시장 데이터를 불러오는 중
전체 종목
DXVX 과거 주가
DXVX · 180400.KQ · KOSDAQ
주요 제품·사업: BAC DNA CHIP
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DXVX · 180400.KQ · KOSDAQ
주요 제품·사업: BAC DNA CHIP
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,270 | ₩2,395 | ₩2,255 | ₩2,310 | +1.76% | 2.1만 |
| 2026.10.08 | ₩2,375 | ₩2,420 | ₩2,275 | ₩2,330 | -1.89% | 3.3만 |
| 2026.10.07 | ₩2,340 | ₩2,360 | ₩2,270 | ₩2,310 | -1.28% | 1.8만 |
| 2026.10.06 | ₩2,365 | ₩2,400 | ₩2,305 | ₩2,340 | -1.06% | 1.9만 |
| 2026.10.02 | ₩2,325 | ₩2,425 | ₩2,285 | ₩2,365 | +1.72% | 3.2만 |
| 2026.10.01 | ₩2,290 | ₩2,395 | ₩2,290 | ₩2,340 | +2.18% | 3만 |
| 2026.09.30 | ₩2,260 | ₩2,400 | ₩2,195 | ₩2,290 | +1.33% | 8.1만 |
| 2026.09.29 | ₩2,395 | ₩2,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,255 |
| ₩2,280 |
| -4.80% |
| 1.6만 |
| 2026.09.28 | ₩2,390 | ₩2,445 | ₩2,320 | ₩2,330 | -2.51% | 2.7만 |
|---|
| 2026.09.23 | ₩2,390 | ₩2,445 | ₩2,320 | ₩2,385 | -0.21% | 4만 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,375 | ₩2,270 | ₩2,370 | +2.16% | 3.2만 |
|---|
| 2026.09.21 | ₩2,330 | ₩2,380 | ₩2,180 | ₩2,320 | -0.43% | 5.7만 |
|---|
| 2026.09.18 | ₩2,310 | ₩2,400 | ₩2,260 | ₩2,330 | +0.87% | 3.5만 |
|---|
| 2026.09.17 | ₩2,395 | ₩2,395 | ₩2,310 | ₩2,345 | -2.09% | 1.7만 |
|---|
| 2026.09.16 | ₩2,350 | ₩2,470 | ₩2,325 | ₩2,350 | 0.00% | 1.5만 |
|---|
| 2026.09.15 | ₩2,405 | ₩2,410 | ₩2,345 | ₩2,365 | -1.66% | 1.3만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,410 | ₩2,260 | ₩2,380 | 0.00% | 7.2만 |
|---|
| 2026.09.11 | ₩2,350 | ₩2,415 | ₩2,275 | ₩2,380 | +1.28% | 3.4만 |
|---|
| 2026.09.10 | ₩2,315 | ₩2,415 | ₩2,285 | ₩2,350 | +1.51% | 2.9만 |
|---|
| 2026.09.09 | ₩2,330 | ₩2,405 | ₩2,280 | ₩2,400 | +3.00% | 3.3만 |
|---|
| 2026.09.08 | ₩2,240 | ₩2,395 | ₩2,210 | ₩2,330 | +4.02% | 6.5만 |
|---|
| 2026.09.07 | ₩2,340 | ₩2,385 | ₩2,240 | ₩2,265 | -3.21% | 5.5만 |
|---|
| 2026.09.04 | ₩2,330 | ₩2,390 | ₩2,255 | ₩2,325 | -0.21% | 2.2만 |
|---|
| 2026.09.03 | ₩2,455 | ₩2,455 | ₩2,285 | ₩2,285 | -6.92% | 6.2만 |
|---|
| 2026.09.02 | ₩2,500 | ₩2,500 | ₩2,255 | ₩2,450 | -2.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,530 | ₩2,545 | ₩2,480 | ₩2,540 | +0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩2,540 | ₩2,560 | ₩2,445 | ₩2,530 | -0.39% | 3.9만 |
|---|
| 2026.08.28 | ₩2,575 | ₩2,635 | ₩2,525 | ₩2,540 | -1.36% | 2.7만 |
