시장 데이터를 불러오는 중
전체 종목
애드바이오텍 과거 주가
179530.KQ · KOSDAQ
주요 제품·사업: 동물용약품,영양제,단미사료(네오폐녹스),보조사료 제조,도매/식품첨가물,화장품 도소매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
179530.KQ · KOSDAQ
주요 제품·사업: 동물용약품,영양제,단미사료(네오폐녹스),보조사료 제조,도매/식품첨가물,화장품 도소매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,230 | ₩2,310 | ₩2,155 | ₩2,290 | +2.69% | 31만 |
| 2026.10.07 | ₩2,145 | ₩2,250 | ₩2,055 | ₩2,210 | +3.03% | 11.4만 |
| 2026.10.06 | ₩2,060 | ₩2,250 | ₩2,000 | ₩2,200 | +6.80% | 31.6만 |
| 2026.10.02 | ₩1,809 | ₩2,125 | ₩1,809 | ₩2,055 | +13.60% | 35.4만 |
| 2026.10.01 | ₩1,700 | ₩1,820 | ₩1,675 | ₩1,807 | +6.29% | 14.9만 |
| 2026.09.30 | ₩1,839 | ₩1,846 | ₩1,684 | ₩1,690 | -8.10% | 14.6만 |
| 2026.09.29 | ₩1,648 | ₩1,960 | ₩1,648 | ₩1,838 | +11.53% | 28.2만 |
| 2026.09.28 | ₩1,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,700 |
| ₩1,738 |
| -1.70% |
| 9.8만 |
| 2026.09.23 | ₩1,783 | ₩1,844 | ₩1,732 | ₩1,754 | -1.63% | 7.2만 |
|---|
| 2026.09.22 | ₩1,831 | ₩2,150 | ₩1,771 | ₩1,783 | -2.62% | 35.6만 |
|---|
| 2026.09.21 | ₩1,809 | ₩1,859 | ₩1,736 | ₩1,855 | +2.54% | 6.3만 |
|---|
| 2026.09.18 | ₩1,894 | ₩1,955 | ₩1,781 | ₩1,809 | -4.49% | 13.9만 |
|---|
| 2026.09.17 | ₩1,995 | ₩2,000 | ₩1,871 | ₩1,877 | -5.91% | 5.6만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,140 | ₩1,651 | ₩1,944 | -2.80% | 61만 |
|---|
| 2026.09.15 | ₩2,055 | ₩2,055 | ₩1,950 | ₩2,000 | -2.68% | 6.9만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,175 | ₩1,972 | ₩2,055 | -2.14% | 16.5만 |
|---|
| 2026.09.11 | ₩2,275 | ₩2,370 | ₩2,175 | ₩2,190 | -3.74% | 7.2만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,360 | ₩2,200 | ₩2,280 | -1.72% | 9.6만 |
|---|
| 2026.09.09 | ₩2,465 | ₩2,500 | ₩2,200 | ₩2,320 | -5.88% | 26.6만 |
|---|
| 2026.09.08 | ₩2,515 | ₩2,525 | ₩2,405 | ₩2,405 | -4.37% | 6.5만 |
|---|
| 2026.09.07 | ₩2,500 | ₩2,570 | ₩2,425 | ₩2,515 | +0.60% | 13.8만 |
|---|
| 2026.09.04 | ₩2,500 | ₩2,605 | ₩2,400 | ₩2,515 | +0.60% | 11.9만 |
|---|
| 2026.09.03 | ₩2,520 | ₩2,615 | ₩2,485 | ₩2,515 | -0.20% | 13.9만 |
|---|
| 2026.09.02 | ₩2,510 | ₩2,615 | ₩2,500 | ₩2,545 | +1.39% | 16.1만 |
|---|
| 2026.09.01 | ₩2,540 | ₩2,550 | ₩2,385 | ₩2,540 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩2,400 | ₩2,515 | ₩2,400 | ₩2,510 | +4.58% | 6.4만 |
|---|
| 2026.08.28 | ₩2,750 | ₩2,750 | ₩2,470 | ₩2,470 | -10.18% | 16.8만 |
