시장 데이터를 불러오는 중
전체 종목
테고사이언스 과거 주가
191420.KQ · KOSDAQ
주요 제품·사업: 피부세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
191420.KQ · KOSDAQ
주요 제품·사업: 피부세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,100 | ₩7,210 | ₩7,050 | ₩7,100 | 0.00% | 1.2천 |
| 2026.10.07 | ₩7,480 | ₩7,480 | ₩7,100 | ₩7,100 | -5.08% | 1.2천 |
| 2026.10.06 | ₩7,110 | ₩7,440 | ₩7,090 | ₩7,150 | +0.56% | 8.1천 |
| 2026.10.02 | ₩7,110 | ₩7,220 | ₩7,040 | ₩7,160 | +0.70% | 3.5천 |
| 2026.10.01 | ₩7,740 | ₩7,740 | ₩7,000 | ₩7,250 | -6.33% | 8.9천 |
| 2026.09.30 | ₩7,170 | ₩7,290 | ₩7,050 | ₩7,280 | +1.53% | 3천 |
| 2026.09.29 | ₩7,720 | ₩7,720 | ₩7,000 | ₩7,220 | -6.48% | 5천 |
| 2026.09.28 | ₩7,190 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,070 |
| ₩7,270 |
| +1.11% |
| 1.8천 |
| 2026.09.23 | ₩7,590 | ₩7,590 | ₩7,000 | ₩7,190 | -5.27% | 8.4천 |
|---|
| 2026.09.22 | ₩7,360 | ₩7,380 | ₩7,160 | ₩7,270 | -1.22% | 1.8천 |
|---|
| 2026.09.21 | ₩7,730 | ₩7,860 | ₩7,250 | ₩7,260 | -6.08% | 4.8천 |
|---|
| 2026.09.18 | ₩7,600 | ₩7,600 | ₩7,320 | ₩7,450 | -1.97% | 3.6천 |
|---|
| 2026.09.17 | ₩7,490 | ₩7,600 | ₩7,130 | ₩7,600 | +1.47% | 2.4천 |
|---|
| 2026.09.16 | ₩7,280 | ₩9,100 | ₩7,040 | ₩7,580 | +4.12% | 3.8만 |
|---|
| 2026.09.15 | ₩7,500 | ₩7,550 | ₩7,190 | ₩7,270 | -3.07% | 792 |
|---|
| 2026.09.14 | ₩7,330 | ₩7,330 | ₩7,150 | ₩7,300 | -0.41% | 1.1천 |
|---|
| 2026.09.11 | ₩7,340 | ₩7,610 | ₩7,180 | ₩7,330 | -0.14% | 1천 |
|---|
| 2026.09.10 | ₩7,630 | ₩7,630 | ₩7,230 | ₩7,350 | -3.67% | 1.4천 |
|---|
| 2026.09.09 | ₩7,480 | ₩7,890 | ₩7,390 | ₩7,560 | +1.07% | 2.3천 |
|---|
| 2026.09.08 | ₩7,550 | ₩7,750 | ₩7,330 | ₩7,480 | -0.93% | 2천 |
|---|
| 2026.09.07 | ₩7,770 | ₩7,770 | ₩7,400 | ₩7,540 | -2.96% | 888 |
|---|
| 2026.09.04 | ₩7,550 | ₩7,800 | ₩7,330 | ₩7,580 | +0.40% | 1.1천 |
|---|
| 2026.09.03 | ₩7,620 | ₩7,910 | ₩7,280 | ₩7,550 | -0.92% | 1.1천 |
|---|
| 2026.09.02 | ₩7,230 | ₩7,920 | ₩7,230 | ₩7,570 | +4.70% | 2.9천 |
|---|
| 2026.09.01 | ₩7,700 | ₩7,700 | ₩7,320 | ₩7,380 | -4.16% | 1.6천 |
|---|
| 2026.08.31 | ₩7,380 | ₩7,550 | ₩7,260 | ₩7,500 | +1.63% | 1.4천 |
|---|
| 2026.08.28 | ₩7,530 | ₩7,530 | ₩7,000 | ₩7,410 | -1.59% | 7천 |
|---|
| 2026.08.27 | ₩7,570 | ₩7,700 | ₩7,410 | ₩7,530 | -0.53% | 1.5천 |
|---|
| 2026.08.26 | ₩7,600 | ₩7,600 | ₩7,420 | ₩7,580 | -0.26% | 912 |
|---|
| 2026.08.25 | ₩7,410 | ₩7,690 | ₩7,260 | ₩7,600 | +2.56% | 1.4천 |
