시장 데이터를 불러오는 중
전체 종목
앱클론 과거 주가
174900.KQ · KOSDAQ
주요 제품·사업: 항체의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
174900.KQ · KOSDAQ
주요 제품·사업: 항체의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,500 | ₩26,600 | ₩25,050 | ₩25,550 | -3.58% | 18.7만 |
| 2026.10.07 | ₩28,700 | ₩28,700 | ₩26,800 | ₩26,900 | -6.27% | 16.5만 |
| 2026.10.06 | ₩28,000 | ₩29,500 | ₩27,300 | ₩28,800 | +2.86% | 24.7만 |
| 2026.10.02 | ₩27,000 | ₩29,700 | ₩26,750 | ₩27,900 | +3.33% | 33.1만 |
| 2026.10.01 | ₩22,350 | ₩28,100 | ₩21,900 | ₩26,900 | +20.36% | 53.7만 |
| 2026.09.30 | ₩21,550 | ₩23,200 | ₩21,150 | ₩22,350 | +3.71% | 23.6만 |
| 2026.09.29 | ₩19,350 | ₩22,550 | ₩19,110 | ₩21,750 | +12.40% | 35.7만 |
| 2026.09.28 | ₩20,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,270 |
| ₩19,310 |
| -3.69% |
| 9.5만 |
| 2026.09.23 | ₩19,420 | ₩20,150 | ₩19,400 | ₩19,600 | +0.93% | 6만 |
|---|
| 2026.09.22 | ₩19,740 | ₩20,200 | ₩19,210 | ₩19,220 | -2.63% | 13.3만 |
|---|
| 2026.09.21 | ₩19,570 | ₩19,860 | ₩19,130 | ₩19,460 | -0.56% | 11.7만 |
|---|
| 2026.09.18 | ₩20,000 | ₩20,150 | ₩19,200 | ₩19,560 | -2.20% | 11.8만 |
|---|
| 2026.09.17 | ₩20,350 | ₩20,900 | ₩20,050 | ₩20,150 | -0.98% | 6.9만 |
|---|
| 2026.09.16 | ₩20,600 | ₩20,600 | ₩19,970 | ₩20,250 | -1.70% | 4.7만 |
|---|
| 2026.09.15 | ₩20,450 | ₩21,800 | ₩20,000 | ₩20,700 | +1.22% | 12.1만 |
|---|
| 2026.09.14 | ₩20,500 | ₩20,700 | ₩19,500 | ₩20,250 | -1.22% | 7.2만 |
|---|
| 2026.09.11 | ₩20,350 | ₩20,800 | ₩19,900 | ₩20,500 | +0.74% | 8만 |
|---|
| 2026.09.10 | ₩20,450 | ₩20,950 | ₩19,980 | ₩20,850 | +1.96% | 7만 |
|---|
| 2026.09.09 | ₩20,450 | ₩21,450 | ₩20,000 | ₩20,950 | +2.44% | 10.4만 |
|---|
| 2026.09.08 | ₩21,850 | ₩22,000 | ₩20,450 | ₩20,450 | -6.41% | 15.3만 |
|---|
| 2026.09.07 | ₩21,750 | ₩22,300 | ₩21,100 | ₩21,850 | +0.46% | 9.6만 |
|---|
| 2026.09.04 | ₩20,750 | ₩21,900 | ₩20,000 | ₩21,600 | +4.10% | 16.3만 |
|---|
| 2026.09.03 | ₩22,550 | ₩22,650 | ₩20,200 | ₩20,400 | -9.53% | 20.9만 |
|---|
| 2026.09.02 | ₩23,250 | ₩23,750 | ₩22,200 | ₩22,300 | -4.09% | 13만 |
|---|
| 2026.09.01 | ₩24,700 | ₩24,700 | ₩23,200 | ₩23,700 | -4.05% | 11.4만 |
|---|
| 2026.08.31 | ₩25,450 | ₩25,450 | ₩23,400 | ₩24,600 | -3.34% | 21.8만 |
|---|
| 2026.08.28 | ₩27,650 | ₩27,650 | ₩25,050 | ₩26,050 | -5.79% | 22.3만 |
|---|
| 2026.08.27 | ₩28,500 | ₩28,600 | ₩27,000 | ₩27,650 | -2.98% | 22.2만 |
|---|
| 2026.08.26 | ₩28,800 | ₩30,000 | ₩27,900 | ₩28,450 | -1.22% | 19.6만 |