|---|
| 2026.08.27 | ₩2,465 | ₩2,750 | ₩2,465 | ₩2,635 | +6.90% | 61.6만 |
|---|
| 2026.08.26 | ₩2,535 | ₩2,630 | ₩2,360 | ₩2,425 | -4.34% | 7.1만 |
|---|
| 2026.08.25 | ₩2,490 | ₩2,490 | ₩2,400 | ₩2,460 | -1.20% | 3.6만 |
|---|
| 2026.08.24 | ₩2,600 | ₩2,675 | ₩2,345 | ₩2,490 | -4.23% | 20.8만 |
|---|
| 2026.08.21 | ₩2,365 | ₩2,600 | ₩2,300 | ₩2,560 | +8.25% | 28만 |
|---|
| 2026.08.20 | ₩2,575 | ₩2,630 | ₩2,410 | ₩2,500 | -2.91% | 10만 |
|---|
| 2026.08.19 | ₩2,500 | ₩2,650 | ₩2,355 | ₩2,575 | +3.00% | 24만 |
|---|
| 2026.08.18 | ₩2,100 | ₩2,670 | ₩2,100 | ₩2,500 | +19.05% | 77.6만 |
|---|
| 2026.08.14 | ₩1,900 | ₩2,175 | ₩1,898 | ₩2,100 | +10.53% | 16.9만 |
|---|
| 2026.08.13 | ₩2,020 | ₩2,020 | ₩1,900 | ₩1,906 | -5.64% | 3.3만 |
|---|
| 2026.08.12 | ₩2,010 | ₩2,080 | ₩1,964 | ₩1,990 | -1.00% | 6.9만 |
|---|
| 2026.08.11 | ₩2,110 | ₩2,150 | ₩1,990 | ₩2,010 | -4.74% | 10.8만 |
|---|
| 2026.08.10 | ₩2,070 | ₩2,165 | ₩2,065 | ₩2,110 | +1.93% | 4.1만 |
|---|
| 2026.08.07 | ₩2,050 | ₩2,165 | ₩2,025 | ₩2,100 | +2.44% | 5.8만 |
|---|
| 2026.08.06 | ₩2,320 | ₩2,340 | ₩2,000 | ₩2,000 | -13.79% | 18.7만 |
|---|
| 2026.08.05 | ₩2,245 | ₩2,390 | ₩2,100 | ₩2,325 | +3.56% | 14.7만 |
|---|
| 2026.08.04 | ₩2,020 | ₩2,290 | ₩2,020 | ₩2,180 | +7.92% | 15.8만 |
|---|
| 2026.08.03 | ₩2,030 | ₩2,180 | ₩1,990 | ₩2,085 | +2.71% | 4만 |
|---|
| 2026.07.31 | ₩1,848 | ₩2,200 | ₩1,722 | ₩2,030 | +9.85% | 32.3만 |
|---|
| 2026.07.30 | ₩1,714 | ₩1,849 | ₩1,609 | ₩1,804 | +5.25% | 6.6만 |
|---|
| 2026.07.29 | ₩1,800 | ₩1,950 | ₩1,621 | ₩1,714 | -4.78% | 8만 |
|---|
| 2026.07.28 | ₩1,797 | ₩1,945 | ₩1,772 | ₩1,815 | +1.00% | 11.1만 |
|---|
| 2026.07.27 | ₩1,745 | ₩1,799 | ₩1,690 | ₩1,798 | +3.04% | 4.1만 |
|---|
| 2026.07.24 | ₩1,739 | ₩1,840 | ₩1,642 | ₩1,745 | +0.35% | 13.2만 |
|---|
| 2026.07.23 | ₩1,799 | ₩1,799 | ₩1,736 | ₩1,738 | -3.39% | 4.4만 |
|---|
| 2026.07.22 | ₩1,935 | ₩1,935 | ₩1,655 | ₩1,800 | -6.98% | 12.3만 |
|---|
| 2026.07.21 | ₩1,807 | ₩1,923 | ₩1,727 | ₩1,819 | +0.66% | 4.2만 |
|---|
| 2026.07.20 | ₩1,910 | ₩1,968 | ₩1,760 | ₩1,822 | -4.61% | 3.2만 |
|---|
| 2026.07.16 | ₩2,065 | ₩2,065 | ₩1,910 | ₩1,959 | -5.13% | 3.8만 |
|---|
| 2026.07.15 | ₩1,988 | ₩2,080 | ₩1,963 | ₩1,995 | +0.35% | 7만 |
|---|
| 2026.07.14 | ₩2,025 | ₩2,095 | ₩1,890 | ₩1,981 | -2.17% | 10.2만 |
|---|