|---|
| 2026.08.24 | ₩7,610 | ₩7,900 | ₩7,360 | ₩7,400 | -2.76% | 4.3천 |
|---|
| 2026.08.21 | ₩7,770 | ₩8,190 | ₩7,490 | ₩7,550 | -2.83% | 4.1천 |
|---|
| 2026.08.20 | ₩8,120 | ₩8,320 | ₩7,800 | ₩7,810 | -3.82% | 3.1천 |
|---|
| 2026.08.19 | ₩8,720 | ₩8,720 | ₩8,080 | ₩8,090 | -7.22% | 2.9천 |
|---|
| 2026.08.18 | ₩8,520 | ₩8,970 | ₩8,280 | ₩8,280 | -2.82% | 1.1만 |
|---|
| 2026.08.14 | ₩8,210 | ₩8,680 | ₩8,180 | ₩8,500 | +3.53% | 4.1천 |
|---|
| 2026.08.13 | ₩8,370 | ₩8,610 | ₩8,030 | ₩8,210 | -1.91% | 1.1만 |
|---|
| 2026.08.12 | ₩7,530 | ₩8,700 | ₩7,310 | ₩8,370 | +11.16% | 2.1만 |
|---|
| 2026.08.11 | ₩7,140 | ₩7,600 | ₩7,040 | ₩7,530 | +5.46% | 1.1만 |
|---|
| 2026.08.10 | ₩6,670 | ₩7,240 | ₩6,650 | ₩7,140 | +7.05% | 7.3천 |
|---|
| 2026.08.07 | ₩6,750 | ₩6,750 | ₩6,510 | ₩6,650 | -1.48% | 3.2천 |
|---|
| 2026.08.06 | ₩6,340 | ₩6,710 | ₩6,340 | ₩6,490 | +2.37% | 1.9천 |
|---|
| 2026.08.05 | ₩6,530 | ₩6,580 | ₩6,370 | ₩6,410 | -1.84% | 1.8천 |
|---|
| 2026.08.04 | ₩6,340 | ₩6,600 | ₩6,200 | ₩6,530 | +3.00% | 2.8천 |
|---|
| 2026.08.03 | ₩6,280 | ₩6,400 | ₩6,090 | ₩6,100 | -2.87% | 2천 |
|---|
| 2026.07.31 | ₩5,940 | ₩6,300 | ₩5,840 | ₩6,280 | +5.72% | 9천 |
|---|
| 2026.07.30 | ₩5,230 | ₩5,900 | ₩5,230 | ₩5,880 | +12.43% | 3.5천 |
|---|
| 2026.07.29 | ₩6,170 | ₩6,170 | ₩5,400 | ₩5,600 | -9.24% | 3만 |
|---|
| 2026.07.28 | ₩6,170 | ₩6,220 | ₩5,850 | ₩6,050 | -1.94% | 1.4만 |
|---|
| 2026.07.27 | ₩6,410 | ₩6,410 | ₩6,100 | ₩6,220 | -2.96% | 2.9천 |
|---|
| 2026.07.24 | ₩6,240 | ₩6,420 | ₩6,050 | ₩6,210 | -0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩6,200 | ₩6,400 | ₩6,120 | ₩6,210 | +0.16% | 2.4천 |
|---|
| 2026.07.22 | ₩6,150 | ₩6,400 | ₩6,100 | ₩6,190 | +0.65% | 4.2천 |
|---|
| 2026.07.21 | ₩6,210 | ₩6,210 | ₩5,900 | ₩6,150 | -0.97% | 3.8천 |
|---|
| 2026.07.20 | ₩6,450 | ₩6,640 | ₩5,890 | ₩6,120 | -5.12% | 2.2만 |
|---|
| 2026.07.16 | ₩6,730 | ₩6,960 | ₩6,320 | ₩6,450 | -4.16% | 1.8만 |
|---|
| 2026.07.15 | ₩6,680 | ₩6,800 | ₩6,330 | ₩6,670 | -0.15% | 6.6천 |
|---|
| 2026.07.14 | ₩6,500 | ₩6,750 | ₩6,120 | ₩6,300 | -3.08% | 5.4만 |
|---|
| 2026.07.13 | ₩6,570 | ₩6,820 | ₩6,400 | ₩6,500 | -1.07% | 6.3천 |
|---|
| 2026.07.10 | ₩6,940 | ₩6,960 | ₩6,630 | ₩6,690 | -3.60% | 1.1만 |
|---|
| 2026.07.09 | ₩7,110 | ₩7,110 | ₩6,600 | ₩6,680 | -6.05% | 6.1천 |
|---|
| 2026.07.08 | ₩7,100 | ₩7,100 | ₩6,580 | ₩6,680 | -5.92% | 6.4천 |