|---|
| 2026.08.25 | ₩29,500 | ₩30,150 | ₩26,450 | ₩28,300 | -4.07% | 32.1만 |
|---|
| 2026.08.24 | ₩28,200 | ₩30,800 | ₩27,700 | ₩30,150 | +6.91% | 34.7만 |
|---|
| 2026.08.21 | ₩29,700 | ₩29,700 | ₩26,500 | ₩27,550 | -7.24% | 19.3만 |
|---|
| 2026.08.20 | ₩31,700 | ₩32,200 | ₩28,450 | ₩30,100 | -5.05% | 26.2만 |
|---|
| 2026.08.19 | ₩28,700 | ₩31,500 | ₩28,000 | ₩29,750 | +3.66% | 24만 |
|---|
| 2026.08.18 | ₩32,300 | ₩32,900 | ₩29,000 | ₩29,250 | -9.44% | 22.7만 |
|---|
| 2026.08.14 | ₩31,250 | ₩33,700 | ₩30,550 | ₩32,350 | +3.52% | 27.7만 |
|---|
| 2026.08.13 | ₩30,900 | ₩31,500 | ₩29,500 | ₩31,000 | +0.32% | 20.4만 |
|---|
| 2026.08.12 | ₩33,850 | ₩33,850 | ₩30,500 | ₩30,900 | -8.71% | 27.7만 |
|---|
| 2026.08.11 | ₩34,700 | ₩35,450 | ₩33,450 | ₩34,000 | -2.02% | 19.9만 |
|---|
| 2026.08.10 | ₩29,000 | ₩35,700 | ₩28,650 | ₩34,700 | +19.66% | 53.5만 |
|---|
| 2026.08.07 | ₩27,300 | ₩28,650 | ₩26,250 | ₩28,000 | +2.56% | 15만 |
|---|
| 2026.08.06 | ₩26,350 | ₩28,500 | ₩25,250 | ₩27,300 | +3.61% | 22.6만 |
|---|
| 2026.08.05 | ₩27,000 | ₩27,300 | ₩25,600 | ₩26,200 | -2.96% | 18.5만 |
|---|
| 2026.08.04 | ₩22,500 | ₩27,900 | ₩21,850 | ₩26,500 | +17.78% | 50만 |
|---|
| 2026.08.03 | ₩19,650 | ₩22,250 | ₩19,220 | ₩21,950 | +11.70% | 14.6만 |
|---|
| 2026.07.31 | ₩17,450 | ₩19,700 | ₩17,340 | ₩19,700 | +12.89% | 9.8만 |
|---|
| 2026.07.30 | ₩16,800 | ₩18,450 | ₩16,650 | ₩17,280 | +2.86% | 14.2만 |
|---|
| 2026.07.29 | ₩18,520 | ₩18,700 | ₩16,250 | ₩16,820 | -9.18% | 21만 |
|---|
| 2026.07.28 | ₩19,720 | ₩19,720 | ₩18,000 | ₩18,520 | -6.09% | 12.6만 |
|---|
| 2026.07.27 | ₩19,750 | ₩20,450 | ₩19,590 | ₩19,760 | +0.05% | 6.5만 |
|---|
| 2026.07.24 | ₩20,450 | ₩20,750 | ₩19,600 | ₩19,740 | -3.47% | 6.2만 |
|---|
| 2026.07.23 | ₩19,560 | ₩20,800 | ₩19,560 | ₩20,750 | +6.08% | 12.2만 |
|---|
| 2026.07.22 | ₩20,050 | ₩20,700 | ₩19,660 | ₩19,660 | -1.95% | 8.3만 |
|---|
| 2026.07.21 | ₩20,550 | ₩20,650 | ₩19,530 | ₩19,870 | -3.31% | 15.9만 |
|---|
| 2026.07.20 | ₩21,650 | ₩21,650 | ₩20,450 | ₩20,650 | -4.62% | 8.3만 |
|---|
| 2026.07.16 | ₩22,550 | ₩23,000 | ₩21,500 | ₩21,950 | -2.66% | 7만 |
|---|
| 2026.07.15 | ₩21,450 | ₩23,250 | ₩21,450 | ₩22,850 | +6.53% | 13.6만 |
|---|
| 2026.07.14 | ₩22,050 | ₩22,500 | ₩20,300 | ₩21,400 | -2.95% | 19.3만 |
|---|
| 2026.07.13 | ₩23,100 | ₩25,100 | ₩22,450 | ₩22,650 | -1.95% | 9.9만 |
|---|
| 2026.07.10 | ₩22,200 | ₩24,100 | ₩21,200 | ₩23,500 | +5.86% | 9.7만 |
