시장 데이터를 불러오는 중
전체 종목
코아스템켐온 과거 주가
166480.KQ · KOSDAQ
주요 제품·사업: 줄기세포 치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
166480.KQ · KOSDAQ
주요 제품·사업: 줄기세포 치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,330 | ₩2,380 | ₩2,295 | ₩2,340 | +0.43% | 13만 |
| 2026.10.07 | ₩2,327 | ₩2,420 | ₩2,310 | ₩2,355 | +1.20% | 12만 |
| 2026.10.06 | ₩2,330 | ₩2,400 | ₩2,315 | ₩2,335 | +0.21% | 18.5만 |
| 2026.10.02 | ₩2,260 | ₩2,355 | ₩2,235 | ₩2,315 | +2.43% | 17.6만 |
| 2026.10.01 | ₩2,270 | ₩2,270 | ₩2,155 | ₩2,260 | -0.44% | 9.5만 |
| 2026.09.30 | ₩2,220 | ₩2,290 | ₩2,200 | ₩2,210 | -0.45% | 11.3만 |
| 2026.09.29 | ₩2,195 | ₩2,250 | ₩2,140 | ₩2,180 | -0.68% | 4.5만 |
| 2026.09.28 | ₩2,125 | ₩2,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,125 |
| ₩2,195 |
| +3.29% |
| 14.3만 |
| 2026.09.23 | ₩2,105 | ₩2,155 | ₩2,035 | ₩2,125 | +0.95% | 9.9만 |
|---|
| 2026.09.22 | ₩2,070 | ₩2,170 | ₩2,035 | ₩2,070 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩2,080 | ₩2,115 | ₩2,055 | ₩2,070 | -0.48% | 7.7만 |
|---|
| 2026.09.18 | ₩2,110 | ₩2,145 | ₩2,030 | ₩2,080 | -1.42% | 8.5만 |
|---|
| 2026.09.17 | ₩2,120 | ₩2,140 | ₩2,095 | ₩2,110 | -0.47% | 6만 |
|---|
| 2026.09.16 | ₩2,095 | ₩2,110 | ₩2,050 | ₩2,110 | +0.72% | 3.4만 |
|---|
| 2026.09.15 | ₩2,115 | ₩2,145 | ₩2,080 | ₩2,095 | -0.95% | 3.4만 |
|---|
| 2026.09.14 | ₩2,165 | ₩2,175 | ₩2,060 | ₩2,115 | -2.31% | 5.5만 |
|---|
| 2026.09.11 | ₩2,160 | ₩2,210 | ₩2,140 | ₩2,165 | +0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩2,150 | ₩2,210 | ₩2,005 | ₩2,195 | +2.09% | 14.1만 |
|---|
| 2026.09.09 | ₩2,170 | ₩2,295 | ₩2,120 | ₩2,160 | -0.46% | 13.6만 |
|---|
| 2026.09.08 | ₩2,185 | ₩2,235 | ₩2,120 | ₩2,170 | -0.69% | 8.7만 |
|---|
| 2026.09.07 | ₩2,285 | ₩2,285 | ₩2,165 | ₩2,185 | -4.38% | 62.5만 |
|---|
| 2026.09.04 | ₩2,185 | ₩2,305 | ₩2,175 | ₩2,285 | +4.58% | 10.5만 |
|---|
| 2026.09.03 | ₩2,210 | ₩2,240 | ₩2,150 | ₩2,185 | -1.13% | 9.9만 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,400 | ₩2,105 | ₩2,210 | -3.91% | 28.7만 |
|---|
| 2026.09.01 | ₩2,140 | ₩2,300 | ₩2,090 | ₩2,200 | +2.80% | 13.9만 |
|---|
| 2026.08.31 | ₩2,045 | ₩2,150 | ₩1,987 | ₩2,100 | +2.69% | 4.9만 |
|---|
| 2026.08.28 | ₩2,100 | ₩2,135 | ₩2,035 | ₩2,040 | -2.86% | 3.2만 |
|---|
| 2026.08.27 | ₩2,040 | ₩2,135 | ₩1,950 | ₩2,100 | +2.94% | 6.2만 |
|---|