|---|
| 2026.07.07 | ₩6,980 | ₩7,220 | ₩6,630 | ₩6,660 | -4.58% | 5.1천 |
|---|
| 2026.07.06 | ₩7,340 | ₩7,590 | ₩6,940 | ₩7,000 | -4.63% | 4.5천 |
|---|
| 2026.07.03 | ₩6,960 | ₩7,350 | ₩6,800 | ₩7,340 | +5.46% | 5.5천 |
|---|
| 2026.07.02 | ₩7,590 | ₩7,590 | ₩6,960 | ₩7,040 | -7.25% | 8.1천 |
|---|
| 2026.07.01 | ₩7,160 | ₩7,580 | ₩6,910 | ₩7,540 | +5.31% | 9천 |
|---|
| 2026.06.30 | ₩7,500 | ₩7,500 | ₩6,860 | ₩6,910 | -7.87% | 4.6천 |
|---|
| 2026.06.29 | ₩6,470 | ₩7,300 | ₩6,470 | ₩7,180 | +10.97% | 6.6천 |
|---|
| 2026.06.26 | ₩6,820 | ₩7,040 | ₩6,450 | ₩6,510 | -4.55% | 4만 |
|---|
| 2026.06.25 | ₩6,600 | ₩7,500 | ₩6,600 | ₩6,820 | +3.33% | 3만 |
|---|
| 2026.06.24 | ₩6,770 | ₩7,050 | ₩6,590 | ₩6,900 | +1.92% | 7.3천 |
|---|
| 2026.06.23 | ₩7,140 | ₩7,250 | ₩6,700 | ₩6,700 | -6.16% | 1.8만 |
|---|
| 2026.06.22 | ₩7,010 | ₩7,450 | ₩7,010 | ₩7,130 | +1.71% | 7.9천 |
|---|
| 2026.06.19 | ₩7,480 | ₩7,660 | ₩7,130 | ₩7,200 | -3.74% | 1.2만 |
|---|
| 2026.06.18 | ₩7,890 | ₩7,890 | ₩7,470 | ₩7,480 | -5.20% | 6.5천 |
|---|
| 2026.06.17 | ₩8,000 | ₩8,050 | ₩7,860 | ₩7,890 | -1.38% | 2.6천 |
|---|
| 2026.06.16 | ₩7,930 | ₩7,960 | ₩7,730 | ₩7,890 | -0.50% | 8.9천 |
|---|
| 2026.06.15 | ₩8,320 | ₩8,320 | ₩7,630 | ₩7,980 | -4.09% | 2.2만 |
|---|
| 2026.06.12 | ₩7,920 | ₩8,290 | ₩7,900 | ₩8,100 | +2.27% | 6.6천 |
|---|
| 2026.06.11 | ₩8,320 | ₩8,320 | ₩7,630 | ₩7,900 | -5.05% | 7.9천 |
|---|
| 2026.06.10 | ₩7,680 | ₩8,350 | ₩7,580 | ₩7,890 | +2.73% | 1 |
|---|
| 2026.06.09 | ₩7,570 | ₩7,870 | ₩7,380 | ₩7,640 | +0.92% | 2.9만 |
|---|
| 2026.06.08 | ₩8,080 | ₩8,150 | ₩7,550 | ₩7,630 | -5.57% | 1.2만 |
|---|
| 2026.06.05 | ₩8,560 | ₩8,560 | ₩8,150 | ₩8,160 | -4.67% | 1.1만 |
|---|
| 2026.06.04 | ₩8,350 | ₩8,690 | ₩8,100 | ₩8,560 | +2.51% | 2.1만 |
|---|
| 2026.06.02 | ₩9,060 | ₩9,210 | ₩7,780 | ₩8,360 | -7.73% | 16.1만 |
|---|
| 2026.06.01 | ₩10,360 | ₩10,360 | ₩8,750 | ₩9,060 | -12.55% | 9만 |
|---|
| 2026.05.29 | ₩10,590 | ₩10,870 | ₩9,660 | ₩9,800 | -7.46% | 2.7만 |
|---|
| 2026.05.28 | ₩10,250 | ₩10,790 | ₩9,990 | ₩10,590 | +3.32% | 2.2만 |
|---|
| 2026.05.27 | ₩10,850 | ₩10,850 | ₩10,190 | ₩10,300 | -5.07% | 1.1만 |
|---|
| 2026.05.26 | ₩11,650 | ₩12,200 | ₩10,760 | ₩10,850 | -6.87% | 8.6천 |
|---|
| 2026.05.22 | ₩10,570 | ₩11,360 | ₩10,570 | ₩11,100 | +5.01% | 1.2만 |
|---|