|---|
| 2026.07.09 | ₩23,150 | ₩24,100 | ₩22,100 | ₩22,650 | -2.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,200 | ₩25,200 | ₩22,500 | ₩23,100 | -8.33% | 12.9만 |
|---|
| 2026.07.07 | ₩25,650 | ₩26,550 | ₩24,400 | ₩25,200 | -1.75% | 13.6만 |
|---|
| 2026.07.06 | ₩26,600 | ₩27,350 | ₩25,000 | ₩25,650 | -3.57% | 11.9만 |
|---|
| 2026.07.03 | ₩26,700 | ₩27,450 | ₩25,050 | ₩26,650 | -0.19% | 13.1만 |
|---|
| 2026.07.02 | ₩28,000 | ₩28,350 | ₩26,250 | ₩26,350 | -5.89% | 11만 |
|---|
| 2026.07.01 | ₩27,850 | ₩29,400 | ₩26,000 | ₩28,250 | +1.44% | 13.1만 |
|---|
| 2026.06.30 | ₩29,950 | ₩29,950 | ₩27,500 | ₩27,800 | -7.18% | 10.3만 |
|---|
| 2026.06.29 | ₩25,550 | ₩30,300 | ₩25,550 | ₩30,050 | +17.61% | 20.8만 |
|---|
| 2026.06.26 | ₩27,100 | ₩27,100 | ₩24,400 | ₩25,250 | -6.83% | 19만 |
|---|
| 2026.06.25 | ₩28,900 | ₩30,150 | ₩27,250 | ₩27,350 | -5.36% | 12.7만 |
|---|
| 2026.06.24 | ₩25,700 | ₩29,250 | ₩25,700 | ₩29,000 | +12.84% | 16.1만 |
|---|
| 2026.06.23 | ₩28,550 | ₩29,700 | ₩26,000 | ₩26,450 | -7.36% | 14.4만 |
|---|
| 2026.06.22 | ₩29,500 | ₩29,600 | ₩27,500 | ₩28,650 | -2.88% | 16.1만 |
|---|
| 2026.06.19 | ₩31,000 | ₩31,350 | ₩28,800 | ₩29,800 | -3.87% | 15.9만 |
|---|
| 2026.06.18 | ₩33,900 | ₩34,200 | ₩30,950 | ₩31,600 | -6.78% | 15.7만 |
|---|
| 2026.06.17 | ₩33,350 | ₩36,850 | ₩31,850 | ₩34,000 | +1.95% | 31.4만 |
|---|
| 2026.06.16 | ₩31,800 | ₩34,350 | ₩30,500 | ₩33,350 | +4.87% | 24.9만 |
|---|
| 2026.06.15 | ₩31,350 | ₩32,800 | ₩29,950 | ₩31,750 | +1.28% | 23.5만 |
|---|
| 2026.06.12 | ₩30,500 | ₩31,400 | ₩29,550 | ₩29,800 | -2.30% | 16.8만 |
|---|
| 2026.06.11 | ₩28,150 | ₩29,900 | ₩27,300 | ₩29,700 | +5.51% | 13.9만 |
|---|
| 2026.06.10 | ₩30,500 | ₩31,200 | ₩28,150 | ₩29,050 | -4.75% | 132 |
|---|
| 2026.06.09 | ₩28,800 | ₩32,000 | ₩28,500 | ₩30,750 | +6.77% | 20만 |
|---|
| 2026.06.08 | ₩30,000 | ₩31,400 | ₩28,150 | ₩28,800 | -4.00% | 40.5만 |
|---|
| 2026.06.05 | ₩35,200 | ₩35,450 | ₩33,000 | ₩33,500 | -4.83% | 19.3만 |
|---|
| 2026.06.04 | ₩33,950 | ₩35,900 | ₩32,850 | ₩34,100 | +0.44% | 22.1만 |
|---|
| 2026.06.02 | ₩33,400 | ₩35,500 | ₩32,800 | ₩33,900 | +1.50% | 28.3만 |
|---|
| 2026.06.01 | ₩37,200 | ₩37,200 | ₩34,100 | ₩34,600 | -6.99% | 38.3만 |
|---|
| 2026.05.29 | ₩40,800 | ₩40,800 | ₩35,700 | ₩37,550 | -7.97% | 42만 |
|---|
| 2026.05.28 | ₩42,450 | ₩42,500 | ₩38,550 | ₩39,750 | -6.36% | 23만 |
|---|