| 2026.07.13 | ₩2,280 | ₩2,280 | ₩2,010 | ₩2,020 | -11.40% | 7.4만 |
|---|
| 2026.07.10 | ₩2,240 | ₩2,350 | ₩2,110 | ₩2,220 | -0.89% | 3.1만 |
|---|
| 2026.07.09 | ₩2,230 | ₩2,280 | ₩2,050 | ₩2,245 | +0.67% | 8.6만 |
|---|
| 2026.07.08 | ₩2,165 | ₩2,350 | ₩2,025 | ₩2,205 | +1.85% | 7.6만 |
|---|
| 2026.07.07 | ₩2,065 | ₩2,680 | ₩1,965 | ₩2,230 | +7.99% | 21.1만 |
|---|
| 2026.07.06 | ₩2,085 | ₩2,115 | ₩1,951 | ₩2,065 | -0.96% | 4.1만 |
|---|
| 2026.07.03 | ₩2,050 | ₩2,057 | ₩1,930 | ₩2,010 | -1.95% | 4.7만 |
|---|
| 2026.07.02 | ₩2,085 | ₩2,125 | ₩2,000 | ₩2,050 | -1.68% | 6.4만 |
|---|
| 2026.07.01 | ₩2,255 | ₩2,385 | ₩2,100 | ₩2,100 | -6.87% | 9.3만 |
|---|
| 2026.06.30 | ₩2,320 | ₩2,380 | ₩2,200 | ₩2,230 | -3.88% | 11만 |
|---|
| 2026.06.29 | ₩2,470 | ₩2,475 | ₩2,210 | ₩2,290 | -7.29% | 16.9만 |
|---|
| 2026.06.26 | ₩2,310 | ₩2,595 | ₩2,215 | ₩2,450 | +6.06% | 29.1만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,440 | ₩2,030 | ₩2,310 | +5.00% | 26.7만 |
|---|
| 2026.06.24 | ₩2,050 | ₩2,050 | ₩1,835 | ₩1,919 | -6.39% | 5.5만 |
|---|
| 2026.06.23 | ₩2,060 | ₩2,065 | ₩1,910 | ₩1,932 | -6.21% | 7.3만 |
|---|
| 2026.06.22 | ₩2,220 | ₩2,230 | ₩1,999 | ₩2,060 | -7.21% | 13.9만 |
|---|
| 2026.06.19 | ₩2,215 | ₩2,280 | ₩2,045 | ₩2,220 | +0.23% | 7.8만 |
|---|
| 2026.06.18 | ₩2,215 | ₩2,340 | ₩2,135 | ₩2,215 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩2,225 | ₩2,265 | ₩2,100 | ₩2,215 | -0.45% | 7.8만 |
|---|
| 2026.06.16 | ₩2,260 | ₩2,400 | ₩2,190 | ₩2,230 | -1.33% | 2만 |
|---|
| 2026.06.15 | ₩2,315 | ₩2,430 | ₩2,220 | ₩2,260 | -2.38% | 7.8만 |
|---|
| 2026.06.12 | ₩2,380 | ₩2,485 | ₩2,200 | ₩2,315 | -2.73% | 9.3만 |
|---|
| 2026.06.11 | ₩2,260 | ₩2,400 | ₩2,090 | ₩2,380 | +5.31% | 8.1만 |
|---|
| 2026.06.10 | ₩2,350 | ₩2,360 | ₩2,100 | ₩2,260 | -3.83% | 12.3만 |
|---|
| 2026.06.09 | ₩2,345 | ₩2,375 | ₩2,280 | ₩2,340 | -0.21% | 6.5만 |
|---|
| 2026.06.08 | ₩2,340 | ₩2,600 | ₩2,280 | ₩2,345 | +0.21% | 10.7만 |
|---|
| 2026.06.05 | ₩2,675 | ₩2,765 | ₩2,500 | ₩2,500 | -6.54% | 12.2만 |
|---|
| 2026.06.04 | ₩2,460 | ₩2,825 | ₩2,320 | ₩2,595 | +5.49% | 31.2만 |
|---|
| 2026.06.02 | ₩2,445 | ₩2,500 | ₩2,165 | ₩2,460 | +0.61% | 9.9만 |
|---|
| 2026.06.01 | ₩2,635 | ₩2,635 | ₩2,330 | ₩2,445 | -7.21% | 11.7만 |
|---|
| 2026.05.29 | ₩2,655 | ₩2,725 | ₩2,520 | ₩2,570 | -3.20% | 14만 |
|---|