|---|
| 2026.08.27 | ₩2,625 | ₩2,690 | ₩2,525 | ₩2,575 | -1.90% | 6.4만 |
|---|
| 2026.08.26 | ₩2,550 | ₩2,695 | ₩2,465 | ₩2,635 | +3.33% | 11.9만 |
|---|
| 2026.08.25 | ₩2,580 | ₩2,625 | ₩2,460 | ₩2,510 | -2.71% | 11.6만 |
|---|
| 2026.08.24 | ₩2,550 | ₩2,630 | ₩2,455 | ₩2,630 | +3.14% | 6.7만 |
|---|
| 2026.08.21 | ₩2,620 | ₩2,785 | ₩2,460 | ₩2,480 | -5.34% | 14.8만 |
|---|
| 2026.08.20 | ₩2,950 | ₩3,050 | ₩2,585 | ₩2,610 | -11.53% | 26.6만 |
|---|
| 2026.08.19 | ₩2,710 | ₩2,710 | ₩2,485 | ₩2,485 | -8.30% | 7.3만 |
|---|
| 2026.08.18 | ₩2,710 | ₩2,790 | ₩2,620 | ₩2,720 | +0.37% | 6.7만 |
|---|
| 2026.08.14 | ₩2,750 | ₩2,785 | ₩2,600 | ₩2,745 | -0.18% | 5.6만 |
|---|
| 2026.08.13 | ₩2,760 | ₩2,830 | ₩2,630 | ₩2,745 | -0.54% | 11.3만 |
|---|
| 2026.08.12 | ₩2,725 | ₩2,795 | ₩2,675 | ₩2,760 | +1.28% | 3.2만 |
|---|
| 2026.08.11 | ₩2,760 | ₩2,800 | ₩2,650 | ₩2,745 | -0.54% | 8.1만 |
|---|
| 2026.08.10 | ₩2,795 | ₩2,870 | ₩2,720 | ₩2,760 | -1.25% | 5.3만 |
|---|
| 2026.08.07 | ₩2,615 | ₩2,780 | ₩2,555 | ₩2,740 | +4.78% | 6.2만 |
|---|
| 2026.08.06 | ₩2,570 | ₩2,665 | ₩2,505 | ₩2,635 | +2.53% | 4.5만 |
|---|
| 2026.08.05 | ₩2,540 | ₩2,750 | ₩2,490 | ₩2,550 | +0.39% | 6.7만 |
|---|
| 2026.08.04 | ₩2,425 | ₩2,640 | ₩2,425 | ₩2,550 | +5.15% | 8만 |
|---|
| 2026.08.03 | ₩2,305 | ₩2,515 | ₩2,235 | ₩2,425 | +5.21% | 4.8만 |
|---|
| 2026.07.31 | ₩2,000 | ₩2,575 | ₩2,000 | ₩2,310 | +15.50% | 19.4만 |
|---|
| 2026.07.30 | ₩2,075 | ₩2,075 | ₩1,960 | ₩1,983 | -4.43% | 6.6만 |
|---|
| 2026.07.29 | ₩2,220 | ₩2,245 | ₩1,900 | ₩2,010 | -9.46% | 10.5만 |
|---|
| 2026.07.28 | ₩2,220 | ₩2,220 | ₩2,080 | ₩2,155 | -2.93% | 9.7만 |
|---|
| 2026.07.27 | ₩2,290 | ₩2,290 | ₩2,215 | ₩2,235 | -2.40% | 3.3만 |
|---|
| 2026.07.24 | ₩2,285 | ₩2,375 | ₩2,200 | ₩2,245 | -1.75% | 3.8만 |
|---|
| 2026.07.23 | ₩2,170 | ₩2,330 | ₩2,155 | ₩2,300 | +5.99% | 10.1만 |
|---|
| 2026.07.22 | ₩2,170 | ₩2,270 | ₩2,125 | ₩2,155 | -0.69% | 6.3만 |
|---|
| 2026.07.21 | ₩2,125 | ₩2,195 | ₩2,105 | ₩2,155 | +1.41% | 5.4만 |
|---|
| 2026.07.20 | ₩2,190 | ₩2,275 | ₩2,135 | ₩2,140 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩2,310 | ₩2,320 | ₩2,180 | ₩2,190 | -5.19% | 10.4만 |
|---|
| 2026.07.15 | ₩2,205 | ₩2,295 | ₩2,200 | ₩2,255 | +2.27% | 6.4만 |
|---|
| 2026.07.14 | ₩2,290 | ₩2,425 | ₩2,115 | ₩2,200 | -3.93% | 26.7만 |
