 2026.07.07 | ₩4,515 | ₩4,955 | ₩4,470 | ₩4,755 | +5.32% | 18만 |
|---|
| 2026.07.06 | ₩4,605 | ₩4,660 | ₩4,460 | ₩4,560 | -0.98% | 4.9만 |
|---|
| 2026.07.03 | ₩4,485 | ₩4,665 | ₩4,295 | ₩4,600 | +2.56% | 10.2만 |
|---|
| 2026.07.02 | ₩4,635 | ₩4,635 | ₩4,355 | ₩4,495 | -3.02% | 6.9만 |
|---|
| 2026.07.01 | ₩4,720 | ₩4,795 | ₩4,500 | ₩4,605 | -2.44% | 11만 |
|---|
| 2026.06.30 | ₩4,580 | ₩5,140 | ₩4,490 | ₩4,500 | -1.75% | 10.2만 |
|---|
| 2026.06.29 | ₩4,170 | ₩4,800 | ₩4,170 | ₩4,770 | +14.39% | 13.6만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,400 | ₩4,110 | ₩4,170 | -5.23% | 14.2만 |
|---|
| 2026.06.25 | ₩4,595 | ₩4,730 | ₩4,355 | ₩4,355 | -5.22% | 9.3만 |
|---|
| 2026.06.24 | ₩4,385 | ₩4,800 | ₩4,350 | ₩4,550 | +3.76% | 12.4만 |
|---|
| 2026.06.23 | ₩4,765 | ₩4,850 | ₩4,470 | ₩4,470 | -6.19% | 10.7만 |
|---|
| 2026.06.22 | ₩4,900 | ₩4,975 | ₩4,700 | ₩4,800 | -2.04% | 9.8만 |
|---|
| 2026.06.19 | ₩5,010 | ₩5,240 | ₩4,805 | ₩4,925 | -1.70% | 9만 |
|---|
| 2026.06.18 | ₩5,330 | ₩5,480 | ₩5,070 | ₩5,090 | -4.50% | 10.5만 |
|---|
| 2026.06.17 | ₩5,220 | ₩5,620 | ₩5,220 | ₩5,350 | +2.49% | 6.6만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,420 | ₩5,110 | ₩5,330 | +3.50% | 7.3만 |
|---|
| 2026.06.15 | ₩5,250 | ₩5,400 | ₩5,000 | ₩5,230 | -0.38% | 13.5만 |
|---|
| 2026.06.12 | ₩5,260 | ₩5,470 | ₩5,080 | ₩5,250 | -0.19% | 14.7만 |
|---|
| 2026.06.11 | ₩4,980 | ₩5,230 | ₩4,930 | ₩5,230 | +5.02% | 8.8만 |
|---|
| 2026.06.10 | ₩6,000 | ₩6,000 | ₩4,825 | ₩5,030 | -16.17% | 32.1만 |
|---|
| 2026.06.09 | ₩4,730 | ₩5,120 | ₩4,730 | ₩4,970 | +5.07% | 12.2만 |
|---|
| 2026.06.08 | ₩4,800 | ₩5,250 | ₩4,750 | ₩4,750 | -1.04% | 15.9만 |
|---|
| 2026.06.05 | ₩5,120 | ₩5,450 | ₩5,010 | ₩5,200 | +1.56% | 10.1만 |
|---|
| 2026.06.04 | ₩5,280 | ₩5,500 | ₩5,230 | ₩5,290 | +0.19% | 7.4만 |
|---|
| 2026.06.02 | ₩5,210 | ₩5,490 | ₩5,030 | ₩5,280 | +1.34% | 12.7만 |
|---|
| 2026.06.01 | ₩5,570 | ₩5,610 | ₩5,200 | ₩5,210 | -6.46% | 21.1만 |
|---|
| 2026.05.29 | ₩5,980 | ₩5,980 | ₩5,450 | ₩5,570 | -6.86% | 17.2만 |
|---|
| 2026.05.28 | ₩5,660 | ₩6,200 | ₩5,200 | ₩5,780 | +2.12% | 19.2만 |
|---|
| 2026.05.27 | ₩5,940 | ₩5,940 | ₩5,660 | ₩5,720 | -3.70% | 15.3만 |
|---|
| 2026.05.26 | ₩6,230 | ₩6,230 | ₩5,890 | ₩5,950 | -4.49% | 15.9만 |
|---|
| 2026.05.22 | ₩5,800 | ₩6,160 | ₩5,800 | ₩6,150 | +6.03% | 16.8만 |