| 2026.08.26 | ₩2,070 | ₩2,110 | ₩2,040 | ₩2,040 | -1.45% | 5.2만 |
|---|
| 2026.08.25 | ₩2,020 | ₩2,065 | ₩1,935 | ₩2,020 | 0.00% | 6.7만 |
|---|
| 2026.08.24 | ₩1,991 | ₩2,045 | ₩1,960 | ₩2,020 | +1.46% | 5.5만 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,010 | ₩1,950 | ₩1,995 | -0.15% | 9.2만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,065 | ₩1,985 | ₩2,015 | +0.25% | 4.6만 |
|---|
| 2026.08.19 | ₩1,952 | ₩2,085 | ₩1,920 | ₩1,960 | +0.41% | 8.7만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,175 | ₩1,990 | ₩2,000 | -8.05% | 16.5만 |
|---|
| 2026.08.14 | ₩2,200 | ₩2,280 | ₩2,150 | ₩2,175 | -1.14% | 11.6만 |
|---|
| 2026.08.13 | ₩2,285 | ₩2,350 | ₩2,180 | ₩2,180 | -4.60% | 11만 |
|---|
| 2026.08.12 | ₩2,285 | ₩2,375 | ₩2,245 | ₩2,285 | 0.00% | 10.6만 |
|---|
| 2026.08.11 | ₩2,295 | ₩2,390 | ₩2,270 | ₩2,285 | -0.44% | 10.6만 |
|---|
| 2026.08.10 | ₩2,095 | ₩2,345 | ₩2,095 | ₩2,295 | +9.55% | 18.1만 |
|---|
| 2026.08.07 | ₩2,100 | ₩2,155 | ₩2,020 | ₩2,090 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,120 | ₩1,910 | ₩2,100 | +3.96% | 11.2만 |
|---|
| 2026.08.05 | ₩2,070 | ₩2,110 | ₩1,962 | ₩2,005 | -3.14% | 14.1만 |
|---|
| 2026.08.04 | ₩1,902 | ₩2,040 | ₩1,902 | ₩1,991 | +4.68% | 11.6만 |
|---|
| 2026.08.03 | ₩1,809 | ₩1,950 | ₩1,775 | ₩1,902 | +5.14% | 8.2만 |
|---|
| 2026.07.31 | ₩1,720 | ₩1,835 | ₩1,713 | ₩1,809 | +5.17% | 16.8만 |
|---|
| 2026.07.30 | ₩1,719 | ₩1,780 | ₩1,645 | ₩1,680 | -2.27% | 14.1만 |
|---|
| 2026.07.29 | ₩1,800 | ₩1,896 | ₩1,642 | ₩1,642 | -8.78% | 20.5만 |
|---|
| 2026.07.28 | ₩1,784 | ₩1,809 | ₩1,692 | ₩1,787 | +0.17% | 15.9만 |
|---|
| 2026.07.27 | ₩1,786 | ₩1,899 | ₩1,780 | ₩1,799 | +0.73% | 4.5만 |
|---|
| 2026.07.24 | ₩1,897 | ₩1,897 | ₩1,785 | ₩1,786 | -5.85% | 7만 |
|---|
| 2026.07.23 | ₩1,741 | ₩1,846 | ₩1,741 | ₩1,846 | +6.03% | 8.6만 |
|---|
| 2026.07.22 | ₩1,754 | ₩1,860 | ₩1,752 | ₩1,752 | -0.11% | 7.8만 |
|---|
| 2026.07.21 | ₩1,781 | ₩1,811 | ₩1,700 | ₩1,754 | -1.52% | 11.2만 |
|---|
| 2026.07.20 | ₩1,899 | ₩2,085 | ₩1,780 | ₩1,781 | -6.21% | 16.6만 |
|---|
| 2026.07.16 | ₩1,890 | ₩1,997 | ₩1,853 | ₩1,875 | -0.79% | 12.6만 |
|---|
| 2026.07.15 | ₩1,926 | ₩1,975 | ₩1,926 | ₩1,930 | +0.21% | 8.8만 |
|---|
| 2026.07.14 | ₩1,891 | ₩1,944 | ₩1,830 | ₩1,878 | -0.69% | 18.2만 |
|---|
| 2026.07.13 | ₩2,040 | ₩2,090 | ₩1,927 | ₩1,942 | -4.80% | 16.5만 |