| 2026.05.27 | ₩41,150 | ₩45,000 | ₩39,500 | ₩42,400 | +3.04% | 32.6만 |
|---|
| 2026.05.26 | ₩42,300 | ₩44,500 | ₩40,000 | ₩42,150 | -0.35% | 28.2만 |
|---|
| 2026.05.22 | ₩40,100 | ₩43,150 | ₩39,400 | ₩40,550 | +1.12% | 40만 |
|---|
| 2026.05.21 | ₩36,800 | ₩43,700 | ₩36,800 | ₩39,700 | +7.88% | 77.1만 |
|---|
| 2026.05.20 | ₩36,600 | ₩36,600 | ₩33,600 | ₩35,900 | -1.91% | 24.7만 |
|---|
| 2026.05.19 | ₩36,800 | ₩37,900 | ₩34,350 | ₩36,550 | -0.68% | 43.8만 |
|---|
| 2026.05.18 | ₩38,700 | ₩38,850 | ₩35,500 | ₩36,200 | -6.46% | 45.4만 |
|---|
| 2026.05.15 | ₩41,250 | ₩41,500 | ₩38,700 | ₩39,250 | -4.85% | 32.2만 |
|---|
| 2026.05.14 | ₩41,100 | ₩42,200 | ₩39,350 | ₩40,950 | -0.36% | 43.8만 |
|---|
| 2026.05.13 | ₩43,500 | ₩44,200 | ₩40,200 | ₩41,100 | -5.52% | 39.8만 |
|---|
| 2026.05.12 | ₩44,900 | ₩46,000 | ₩41,850 | ₩43,200 | -3.79% | 31.5만 |
|---|
| 2026.05.11 | ₩44,600 | ₩44,650 | ₩42,500 | ₩43,950 | -1.46% | 41.5만 |
|---|
| 2026.05.08 | ₩45,100 | ₩47,200 | ₩44,000 | ₩44,700 | -0.89% | 30.7만 |
|---|
| 2026.05.07 | ₩46,050 | ₩47,700 | ₩43,700 | ₩44,650 | -3.04% | 30.6만 |
|---|
| 2026.05.06 | ₩47,200 | ₩47,200 | ₩43,900 | ₩46,050 | -2.44% | 47.6만 |
|---|
| 2026.05.04 | ₩49,200 | ₩50,600 | ₩46,900 | ₩47,250 | -3.96% | 28.6만 |
|---|
| 2026.04.30 | ₩50,400 | ₩50,900 | ₩48,250 | ₩49,150 | -2.48% | 20.8만 |
|---|
| 2026.04.29 | ₩52,200 | ₩53,550 | ₩50,300 | ₩50,400 | -3.45% | 18.4만 |
|---|
| 2026.04.28 | ₩55,200 | ₩55,200 | ₩51,600 | ₩52,000 | -5.80% | 32.3만 |
|---|
| 2026.04.27 | ₩52,000 | ₩56,100 | ₩51,900 | ₩55,400 | +6.54% | 35.4만 |
|---|
| 2026.04.24 | ₩50,000 | ₩52,450 | ₩48,850 | ₩51,700 | +3.40% | 24.4만 |
|---|
| 2026.04.23 | ₩48,750 | ₩50,900 | ₩47,450 | ₩49,850 | +2.26% | 35.6만 |
|---|
| 2026.04.22 | ₩49,100 | ₩51,900 | ₩46,850 | ₩48,100 | -2.04% | 49.8만 |
|---|
| 2026.04.21 | ₩57,900 | ₩57,900 | ₩47,800 | ₩48,700 | -15.89% | 86.6만 |
|---|
| 2026.04.20 | ₩55,900 | ₩58,200 | ₩54,100 | ₩55,800 | -0.18% | 27.1만 |
|---|
| 2026.04.17 | ₩58,000 | ₩59,100 | ₩55,400 | ₩55,800 | -3.79% | 34.6만 |
|---|
| 2026.04.16 | ₩54,300 | ₩58,800 | ₩53,500 | ₩57,900 | +6.63% | 63.1만 |
|---|
| 2026.04.15 | ₩51,400 | ₩53,600 | ₩50,000 | ₩52,800 | +2.72% | 32.4만 |
|---|
| 2026.04.14 | ₩51,200 | ₩51,700 | ₩49,100 | ₩50,700 | -0.98% | 28.4만 |
|---|
| 2026.04.13 | ₩49,300 | ₩50,800 | ₩48,650 | ₩50,200 | +1.83% | 21.9만 |
|---|
| 2026.04.10 | ₩51,800 | ₩51,900 | ₩49,500 | ₩50,300 | -2.90% | 22.5만 |