|---|
| 2026.05.21 | ₩5,810 | ₩5,940 | ₩5,490 | ₩5,810 | 0.00% | 29.5만 |
|---|
| 2026.05.20 | ₩6,630 | ₩6,640 | ₩5,400 | ₩5,800 | -12.52% | 87.9만 |
|---|
| 2026.05.19 | ₩6,100 | ₩6,500 | ₩5,980 | ₩6,270 | +2.79% | 80.2만 |
|---|
| 2026.05.18 | ₩5,940 | ₩6,180 | ₩5,600 | ₩5,960 | +0.34% | 27만 |
|---|
| 2026.05.15 | ₩6,180 | ₩6,260 | ₩5,730 | ₩5,960 | -3.56% | 19.4만 |
|---|
| 2026.05.14 | ₩6,100 | ₩6,270 | ₩5,960 | ₩6,180 | +1.31% | 16만 |
|---|
| 2026.05.13 | ₩6,150 | ₩6,330 | ₩5,950 | ₩6,100 | -0.81% | 18만 |
|---|
| 2026.05.12 | ₩6,210 | ₩6,460 | ₩6,050 | ₩6,150 | -0.97% | 26.6만 |
|---|
| 2026.05.11 | ₩6,550 | ₩6,800 | ₩6,150 | ₩6,210 | -5.19% | 47.2만 |
|---|
| 2026.05.08 | ₩6,830 | ₩6,830 | ₩6,270 | ₩6,530 | -4.39% | 23.8만 |
|---|
| 2026.05.07 | ₩6,700 | ₩6,710 | ₩6,420 | ₩6,520 | -2.69% | 99.5만 |
|---|
| 2026.05.06 | ₩6,960 | ₩7,000 | ₩6,600 | ₩6,710 | -3.59% | 19.8만 |
|---|
| 2026.05.04 | ₩7,320 | ₩7,330 | ₩6,900 | ₩6,960 | -4.92% | 35.8만 |
|---|
| 2026.04.30 | ₩7,610 | ₩7,610 | ₩7,300 | ₩7,310 | -3.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,580 | ₩7,760 | ₩7,440 | ₩7,610 | +0.40% | 11.1만 |
|---|
| 2026.04.28 | ₩7,970 | ₩8,100 | ₩7,440 | ₩7,440 | -6.65% | 16.4만 |
|---|
| 2026.04.27 | ₩7,710 | ₩8,170 | ₩7,710 | ₩7,840 | +1.69% | 14.6만 |
|---|
| 2026.04.24 | ₩7,610 | ₩7,750 | ₩7,520 | ₩7,700 | +1.18% | 11.1만 |
|---|
| 2026.04.23 | ₩7,680 | ₩7,770 | ₩7,390 | ₩7,610 | -0.91% | 12.7만 |
|---|
| 2026.04.22 | ₩7,570 | ₩7,770 | ₩7,440 | ₩7,660 | +1.19% | 8.5만 |
|---|
| 2026.04.21 | ₩7,850 | ₩7,890 | ₩7,510 | ₩7,570 | -3.57% | 14.2만 |
|---|
| 2026.04.20 | ₩7,860 | ₩7,910 | ₩7,670 | ₩7,850 | -0.13% | 10.5만 |
|---|
| 2026.04.17 | ₩7,630 | ₩7,850 | ₩7,500 | ₩7,850 | +2.88% | 7.8만 |
|---|
| 2026.04.16 | ₩7,800 | ₩8,050 | ₩7,600 | ₩7,630 | -2.18% | 15.1만 |
|---|
| 2026.04.15 | ₩7,540 | ₩7,830 | ₩7,520 | ₩7,690 | +1.99% | 12.3만 |
|---|
| 2026.04.14 | ₩7,430 | ₩7,600 | ₩7,380 | ₩7,520 | +1.21% | 13.6만 |
|---|
| 2026.04.13 | ₩7,540 | ₩7,630 | ₩7,360 | ₩7,430 | -1.46% | 9.7만 |
|---|
| 2026.04.10 | ₩7,340 | ₩7,610 | ₩7,270 | ₩7,610 | +3.68% | 18만 |
|---|
| 2026.04.09 | ₩7,770 | ₩7,770 | ₩7,330 | ₩7,340 | -5.53% | 19.6만 |
|---|
| 2026.04.08 | ₩7,770 | ₩7,900 | ₩7,540 | ₩7,560 | -2.70% | 13.8만 |
|---|
| 2026.04.07 | ₩7,810 | ₩8,250 | ₩7,600 | ₩7,700 | -1.41% | 7.7만 |
