시장 데이터를 불러오는 중
전체 종목
알테오젠 과거 주가
Alteogen · 196170.KQ · KOSDAQ
주요 제품·사업: 바이오시밀러 및 바이오베터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alteogen · 196170.KQ · KOSDAQ
주요 제품·사업: 바이오시밀러 및 바이오베터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩239,000 | ₩246,000 | ₩234,500 | ₩241,000 | +0.84% | 72.4만 |
| 2026.10.07 | ₩265,000 | ₩265,500 | ₩256,500 | ₩257,000 | -3.02% | 23.6만 |
| 2026.10.06 | ₩259,000 | ₩266,500 | ₩256,500 | ₩260,000 | +0.39% | 28.1만 |
| 2026.10.02 | ₩263,500 | ₩268,000 | ₩257,000 | ₩259,500 | -1.52% | 23.5만 |
| 2026.10.01 | ₩253,500 | ₩266,000 | ₩251,500 | ₩265,000 | +4.54% | 41.3만 |
| 2026.09.30 | ₩253,500 | ₩259,500 | ₩252,500 | ₩254,500 | +0.39% | 23만 |
| 2026.09.29 | ₩250,000 | ₩255,000 | ₩244,000 | ₩253,500 | +1.40% | 29.7만 |
| 2026.09.28 | ₩256,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,500 |
| ₩252,500 |
| -1.56% |
| 27.1만 |
| 2026.09.23 | ₩250,000 | ₩257,500 | ₩248,500 | ₩250,000 | 0.00% | 22.3만 |
|---|
| 2026.09.22 | ₩257,000 | ₩257,500 | ₩248,500 | ₩249,500 | -2.92% | 27.7만 |
|---|
| 2026.09.21 | ₩255,500 | ₩260,000 | ₩253,500 | ₩255,000 | -0.20% | 19.3만 |
|---|
| 2026.09.18 | ₩256,000 | ₩258,000 | ₩252,500 | ₩253,500 | -0.98% | 21.7만 |
|---|
| 2026.09.17 | ₩258,500 | ₩260,000 | ₩252,000 | ₩254,000 | -1.74% | 20.5만 |
|---|
| 2026.09.16 | ₩258,000 | ₩260,000 | ₩250,500 | ₩255,500 | -0.97% | 32.6만 |
|---|
| 2026.09.15 | ₩262,000 | ₩267,500 | ₩258,500 | ₩260,000 | -0.76% | 28만 |
|---|
| 2026.09.14 | ₩262,000 | ₩263,000 | ₩258,000 | ₩260,000 | -0.76% | 40.3만 |
|---|
| 2026.09.11 | ₩268,000 | ₩271,500 | ₩265,000 | ₩268,000 | 0.00% | 44.3만 |
|---|
| 2026.09.10 | ₩274,500 | ₩279,000 | ₩268,000 | ₩277,000 | +0.91% | 65.6만 |
|---|
| 2026.09.09 | ₩270,000 | ₩280,500 | ₩268,500 | ₩279,500 | +3.52% | 54.5만 |
|---|
| 2026.09.08 | ₩287,500 | ₩287,500 | ₩277,000 | ₩277,000 | -3.65% | 65.8만 |
|---|
| 2026.09.07 | ₩288,500 | ₩290,500 | ₩283,250 | ₩286,000 | -0.87% | 48.2만 |
|---|
| 2026.09.04 | ₩290,500 | ₩294,000 | ₩284,250 | ₩288,500 | -0.69% | 61.4만 |
|---|
| 2026.09.03 | ₩307,000 | ₩313,500 | ₩282,000 | ₩283,000 | -7.82% | 124.9만 |
|---|
| 2026.09.02 | ₩293,000 | ₩329,000 | ₩291,000 | ₩298,500 | +1.88% | 222만 |
|---|
| 2026.09.01 | ₩303,500 | ₩306,000 | ₩297,500 | ₩301,000 | -0.82% | 28.1만 |
|---|
| 2026.08.31 | ₩311,000 | ₩311,000 | ₩293,000 | ₩307,500 | -1.13% | 65.6만 |
|---|
| 2026.08.28 | ₩308,500 | ₩324,500 | ₩305,000 | ₩320,000 | +3.73% | 61.5만 |
|---|
| 2026.08.27 | ₩306,000 | ₩317,500 | ₩303,500 | ₩311,500 | +1.80% | 36.9만 |
|---|
| 2026.08.26 | ₩305,000 | ₩320,000 | ₩296,500 | ₩311,500 | +2.13% | 77.1만 |
|---|
| 2026.08.25 | ₩310,500 | ₩313,500 | ₩298,500 | ₩305,500 | -1.61% | 31.8만 |
|---|
| 2026.08.24 | ₩319,000 | ₩324,500 | ₩314,000 | ₩320,500 | +0.47% | 37.6만 |
|---|
| 2026.08.21 | ₩325,000 | ₩328,000 | ₩310,000 | ₩320,000 | -1.54% | 49.1만 |
|---|