|---|
| 2026.04.09 | ₩53,400 | ₩54,200 | ₩50,100 | ₩50,700 | -5.06% | 20.5만 |
|---|
| 2026.04.08 | ₩53,400 | ₩54,600 | ₩49,950 | ₩53,500 | +0.19% | 47.9만 |
|---|
| 2026.04.07 | ₩51,500 | ₩52,300 | ₩49,700 | ₩50,900 | -1.17% | 25.9만 |
|---|
| 2026.04.06 | ₩56,400 | ₩56,500 | ₩49,350 | ₩50,100 | -11.17% | 85.7만 |
|---|
| 2026.04.03 | ₩58,500 | ₩58,600 | ₩54,400 | ₩56,300 | -3.76% | 29만 |
|---|
| 2026.04.02 | ₩61,500 | ₩63,500 | ₩55,500 | ₩57,100 | -7.15% | 47.4만 |
|---|
| 2026.04.01 | ₩60,000 | ₩62,700 | ₩59,100 | ₩60,400 | +0.67% | 41만 |
|---|
| 2026.03.31 | ₩63,200 | ₩66,400 | ₩56,000 | ₩56,700 | -10.28% | 84.9만 |
|---|
| 2026.03.30 | ₩67,600 | ₩67,800 | ₩61,500 | ₩64,500 | -4.59% | 62.6만 |
|---|
| 2026.03.27 | ₩75,600 | ₩77,200 | ₩70,400 | ₩75,700 | +0.13% | 31.6만 |
|---|
| 2026.03.26 | ₩68,200 | ₩79,200 | ₩66,900 | ₩75,700 | +11.00% | 107.7만 |
|---|
| 2026.03.25 | ₩67,600 | ₩72,700 | ₩63,400 | ₩66,900 | -1.04% | 66.4만 |
|---|
| 2026.03.24 | ₩74,400 | ₩74,400 | ₩63,600 | ₩67,500 | -9.27% | 70만 |
|---|
| 2026.03.23 | ₩75,200 | ₩77,300 | ₩69,400 | ₩70,700 | -5.98% | 60.1만 |
|---|
| 2026.03.20 | ₩80,300 | ₩81,700 | ₩77,700 | ₩78,300 | -2.49% | 29.2만 |
|---|
| 2026.03.19 | ₩79,100 | ₩82,450 | ₩78,800 | ₩79,800 | +0.88% | 34만 |
|---|
| 2026.03.18 | ₩83,000 | ₩84,000 | ₩78,900 | ₩81,000 | -2.41% | 54.3만 |
|---|
| 2026.03.17 | ₩90,000 | ₩90,600 | ₩83,000 | ₩83,000 | -7.78% | 60.7만 |
|---|
| 2026.03.16 | ₩90,000 | ₩95,800 | ₩82,000 | ₩88,500 | -1.67% | 88.1만 |
|---|
| 2026.03.13 | ₩80,100 | ₩94,700 | ₩79,900 | ₩89,100 | +11.24% | 80.7만 |
|---|
| 2026.03.12 | ₩74,600 | ₩82,600 | ₩74,300 | ₩79,600 | +6.70% | 47.1만 |
|---|
| 2026.03.11 | ₩73,200 | ₩75,700 | ₩70,500 | ₩73,000 | -0.27% | 31.7만 |
|---|
| 2026.03.10 | ₩67,400 | ₩74,600 | ₩63,900 | ₩71,500 | +6.08% | 65.9만 |
|---|
| 2026.03.09 | ₩60,600 | ₩65,000 | ₩60,300 | ₩63,100 | +4.13% | 38.1만 |
|---|
| 2026.03.06 | ₩61,300 | ₩66,800 | ₩59,600 | ₩66,500 | +8.48% | 30.2만 |
|---|
| 2026.03.05 | ₩58,600 | ₩63,500 | ₩57,600 | ₩61,700 | +5.29% | 34.3만 |
|---|
| 2026.03.04 | ₩62,400 | ₩62,900 | ₩51,500 | ₩52,600 | -15.71% | 61.4만 |
|---|
| 2026.03.03 | ₩60,000 | ₩69,500 | ₩60,000 | ₩64,400 | +7.33% | 56.7만 |
|---|
| 2026.02.27 | ₩62,700 | ₩64,000 | ₩59,900 | ₩61,800 | -1.44% | 22.3만 |
|---|
| 2026.02.26 | ₩57,500 | ₩64,800 | ₩55,200 | ₩62,700 | +9.04% | 43.3만 |
|---|
| 2026.02.25 | ₩58,800 | ₩59,200 | ₩56,500 | ₩56,700 | -3.57% | 22.6만 |