| 2026.05.28 | ₩2,710 | ₩2,710 | ₩2,480 | ₩2,655 | -2.03% | 11.2만 |
|---|
| 2026.05.27 | ₩2,625 | ₩2,695 | ₩2,405 | ₩2,650 | +0.95% | 9.8만 |
|---|
| 2026.05.26 | ₩2,830 | ₩2,835 | ₩2,595 | ₩2,625 | -7.24% | 20.4만 |
|---|
| 2026.05.22 | ₩3,010 | ₩3,010 | ₩2,550 | ₩2,830 | -5.98% | 26.3만 |
|---|
| 2026.05.21 | ₩2,600 | ₩3,070 | ₩2,600 | ₩3,010 | +15.77% | 35.7만 |
|---|
| 2026.05.20 | ₩2,575 | ₩2,635 | ₩2,440 | ₩2,585 | +0.39% | 4.6만 |
|---|
| 2026.05.19 | ₩2,545 | ₩2,705 | ₩2,540 | ₩2,570 | +0.98% | 11.8만 |
|---|
| 2026.05.18 | ₩2,485 | ₩2,625 | ₩2,485 | ₩2,545 | +2.41% | 8.9만 |
|---|
| 2026.05.15 | ₩2,490 | ₩2,560 | ₩2,400 | ₩2,480 | -0.40% | 11.4만 |
|---|
| 2026.05.14 | ₩2,700 | ₩2,700 | ₩2,400 | ₩2,485 | -7.96% | 17.5만 |
|---|
| 2026.05.13 | ₩2,700 | ₩2,790 | ₩2,535 | ₩2,720 | +0.74% | 13.3만 |
|---|
| 2026.05.12 | ₩2,785 | ₩2,790 | ₩2,250 | ₩2,700 | -3.05% | 9.4만 |
|---|
| 2026.05.11 | ₩3,125 | ₩3,125 | ₩2,680 | ₩2,680 | -14.24% | 26.1만 |
|---|
| 2026.05.08 | ₩2,790 | ₩2,975 | ₩2,630 | ₩2,940 | +5.38% | 28.5만 |
|---|
| 2026.05.07 | ₩2,790 | ₩2,825 | ₩2,680 | ₩2,790 | 0.00% | 10.4만 |
|---|
| 2026.05.06 | ₩2,910 | ₩3,010 | ₩2,625 | ₩2,790 | -4.12% | 24.5만 |
|---|
| 2026.05.04 | ₩2,555 | ₩2,950 | ₩2,535 | ₩2,905 | +13.70% | 75만 |
|---|
| 2026.04.30 | ₩2,620 | ₩2,625 | ₩2,445 | ₩2,485 | -5.15% | 16.5만 |
|---|
| 2026.04.29 | ₩2,650 | ₩2,650 | ₩2,550 | ₩2,645 | -0.19% | 7.9만 |
|---|
| 2026.04.28 | ₩2,675 | ₩2,735 | ₩2,620 | ₩2,650 | -0.93% | 8.2만 |
|---|
| 2026.04.27 | ₩2,710 | ₩2,795 | ₩2,600 | ₩2,675 | -1.29% | 10.6만 |
|---|
| 2026.04.24 | ₩2,705 | ₩2,850 | ₩2,575 | ₩2,710 | +0.18% | 10.9만 |
|---|
| 2026.04.23 | ₩2,805 | ₩2,810 | ₩2,620 | ₩2,690 | -4.10% | 15.9만 |
|---|
| 2026.04.22 | ₩2,840 | ₩3,030 | ₩2,785 | ₩2,790 | -1.76% | 35.9만 |
|---|
| 2026.04.21 | ₩2,780 | ₩2,855 | ₩2,625 | ₩2,830 | +1.80% | 15.2만 |
|---|
| 2026.04.20 | ₩2,930 | ₩2,940 | ₩2,735 | ₩2,770 | -5.46% | 21.7만 |
|---|
| 2026.04.17 | ₩2,965 | ₩3,010 | ₩2,820 | ₩2,840 | -4.22% | 16만 |
|---|
| 2026.04.16 | ₩3,030 | ₩3,030 | ₩2,900 | ₩2,930 | -3.30% | 25.6만 |
|---|
| 2026.04.15 | ₩2,855 | ₩3,200 | ₩2,845 | ₩2,965 | +3.85% | 54.3만 |
|---|
| 2026.04.14 | ₩2,920 | ₩2,995 | ₩2,775 | ₩2,855 | -2.23% | 19.4만 |
|---|
| 2026.04.13 | ₩2,780 | ₩2,875 | ₩2,700 | ₩2,850 | +2.52% | 26만 |
|---|