| 2026.05.21 | ₩10,690 | ₩11,450 | ₩10,520 | ₩10,570 | -1.12% | 2.1만 |
|---|
| 2026.05.20 | ₩11,750 | ₩11,750 | ₩10,580 | ₩10,670 | -9.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,050 | ₩11,460 | ₩10,780 | ₩11,450 | +3.62% | 3만 |
|---|
| 2026.05.18 | ₩11,750 | ₩11,750 | ₩10,560 | ₩11,140 | -5.19% | 9.5천 |
|---|
| 2026.05.15 | ₩11,910 | ₩11,910 | ₩11,180 | ₩11,370 | -4.53% | 2.7만 |
|---|
| 2026.05.14 | ₩11,540 | ₩12,000 | ₩11,410 | ₩12,000 | +3.99% | 1만 |
|---|
| 2026.05.13 | ₩11,830 | ₩11,830 | ₩11,440 | ₩11,560 | -2.28% | 2.2만 |
|---|
| 2026.05.12 | ₩12,590 | ₩12,620 | ₩11,710 | ₩11,830 | -6.04% | 2.1만 |
|---|
| 2026.05.11 | ₩13,160 | ₩13,450 | ₩11,850 | ₩12,590 | -4.33% | 1.9만 |
|---|
| 2026.05.08 | ₩13,000 | ₩13,710 | ₩12,970 | ₩13,160 | +1.23% | 2.2만 |
|---|
| 2026.05.07 | ₩11,740 | ₩14,950 | ₩11,740 | ₩13,200 | +12.44% | 10.4만 |
|---|
| 2026.05.06 | ₩12,210 | ₩12,590 | ₩11,690 | ₩11,740 | -3.85% | 2만 |
|---|
| 2026.05.04 | ₩12,840 | ₩12,840 | ₩12,220 | ₩12,230 | -4.75% | 7.9천 |
|---|
| 2026.04.30 | ₩12,600 | ₩12,780 | ₩12,310 | ₩12,450 | -1.19% | 4.6천 |
|---|
| 2026.04.29 | ₩12,510 | ₩13,010 | ₩12,440 | ₩12,580 | +0.56% | 4.6천 |
|---|
| 2026.04.28 | ₩12,780 | ₩12,820 | ₩12,500 | ₩12,510 | -2.11% | 4.7천 |
|---|
| 2026.04.27 | ₩12,890 | ₩12,970 | ₩12,620 | ₩12,660 | -1.78% | 9.6천 |
|---|
| 2026.04.24 | ₩12,620 | ₩13,060 | ₩12,500 | ₩12,890 | +2.14% | 8.3천 |
|---|
| 2026.04.23 | ₩13,190 | ₩13,210 | ₩12,790 | ₩12,840 | -2.65% | 8.1천 |
|---|
| 2026.04.22 | ₩13,200 | ₩13,310 | ₩13,160 | ₩13,190 | -0.08% | 5.4천 |
|---|
| 2026.04.21 | ₩13,680 | ₩13,680 | ₩13,200 | ₩13,290 | -2.85% | 9.1천 |
|---|
| 2026.04.20 | ₩13,420 | ₩13,600 | ₩13,390 | ₩13,490 | +0.52% | 3천 |
|---|
| 2026.04.17 | ₩13,750 | ₩13,750 | ₩13,440 | ₩13,490 | -1.89% | 2.2천 |
|---|
| 2026.04.16 | ₩13,310 | ₩13,780 | ₩13,310 | ₩13,500 | +1.43% | 8.4천 |
|---|
| 2026.04.15 | ₩12,450 | ₩13,500 | ₩12,330 | ₩13,350 | +7.23% | 1.7만 |
|---|
| 2026.04.14 | ₩12,700 | ₩12,700 | ₩12,190 | ₩12,510 | -1.50% | 5.1천 |
|---|
| 2026.04.13 | ₩11,900 | ₩12,690 | ₩11,830 | ₩12,560 | +5.55% | 1.5만 |
|---|
| 2026.04.10 | ₩11,910 | ₩12,200 | ₩11,910 | ₩11,940 | +0.25% | 5.2천 |
|---|
| 2026.04.09 | ₩12,110 | ₩12,310 | ₩11,960 | ₩12,000 | -0.91% | 1.2천 |
|---|
| 2026.04.08 | ₩12,200 | ₩12,460 | ₩12,070 | ₩12,110 | -0.74% | 5.1천 |
|---|
| 2026.04.07 | ₩12,620 | ₩12,640 | ₩12,000 | ₩12,110 | -4.04% | 4.6천 |