|---|
| 2026.07.13 | ₩2,500 | ₩2,535 | ₩2,290 | ₩2,305 | -7.80% | 9.2만 |
|---|
| 2026.07.10 | ₩2,365 | ₩2,620 | ₩2,365 | ₩2,500 | +5.71% | 8.2만 |
|---|
| 2026.07.09 | ₩2,370 | ₩2,490 | ₩2,355 | ₩2,385 | +0.63% | 5.4만 |
|---|
| 2026.07.08 | ₩2,450 | ₩2,820 | ₩2,365 | ₩2,440 | -0.41% | 25.1만 |
|---|
| 2026.07.07 | ₩2,485 | ₩2,505 | ₩2,275 | ₩2,450 | -1.41% | 13.6만 |
|---|
| 2026.07.06 | ₩2,380 | ₩2,535 | ₩2,235 | ₩2,485 | +4.41% | 15.8만 |
|---|
| 2026.07.03 | ₩2,135 | ₩2,495 | ₩2,075 | ₩2,395 | +12.18% | 15.9만 |
|---|
| 2026.07.02 | ₩2,180 | ₩2,255 | ₩2,095 | ₩2,145 | -1.61% | 6.7만 |
|---|
| 2026.07.01 | ₩2,250 | ₩2,320 | ₩2,160 | ₩2,195 | -2.44% | 6.3만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,300 | ₩2,170 | ₩2,250 | +2.74% | 6.4만 |
|---|
| 2026.06.29 | ₩2,005 | ₩2,280 | ₩2,005 | ₩2,280 | +13.72% | 11.7만 |
|---|
| 2026.06.26 | ₩2,155 | ₩2,155 | ₩1,960 | ₩2,005 | -6.96% | 19만 |
|---|
| 2026.06.25 | ₩2,265 | ₩2,265 | ₩2,070 | ₩2,155 | -4.86% | 6.5만 |
|---|
| 2026.06.24 | ₩2,185 | ₩2,280 | ₩2,130 | ₩2,190 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩2,270 | ₩2,310 | ₩2,100 | ₩2,175 | -4.19% | 15.8만 |
|---|
| 2026.06.22 | ₩2,385 | ₩2,385 | ₩2,235 | ₩2,270 | -4.82% | 11.6만 |
|---|
| 2026.06.19 | ₩2,410 | ₩2,650 | ₩2,250 | ₩2,330 | -3.32% | 17.7만 |
|---|
| 2026.06.18 | ₩2,590 | ₩2,595 | ₩2,360 | ₩2,410 | -6.95% | 27.2만 |
|---|
| 2026.06.17 | ₩2,680 | ₩2,680 | ₩2,520 | ₩2,595 | -3.17% | 6만 |
|---|
| 2026.06.16 | ₩2,610 | ₩2,645 | ₩2,520 | ₩2,620 | +0.38% | 9.5만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,650 | ₩2,430 | ₩2,610 | +2.35% | 16.2만 |
|---|
| 2026.06.12 | ₩2,745 | ₩2,745 | ₩2,525 | ₩2,530 | -7.83% | 16.2만 |
|---|
| 2026.06.11 | ₩2,545 | ₩2,680 | ₩2,540 | ₩2,640 | +3.73% | 5.9만 |
|---|
| 2026.06.10 | ₩2,640 | ₩2,715 | ₩2,540 | ₩2,625 | -0.57% | 1 |
|---|
| 2026.06.09 | ₩2,620 | ₩2,755 | ₩2,565 | ₩2,640 | +0.76% | 7.4만 |
|---|
| 2026.06.08 | ₩2,610 | ₩2,715 | ₩2,550 | ₩2,615 | +0.19% | 15.4만 |
|---|
| 2026.06.05 | ₩2,850 | ₩2,855 | ₩2,700 | ₩2,740 | -3.86% | 11.4만 |
|---|
| 2026.06.04 | ₩3,040 | ₩3,040 | ₩2,810 | ₩2,820 | -7.24% | 11만 |
|---|
| 2026.06.02 | ₩2,780 | ₩2,990 | ₩2,610 | ₩2,955 | +6.29% | 35.5만 |
|---|
| 2026.06.01 | ₩3,000 | ₩3,035 | ₩2,640 | ₩2,790 | -7.00% | 35.5만 |
|---|