|---|
| 2026.07.10 | ₩1,916 | ₩2,070 | ₩1,916 | ₩2,040 | +6.47% | 13만 |
|---|
| 2026.07.09 | ₩1,901 | ₩1,990 | ₩1,867 | ₩1,898 | -0.16% | 13.1만 |
|---|
| 2026.07.08 | ₩2,040 | ₩2,090 | ₩1,886 | ₩1,897 | -7.01% | 15.5만 |
|---|
| 2026.07.07 | ₩2,080 | ₩2,200 | ₩1,950 | ₩1,985 | -4.57% | 16.5만 |
|---|
| 2026.07.06 | ₩2,160 | ₩2,160 | ₩2,050 | ₩2,080 | -3.70% | 9.8만 |
|---|
| 2026.07.03 | ₩2,100 | ₩2,150 | ₩1,950 | ₩2,125 | +1.19% | 13.7만 |
|---|
| 2026.07.02 | ₩2,205 | ₩2,260 | ₩2,020 | ₩2,020 | -8.39% | 20만 |
|---|
| 2026.07.01 | ₩2,180 | ₩2,280 | ₩2,100 | ₩2,200 | +0.92% | 12.5만 |
|---|
| 2026.06.30 | ₩2,150 | ₩2,230 | ₩2,135 | ₩2,165 | +0.70% | 7.1만 |
|---|
| 2026.06.29 | ₩1,988 | ₩2,210 | ₩1,988 | ₩2,175 | +9.41% | 15만 |
|---|
| 2026.06.26 | ₩1,994 | ₩2,115 | ₩1,921 | ₩1,988 | -0.30% | 35.2만 |
|---|
| 2026.06.25 | ₩2,250 | ₩2,370 | ₩2,120 | ₩2,120 | -5.78% | 15.1만 |
|---|
| 2026.06.24 | ₩2,150 | ₩2,210 | ₩2,090 | ₩2,200 | +2.33% | 19.6만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,470 | ₩2,135 | ₩2,155 | -10.21% | 42.5만 |
|---|
| 2026.06.22 | ₩2,445 | ₩2,485 | ₩2,340 | ₩2,375 | -2.86% | 24.2만 |
|---|
| 2026.06.19 | ₩2,595 | ₩2,595 | ₩2,410 | ₩2,465 | -5.01% | 30만 |
|---|
| 2026.06.18 | ₩2,665 | ₩2,710 | ₩2,515 | ₩2,610 | -2.06% | 19.3만 |
|---|
| 2026.06.17 | ₩2,650 | ₩2,740 | ₩2,545 | ₩2,665 | +0.57% | 20.5만 |
|---|
| 2026.06.16 | ₩2,630 | ₩2,665 | ₩2,570 | ₩2,665 | +1.33% | 12.7만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,650 | ₩2,505 | ₩2,580 | +1.18% | 15.3만 |
|---|
| 2026.06.12 | ₩2,580 | ₩2,685 | ₩2,510 | ₩2,515 | -2.52% | 26.2만 |
|---|
| 2026.06.11 | ₩2,460 | ₩2,565 | ₩2,440 | ₩2,530 | +2.85% | 19.4만 |
|---|
| 2026.06.10 | ₩2,610 | ₩2,715 | ₩2,460 | ₩2,525 | -3.26% | 37.2만 |
|---|
| 2026.06.09 | ₩2,685 | ₩2,775 | ₩2,610 | ₩2,630 | -2.05% | 37.5만 |
|---|
| 2026.06.08 | ₩2,650 | ₩2,765 | ₩2,585 | ₩2,680 | +1.13% | 54.3만 |
|---|
| 2026.06.05 | ₩3,130 | ₩3,165 | ₩2,870 | ₩2,915 | -6.87% | 50.1만 |
|---|
| 2026.06.04 | ₩2,995 | ₩3,250 | ₩2,950 | ₩3,170 | +5.84% | 38.4만 |
|---|
| 2026.06.02 | ₩3,130 | ₩3,165 | ₩2,900 | ₩3,030 | -3.19% | 70.4만 |
|---|
| 2026.06.01 | ₩3,670 | ₩3,745 | ₩3,030 | ₩3,175 | -13.49% | 128.3만 |
|---|
| 2026.05.29 | ₩4,055 | ₩4,055 | ₩3,410 | ₩3,670 | -9.49% | 156.5만 |
|---|
| 2026.05.28 | ₩6,080 | ₩6,100 | ₩4,010 | ₩4,060 | -33.22% | 645.7만 |