|---|
| 2026.02.24 | ₩59,000 | ₩59,200 | ₩55,800 | ₩58,900 | -0.17% | 26.6만 |
|---|
| 2026.02.23 | ₩54,500 | ₩61,100 | ₩53,700 | ₩59,400 | +8.99% | 34.1만 |
|---|
| 2026.02.20 | ₩56,600 | ₩57,300 | ₩53,000 | ₩54,300 | -4.06% | 28만 |
|---|
| 2026.02.19 | ₩59,100 | ₩59,800 | ₩54,600 | ₩56,500 | -4.40% | 41.7만 |
|---|
| 2026.02.13 | ₩62,600 | ₩62,600 | ₩56,400 | ₩59,100 | -5.59% | 46.9만 |
|---|
| 2026.02.12 | ₩65,100 | ₩66,000 | ₩61,800 | ₩62,600 | -3.84% | 21만 |
|---|
| 2026.02.11 | ₩65,500 | ₩69,300 | ₩64,100 | ₩65,100 | -0.61% | 31.4만 |
|---|
| 2026.02.10 | ₩62,100 | ₩65,100 | ₩60,000 | ₩64,100 | +3.22% | 22.3만 |
|---|
| 2026.02.09 | ₩62,500 | ₩65,500 | ₩60,300 | ₩61,100 | -2.24% | 22.3만 |
|---|
| 2026.02.06 | ₩59,700 | ₩63,100 | ₩58,000 | ₩59,400 | -0.50% | 29.9만 |
|---|
| 2026.02.05 | ₩64,600 | ₩66,200 | ₩62,100 | ₩62,200 | -3.72% | 14.5만 |
|---|
| 2026.02.04 | ₩65,700 | ₩68,100 | ₩63,100 | ₩64,300 | -2.13% | 17.6만 |
|---|
| 2026.02.03 | ₩64,600 | ₩68,600 | ₩62,100 | ₩65,700 | +1.70% | 29.2만 |
|---|
| 2026.02.02 | ₩63,200 | ₩65,000 | ₩60,500 | ₩61,300 | -3.01% | 22.5만 |
|---|
| 2026.01.30 | ₩62,800 | ₩67,000 | ₩60,400 | ₩63,300 | +0.80% | 46.3만 |
|---|
| 2026.01.29 | ₩64,400 | ₩67,800 | ₩61,000 | ₩62,700 | -2.64% | 44.9만 |
|---|
| 2026.01.28 | ₩67,500 | ₩69,500 | ₩65,300 | ₩65,800 | -2.52% | 36.7만 |
|---|
| 2026.01.27 | ₩66,700 | ₩70,000 | ₩64,600 | ₩67,600 | +1.35% | 22.6만 |
|---|
| 2026.01.26 | ₩64,800 | ₩68,800 | ₩63,700 | ₩67,700 | +4.48% | 39.9만 |
|---|
| 2026.01.23 | ₩55,300 | ₩64,700 | ₩54,500 | ₩63,300 | +14.47% | 84.5만 |
|---|
| 2026.01.22 | ₩51,600 | ₩56,100 | ₩49,950 | ₩54,700 | +6.01% | 42.1만 |
|---|
| 2026.01.21 | ₩52,000 | ₩54,500 | ₩48,800 | ₩50,700 | -2.50% | 85.3만 |
|---|
| 2026.01.20 | ₩55,400 | ₩57,000 | ₩50,800 | ₩53,600 | -3.25% | 30.8만 |
|---|
| 2026.01.19 | ₩57,600 | ₩57,900 | ₩54,800 | ₩55,400 | -3.82% | 29.5만 |
|---|
| 2026.01.16 | ₩55,800 | ₩57,900 | ₩52,900 | ₩57,600 | +3.23% | 51.3만 |
|---|
| 2026.01.15 | ₩51,200 | ₩57,600 | ₩49,450 | ₩55,800 | +8.98% | 59.8만 |
|---|
| 2026.01.14 | ₩56,100 | ₩56,100 | ₩49,150 | ₩51,000 | -9.09% | 41.9만 |
|---|
| 2026.01.13 | ₩55,600 | ₩58,000 | ₩52,900 | ₩54,200 | -2.52% | 31.6만 |
|---|
| 2026.01.12 | ₩54,000 | ₩58,500 | ₩53,500 | ₩55,400 | +2.59% | 36.6만 |
|---|
| 2026.01.09 | ₩56,900 | ₩58,400 | ₩52,500 | ₩53,900 | -5.27% | 24.8만 |
|---|