| 2026.05.29 | ₩3,150 | ₩3,195 | ₩2,925 | ₩3,000 | -4.76% | 17.6만 |
|---|
| 2026.05.28 | ₩3,275 | ₩3,275 | ₩3,030 | ₩3,115 | -4.89% | 10.7만 |
|---|
| 2026.05.27 | ₩3,200 | ₩3,315 | ₩3,045 | ₩3,165 | -1.09% | 20.8만 |
|---|
| 2026.05.26 | ₩3,345 | ₩3,430 | ₩3,185 | ₩3,215 | -3.89% | 12.5만 |
|---|
| 2026.05.22 | ₩3,330 | ₩3,510 | ₩3,280 | ₩3,335 | +0.15% | 15.3만 |
|---|
| 2026.05.21 | ₩3,245 | ₩3,375 | ₩3,120 | ₩3,225 | -0.62% | 21.4만 |
|---|
| 2026.05.20 | ₩3,370 | ₩3,390 | ₩3,155 | ₩3,235 | -4.01% | 13.1만 |
|---|
| 2026.05.19 | ₩3,420 | ₩3,515 | ₩3,200 | ₩3,395 | -0.73% | 22.3만 |
|---|
| 2026.05.18 | ₩3,750 | ₩3,750 | ₩3,380 | ₩3,410 | -9.07% | 23만 |
|---|
| 2026.05.15 | ₩3,825 | ₩4,030 | ₩3,710 | ₩3,750 | -1.96% | 12.2만 |
|---|
| 2026.05.14 | ₩3,800 | ₩3,900 | ₩3,700 | ₩3,855 | +1.45% | 17.9만 |
|---|
| 2026.05.13 | ₩3,940 | ₩4,000 | ₩3,670 | ₩3,750 | -4.82% | 15.3만 |
|---|
| 2026.05.12 | ₩3,975 | ₩4,000 | ₩3,810 | ₩3,870 | -2.64% | 15.2만 |
|---|
| 2026.05.11 | ₩4,130 | ₩4,130 | ₩3,865 | ₩3,975 | -3.75% | 20.8만 |
|---|
| 2026.05.08 | ₩4,205 | ₩4,310 | ₩3,995 | ₩4,135 | -1.66% | 23.3만 |
|---|
| 2026.05.07 | ₩4,130 | ₩4,300 | ₩4,110 | ₩4,245 | +2.78% | 18.2만 |
|---|
| 2026.05.06 | ₩4,310 | ₩4,320 | ₩4,105 | ₩4,195 | -2.67% | 25.9만 |
|---|
| 2026.05.04 | ₩4,625 | ₩4,625 | ₩4,290 | ₩4,355 | -5.84% | 36.1만 |
|---|
| 2026.04.30 | ₩4,690 | ₩4,740 | ₩4,560 | ₩4,625 | -1.39% | 12.4만 |
|---|
| 2026.04.29 | ₩4,725 | ₩4,900 | ₩4,655 | ₩4,680 | -0.95% | 17.5만 |
|---|
| 2026.04.28 | ₩4,650 | ₩4,755 | ₩4,560 | ₩4,725 | +1.61% | 12.4만 |
|---|
| 2026.04.27 | ₩4,945 | ₩4,945 | ₩4,565 | ₩4,605 | -6.88% | 25.9만 |
|---|
| 2026.04.24 | ₩4,685 | ₩5,120 | ₩4,635 | ₩4,750 | +1.39% | 40.2만 |
|---|
| 2026.04.23 | ₩4,630 | ₩4,700 | ₩4,510 | ₩4,585 | -0.97% | 20.5만 |
|---|
| 2026.04.22 | ₩4,775 | ₩4,840 | ₩4,595 | ₩4,630 | -3.04% | 27.4만 |
|---|
| 2026.04.21 | ₩5,110 | ₩5,130 | ₩4,765 | ₩4,775 | -6.56% | 48.4만 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,130 | ₩4,910 | ₩5,110 | +1.59% | 26.7만 |
|---|
| 2026.04.17 | ₩5,010 | ₩5,090 | ₩4,930 | ₩5,030 | +0.40% | 17만 |
|---|
| 2026.04.16 | ₩5,030 | ₩5,100 | ₩4,825 | ₩5,030 | 0.00% | 19.3만 |
|---|
| 2026.04.15 | ₩4,950 | ₩5,200 | ₩4,850 | ₩5,030 | +1.62% | 32.4만 |
|---|
| 2026.04.14 | ₩4,805 | ₩4,935 | ₩4,720 | ₩4,915 | +2.29% | 17.6만 |
|---|