|---|
| 2026.05.27 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 57.2만 |
|---|
| 2026.05.26 | ₩3,750 | ₩3,950 | ₩3,610 | ₩3,675 | -2.00% | 44.9만 |
|---|
| 2026.05.22 | ₩3,525 | ₩3,755 | ₩3,525 | ₩3,745 | +6.24% | 45.6만 |
|---|
| 2026.05.21 | ₩3,665 | ₩3,840 | ₩3,455 | ₩3,525 | -3.82% | 59.8만 |
|---|
| 2026.05.20 | ₩3,730 | ₩3,755 | ₩3,555 | ₩3,665 | -1.74% | 30.7만 |
|---|
| 2026.05.19 | ₩3,740 | ₩3,895 | ₩3,525 | ₩3,740 | 0.00% | 59.2만 |
|---|
| 2026.05.18 | ₩3,500 | ₩3,805 | ₩3,310 | ₩3,700 | +5.71% | 89.9만 |
|---|
| 2026.05.15 | ₩3,750 | ₩3,805 | ₩3,380 | ₩3,500 | -6.67% | 106.4만 |
|---|
| 2026.05.14 | ₩4,235 | ₩4,370 | ₩3,600 | ₩3,745 | -11.57% | 137.9만 |
|---|
| 2026.05.13 | ₩4,490 | ₩4,490 | ₩4,045 | ₩4,190 | -6.68% | 86.3만 |
|---|
| 2026.05.12 | ₩4,800 | ₩4,805 | ₩4,390 | ₩4,445 | -7.40% | 119.2만 |
|---|
| 2026.05.11 | ₩4,605 | ₩5,090 | ₩4,330 | ₩4,800 | +4.23% | 217만 |
|---|
| 2026.05.08 | ₩3,705 | ₩4,500 | ₩3,650 | ₩4,480 | +20.92% | 282.5만 |
|---|
| 2026.05.07 | ₩3,400 | ₩3,780 | ₩3,360 | ₩3,705 | +8.97% | 143.5만 |
|---|
| 2026.05.06 | ₩3,400 | ₩3,630 | ₩3,290 | ₩3,380 | -0.59% | 96.4만 |
|---|
| 2026.05.04 | ₩3,360 | ₩3,590 | ₩3,330 | ₩3,370 | +0.30% | 62.8만 |
|---|
| 2026.04.30 | ₩3,295 | ₩3,370 | ₩3,245 | ₩3,320 | +0.76% | 45.2만 |
|---|
| 2026.04.29 | ₩3,265 | ₩3,425 | ₩3,215 | ₩3,260 | -0.15% | 54.8만 |
|---|
| 2026.04.28 | ₩3,200 | ₩3,300 | ₩3,165 | ₩3,265 | +2.03% | 28.3만 |
|---|
| 2026.04.27 | ₩3,210 | ₩3,450 | ₩3,170 | ₩3,195 | -0.47% | 54.4만 |
|---|
| 2026.04.24 | ₩3,210 | ₩3,290 | ₩3,140 | ₩3,200 | -0.31% | 31.5만 |
|---|
| 2026.04.23 | ₩3,215 | ₩3,295 | ₩3,150 | ₩3,250 | +1.09% | 36만 |
|---|
| 2026.04.22 | ₩3,155 | ₩3,320 | ₩3,100 | ₩3,210 | +1.74% | 48.6만 |
|---|
| 2026.04.21 | ₩3,350 | ₩3,360 | ₩3,050 | ₩3,180 | -5.07% | 92.2만 |
|---|
| 2026.04.20 | ₩3,010 | ₩3,480 | ₩3,010 | ₩3,345 | +11.13% | 199.7만 |
|---|
| 2026.04.17 | ₩2,990 | ₩3,045 | ₩2,830 | ₩2,985 | -0.17% | 67만 |
|---|
| 2026.04.16 | ₩2,670 | ₩3,085 | ₩2,670 | ₩2,990 | +11.99% | 122.8만 |
|---|
| 2026.04.15 | ₩2,580 | ₩2,730 | ₩2,580 | ₩2,655 | +2.91% | 37.4만 |
|---|
| 2026.04.14 | ₩2,490 | ₩2,630 | ₩2,475 | ₩2,550 | +2.41% | 29.3만 |
|---|
| 2026.04.13 | ₩2,425 | ₩2,480 | ₩2,360 | ₩2,460 | +1.44% | 13.5만 |
|---|
| 2026.04.10 | ₩2,385 | ₩2,545 | ₩2,375 | ₩2,460 | +3.14% | 30.5만 |