|---|
| 2026.04.06 | ₩12,500 | ₩12,570 | ₩12,200 | ₩12,470 | -0.24% | 5.4천 |
|---|
| 2026.04.03 | ₩12,560 | ₩12,680 | ₩12,430 | ₩12,500 | -0.48% | 8.3천 |
|---|
| 2026.04.02 | ₩13,000 | ₩13,000 | ₩12,190 | ₩12,560 | -3.38% | 5.3천 |
|---|
| 2026.04.01 | ₩13,260 | ₩13,270 | ₩12,610 | ₩12,780 | -3.62% | 5천 |
|---|
| 2026.03.31 | ₩12,690 | ₩13,170 | ₩12,510 | ₩12,510 | -1.42% | 1.3만 |
|---|
| 2026.03.30 | ₩12,950 | ₩12,950 | ₩12,620 | ₩12,690 | -2.01% | 5.3천 |
|---|
| 2026.03.27 | ₩12,840 | ₩13,100 | ₩12,500 | ₩13,000 | +1.25% | 5.7천 |
|---|
| 2026.03.26 | ₩13,250 | ₩13,250 | ₩12,670 | ₩12,710 | -4.08% | 5.6천 |
|---|
| 2026.03.25 | ₩13,100 | ₩13,280 | ₩12,960 | ₩13,250 | +1.15% | 3.8천 |
|---|
| 2026.03.24 | ₩12,890 | ₩13,130 | ₩12,590 | ₩13,100 | +1.63% | 5.3천 |
|---|
| 2026.03.23 | ₩12,970 | ₩12,970 | ₩12,400 | ₩12,850 | -0.93% | 7.9천 |
|---|
| 2026.03.20 | ₩12,810 | ₩13,140 | ₩12,660 | ₩12,980 | +1.33% | 6.4천 |
|---|
| 2026.03.19 | ₩12,850 | ₩12,900 | ₩12,730 | ₩12,780 | -0.54% | 3.9천 |
|---|
| 2026.03.18 | ₩13,240 | ₩13,240 | ₩12,660 | ₩12,850 | -2.95% | 1.5만 |
|---|
| 2026.03.17 | ₩13,100 | ₩13,350 | ₩12,930 | ₩12,930 | -1.30% | 1.1만 |
|---|
| 2026.03.16 | ₩13,990 | ₩14,050 | ₩13,200 | ₩13,200 | -5.65% | 1.7만 |
|---|
| 2026.03.13 | ₩12,030 | ₩14,000 | ₩11,960 | ₩13,990 | +16.29% | 4.7만 |
|---|
| 2026.03.12 | ₩11,970 | ₩12,300 | ₩11,960 | ₩12,030 | +0.50% | 4.4천 |
|---|
| 2026.03.11 | ₩12,010 | ₩12,270 | ₩11,860 | ₩11,960 | -0.42% | 8.8천 |
|---|
| 2026.03.10 | ₩12,200 | ₩12,200 | ₩11,770 | ₩12,000 | -1.64% | 9.2천 |
|---|
| 2026.03.09 | ₩12,920 | ₩12,920 | ₩11,090 | ₩11,620 | -10.06% | 5.3만 |
|---|
| 2026.03.06 | ₩12,620 | ₩13,000 | ₩12,450 | ₩12,920 | +2.38% | 6.3천 |
|---|
| 2026.03.05 | ₩12,310 | ₩13,500 | ₩12,200 | ₩12,740 | +3.49% | 1.9만 |
|---|
| 2026.03.04 | ₩13,150 | ₩13,150 | ₩11,500 | ₩12,250 | -6.84% | 1.9만 |
|---|
| 2026.03.03 | ₩13,000 | ₩13,600 | ₩12,780 | ₩13,150 | +1.15% | 1.8만 |
|---|
| 2026.02.27 | ₩13,500 | ₩13,500 | ₩12,950 | ₩13,000 | -3.70% | 3만 |
|---|
| 2026.02.26 | ₩13,820 | ₩13,850 | ₩13,080 | ₩13,500 | -2.32% | 5.1만 |
|---|
| 2026.02.25 | ₩14,280 | ₩14,280 | ₩13,810 | ₩13,810 | -3.29% | 2.3만 |
|---|
| 2026.02.24 | ₩13,910 | ₩14,140 | ₩13,720 | ₩13,900 | -0.07% | 7.1천 |
|---|
| 2026.02.23 | ₩14,400 | ₩14,400 | ₩13,800 | ₩14,000 | -2.78% | 2.4만 |
|---|