| 2026.04.10 | ₩2,910 | ₩3,115 | ₩2,875 | ₩2,910 | 0.00% | 25.5만 |
|---|
| 2026.04.09 | ₩2,920 | ₩2,985 | ₩2,825 | ₩2,900 | -0.68% | 12.6만 |
|---|
| 2026.04.08 | ₩2,945 | ₩3,030 | ₩2,820 | ₩2,920 | -0.85% | 20.8만 |
|---|
| 2026.04.07 | ₩2,905 | ₩3,085 | ₩2,815 | ₩2,975 | +2.41% | 21.8만 |
|---|
| 2026.04.06 | ₩3,100 | ₩3,105 | ₩2,850 | ₩2,865 | -7.58% | 24.6만 |
|---|
| 2026.04.03 | ₩2,535 | ₩3,265 | ₩2,535 | ₩3,100 | +22.29% | 184.7만 |
|---|
| 2026.04.02 | ₩2,810 | ₩2,835 | ₩2,485 | ₩2,515 | -10.50% | 40.6만 |
|---|
| 2026.04.01 | ₩2,610 | ₩2,870 | ₩2,525 | ₩2,770 | +6.13% | 31.4만 |
|---|
| 2026.03.31 | ₩2,625 | ₩2,770 | ₩2,450 | ₩2,610 | -0.57% | 18만 |
|---|
| 2026.03.30 | ₩2,590 | ₩2,800 | ₩2,590 | ₩2,625 | +1.35% | 23.1만 |
|---|
| 2026.03.27 | ₩2,800 | ₩3,010 | ₩2,605 | ₩2,670 | -4.64% | 45.8만 |
|---|
| 2026.03.26 | ₩2,675 | ₩2,940 | ₩2,625 | ₩2,800 | +4.67% | 49.1만 |
|---|
| 2026.03.25 | ₩2,560 | ₩2,975 | ₩2,350 | ₩2,670 | +4.30% | 100.6만 |
|---|
| 2026.03.24 | ₩2,050 | ₩2,670 | ₩2,000 | ₩2,580 | +25.85% | 129.6만 |
|---|
| 2026.03.23 | ₩1,989 | ₩2,355 | ₩1,904 | ₩2,120 | +6.59% | 177.7만 |
|---|
| 2026.03.20 | ₩1,792 | ₩1,940 | ₩1,760 | ₩1,923 | +7.31% | 53.1만 |
|---|
| 2026.03.19 | ₩1,739 | ₩1,880 | ₩1,630 | ₩1,791 | +2.99% | 21.1만 |
|---|
| 2026.03.18 | ₩1,757 | ₩1,818 | ₩1,703 | ₩1,750 | -0.40% | 15.7만 |
|---|
| 2026.03.17 | ₩1,774 | ₩1,819 | ₩1,645 | ₩1,757 | -0.96% | 29.3만 |
|---|
| 2026.03.16 | ₩1,752 | ₩1,919 | ₩1,685 | ₩1,687 | -3.71% | 46.3만 |
|---|
| 2026.03.13 | ₩1,977 | ₩2,020 | ₩1,705 | ₩1,747 | -11.63% | 140.5만 |
|---|
| 2026.03.12 | ₩1,477 | ₩1,920 | ₩1,460 | ₩1,920 | +29.99% | 178.9만 |
|---|
| 2026.03.11 | ₩1,574 | ₩1,574 | ₩1,436 | ₩1,477 | -6.16% | 5.8만 |
|---|
| 2026.03.10 | ₩1,583 | ₩1,667 | ₩1,473 | ₩1,480 | -6.51% | 12.2만 |
|---|
| 2026.03.09 | ₩1,498 | ₩1,590 | ₩1,400 | ₩1,568 | +4.67% | 9.9만 |
|---|
| 2026.03.06 | ₩1,500 | ₩1,536 | ₩1,424 | ₩1,510 | +0.67% | 6.7만 |
|---|
| 2026.03.05 | ₩1,351 | ₩1,506 | ₩1,351 | ₩1,495 | +10.66% | 9.3만 |
|---|
| 2026.03.04 | ₩1,418 | ₩1,567 | ₩1,300 | ₩1,350 | -4.80% | 32.4만 |
|---|
| 2026.03.03 | ₩1,507 | ₩1,534 | ₩1,410 | ₩1,432 | -4.98% | 9.3만 |
|---|
| 2026.02.27 | ₩1,553 | ₩1,607 | ₩1,505 | ₩1,528 | -1.61% | 13.2만 |
|---|
| 2026.02.26 | ₩1,607 | ₩1,629 | ₩1,513 | ₩1,553 | -3.36% | 14.2만 |
|---|