|---|
| 2026.04.09 | ₩2,400 | ₩2,490 | ₩2,315 | ₩2,385 | -0.63% | 26.7만 |
|---|
| 2026.04.08 | ₩2,340 | ₩2,435 | ₩2,290 | ₩2,405 | +2.78% | 32.1만 |
|---|
| 2026.04.07 | ₩2,355 | ₩2,495 | ₩2,260 | ₩2,290 | -2.76% | 25.9만 |
|---|
| 2026.04.06 | ₩2,415 | ₩2,460 | ₩2,280 | ₩2,320 | -3.93% | 29만 |
|---|
| 2026.04.03 | ₩2,420 | ₩2,510 | ₩2,400 | ₩2,415 | -0.21% | 17.5만 |
|---|
| 2026.04.02 | ₩2,560 | ₩2,625 | ₩2,330 | ₩2,410 | -5.86% | 30.4만 |
|---|
| 2026.04.01 | ₩2,420 | ₩2,615 | ₩2,420 | ₩2,530 | +4.55% | 35.3만 |
|---|
| 2026.03.31 | ₩2,300 | ₩2,420 | ₩2,295 | ₩2,370 | +3.04% | 30.5만 |
|---|
| 2026.03.30 | ₩2,500 | ₩2,630 | ₩2,350 | ₩2,375 | -5.00% | 40.6만 |
|---|
| 2026.03.27 | ₩2,410 | ₩2,545 | ₩2,235 | ₩2,535 | +5.19% | 42.4만 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,395 | ₩2,270 | ₩2,350 | +1.29% | 27.8만 |
|---|
| 2026.03.25 | ₩2,280 | ₩2,325 | ₩2,200 | ₩2,315 | +1.54% | 27.6만 |
|---|
| 2026.03.24 | ₩2,270 | ₩2,355 | ₩2,215 | ₩2,280 | +0.44% | 27.6만 |
|---|
| 2026.03.23 | ₩2,285 | ₩2,320 | ₩2,150 | ₩2,230 | -2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩2,300 | ₩2,315 | ₩2,110 | ₩2,285 | -0.65% | 61.5만 |
|---|
| 2026.03.19 | ₩2,600 | ₩2,600 | ₩2,160 | ₩2,300 | -11.54% | 168.4만 |
|---|
| 2026.03.18 | ₩2,730 | ₩2,800 | ₩2,565 | ₩2,635 | -3.48% | 56.8만 |
|---|
| 2026.03.17 | ₩2,700 | ₩2,800 | ₩2,625 | ₩2,730 | +1.11% | 29.4만 |
|---|
| 2026.03.16 | ₩2,700 | ₩2,750 | ₩2,550 | ₩2,645 | -2.04% | 30.2만 |
|---|
| 2026.03.13 | ₩2,655 | ₩2,760 | ₩2,620 | ₩2,700 | +1.69% | 19.2만 |
|---|
| 2026.03.12 | ₩2,745 | ₩2,815 | ₩2,620 | ₩2,700 | -1.64% | 36.1만 |
|---|
| 2026.03.11 | ₩2,690 | ₩2,935 | ₩2,680 | ₩2,745 | +2.04% | 57.9만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,840 | ₩2,645 | ₩2,650 | -2.03% | 44.9만 |
|---|
| 2026.03.09 | ₩2,675 | ₩2,730 | ₩2,500 | ₩2,600 | -2.80% | 53.5만 |
|---|
| 2026.03.06 | ₩2,775 | ₩2,940 | ₩2,655 | ₩2,785 | +0.36% | 37.4만 |
|---|
| 2026.03.05 | ₩2,700 | ₩2,910 | ₩2,690 | ₩2,820 | +4.44% | 63.7만 |
|---|
| 2026.03.04 | ₩2,870 | ₩2,905 | ₩2,485 | ₩2,540 | -11.50% | 123.7만 |
|---|
| 2026.03.03 | ₩3,125 | ₩3,195 | ₩2,855 | ₩2,925 | -6.40% | 102.8만 |
|---|
| 2026.02.27 | ₩3,185 | ₩3,330 | ₩3,150 | ₩3,235 | +1.57% | 37.7만 |
|---|
| 2026.02.26 | ₩3,295 | ₩3,620 | ₩3,180 | ₩3,185 | -3.34% | 66.5만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,380 | ₩3,165 | ₩3,175 | -4.94% | 77.1만 |