|---|
| 2026.04.06 | ₩7,780 | ₩7,860 | ₩7,500 | ₩7,810 | +0.39% | 13만 |
|---|
| 2026.04.03 | ₩7,880 | ₩8,160 | ₩7,600 | ₩7,780 | -1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩8,160 | ₩8,320 | ₩7,610 | ₩7,860 | -3.68% | 17만 |
|---|
| 2026.04.01 | ₩8,060 | ₩8,280 | ₩8,030 | ₩8,070 | +0.12% | 12.2만 |
|---|
| 2026.03.31 | ₩8,280 | ₩8,550 | ₩7,880 | ₩7,980 | -3.62% | 20.1만 |
|---|
| 2026.03.30 | ₩8,300 | ₩8,640 | ₩8,300 | ₩8,440 | +1.69% | 7.4만 |
|---|
| 2026.03.27 | ₩8,650 | ₩8,780 | ₩8,360 | ₩8,750 | +1.16% | 14.2만 |
|---|
| 2026.03.26 | ₩8,890 | ₩9,000 | ₩8,690 | ₩8,730 | -1.80% | 12.1만 |
|---|
| 2026.03.25 | ₩8,810 | ₩9,140 | ₩8,810 | ₩9,000 | +2.16% | 13.4만 |
|---|
| 2026.03.24 | ₩8,820 | ₩9,030 | ₩8,650 | ₩8,980 | +1.81% | 15.9만 |
|---|
| 2026.03.23 | ₩8,910 | ₩9,260 | ₩8,620 | ₩8,740 | -1.91% | 40.1만 |
|---|
| 2026.03.20 | ₩8,920 | ₩9,190 | ₩8,920 | ₩9,100 | +2.02% | 17만 |
|---|
| 2026.03.19 | ₩9,190 | ₩9,290 | ₩9,000 | ₩9,070 | -1.31% | 19.9만 |
|---|
| 2026.03.18 | ₩10,080 | ₩10,080 | ₩9,300 | ₩9,350 | -7.24% | 35.3만 |
|---|
| 2026.03.17 | ₩9,900 | ₩10,030 | ₩9,500 | ₩9,900 | 0.00% | 12.4만 |
|---|
| 2026.03.16 | ₩9,940 | ₩9,940 | ₩9,500 | ₩9,620 | -3.22% | 23.9만 |
|---|
| 2026.03.13 | ₩10,130 | ₩10,130 | ₩9,720 | ₩9,950 | -1.78% | 13.1만 |
|---|
| 2026.03.12 | ₩10,180 | ₩10,420 | ₩9,800 | ₩10,130 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩9,840 | ₩10,630 | ₩9,840 | ₩10,160 | +3.25% | 29만 |
|---|
| 2026.03.10 | ₩10,220 | ₩10,290 | ₩9,400 | ₩9,840 | -3.72% | 28.4만 |
|---|
| 2026.03.09 | ₩9,700 | ₩10,480 | ₩9,260 | ₩9,990 | +2.99% | 54.4만 |
|---|
| 2026.03.06 | ₩10,060 | ₩10,500 | ₩9,700 | ₩10,070 | +0.10% | 34.3만 |
|---|
| 2026.03.05 | ₩9,920 | ₩10,700 | ₩9,920 | ₩10,330 | +4.13% | 31.3만 |
|---|
| 2026.03.04 | ₩10,790 | ₩10,790 | ₩9,360 | ₩9,360 | -13.25% | 93.3만 |
|---|
| 2026.03.03 | ₩11,490 | ₩11,570 | ₩10,880 | ₩10,880 | -5.31% | 40만 |
|---|
| 2026.02.27 | ₩11,850 | ₩12,180 | ₩11,490 | ₩11,600 | -2.11% | 46.5만 |
|---|
| 2026.02.26 | ₩11,700 | ₩12,050 | ₩11,510 | ₩11,640 | -0.51% | 42.2만 |
|---|
| 2026.02.25 | ₩11,850 | ₩12,290 | ₩11,530 | ₩11,540 | -2.62% | 51.8만 |
|---|
| 2026.02.24 | ₩11,800 | ₩12,000 | ₩11,600 | ₩11,840 | +0.34% | 24.2만 |
|---|
| 2026.02.23 | ₩12,000 | ₩12,100 | ₩11,460 | ₩11,800 | -1.67% | 41.5만 |