| 2026.01.08 | ₩56,500 | ₩59,500 | ₩55,300 | ₩56,800 | +0.53% | 27.2만 |
|---|
| 2026.01.07 | ₩55,400 | ₩56,000 | ₩52,600 | ₩55,400 | 0.00% | 19.7만 |
|---|
| 2026.01.06 | ₩52,200 | ₩56,200 | ₩50,500 | ₩55,500 | +6.32% | 36.5만 |
|---|
| 2026.01.05 | ₩49,400 | ₩53,200 | ₩48,850 | ₩52,100 | +5.47% | 57.3만 |
|---|
| 2026.01.02 | ₩43,500 | ₩50,500 | ₩43,500 | ₩48,900 | +12.41% | 83.8만 |
|---|
| 2025.12.30 | ₩43,100 | ₩44,000 | ₩41,500 | ₩42,500 | -1.39% | 17.5만 |
|---|
| 2025.12.29 | ₩41,500 | ₩44,600 | ₩41,000 | ₩43,000 | +3.61% | 40.9만 |
|---|
| 2025.12.26 | ₩38,600 | ₩41,750 | ₩37,700 | ₩41,000 | +6.22% | 43.5만 |
|---|
| 2025.12.24 | ₩39,500 | ₩39,500 | ₩37,200 | ₩38,750 | -1.90% | 18.2만 |
|---|
| 2025.12.23 | ₩39,700 | ₩39,950 | ₩38,700 | ₩39,000 | -1.76% | 16.4만 |
|---|
| 2025.12.22 | ₩42,400 | ₩42,500 | ₩38,350 | ₩39,750 | -6.25% | 54만 |
|---|
| 2025.12.19 | ₩38,150 | ₩42,450 | ₩37,800 | ₩42,400 | +11.14% | 65.9만 |
|---|
| 2025.12.18 | ₩35,100 | ₩38,450 | ₩35,050 | ₩38,100 | +8.55% | 31만 |
|---|
| 2025.12.17 | ₩38,000 | ₩38,250 | ₩35,000 | ₩36,050 | -5.13% | 33.7만 |
|---|
| 2025.12.16 | ₩39,000 | ₩39,025 | ₩37,100 | ₩37,300 | -4.36% | 21.4만 |
|---|
| 2025.12.15 | ₩39,250 | ₩39,250 | ₩37,500 | ₩38,850 | -1.02% | 19.8만 |
|---|
| 2025.12.12 | ₩39,700 | ₩40,350 | ₩38,100 | ₩39,250 | -1.13% | 23.4만 |
|---|
| 2025.12.11 | ₩41,000 | ₩42,100 | ₩39,050 | ₩39,700 | -3.17% | 30.8만 |
|---|
| 2025.12.10 | ₩37,500 | ₩40,400 | ₩36,400 | ₩39,650 | +5.73% | 38.9만 |
|---|
| 2025.12.09 | ₩36,600 | ₩37,700 | ₩35,000 | ₩36,700 | +0.27% | 24.2만 |
|---|
| 2025.12.08 | ₩40,600 | ₩42,500 | ₩35,750 | ₩36,350 | -10.47% | 56.2만 |
|---|
| 2025.12.05 | ₩41,450 | ₩42,200 | ₩38,900 | ₩40,000 | -3.50% | 36.7만 |
|---|
| 2025.12.04 | ₩41,350 | ₩43,000 | ₩40,100 | ₩41,400 | +0.12% | 29.6만 |
|---|
| 2025.12.03 | ₩42,350 | ₩42,700 | ₩40,500 | ₩40,700 | -3.90% | 27.1만 |
|---|
| 2025.12.02 | ₩41,100 | ₩42,500 | ₩39,700 | ₩42,350 | +3.04% | 42.3만 |
|---|
| 2025.12.01 | ₩39,500 | ₩41,800 | ₩38,800 | ₩41,100 | +4.05% | 47.6만 |
|---|
| 2025.11.28 | ₩38,000 | ₩38,900 | ₩36,100 | ₩38,300 | +0.79% | 38.9만 |
|---|
| 2025.11.27 | ₩39,350 | ₩39,500 | ₩37,350 | ₩37,550 | -4.57% | 34.2만 |
|---|
| 2025.11.26 | ₩36,300 | ₩39,500 | ₩35,850 | ₩39,350 | +8.40% | 67.2만 |
|---|
| 2025.11.25 | ₩32,000 | ₩36,200 | ₩31,850 | ₩35,250 | +10.16% | 70.9만 |
|---|
| 2025.11.24 | ₩34,150 | ₩34,250 | ₩30,750 | ₩31,400 | -8.05% | 44.4만 |
|---|