|---|
| 2026.02.24 | ₩3,480 | ₩3,585 | ₩3,260 | ₩3,345 | -3.88% | 51만 |
|---|
| 2026.02.23 | ₩3,395 | ₩3,555 | ₩3,215 | ₩3,460 | +1.91% | 76.5만 |
|---|
| 2026.02.20 | ₩3,740 | ₩3,760 | ₩3,345 | ₩3,405 | -8.96% | 126.4만 |
|---|
| 2026.02.19 | ₩3,305 | ₩3,975 | ₩3,305 | ₩3,740 | +13.16% | 182.7만 |
|---|
| 2026.02.13 | ₩3,430 | ₩3,440 | ₩3,100 | ₩3,265 | -4.81% | 98.2만 |
|---|
| 2026.02.12 | ₩3,075 | ₩3,580 | ₩3,055 | ₩3,430 | +11.54% | 108.7만 |
|---|
| 2026.02.11 | ₩3,245 | ₩3,350 | ₩3,135 | ₩3,145 | -3.08% | 47.3만 |
|---|
| 2026.02.10 | ₩3,010 | ₩3,535 | ₩2,920 | ₩3,275 | +8.80% | 125.9만 |
|---|
| 2026.02.09 | ₩2,940 | ₩3,050 | ₩2,895 | ₩2,995 | +1.87% | 39.4만 |
|---|
| 2026.02.06 | ₩2,825 | ₩3,010 | ₩2,635 | ₩2,940 | +4.07% | 59.8만 |
|---|
| 2026.02.05 | ₩3,080 | ₩3,095 | ₩2,860 | ₩2,885 | -6.33% | 52.1만 |
|---|
| 2026.02.04 | ₩2,985 | ₩3,100 | ₩2,930 | ₩3,055 | +2.35% | 61만 |
|---|
| 2026.02.03 | ₩2,990 | ₩3,160 | ₩2,905 | ₩2,985 | -0.17% | 86.7만 |
|---|
| 2026.02.02 | ₩3,145 | ₩3,220 | ₩2,810 | ₩2,980 | -5.25% | 175.9만 |
|---|
| 2026.01.30 | ₩3,975 | ₩3,975 | ₩3,135 | ₩3,345 | -15.85% | 252.7만 |
|---|
| 2026.01.29 | ₩3,995 | ₩4,100 | ₩3,830 | ₩3,975 | -0.50% | 141.8만 |
|---|
| 2026.01.28 | ₩3,690 | ₩3,910 | ₩3,410 | ₩3,865 | +4.74% | 261.4만 |
|---|
| 2026.01.27 | ₩3,170 | ₩3,785 | ₩3,170 | ₩3,665 | +15.62% | 430.5만 |
|---|
| 2026.01.26 | ₩2,600 | ₩3,300 | ₩2,580 | ₩3,170 | +21.92% | 517.6만 |
|---|
| 2026.01.23 | ₩2,085 | ₩2,680 | ₩2,070 | ₩2,580 | +23.74% | 496.2만 |
|---|
| 2026.01.22 | ₩2,045 | ₩2,270 | ₩1,990 | ₩2,115 | +3.42% | 89.6만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,215 | ₩1,980 | ₩2,045 | -7.67% | 106만 |
|---|
| 2026.01.20 | ₩2,095 | ₩2,240 | ₩2,035 | ₩2,220 | +5.97% | 71.5만 |
|---|
| 2026.01.19 | ₩2,075 | ₩2,135 | ₩2,035 | ₩2,095 | +0.96% | 58.8만 |
|---|
| 2026.01.16 | ₩2,140 | ₩2,140 | ₩2,000 | ₩2,100 | -1.87% | 43.4만 |
|---|
| 2026.01.15 | ₩2,030 | ₩2,130 | ₩1,994 | ₩2,075 | +2.22% | 39.9만 |
|---|
| 2026.01.14 | ₩2,000 | ₩2,110 | ₩1,905 | ₩2,020 | +1.00% | 47.3만 |
|---|
| 2026.01.13 | ₩2,110 | ₩2,110 | ₩1,978 | ₩2,000 | -5.21% | 73.8만 |
|---|
| 2026.01.12 | ₩1,969 | ₩2,240 | ₩1,935 | ₩2,120 | +7.67% | 142.4만 |
|---|
| 2026.01.09 | ₩1,951 | ₩2,015 | ₩1,920 | ₩1,969 | +0.92% | 35.4만 |