| 2026.02.20 | ₩14,200 | ₩14,470 | ₩13,910 | ₩14,350 | +1.06% | 8.3천 |
|---|
| 2026.02.19 | ₩14,470 | ₩14,470 | ₩14,010 | ₩14,200 | -1.87% | 1만 |
|---|
| 2026.02.13 | ₩14,180 | ₩14,620 | ₩13,800 | ₩14,470 | +2.05% | 1.8만 |
|---|
| 2026.02.12 | ₩14,170 | ₩14,420 | ₩14,100 | ₩14,170 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩14,310 | ₩15,200 | ₩14,170 | ₩14,170 | -0.98% | 5.3천 |
|---|
| 2026.02.10 | ₩15,350 | ₩15,350 | ₩14,320 | ₩14,320 | -6.71% | 8.7천 |
|---|
| 2026.02.09 | ₩14,210 | ₩14,680 | ₩14,080 | ₩14,530 | +2.25% | 1.4만 |
|---|
| 2026.02.06 | ₩14,030 | ₩14,230 | ₩13,700 | ₩14,210 | +1.28% | 2.3만 |
|---|
| 2026.02.05 | ₩14,330 | ₩14,640 | ₩13,920 | ₩14,230 | -0.70% | 1.1만 |
|---|
| 2026.02.04 | ₩14,660 | ₩14,660 | ₩14,090 | ₩14,300 | -2.46% | 8.7천 |
|---|
| 2026.02.03 | ₩14,500 | ₩14,850 | ₩14,150 | ₩14,250 | -1.72% | 1.1만 |
|---|
| 2026.02.02 | ₩14,760 | ₩14,800 | ₩13,940 | ₩14,520 | -1.63% | 1.5만 |
|---|
| 2026.01.30 | ₩14,700 | ₩14,940 | ₩14,410 | ₩14,810 | +0.75% | 9.8천 |
|---|
| 2026.01.29 | ₩15,040 | ₩15,040 | ₩13,970 | ₩14,800 | -1.60% | 2만 |
|---|
| 2026.01.28 | ₩15,000 | ₩15,220 | ₩14,740 | ₩15,040 | +0.27% | 2만 |
|---|
| 2026.01.27 | ₩14,210 | ₩15,100 | ₩14,020 | ₩15,000 | +5.56% | 2.2만 |
|---|
| 2026.01.26 | ₩14,060 | ₩14,460 | ₩14,000 | ₩14,350 | +2.06% | 8.7천 |
|---|
| 2026.01.23 | ₩14,300 | ₩14,480 | ₩13,850 | ₩14,060 | -1.68% | 1.6만 |
|---|
| 2026.01.22 | ₩13,160 | ₩14,600 | ₩13,000 | ₩14,110 | +7.22% | 3.5만 |
|---|
| 2026.01.21 | ₩13,800 | ₩13,810 | ₩13,020 | ₩13,030 | -5.58% | 2.2만 |
|---|
| 2026.01.20 | ₩13,900 | ₩14,200 | ₩13,670 | ₩13,800 | -0.72% | 1.2만 |
|---|
| 2026.01.19 | ₩13,910 | ₩14,180 | ₩13,680 | ₩13,700 | -1.51% | 1.3만 |
|---|
| 2026.01.16 | ₩14,290 | ₩14,460 | ₩13,910 | ₩13,960 | -2.31% | 2.4만 |
|---|
| 2026.01.15 | ₩14,180 | ₩14,850 | ₩14,180 | ₩14,400 | +1.55% | 8.4천 |
|---|
| 2026.01.14 | ₩14,390 | ₩14,520 | ₩14,110 | ₩14,180 | -1.46% | 1.1만 |
|---|
| 2026.01.13 | ₩14,510 | ₩15,070 | ₩14,400 | ₩14,400 | -0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩15,000 | ₩15,000 | ₩14,390 | ₩14,620 | -2.53% | 1.8만 |
|---|
| 2026.01.09 | ₩14,720 | ₩15,030 | ₩14,570 | ₩14,990 | +1.83% | 7.1천 |
|---|
| 2026.01.08 | ₩15,060 | ₩15,490 | ₩14,600 | ₩14,600 | -3.05% | 2.4만 |
|---|
| 2026.01.07 | ₩15,300 | ₩15,850 | ₩15,060 | ₩15,090 | -1.37% | 1.9만 |
|---|