| 2025.11.21 | ₩33,000 | ₩35,050 | ₩32,900 | ₩33,800 | +2.42% | 34.3만 |
|---|
| 2025.11.20 | ₩32,000 | ₩34,900 | ₩31,650 | ₩34,450 | +7.66% | 79.1만 |
|---|
| 2025.11.19 | ₩30,500 | ₩31,600 | ₩29,600 | ₩30,050 | -1.48% | 38.4만 |
|---|
| 2025.11.18 | ₩29,700 | ₩31,800 | ₩29,250 | ₩31,300 | +5.39% | 53.5만 |
|---|
| 2025.11.17 | ₩28,000 | ₩31,000 | ₩27,650 | ₩29,750 | +6.25% | 62.6만 |
|---|
| 2025.11.14 | ₩27,500 | ₩28,000 | ₩26,400 | ₩27,500 | 0.00% | 44.5만 |
|---|
| 2025.11.13 | ₩26,000 | ₩28,900 | ₩25,350 | ₩28,000 | +7.69% | 50만 |
|---|
| 2025.11.12 | ₩24,700 | ₩26,450 | ₩24,400 | ₩25,850 | +4.66% | 32.2만 |
|---|
| 2025.11.11 | ₩24,050 | ₩26,000 | ₩23,600 | ₩24,550 | +2.08% | 66.4만 |
|---|
| 2025.11.10 | ₩22,050 | ₩23,700 | ₩20,850 | ₩23,500 | +6.58% | 44.7만 |
|---|
| 2025.11.07 | ₩22,000 | ₩22,450 | ₩21,500 | ₩21,700 | -1.36% | 14.2만 |
|---|
| 2025.11.06 | ₩21,700 | ₩23,250 | ₩21,250 | ₩22,150 | +2.07% | 30.4만 |
|---|
| 2025.11.05 | ₩22,050 | ₩22,050 | ₩20,300 | ₩21,300 | -3.40% | 20.4만 |
|---|
| 2025.11.04 | ₩22,750 | ₩22,800 | ₩20,600 | ₩22,050 | -3.08% | 28.4만 |
|---|
| 2025.11.03 | ₩21,700 | ₩22,600 | ₩21,000 | ₩22,600 | +4.15% | 23.5만 |
|---|
| 2025.10.31 | ₩21,250 | ₩22,400 | ₩21,100 | ₩21,700 | +2.12% | 23.4만 |
|---|
| 2025.10.30 | ₩21,550 | ₩22,000 | ₩20,500 | ₩21,200 | -1.62% | 18.6만 |
|---|
| 2025.10.29 | ₩21,300 | ₩22,750 | ₩20,300 | ₩21,550 | +1.17% | 56.4만 |
|---|
| 2025.10.28 | ₩17,900 | ₩21,000 | ₩17,820 | ₩20,400 | +13.97% | 54.7만 |
|---|
| 2025.10.27 | ₩17,100 | ₩18,140 | ₩16,700 | ₩17,850 | +4.39% | 20만 |
|---|
| 2025.10.24 | ₩17,990 | ₩17,990 | ₩16,850 | ₩17,160 | -4.61% | 18.8만 |
|---|
| 2025.10.23 | ₩17,470 | ₩17,800 | ₩16,950 | ₩17,280 | -1.09% | 19.7만 |
|---|
| 2025.10.22 | ₩18,230 | ₩18,430 | ₩17,280 | ₩17,470 | -4.17% | 19.9만 |
|---|
| 2025.10.21 | ₩19,000 | ₩19,010 | ₩17,800 | ₩17,910 | -5.74% | 18만 |
|---|
| 2025.10.20 | ₩19,490 | ₩19,490 | ₩18,430 | ₩18,550 | -4.82% | 13.7만 |
|---|
| 2025.10.17 | ₩19,380 | ₩19,830 | ₩18,650 | ₩18,750 | -3.25% | 16.9만 |
|---|
| 2025.10.16 | ₩19,590 | ₩19,970 | ₩18,900 | ₩19,370 | -1.12% | 18.2만 |
|---|
| 2025.10.15 | ₩19,990 | ₩20,550 | ₩19,550 | ₩19,590 | -2.00% | 18.7만 |
|---|
| 2025.10.14 | ₩19,960 | ₩20,800 | ₩19,250 | ₩19,960 | 0.00% | 24.1만 |
|---|
| 2025.10.13 | ₩18,150 | ₩20,100 | ₩18,150 | ₩19,500 | +7.44% | 34.1만 |
|---|
| 2025.10.10 | ₩19,290 | ₩19,400 | ₩17,420 | ₩18,150 | -5.91% | 37만 |
|---|