|---|
| 2026.01.08 | ₩1,970 | ₩1,985 | ₩1,878 | ₩1,961 | -0.46% | 54.9만 |
|---|
| 2026.01.07 | ₩1,828 | ₩1,999 | ₩1,805 | ₩1,987 | +8.70% | 98.2만 |
|---|
| 2026.01.06 | ₩1,865 | ₩1,869 | ₩1,810 | ₩1,828 | -1.98% | 30.6만 |
|---|
| 2026.01.05 | ₩1,840 | ₩1,880 | ₩1,764 | ₩1,863 | +1.25% | 51.4만 |
|---|
| 2026.01.02 | ₩1,850 | ₩1,949 | ₩1,729 | ₩1,845 | -0.27% | 76.8만 |
|---|
| 2025.12.30 | ₩1,705 | ₩1,864 | ₩1,685 | ₩1,848 | +8.39% | 73.6만 |
|---|
| 2025.12.29 | ₩1,710 | ₩1,781 | ₩1,670 | ₩1,729 | +1.11% | 52.9만 |
|---|
| 2025.12.26 | ₩1,780 | ₩1,780 | ₩1,670 | ₩1,708 | -4.04% | 70.3만 |
|---|
| 2025.12.24 | ₩1,700 | ₩1,792 | ₩1,640 | ₩1,762 | +3.65% | 83.2만 |
|---|
| 2025.12.23 | ₩1,847 | ₩1,877 | ₩1,720 | ₩1,783 | -3.47% | 81.6만 |
|---|
| 2025.12.22 | ₩1,890 | ₩1,949 | ₩1,745 | ₩1,845 | -2.38% | 75.5만 |
|---|
| 2025.12.19 | ₩1,950 | ₩1,960 | ₩1,890 | ₩1,890 | -3.08% | 63.5만 |
|---|
| 2025.12.18 | ₩1,886 | ₩1,963 | ₩1,873 | ₩1,952 | +3.50% | 60만 |
|---|
| 2025.12.17 | ₩1,958 | ₩1,963 | ₩1,905 | ₩1,943 | -0.77% | 47.8만 |
|---|
| 2025.12.16 | ₩2,005 | ₩2,020 | ₩1,908 | ₩1,962 | -2.14% | 94만 |
|---|
| 2025.12.15 | ₩1,893 | ₩1,965 | ₩1,855 | ₩1,965 | +3.80% | 125.2만 |
|---|
| 2025.12.12 | ₩1,866 | ₩1,948 | ₩1,810 | ₩1,893 | +1.45% | 163.5만 |
|---|
| 2025.12.11 | ₩1,820 | ₩1,940 | ₩1,743 | ₩1,879 | +3.24% | 397.4만 |
|---|
| 2025.12.10 | ₩1,720 | ₩2,235 | ₩1,620 | ₩1,769 | +2.85% | 1172.1만 |
|---|
| 2025.12.09 | ₩1,779 | ₩1,843 | ₩1,670 | ₩1,720 | -3.32% | 124.8만 |
|---|
| 2025.12.08 | ₩1,910 | ₩2,000 | ₩1,764 | ₩1,798 | -5.86% | 188.6만 |
|---|
| 2025.12.05 | ₩1,530 | ₩1,934 | ₩1,495 | ₩1,898 | +24.05% | 470.3만 |
|---|
| 2025.12.04 | ₩1,581 | ₩1,632 | ₩1,480 | ₩1,530 | -3.23% | 73.8만 |
|---|
| 2025.12.03 | ₩1,529 | ₩1,590 | ₩1,450 | ₩1,581 | +3.40% | 101.4만 |
|---|
| 2025.12.02 | ₩1,414 | ₩1,546 | ₩1,362 | ₩1,524 | +7.78% | 124.7만 |
|---|
| 2025.12.01 | ₩1,451 | ₩1,605 | ₩1,400 | ₩1,415 | -2.48% | 204.5만 |
|---|
| 2025.11.28 | ₩1,350 | ₩1,478 | ₩1,295 | ₩1,431 | +6.00% | 272.6만 |
|---|
| 2025.11.27 | ₩1,185 | ₩1,340 | ₩1,185 | ₩1,313 | +10.80% | 298.9만 |
|---|
| 2025.11.26 | ₩1,088 | ₩1,178 | ₩1,080 | ₩1,178 | +8.27% | 144.1만 |
|---|
| 2025.11.25 | ₩1,090 | ₩1,134 | ₩1,071 | ₩1,088 | -0.18% | 100.1만 |
|---|
| 2025.11.24 | ₩1,091 | ₩1,188 | ₩1,077 | ₩1,093 | +0.18% | 345만 |