| 2026.02.25 | ₩1,594 | ₩1,639 | ₩1,481 | ₩1,501 | -5.83% | 16.6만 |
|---|
| 2026.02.24 | ₩1,694 | ₩1,694 | ₩1,576 | ₩1,594 | -5.90% | 8.1만 |
|---|
| 2026.02.23 | ₩1,610 | ₩1,723 | ₩1,610 | ₩1,618 | +0.50% | 11.1만 |
|---|
| 2026.02.20 | ₩1,624 | ₩1,657 | ₩1,600 | ₩1,608 | -0.99% | 9.6만 |
|---|
| 2026.02.19 | ₩1,651 | ₩1,657 | ₩1,615 | ₩1,623 | -1.70% | 7.1만 |
|---|
| 2026.02.13 | ₩1,701 | ₩1,725 | ₩1,648 | ₩1,650 | -3.00% | 5.8만 |
|---|
| 2026.02.12 | ₩1,713 | ₩1,745 | ₩1,688 | ₩1,700 | -0.76% | 5.3만 |
|---|
| 2026.02.11 | ₩1,786 | ₩1,801 | ₩1,700 | ₩1,726 | -3.36% | 12.8만 |
|---|
| 2026.02.10 | ₩1,739 | ₩1,805 | ₩1,720 | ₩1,801 | +3.57% | 8.6만 |
|---|
| 2026.02.09 | ₩1,687 | ₩1,750 | ₩1,687 | ₩1,739 | +3.08% | 8.7만 |
|---|
| 2026.02.06 | ₩1,710 | ₩1,800 | ₩1,621 | ₩1,687 | -1.35% | 7.8만 |
|---|
| 2026.02.05 | ₩1,755 | ₩1,770 | ₩1,693 | ₩1,693 | -3.53% | 10만 |
|---|
| 2026.02.04 | ₩1,690 | ₩1,805 | ₩1,690 | ₩1,770 | +4.73% | 14.1만 |
|---|
| 2026.02.03 | ₩1,662 | ₩1,735 | ₩1,599 | ₩1,689 | +1.62% | 14.2만 |
|---|
| 2026.02.02 | ₩1,631 | ₩1,707 | ₩1,630 | ₩1,631 | 0.00% | 14.6만 |
|---|
| 2026.01.30 | ₩1,790 | ₩1,809 | ₩1,596 | ₩1,695 | -5.31% | 47.4만 |
|---|
| 2026.01.29 | ₩1,855 | ₩1,861 | ₩1,777 | ₩1,793 | -3.34% | 21.5만 |
|---|
| 2026.01.28 | ₩1,862 | ₩1,886 | ₩1,849 | ₩1,855 | -0.38% | 13.7만 |
|---|
| 2026.01.27 | ₩1,850 | ₩1,894 | ₩1,820 | ₩1,862 | +0.65% | 14.5만 |
|---|
| 2026.01.26 | ₩1,899 | ₩1,899 | ₩1,791 | ₩1,850 | -2.58% | 12.8만 |
|---|
| 2026.01.23 | ₩1,831 | ₩1,874 | ₩1,760 | ₩1,835 | +0.22% | 13.4만 |
|---|
| 2026.01.22 | ₩1,928 | ₩1,928 | ₩1,816 | ₩1,830 | -5.08% | 26.9만 |
|---|
| 2026.01.21 | ₩2,070 | ₩2,070 | ₩1,870 | ₩1,890 | -8.70% | 21.8만 |
|---|
| 2026.01.20 | ₩2,110 | ₩2,125 | ₩1,995 | ₩2,030 | -3.79% | 31.4만 |
|---|
| 2026.01.19 | ₩2,395 | ₩2,540 | ₩2,020 | ₩2,125 | -11.27% | 151만 |
|---|
| 2026.01.16 | ₩1,872 | ₩2,430 | ₩1,872 | ₩2,430 | +29.81% | 74.7만 |
|---|
| 2026.01.15 | ₩1,908 | ₩1,908 | ₩1,838 | ₩1,870 | -1.99% | 5.8만 |
|---|
| 2026.01.14 | ₩1,950 | ₩1,964 | ₩1,852 | ₩1,866 | -4.31% | 12.9만 |
|---|
| 2026.01.13 | ₩1,907 | ₩1,931 | ₩1,865 | ₩1,910 | +0.16% | 6.5만 |
|---|
| 2026.01.12 | ₩1,967 | ₩1,967 | ₩1,876 | ₩1,907 | -3.05% | 10만 |
|---|
| 2026.01.09 | ₩1,947 | ₩2,000 | ₩1,862 | ₩1,975 | +1.44% | 10.9만 |
|---|