| 2026.04.13 | ₩4,935 | ₩4,990 | ₩4,750 | ₩4,765 | -3.44% | 17.8만 |
|---|
| 2026.04.10 | ₩4,995 | ₩4,995 | ₩4,845 | ₩4,930 | -1.30% | 11.2만 |
|---|
| 2026.04.09 | ₩5,050 | ₩5,150 | ₩4,850 | ₩4,895 | -3.07% | 13.8만 |
|---|
| 2026.04.08 | ₩4,860 | ₩5,100 | ₩4,715 | ₩5,020 | +3.29% | 38.5만 |
|---|
| 2026.04.07 | ₩4,600 | ₩4,810 | ₩4,600 | ₩4,640 | +0.87% | 16만 |
|---|
| 2026.04.06 | ₩4,810 | ₩4,810 | ₩4,540 | ₩4,600 | -4.37% | 26만 |
|---|
| 2026.04.03 | ₩4,935 | ₩5,010 | ₩4,595 | ₩4,810 | -2.53% | 65.1만 |
|---|
| 2026.04.02 | ₩5,100 | ₩5,150 | ₩4,745 | ₩4,935 | -3.24% | 48.8만 |
|---|
| 2026.04.01 | ₩4,925 | ₩5,110 | ₩4,925 | ₩5,070 | +2.94% | 25.7만 |
|---|
| 2026.03.31 | ₩5,100 | ₩5,360 | ₩4,865 | ₩4,900 | -3.92% | 65.3만 |
|---|
| 2026.03.30 | ₩4,630 | ₩5,100 | ₩4,545 | ₩5,090 | +9.94% | 57.5만 |
|---|
| 2026.03.27 | ₩4,380 | ₩4,865 | ₩4,260 | ₩4,465 | +1.94% | 31.8만 |
|---|
| 2026.03.26 | ₩4,615 | ₩4,785 | ₩4,300 | ₩4,465 | -3.25% | 20.4만 |
|---|
| 2026.03.25 | ₩4,585 | ₩4,710 | ₩4,515 | ₩4,615 | +0.65% | 22.4만 |
|---|
| 2026.03.24 | ₩5,040 | ₩5,150 | ₩4,540 | ₩4,595 | -8.83% | 49.5만 |
|---|
| 2026.03.23 | ₩4,760 | ₩4,935 | ₩4,685 | ₩4,835 | +1.58% | 30만 |
|---|
| 2026.03.20 | ₩4,420 | ₩4,985 | ₩4,420 | ₩4,925 | +11.43% | 52.5만 |
|---|
| 2026.03.19 | ₩4,405 | ₩4,520 | ₩4,295 | ₩4,420 | +0.34% | 13.7만 |
|---|
| 2026.03.18 | ₩4,550 | ₩4,580 | ₩4,380 | ₩4,490 | -1.32% | 23.6만 |
|---|
| 2026.03.17 | ₩4,455 | ₩4,755 | ₩4,420 | ₩4,505 | +1.12% | 28.7만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,550 | ₩4,305 | ₩4,450 | 0.00% | 12.4만 |
|---|
| 2026.03.13 | ₩4,265 | ₩4,595 | ₩4,170 | ₩4,450 | +4.34% | 24.5만 |
|---|
| 2026.03.12 | ₩4,325 | ₩4,365 | ₩4,090 | ₩4,300 | -0.58% | 18.5만 |
|---|
| 2026.03.11 | ₩4,280 | ₩4,495 | ₩4,280 | ₩4,325 | +1.05% | 16.8만 |
|---|
| 2026.03.10 | ₩4,350 | ₩4,355 | ₩4,150 | ₩4,275 | -1.72% | 27.9만 |
|---|
| 2026.03.09 | ₩4,000 | ₩4,115 | ₩3,805 | ₩4,025 | +0.63% | 20.7만 |
|---|
| 2026.03.06 | ₩4,010 | ₩4,170 | ₩3,835 | ₩4,075 | +1.62% | 26만 |
|---|
| 2026.03.05 | ₩4,090 | ₩4,145 | ₩3,900 | ₩4,035 | -1.34% | 38.5만 |
|---|
| 2026.03.04 | ₩4,100 | ₩4,190 | ₩3,700 | ₩3,745 | -8.66% | 62.3만 |
|---|
| 2026.03.03 | ₩4,460 | ₩4,695 | ₩4,215 | ₩4,215 | -5.49% | 44.2만 |
|---|
| 2026.02.27 | ₩4,820 | ₩4,870 | ₩4,550 | ₩4,610 | -4.36% | 29.9만 |
|---|