| 2026.01.06 | ₩15,890 | ₩15,890 | ₩15,300 | ₩15,300 | -3.71% | 2.7만 |
|---|
| 2026.01.05 | ₩15,760 | ₩15,930 | ₩15,610 | ₩15,890 | +0.82% | 5.9천 |
|---|
| 2026.01.02 | ₩16,500 | ₩16,500 | ₩15,740 | ₩15,750 | -4.55% | 1.4만 |
|---|
| 2025.12.30 | ₩16,430 | ₩16,700 | ₩16,300 | ₩16,300 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩16,220 | ₩16,680 | ₩16,220 | ₩16,550 | +2.03% | 1.5만 |
|---|
| 2025.12.26 | ₩16,000 | ₩16,570 | ₩15,890 | ₩16,370 | +2.31% | 1.8만 |
|---|
| 2025.12.24 | ₩15,560 | ₩16,290 | ₩15,500 | ₩16,000 | +2.83% | 11.9만 |
|---|
| 2025.12.23 | ₩15,830 | ₩16,070 | ₩15,630 | ₩15,630 | -1.26% | 7.7천 |
|---|
| 2025.12.22 | ₩16,130 | ₩16,130 | ₩15,780 | ₩15,980 | -0.93% | 8.1천 |
|---|
| 2025.12.19 | ₩15,940 | ₩16,150 | ₩15,760 | ₩15,780 | -1.00% | 2만 |
|---|
| 2025.12.18 | ₩15,500 | ₩16,140 | ₩15,200 | ₩15,650 | +0.97% | 1.3만 |
|---|
| 2025.12.17 | ₩15,890 | ₩15,890 | ₩15,550 | ₩15,550 | -2.14% | 3.4만 |
|---|
| 2025.12.16 | ₩16,000 | ₩16,000 | ₩15,600 | ₩15,890 | -0.69% | 1.3만 |
|---|
| 2025.12.15 | ₩16,010 | ₩16,130 | ₩15,510 | ₩16,000 | -0.06% | 6.8만 |
|---|
| 2025.12.12 | ₩16,190 | ₩16,190 | ₩15,730 | ₩16,000 | -1.17% | 1.8만 |
|---|
| 2025.12.11 | ₩15,900 | ₩16,050 | ₩15,560 | ₩15,930 | +0.19% | 5.1만 |
|---|
| 2025.12.10 | ₩15,900 | ₩16,200 | ₩15,570 | ₩15,860 | -0.25% | 9.5만 |
|---|
| 2025.12.09 | ₩16,000 | ₩16,200 | ₩15,560 | ₩15,900 | -0.63% | 5.1만 |
|---|
| 2025.12.08 | ₩17,130 | ₩17,130 | ₩15,780 | ₩16,000 | -6.60% | 5.5만 |
|---|
| 2025.12.05 | ₩17,870 | ₩18,300 | ₩16,620 | ₩16,960 | -5.09% | 3.3만 |
|---|
| 2025.12.04 | ₩18,240 | ₩18,270 | ₩17,800 | ₩17,930 | -1.70% | 1.4만 |
|---|
| 2025.12.03 | ₩17,320 | ₩18,500 | ₩17,270 | ₩18,290 | +5.60% | 3.8만 |
|---|
| 2025.12.02 | ₩15,780 | ₩17,350 | ₩15,700 | ₩17,320 | +9.76% | 3.2만 |
|---|
| 2025.12.01 | ₩15,870 | ₩16,010 | ₩15,550 | ₩15,780 | -0.57% | 3만 |
|---|
| 2025.11.28 | ₩16,060 | ₩16,070 | ₩15,580 | ₩15,850 | -1.31% | 6.4만 |
|---|
| 2025.11.27 | ₩15,980 | ₩16,200 | ₩15,630 | ₩15,980 | 0.00% | 8.4천 |
|---|
| 2025.11.26 | ₩16,200 | ₩16,560 | ₩15,670 | ₩16,000 | -1.23% | 4.4만 |
|---|
| 2025.11.25 | ₩16,710 | ₩16,710 | ₩15,840 | ₩16,200 | -3.05% | 4만 |
|---|
| 2025.11.24 | ₩16,750 | ₩16,810 | ₩15,500 | ₩16,710 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩17,390 | ₩17,390 | ₩16,530 | ₩16,560 | -4.77% | 1.1만 |
|---|