| 2026.01.08 | ₩1,919 | ₩1,977 | ₩1,856 | ₩1,947 | +1.46% | 12만 |
|---|
| 2026.01.07 | ₩2,030 | ₩2,060 | ₩1,901 | ₩1,919 | -5.47% | 15.4만 |
|---|
| 2026.01.06 | ₩2,110 | ₩2,220 | ₩2,020 | ₩2,030 | -3.79% | 9만 |
|---|
| 2026.01.05 | ₩2,150 | ₩2,225 | ₩2,030 | ₩2,100 | -2.33% | 12.7만 |
|---|
| 2026.01.02 | ₩2,050 | ₩2,250 | ₩2,050 | ₩2,145 | +4.63% | 16.2만 |
|---|
| 2025.12.30 | ₩2,020 | ₩2,105 | ₩1,950 | ₩2,030 | +0.50% | 15.1만 |
|---|
| 2025.12.29 | ₩2,035 | ₩2,120 | ₩1,935 | ₩2,020 | -0.74% | 12만 |
|---|
| 2025.12.26 | ₩2,070 | ₩2,140 | ₩1,930 | ₩2,035 | -1.69% | 16.6만 |
|---|
| 2025.12.24 | ₩2,070 | ₩2,130 | ₩1,900 | ₩2,080 | +0.48% | 19.6만 |
|---|
| 2025.12.23 | ₩2,135 | ₩2,135 | ₩1,989 | ₩2,070 | -3.04% | 24.8만 |
|---|
| 2025.12.22 | ₩2,230 | ₩2,285 | ₩2,025 | ₩2,080 | -6.73% | 25.5만 |
|---|
| 2025.12.19 | ₩2,550 | ₩2,600 | ₩2,075 | ₩2,230 | -12.55% | 94.6만 |
|---|
| 2025.12.18 | ₩2,540 | ₩2,665 | ₩2,520 | ₩2,535 | -0.20% | 7.2만 |
|---|
| 2025.12.17 | ₩2,640 | ₩2,695 | ₩2,550 | ₩2,620 | -0.76% | 10.4만 |
|---|
| 2025.12.16 | ₩2,800 | ₩2,800 | ₩2,620 | ₩2,640 | -5.71% | 18.3만 |
|---|
| 2025.12.15 | ₩2,865 | ₩2,920 | ₩2,725 | ₩2,800 | -2.27% | 16.6만 |
|---|
| 2025.12.12 | ₩2,890 | ₩3,045 | ₩2,835 | ₩2,935 | +1.56% | 20.7만 |
|---|
| 2025.12.11 | ₩2,890 | ₩2,895 | ₩2,790 | ₩2,890 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩2,830 | ₩2,835 | ₩2,695 | ₩2,785 | -1.59% | 15.3만 |
|---|
| 2025.12.09 | ₩2,845 | ₩2,875 | ₩2,750 | ₩2,855 | +0.35% | 17만 |
|---|
| 2025.12.08 | ₩2,930 | ₩2,965 | ₩2,830 | ₩2,840 | -3.07% | 14.2만 |
|---|
| 2025.12.05 | ₩2,855 | ₩3,080 | ₩2,855 | ₩2,955 | +3.50% | 12.2만 |
|---|
| 2025.12.04 | ₩3,015 | ₩3,015 | ₩2,860 | ₩2,875 | -4.64% | 12.1만 |
|---|
| 2025.12.03 | ₩2,900 | ₩3,035 | ₩2,900 | ₩2,915 | +0.52% | 17.6만 |
|---|
| 2025.12.02 | ₩3,005 | ₩3,150 | ₩2,850 | ₩2,885 | -3.99% | 18.8만 |
|---|
| 2025.12.01 | ₩3,190 | ₩3,220 | ₩2,925 | ₩3,000 | -5.96% | 35.3만 |
|---|
| 2025.11.28 | ₩3,180 | ₩3,295 | ₩3,110 | ₩3,220 | +1.26% | 17만 |
|---|
| 2025.11.27 | ₩3,180 | ₩3,235 | ₩3,160 | ₩3,170 | -0.31% | 11만 |
|---|
| 2025.11.26 | ₩3,300 | ₩3,365 | ₩3,180 | ₩3,205 | -2.88% | 9.5만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,390 | ₩3,020 | ₩3,300 | -0.30% | 23.7만 |
|---|
| 2025.11.24 | ₩3,500 | ₩3,500 | ₩3,260 | ₩3,315 | -5.29% | 6.6만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,550 | ₩3,345 | ₩3,365 | -2.46% | 10.8만 |