| 2026.02.26 | ₩5,000 | ₩5,030 | ₩4,805 | ₩4,820 | -3.60% | 31.1만 |
|---|
| 2026.02.25 | ₩4,970 | ₩5,150 | ₩4,920 | ₩4,960 | -0.20% | 29.9만 |
|---|
| 2026.02.24 | ₩5,000 | ₩5,140 | ₩4,930 | ₩4,960 | -0.80% | 26.2만 |
|---|
| 2026.02.23 | ₩5,190 | ₩5,240 | ₩4,910 | ₩5,060 | -2.50% | 26.8만 |
|---|
| 2026.02.20 | ₩4,985 | ₩5,280 | ₩4,950 | ₩5,110 | +2.51% | 28.2만 |
|---|
| 2026.02.19 | ₩5,000 | ₩5,080 | ₩4,870 | ₩5,010 | +0.20% | 36.1만 |
|---|
| 2026.02.13 | ₩5,050 | ₩5,210 | ₩4,945 | ₩4,970 | -1.58% | 39.9만 |
|---|
| 2026.02.12 | ₩4,835 | ₩5,210 | ₩4,610 | ₩5,050 | +4.45% | 70.8만 |
|---|
| 2026.02.11 | ₩4,615 | ₩4,845 | ₩4,500 | ₩4,750 | +2.93% | 44만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,800 | ₩4,065 | ₩4,665 | +11.87% | 117만 |
|---|
| 2026.02.09 | ₩4,130 | ₩4,235 | ₩3,940 | ₩4,050 | -1.94% | 49.4만 |
|---|
| 2026.02.06 | ₩3,950 | ₩4,145 | ₩3,810 | ₩4,130 | +4.56% | 48.1만 |
|---|
| 2026.02.05 | ₩3,880 | ₩4,070 | ₩3,650 | ₩4,000 | +3.09% | 72.1만 |
|---|
| 2026.02.04 | ₩3,730 | ₩3,785 | ₩3,660 | ₩3,770 | +1.07% | 16.3만 |
|---|
| 2026.02.03 | ₩3,790 | ₩3,900 | ₩3,610 | ₩3,710 | -2.11% | 39.3만 |
|---|
| 2026.02.02 | ₩4,115 | ₩4,120 | ₩3,725 | ₩3,730 | -9.36% | 42.6만 |
|---|
| 2026.01.30 | ₩3,980 | ₩4,170 | ₩3,805 | ₩4,080 | +2.51% | 58만 |
|---|
| 2026.01.29 | ₩3,600 | ₩4,245 | ₩3,445 | ₩4,090 | +13.61% | 245.5만 |
|---|
| 2026.01.28 | ₩3,260 | ₩3,490 | ₩3,220 | ₩3,435 | +5.37% | 37.1만 |
|---|
| 2026.01.27 | ₩3,270 | ₩3,290 | ₩3,095 | ₩3,260 | -0.31% | 16.5만 |
|---|
| 2026.01.26 | ₩3,220 | ₩3,300 | ₩3,165 | ₩3,200 | -0.62% | 17.3만 |
|---|
| 2026.01.23 | ₩3,175 | ₩3,230 | ₩2,995 | ₩3,180 | +0.16% | 25.9만 |
|---|
| 2026.01.22 | ₩3,415 | ₩3,420 | ₩3,080 | ₩3,165 | -7.32% | 45만 |
|---|
| 2026.01.21 | ₩3,500 | ₩3,520 | ₩3,240 | ₩3,400 | -2.86% | 46만 |
|---|
| 2026.01.20 | ₩3,610 | ₩3,630 | ₩3,405 | ₩3,520 | -2.49% | 39.3만 |
|---|
| 2026.01.19 | ₩3,810 | ₩3,900 | ₩3,500 | ₩3,610 | -5.25% | 49.9만 |
|---|
| 2026.01.16 | ₩3,600 | ₩3,920 | ₩3,540 | ₩3,805 | +5.69% | 76.8만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,680 | ₩3,510 | ₩3,580 | -0.69% | 13.8만 |
|---|
| 2026.01.14 | ₩3,560 | ₩3,655 | ₩3,510 | ₩3,605 | +1.26% | 17.6만 |
|---|
| 2026.01.13 | ₩3,625 | ₩3,730 | ₩3,520 | ₩3,600 | -0.69% | 20.5만 |
|---|
| 2026.01.12 | ₩3,700 | ₩3,760 | ₩3,500 | ₩3,625 | -2.03% | 34.9만 |