| 2025.11.20 | ₩16,790 | ₩17,430 | ₩16,690 | ₩17,390 | +3.57% | 1.7만 |
|---|
| 2025.11.19 | ₩17,000 | ₩17,420 | ₩16,510 | ₩16,530 | -2.76% | 3.6천 |
|---|
| 2025.11.18 | ₩17,010 | ₩17,010 | ₩16,450 | ₩16,920 | -0.53% | 1.5만 |
|---|
| 2025.11.17 | ₩17,110 | ₩17,260 | ₩16,720 | ₩16,870 | -1.40% | 5.6천 |
|---|
| 2025.11.14 | ₩17,310 | ₩17,450 | ₩17,050 | ₩17,110 | -1.16% | 5천 |
|---|
| 2025.11.13 | ₩17,330 | ₩17,790 | ₩17,300 | ₩17,450 | +0.69% | 2.4천 |
|---|
| 2025.11.12 | ₩16,990 | ₩17,490 | ₩16,690 | ₩17,330 | +2.00% | 1.6만 |
|---|
| 2025.11.11 | ₩16,980 | ₩16,980 | ₩16,630 | ₩16,730 | -1.47% | 7.4천 |
|---|
| 2025.11.10 | ₩17,440 | ₩17,440 | ₩16,520 | ₩16,630 | -4.64% | 1.4만 |
|---|
| 2025.11.07 | ₩16,880 | ₩17,060 | ₩16,600 | ₩16,750 | -0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩17,120 | ₩17,200 | ₩16,800 | ₩17,050 | -0.41% | 6.4천 |
|---|
| 2025.11.05 | ₩17,300 | ₩17,790 | ₩16,800 | ₩17,110 | -1.10% | 7.6천 |
|---|
| 2025.11.04 | ₩17,170 | ₩17,590 | ₩17,100 | ₩17,300 | +0.76% | 7.3천 |
|---|
| 2025.11.03 | ₩17,760 | ₩17,920 | ₩17,170 | ₩17,170 | -3.32% | 1.2만 |
|---|
| 2025.10.31 | ₩18,100 | ₩18,100 | ₩17,500 | ₩17,750 | -1.93% | 6천 |
|---|
| 2025.10.30 | ₩18,390 | ₩18,390 | ₩17,500 | ₩17,620 | -4.19% | 6.8천 |
|---|
| 2025.10.29 | ₩18,340 | ₩18,770 | ₩17,960 | ₩17,960 | -2.07% | 1.1만 |
|---|
| 2025.10.28 | ₩17,910 | ₩18,800 | ₩17,910 | ₩18,330 | +2.35% | 8.4천 |
|---|
| 2025.10.27 | ₩18,400 | ₩18,600 | ₩17,860 | ₩17,990 | -2.23% | 1.9만 |
|---|
| 2025.10.24 | ₩17,150 | ₩18,800 | ₩17,150 | ₩18,400 | +7.29% | 3.4만 |
|---|
| 2025.10.23 | ₩17,010 | ₩17,450 | ₩16,900 | ₩17,150 | +0.82% | 4.8천 |
|---|
| 2025.10.22 | ₩17,140 | ₩18,000 | ₩16,860 | ₩17,010 | -0.76% | 4.3천 |
|---|
| 2025.10.21 | ₩17,080 | ₩17,350 | ₩16,800 | ₩17,140 | +0.35% | 8.8천 |
|---|
| 2025.10.20 | ₩17,060 | ₩17,120 | ₩16,850 | ₩17,080 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩17,010 | ₩17,280 | ₩16,810 | ₩17,040 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩17,290 | ₩17,290 | ₩17,000 | ₩17,100 | -1.10% | 3천 |
|---|
| 2025.10.15 | ₩17,630 | ₩17,630 | ₩17,070 | ₩17,120 | -2.89% | 6천 |
|---|
| 2025.10.14 | ₩17,250 | ₩17,500 | ₩17,020 | ₩17,150 | -0.58% | 1.7만 |
|---|
| 2025.10.13 | ₩17,320 | ₩17,560 | ₩17,200 | ₩17,500 | +1.04% | 5.1천 |
|---|
| 2025.10.10 | ₩17,700 | ₩18,120 | ₩17,630 | ₩17,780 | +0.45% | 6.4천 |
|---|