|---|
| 2026.02.20 | ₩12,600 | ₩12,600 | ₩11,300 | ₩12,000 | -4.76% | 104.5만 |
|---|
| 2026.02.19 | ₩13,450 | ₩13,510 | ₩12,580 | ₩12,650 | -5.95% | 46.3만 |
|---|
| 2026.02.13 | ₩13,990 | ₩14,060 | ₩13,360 | ₩13,420 | -4.07% | 25.2만 |
|---|
| 2026.02.12 | ₩13,970 | ₩14,240 | ₩13,730 | ₩14,110 | +1.00% | 17.3만 |
|---|
| 2026.02.11 | ₩14,380 | ₩14,570 | ₩13,940 | ₩13,970 | -2.85% | 17.6만 |
|---|
| 2026.02.10 | ₩14,860 | ₩14,860 | ₩14,190 | ₩14,220 | -4.31% | 13.5만 |
|---|
| 2026.02.09 | ₩14,140 | ₩14,800 | ₩14,040 | ₩14,660 | +3.68% | 24.7만 |
|---|
| 2026.02.06 | ₩14,230 | ₩14,620 | ₩13,510 | ₩13,730 | -3.51% | 29.6만 |
|---|
| 2026.02.05 | ₩14,900 | ₩15,350 | ₩14,640 | ₩14,640 | -1.74% | 23.6만 |
|---|
| 2026.02.04 | ₩14,860 | ₩15,370 | ₩14,710 | ₩14,940 | +0.54% | 22.4만 |
|---|
| 2026.02.03 | ₩15,300 | ₩15,600 | ₩14,560 | ₩14,850 | -2.94% | 31.4만 |
|---|
| 2026.02.02 | ₩16,360 | ₩16,400 | ₩15,080 | ₩15,090 | -7.76% | 48.2만 |
|---|
| 2026.01.30 | ₩15,390 | ₩16,260 | ₩15,210 | ₩15,890 | +3.25% | 55.5만 |
|---|
| 2026.01.29 | ₩15,370 | ₩16,000 | ₩14,920 | ₩15,520 | +0.98% | 47.8만 |
|---|
| 2026.01.28 | ₩15,880 | ₩15,880 | ₩14,900 | ₩15,560 | -2.02% | 27만 |
|---|
| 2026.01.27 | ₩15,200 | ₩15,550 | ₩14,710 | ₩15,540 | +2.24% | 29.6만 |
|---|
| 2026.01.26 | ₩14,710 | ₩15,780 | ₩14,200 | ₩15,200 | +3.33% | 69.5만 |
|---|
| 2026.01.23 | ₩13,420 | ₩14,570 | ₩13,200 | ₩14,290 | +6.48% | 56.3만 |
|---|
| 2026.01.22 | ₩12,480 | ₩13,840 | ₩12,210 | ₩13,400 | +7.37% | 57만 |
|---|
| 2026.01.21 | ₩12,710 | ₩12,710 | ₩11,990 | ₩12,260 | -3.54% | 34.5만 |
|---|
| 2026.01.20 | ₩12,530 | ₩13,100 | ₩12,530 | ₩12,710 | +1.44% | 21.5만 |
|---|
| 2026.01.19 | ₩12,630 | ₩13,650 | ₩12,440 | ₩12,700 | +0.55% | 42.7만 |
|---|
| 2026.01.16 | ₩12,500 | ₩12,860 | ₩12,100 | ₩12,500 | 0.00% | 50.2만 |
|---|
| 2026.01.15 | ₩12,900 | ₩13,320 | ₩12,500 | ₩12,870 | -0.23% | 16.1만 |
|---|
| 2026.01.14 | ₩13,510 | ₩13,570 | ₩12,600 | ₩12,710 | -5.92% | 24.2만 |
|---|
| 2026.01.13 | ₩13,570 | ₩13,950 | ₩13,260 | ₩13,500 | -0.52% | 20.5만 |
|---|
| 2026.01.12 | ₩14,550 | ₩14,550 | ₩13,150 | ₩13,570 | -6.74% | 55.8만 |
|---|
| 2026.01.09 | ₩13,450 | ₩14,130 | ₩13,260 | ₩14,080 | +4.68% | 42.3만 |
|---|
| 2026.01.08 | ₩13,320 | ₩13,640 | ₩12,800 | ₩13,420 | +0.75% | 28.1만 |
|---|