|---|
| 2026.01.09 | ₩3,340 | ₩3,670 | ₩3,340 | ₩3,600 | +7.78% | 48.4만 |
|---|
| 2026.01.08 | ₩3,400 | ₩3,555 | ₩3,250 | ₩3,400 | 0.00% | 39.2만 |
|---|
| 2026.01.07 | ₩3,405 | ₩3,440 | ₩3,235 | ₩3,400 | -0.15% | 33.6만 |
|---|
| 2026.01.06 | ₩3,300 | ₩3,455 | ₩3,275 | ₩3,405 | +3.18% | 38만 |
|---|
| 2026.01.05 | ₩3,500 | ₩3,585 | ₩3,160 | ₩3,465 | -1.00% | 74.4만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,850 | ₩3,300 | ₩3,500 | 0.00% | 152.9만 |
|---|
| 2025.12.30 | ₩3,065 | ₩3,300 | ₩2,910 | ₩3,140 | +2.45% | 102.7만 |
|---|
| 2025.12.29 | ₩2,870 | ₩3,155 | ₩2,695 | ₩3,030 | +5.57% | 89.6만 |
|---|
| 2025.12.26 | ₩2,700 | ₩3,090 | ₩2,610 | ₩2,875 | +6.48% | 331.7만 |
|---|
| 2025.12.24 | ₩2,500 | ₩2,640 | ₩2,410 | ₩2,595 | +3.80% | 102.9만 |
|---|
| 2025.12.23 | ₩2,710 | ₩2,860 | ₩2,300 | ₩2,500 | -7.75% | 587.3만 |
|---|
| 2025.12.22 | ₩1,734 | ₩2,265 | ₩1,319 | ₩2,265 | +30.62% | 250.4만 |
|---|
| 2025.12.19 | ₩1,660 | ₩1,790 | ₩1,641 | ₩1,746 | +5.18% | 17.5만 |
|---|
| 2025.12.18 | ₩1,717 | ₩1,717 | ₩1,641 | ₩1,653 | -3.73% | 8.4만 |
|---|
| 2025.12.17 | ₩1,676 | ₩1,784 | ₩1,641 | ₩1,718 | +2.51% | 13.6만 |
|---|
| 2025.12.16 | ₩1,730 | ₩1,744 | ₩1,558 | ₩1,676 | -3.12% | 37.8만 |
|---|
| 2025.12.15 | ₩1,775 | ₩1,799 | ₩1,717 | ₩1,727 | -2.70% | 11.9만 |
|---|
| 2025.12.12 | ₩1,838 | ₩1,840 | ₩1,730 | ₩1,775 | -3.43% | 12.8만 |
|---|
| 2025.12.11 | ₩1,820 | ₩1,887 | ₩1,810 | ₩1,838 | +0.99% | 13.9만 |
|---|
| 2025.12.10 | ₩1,745 | ₩1,810 | ₩1,716 | ₩1,808 | +3.61% | 11.2만 |
|---|
| 2025.12.09 | ₩1,716 | ₩1,798 | ₩1,716 | ₩1,750 | +1.98% | 8.5만 |
|---|
| 2025.12.08 | ₩1,777 | ₩1,777 | ₩1,717 | ₩1,733 | -2.48% | 9.6만 |
|---|
| 2025.12.05 | ₩1,750 | ₩1,800 | ₩1,685 | ₩1,777 | +1.54% | 25.4만 |
|---|
| 2025.12.04 | ₩1,788 | ₩1,804 | ₩1,705 | ₩1,750 | -2.13% | 17.8만 |
|---|
| 2025.12.03 | ₩1,865 | ₩1,870 | ₩1,781 | ₩1,788 | -4.13% | 16.3만 |
|---|
| 2025.12.02 | ₩1,818 | ₩1,865 | ₩1,790 | ₩1,864 | +2.53% | 11.7만 |
|---|
| 2025.12.01 | ₩1,798 | ₩1,879 | ₩1,788 | ₩1,863 | +3.62% | 13.4만 |
|---|
| 2025.11.28 | ₩1,799 | ₩1,809 | ₩1,760 | ₩1,797 | -0.11% | 9.9만 |
|---|
| 2025.11.27 | ₩1,770 | ₩1,815 | ₩1,769 | ₩1,775 | +0.28% | 13.2만 |
|---|
| 2025.11.26 | ₩1,770 | ₩1,808 | ₩1,734 | ₩1,770 | 0.00% | 15.4만 |
|---|
| 2025.11.25 | ₩1,883 | ₩1,900 | ₩1,746 | ₩1,770 | -6.00% | 20.4만 |