|---|
| 2025.11.20 | ₩3,645 | ₩3,650 | ₩3,405 | ₩3,485 | -4.39% | 15.2만 |
|---|
| 2025.11.19 | ₩3,525 | ₩3,645 | ₩3,395 | ₩3,405 | -3.40% | 18.3만 |
|---|
| 2025.11.18 | ₩3,740 | ₩3,855 | ₩3,525 | ₩3,525 | -5.75% | 28.4만 |
|---|
| 2025.11.17 | ₩3,760 | ₩3,995 | ₩3,715 | ₩3,740 | -0.53% | 24.6만 |
|---|
| 2025.11.14 | ₩3,690 | ₩3,750 | ₩3,660 | ₩3,735 | +1.22% | 13.3만 |
|---|
| 2025.11.13 | ₩3,705 | ₩3,995 | ₩3,700 | ₩3,705 | 0.00% | 31.9만 |
|---|
| 2025.11.12 | ₩3,740 | ₩3,770 | ₩3,615 | ₩3,700 | -1.07% | 31.4만 |
|---|
| 2025.11.11 | ₩3,945 | ₩3,945 | ₩3,650 | ₩3,745 | -5.07% | 35.8만 |
|---|
| 2025.11.10 | ₩3,760 | ₩3,960 | ₩3,655 | ₩3,945 | +4.92% | 27.1만 |
|---|
| 2025.11.07 | ₩3,680 | ₩3,850 | ₩3,650 | ₩3,710 | +0.82% | 30.8만 |
|---|
| 2025.11.06 | ₩3,740 | ₩3,880 | ₩3,500 | ₩3,675 | -1.74% | 32.3만 |
|---|
| 2025.11.05 | ₩3,735 | ₩3,835 | ₩3,645 | ₩3,680 | -1.47% | 36.3만 |
|---|
| 2025.11.04 | ₩3,675 | ₩3,820 | ₩3,480 | ₩3,735 | +1.63% | 46.1만 |
|---|
| 2025.11.03 | ₩3,690 | ₩3,945 | ₩3,470 | ₩3,515 | -4.74% | 57.4만 |
|---|
| 2025.10.31 | ₩3,235 | ₩3,950 | ₩3,180 | ₩3,815 | +17.93% | 122.2만 |
|---|
| 2025.10.30 | ₩3,350 | ₩3,360 | ₩3,235 | ₩3,240 | -3.28% | 16.9만 |
|---|
| 2025.10.29 | ₩3,260 | ₩3,435 | ₩3,250 | ₩3,350 | +2.76% | 29.7만 |
|---|
| 2025.10.28 | ₩3,375 | ₩3,410 | ₩2,950 | ₩3,250 | -3.70% | 75만 |
|---|
| 2025.10.27 | ₩3,295 | ₩3,425 | ₩3,180 | ₩3,360 | +1.97% | 29.5만 |
|---|
| 2025.10.24 | ₩3,230 | ₩3,540 | ₩3,200 | ₩3,310 | +2.48% | 110.5만 |
|---|
| 2025.10.23 | ₩3,365 | ₩3,510 | ₩3,210 | ₩3,415 | +1.49% | 44.2만 |
|---|
| 2025.10.22 | ₩3,485 | ₩3,550 | ₩3,150 | ₩3,365 | -3.44% | 76.9만 |
|---|
| 2025.10.21 | ₩3,920 | ₩3,925 | ₩3,640 | ₩3,665 | -6.51% | 61.6만 |
|---|
| 2025.10.20 | ₩3,710 | ₩4,100 | ₩3,710 | ₩3,835 | +3.37% | 153.3만 |
|---|
| 2025.10.17 | ₩3,210 | ₩4,000 | ₩3,210 | ₩3,670 | +14.33% | 592.5만 |
|---|
| 2025.10.16 | ₩3,205 | ₩3,340 | ₩3,150 | ₩3,215 | +0.31% | 12.1만 |
|---|
| 2025.10.15 | ₩3,085 | ₩3,250 | ₩2,980 | ₩3,190 | +3.40% | 14만 |
|---|
| 2025.10.14 | ₩3,325 | ₩3,360 | ₩3,040 | ₩3,075 | -7.52% | 42.3만 |
|---|
| 2025.10.13 | ₩3,255 | ₩3,450 | ₩3,185 | ₩3,320 | +2.00% | 29.2만 |
|---|
| 2025.10.10 | ₩3,450 | ₩3,535 | ₩2,840 | ₩3,255 | -5.65% | 185.6만 |
|---|