| 2026.01.07 | ₩13,540 | ₩13,770 | ₩12,700 | ₩13,280 | -1.92% | 28.4만 |
|---|
| 2026.01.06 | ₩13,840 | ₩14,050 | ₩13,360 | ₩13,520 | -2.31% | 49.2만 |
|---|
| 2026.01.05 | ₩13,420 | ₩14,330 | ₩13,000 | ₩14,050 | +4.69% | 41.6만 |
|---|
| 2026.01.02 | ₩12,900 | ₩13,400 | ₩12,700 | ₩13,310 | +3.18% | 26.1만 |
|---|
| 2025.12.30 | ₩12,540 | ₩13,060 | ₩12,540 | ₩12,960 | +3.35% | 22.7만 |
|---|
| 2025.12.29 | ₩12,500 | ₩12,970 | ₩12,180 | ₩12,960 | +3.68% | 26만 |
|---|
| 2025.12.26 | ₩12,170 | ₩12,550 | ₩11,560 | ₩12,230 | +0.49% | 54.6만 |
|---|
| 2025.12.24 | ₩13,650 | ₩13,650 | ₩12,120 | ₩12,190 | -10.70% | 87.9만 |
|---|
| 2025.12.23 | ₩14,260 | ₩14,450 | ₩13,170 | ₩13,610 | -4.56% | 47.3만 |
|---|
| 2025.12.22 | ₩14,610 | ₩14,730 | ₩14,300 | ₩14,380 | -1.57% | 29만 |
|---|
| 2025.12.19 | ₩14,320 | ₩15,280 | ₩14,150 | ₩14,610 | +2.03% | 35.4만 |
|---|
| 2025.12.18 | ₩13,690 | ₩14,700 | ₩13,590 | ₩14,280 | +4.31% | 30.1만 |
|---|
| 2025.12.17 | ₩14,750 | ₩14,900 | ₩14,000 | ₩14,000 | -5.08% | 35.9만 |
|---|
| 2025.12.16 | ₩15,460 | ₩15,460 | ₩14,700 | ₩14,750 | -4.59% | 29.8만 |
|---|
| 2025.12.15 | ₩15,240 | ₩15,470 | ₩14,700 | ₩15,160 | -0.52% | 29.7만 |
|---|
| 2025.12.12 | ₩14,690 | ₩15,420 | ₩14,120 | ₩15,270 | +3.95% | 82.1만 |
|---|
| 2025.12.11 | ₩15,600 | ₩15,840 | ₩14,500 | ₩14,690 | -5.83% | 59.5만 |
|---|
| 2025.12.10 | ₩14,670 | ₩15,510 | ₩14,100 | ₩15,200 | +3.61% | 61.7만 |
|---|
| 2025.12.09 | ₩14,960 | ₩15,020 | ₩14,350 | ₩14,630 | -2.21% | 41.6만 |
|---|
| 2025.12.08 | ₩14,490 | ₩15,930 | ₩14,450 | ₩14,960 | +3.24% | 119.7만 |
|---|
| 2025.12.05 | ₩15,410 | ₩15,500 | ₩13,870 | ₩13,930 | -9.60% | 121.3만 |
|---|
| 2025.12.04 | ₩14,150 | ₩15,500 | ₩13,830 | ₩15,410 | +8.90% | 177.8만 |
|---|
| 2025.12.03 | ₩12,030 | ₩14,590 | ₩11,910 | ₩14,110 | +17.29% | 258.6만 |
|---|
| 2025.12.02 | ₩11,150 | ₩12,500 | ₩10,650 | ₩12,030 | +7.89% | 132.4만 |
|---|
| 2025.12.01 | ₩10,950 | ₩11,320 | ₩10,600 | ₩11,000 | +0.46% | 30.8만 |
|---|
| 2025.11.28 | ₩10,740 | ₩11,100 | ₩10,600 | ₩10,760 | +0.19% | 23.9만 |
|---|
| 2025.11.27 | ₩11,330 | ₩11,330 | ₩10,530 | ₩10,840 | -4.32% | 32.4만 |
|---|
| 2025.11.26 | ₩10,730 | ₩11,130 | ₩10,560 | ₩10,970 | +2.24% | 43.6만 |
|---|
| 2025.11.25 | ₩10,460 | ₩11,420 | ₩10,350 | ₩10,850 | +3.73% | 96.6만 |
|---|
| 2025.11.24 | ₩10,460 | ₩11,500 | ₩10,000 | ₩10,230 | -2.20% | 180만 |