|---|
| 2025.11.24 | ₩1,955 | ₩1,955 | ₩1,760 | ₩1,883 | -3.68% | 36.7만 |
|---|
| 2025.11.21 | ₩1,831 | ₩1,963 | ₩1,775 | ₩1,955 | +6.77% | 19.6만 |
|---|
| 2025.11.20 | ₩1,894 | ₩1,894 | ₩1,760 | ₩1,838 | -2.96% | 33.1만 |
|---|
| 2025.11.19 | ₩1,945 | ₩1,945 | ₩1,819 | ₩1,843 | -5.24% | 19.2만 |
|---|
| 2025.11.18 | ₩2,025 | ₩2,067 | ₩1,880 | ₩1,945 | -3.95% | 14.7만 |
|---|
| 2025.11.17 | ₩2,220 | ₩2,225 | ₩2,000 | ₩2,025 | -8.78% | 25.6만 |
|---|
| 2025.11.14 | ₩2,180 | ₩2,245 | ₩2,140 | ₩2,220 | +1.83% | 13.5만 |
|---|
| 2025.11.13 | ₩2,060 | ₩2,235 | ₩2,000 | ₩2,220 | +7.77% | 23.7만 |
|---|
| 2025.11.12 | ₩2,040 | ₩2,100 | ₩2,010 | ₩2,060 | +0.98% | 8.2만 |
|---|
| 2025.11.11 | ₩2,145 | ₩2,195 | ₩2,020 | ₩2,025 | -5.59% | 14.1만 |
|---|
| 2025.11.10 | ₩2,030 | ₩2,150 | ₩2,030 | ₩2,130 | +4.93% | 18.2만 |
|---|
| 2025.11.07 | ₩2,010 | ₩2,060 | ₩1,983 | ₩2,055 | +2.24% | 24.1만 |
|---|
| 2025.11.06 | ₩2,005 | ₩2,085 | ₩1,920 | ₩2,010 | +0.25% | 17.3만 |
|---|
| 2025.11.05 | ₩2,010 | ₩2,150 | ₩1,962 | ₩2,025 | +0.75% | 39.4만 |
|---|
| 2025.11.04 | ₩1,923 | ₩2,150 | ₩1,920 | ₩2,010 | +4.52% | 29.3만 |
|---|
| 2025.11.03 | ₩1,971 | ₩1,990 | ₩1,920 | ₩1,921 | -2.54% | 16.2만 |
|---|
| 2025.10.31 | ₩1,956 | ₩2,030 | ₩1,921 | ₩1,971 | +0.77% | 16.9만 |
|---|
| 2025.10.30 | ₩1,999 | ₩2,045 | ₩1,948 | ₩1,960 | -1.95% | 24.8만 |
|---|
| 2025.10.29 | ₩2,070 | ₩2,090 | ₩1,977 | ₩1,999 | -3.43% | 29만 |
|---|
| 2025.10.28 | ₩2,055 | ₩2,110 | ₩2,045 | ₩2,050 | -0.24% | 13.7만 |
|---|
| 2025.10.27 | ₩2,120 | ₩2,120 | ₩2,035 | ₩2,055 | -3.07% | 15만 |
|---|
| 2025.10.24 | ₩2,215 | ₩2,215 | ₩2,060 | ₩2,080 | -6.09% | 16.9만 |
|---|
| 2025.10.23 | ₩2,130 | ₩2,175 | ₩2,100 | ₩2,135 | +0.23% | 13.4만 |
|---|
| 2025.10.22 | ₩2,085 | ₩2,150 | ₩2,055 | ₩2,130 | +2.16% | 8.9만 |
|---|
| 2025.10.21 | ₩2,030 | ₩2,150 | ₩2,030 | ₩2,125 | +4.68% | 22.8만 |
|---|
| 2025.10.20 | ₩2,045 | ₩2,110 | ₩2,000 | ₩2,030 | -0.73% | 8.3만 |
|---|
| 2025.10.17 | ₩2,050 | ₩2,115 | ₩2,015 | ₩2,015 | -1.71% | 13.4만 |
|---|
| 2025.10.16 | ₩2,090 | ₩2,090 | ₩2,000 | ₩2,075 | -0.72% | 11.4만 |
|---|
| 2025.10.15 | ₩2,070 | ₩2,105 | ₩2,050 | ₩2,085 | +0.72% | 8.2만 |
|---|
| 2025.10.14 | ₩2,075 | ₩2,100 | ₩2,030 | ₩2,075 | 0.00% | 11.3만 |
|---|
| 2025.10.13 | ₩2,065 | ₩2,110 | ₩2,010 | ₩2,100 | +1.69% | 13.4만 |
|---|