|---|
| 2025.11.21 | ₩1,027 | ₩1,102 | ₩1,026 | ₩1,073 | +4.48% | 234만 |
|---|
| 2025.11.20 | ₩1,102 | ₩1,143 | ₩1,014 | ₩1,060 | -3.81% | 834.3만 |
|---|
| 2025.11.19 | ₩1,335 | ₩1,370 | ₩1,306 | ₩1,360 | +1.87% | 34.8만 |
|---|
| 2025.11.18 | ₩1,361 | ₩1,384 | ₩1,318 | ₩1,334 | -1.98% | 36.3만 |
|---|
| 2025.11.17 | ₩1,430 | ₩1,430 | ₩1,348 | ₩1,360 | -4.90% | 35.3만 |
|---|
| 2025.11.14 | ₩1,460 | ₩1,471 | ₩1,384 | ₩1,400 | -4.11% | 35.3만 |
|---|
| 2025.11.13 | ₩1,486 | ₩1,498 | ₩1,440 | ₩1,477 | -0.61% | 25.6만 |
|---|
| 2025.11.12 | ₩1,431 | ₩1,489 | ₩1,427 | ₩1,480 | +3.42% | 31.7만 |
|---|
| 2025.11.11 | ₩1,439 | ₩1,500 | ₩1,387 | ₩1,431 | -0.56% | 29.3만 |
|---|
| 2025.11.10 | ₩1,430 | ₩1,446 | ₩1,405 | ₩1,438 | +0.56% | 15.5만 |
|---|
| 2025.11.07 | ₩1,429 | ₩1,460 | ₩1,383 | ₩1,414 | -1.05% | 35.9만 |
|---|
| 2025.11.06 | ₩1,441 | ₩1,492 | ₩1,411 | ₩1,421 | -1.39% | 23.3만 |
|---|
| 2025.11.05 | ₩1,450 | ₩1,506 | ₩1,392 | ₩1,440 | -0.69% | 37.1만 |
|---|
| 2025.11.04 | ₩1,419 | ₩1,503 | ₩1,405 | ₩1,448 | +2.04% | 67만 |
|---|
| 2025.11.03 | ₩1,573 | ₩1,595 | ₩1,409 | ₩1,418 | -9.85% | 116.9만 |
|---|
| 2025.10.31 | ₩1,543 | ₩1,658 | ₩1,543 | ₩1,550 | +0.45% | 63.8만 |
|---|
| 2025.10.30 | ₩1,683 | ₩1,692 | ₩1,568 | ₩1,568 | -6.83% | 77.4만 |
|---|
| 2025.10.29 | ₩1,777 | ₩1,837 | ₩1,690 | ₩1,705 | -4.05% | 78.8만 |
|---|
| 2025.10.28 | ₩1,804 | ₩1,887 | ₩1,754 | ₩1,812 | +0.44% | 78.4만 |
|---|
| 2025.10.27 | ₩1,650 | ₩1,890 | ₩1,650 | ₩1,804 | +9.33% | 162.2만 |
|---|
| 2025.10.24 | ₩1,782 | ₩1,817 | ₩1,591 | ₩1,680 | -5.72% | 84.6만 |
|---|
| 2025.10.23 | ₩1,659 | ₩1,829 | ₩1,648 | ₩1,781 | +7.35% | 80만 |
|---|
| 2025.10.22 | ₩1,648 | ₩1,680 | ₩1,611 | ₩1,680 | +1.94% | 32만 |
|---|
| 2025.10.21 | ₩1,631 | ₩1,687 | ₩1,602 | ₩1,648 | +1.04% | 34.6만 |
|---|
| 2025.10.20 | ₩1,580 | ₩1,642 | ₩1,541 | ₩1,631 | +3.23% | 36.9만 |
|---|
| 2025.10.17 | ₩1,663 | ₩1,663 | ₩1,566 | ₩1,579 | -5.05% | 34.6만 |
|---|
| 2025.10.16 | ₩1,643 | ₩1,703 | ₩1,603 | ₩1,679 | +2.19% | 41.2만 |
|---|
| 2025.10.15 | ₩1,673 | ₩1,701 | ₩1,601 | ₩1,615 | -3.47% | 44.2만 |
|---|
| 2025.10.14 | ₩1,647 | ₩1,770 | ₩1,632 | ₩1,668 | +1.28% | 62만 |
|---|
| 2025.10.13 | ₩1,680 | ₩1,700 | ₩1,611 | ₩1,647 | -1.96% | 111.3만 |
|---|
| 2025.10.10 | ₩1,755 | ₩1,780 | ₩1,676 | ₩1,680 | -4.27% | 22.4만 |
|---|