|---|
| 2025.11.21 | ₩9,600 | ₩9,980 | ₩9,280 | ₩9,410 | -1.98% | 20만 |
|---|
| 2025.11.20 | ₩10,000 | ₩10,160 | ₩9,710 | ₩10,020 | +0.20% | 30.5만 |
|---|
| 2025.11.19 | ₩9,410 | ₩10,350 | ₩8,960 | ₩10,140 | +7.76% | 82만 |
|---|
| 2025.11.18 | ₩9,460 | ₩9,650 | ₩9,050 | ₩9,400 | -0.63% | 31.3만 |
|---|
| 2025.11.17 | ₩10,580 | ₩10,580 | ₩8,900 | ₩9,460 | -10.59% | 74.5만 |
|---|
| 2025.11.14 | ₩9,900 | ₩11,000 | ₩9,800 | ₩10,520 | +6.26% | 55.7만 |
|---|
| 2025.11.13 | ₩9,470 | ₩10,930 | ₩9,430 | ₩10,130 | +6.97% | 126.1만 |
|---|
| 2025.11.12 | ₩9,090 | ₩9,290 | ₩8,950 | ₩9,280 | +2.09% | 5.9만 |
|---|
| 2025.11.11 | ₩9,140 | ₩9,440 | ₩8,950 | ₩9,070 | -0.77% | 9.2만 |
|---|
| 2025.11.10 | ₩8,840 | ₩9,390 | ₩8,840 | ₩9,140 | +3.39% | 7.6만 |
|---|
| 2025.11.07 | ₩8,730 | ₩9,090 | ₩8,730 | ₩8,890 | +1.83% | 6.6만 |
|---|
| 2025.11.06 | ₩9,050 | ₩9,650 | ₩9,000 | ₩9,090 | +0.44% | 15.6만 |
|---|
| 2025.11.05 | ₩8,650 | ₩9,200 | ₩8,340 | ₩9,050 | +4.62% | 18.4만 |
|---|
| 2025.11.04 | ₩8,900 | ₩8,900 | ₩8,680 | ₩8,710 | -2.13% | 12.2만 |
|---|
| 2025.11.03 | ₩9,010 | ₩9,450 | ₩8,700 | ₩8,900 | -1.22% | 17만 |
|---|
| 2025.10.31 | ₩9,130 | ₩9,480 | ₩9,020 | ₩9,030 | -1.10% | 6만 |
|---|
| 2025.10.30 | ₩9,240 | ₩9,420 | ₩9,050 | ₩9,170 | -0.76% | 6.4만 |
|---|
| 2025.10.29 | ₩9,660 | ₩9,740 | ₩9,110 | ₩9,200 | -4.76% | 11.5만 |
|---|
| 2025.10.28 | ₩9,530 | ₩9,840 | ₩9,460 | ₩9,470 | -0.63% | 11.6만 |
|---|
| 2025.10.27 | ₩9,000 | ₩9,760 | ₩8,790 | ₩9,680 | +7.56% | 23.2만 |
|---|
| 2025.10.24 | ₩9,290 | ₩9,290 | ₩8,850 | ₩9,000 | -3.12% | 12.2만 |
|---|
| 2025.10.23 | ₩9,550 | ₩9,620 | ₩8,990 | ₩8,990 | -5.86% | 15.9만 |
|---|
| 2025.10.22 | ₩9,580 | ₩9,820 | ₩9,470 | ₩9,550 | -0.31% | 11만 |
|---|
| 2025.10.21 | ₩9,660 | ₩9,660 | ₩9,310 | ₩9,580 | -0.83% | 25만 |
|---|
| 2025.10.20 | ₩9,740 | ₩9,860 | ₩9,150 | ₩9,660 | -0.82% | 14.6만 |
|---|
| 2025.10.17 | ₩9,580 | ₩10,180 | ₩9,530 | ₩9,740 | +1.67% | 27.8만 |
|---|
| 2025.10.16 | ₩9,740 | ₩9,820 | ₩9,370 | ₩9,540 | -2.05% | 16만 |
|---|
| 2025.10.15 | ₩9,700 | ₩9,890 | ₩9,480 | ₩9,730 | +0.31% | 26.3만 |
|---|
| 2025.10.14 | ₩9,360 | ₩9,880 | ₩9,150 | ₩9,780 | +4.49% | 46.9만 |
|---|
| 2025.10.13 | ₩8,400 | ₩9,850 | ₩8,250 | ₩9,450 | +12.50% | 82.7만 |
|---|
| 2025.10.10 | ₩8,060 | ₩8,510 | ₩8,060 | ₩8,510 | +5.58% | 29.8만 |
|---|