| 2026.08.20 | ₩333,000 | ₩344,000 | ₩322,000 | ₩339,500 | +1.95% | 102만 |
|---|
| 2026.08.19 | ₩295,500 | ₩309,500 | ₩288,000 | ₩303,500 | +2.71% | 36만 |
|---|
| 2026.08.18 | ₩310,500 | ₩315,000 | ₩295,500 | ₩298,000 | -4.03% | 45.7만 |
|---|
| 2026.08.14 | ₩317,000 | ₩326,500 | ₩310,000 | ₩314,000 | -0.95% | 37.6만 |
|---|
| 2026.08.13 | ₩317,500 | ₩322,500 | ₩310,000 | ₩317,500 | 0.00% | 66.4만 |
|---|
| 2026.08.12 | ₩322,500 | ₩325,000 | ₩310,500 | ₩317,500 | -1.55% | 45.4만 |
|---|
| 2026.08.11 | ₩343,000 | ₩350,000 | ₩320,000 | ₩327,500 | -4.52% | 74.6만 |
|---|
| 2026.08.10 | ₩316,000 | ₩356,000 | ₩313,000 | ₩348,000 | +10.13% | 103.3만 |
|---|
| 2026.08.07 | ₩290,000 | ₩305,000 | ₩283,000 | ₩305,000 | +5.17% | 49.6만 |
|---|
| 2026.08.06 | ₩284,000 | ₩308,000 | ₩272,000 | ₩293,500 | +3.35% | 76.5만 |
|---|
| 2026.08.05 | ₩289,500 | ₩290,000 | ₩271,000 | ₩277,000 | -4.32% | 63.7만 |
|---|
| 2026.08.04 | ₩243,077 | ₩269,231 | ₩243,077 | ₩266,923 | +9.81% | 74.4만 |
|---|
| 2026.08.03 | ₩233,077 | ₩248,462 | ₩231,923 | ₩244,231 | +4.79% | 39.2만 |
|---|
| 2026.07.31 | ₩223,077 | ₩241,154 | ₩217,692 | ₩237,308 | +6.38% | 45.5만 |
|---|
| 2026.07.30 | ₩210,385 | ₩227,692 | ₩210,385 | ₩215,000 | +2.19% | 42.6만 |
|---|
| 2026.07.29 | ₩230,385 | ₩232,308 | ₩205,000 | ₩217,308 | -5.68% | 62.9만 |
|---|
| 2026.07.28 | ₩235,000 | ₩245,000 | ₩221,154 | ₩228,077 | -2.95% | 40만 |
|---|
| 2026.07.27 | ₩237,692 | ₩247,692 | ₩229,231 | ₩240,000 | +0.97% | 43만 |
|---|
| 2026.07.24 | ₩228,846 | ₩243,846 | ₩227,692 | ₩231,154 | +1.01% | 49.2만 |
|---|
| 2026.07.23 | ₩207,308 | ₩236,154 | ₩206,923 | ₩235,769 | +13.73% | 72.4만 |
|---|
| 2026.07.22 | ₩213,462 | ₩218,077 | ₩205,769 | ₩206,154 | -3.42% | 38만 |
|---|
| 2026.07.21 | ₩201,538 | ₩212,308 | ₩198,077 | ₩210,000 | +4.20% | 40.6만 |
|---|
| 2026.07.20 | ₩216,154 | ₩218,077 | ₩205,769 | ₩207,308 | -4.09% | 51.1만 |
|---|
| 2026.07.16 | ₩214,615 | ₩221,923 | ₩210,769 | ₩212,692 | -0.90% | 40.6만 |
|---|
| 2026.07.15 | ₩222,692 | ₩227,308 | ₩209,231 | ₩221,923 | -0.35% | 90.2만 |
|---|
| 2026.07.14 | ₩233,846 | ₩239,231 | ₩194,615 | ₩215,000 | -8.06% | 172만 |
|---|
| 2026.07.13 | ₩252,692 | ₩264,615 | ₩241,538 | ₩243,462 | -3.65% | 55.5만 |
|---|
| 2026.07.10 | ₩230,769 | ₩255,385 | ₩229,615 | ₩249,231 | +8.00% | 69.1만 |
|---|
| 2026.07.09 | ₩239,231 | ₩246,154 | ₩230,769 | ₩230,769 | -3.54% | 62.9만 |
|---|
| 2026.07.08 | ₩254,231 | ₩258,846 | ₩236,538 | ₩241,154 | -5.14% | 58.9만 |
|---|
| 2026.07.07 | ₩253,846 | ₩266,154 | ₩250,769 | ₩259,615 | +2.27% | 46.2만 |
|---|
| 2026.07.06 | ₩262,308 | ₩262,692 | ₩250,000 | ₩254,615 | -2.93% | 34.6만 |
|---|
| 2026.07.03 | ₩273,846 | ₩276,154 | ₩254,615 | ₩262,692 | -4.07% | 57.1만 |
|---|
| 2026.07.02 | ₩277,692 | ₩283,462 | ₩268,462 | ₩270,385 | -2.63% | 51.1만 |
|---|
| 2026.07.01 | ₩282,308 | ₩293,462 | ₩273,462 | ₩275,385 | -2.45% | 57.2만 |
|---|
| 2026.06.30 | ₩284,231 | ₩286,154 | ₩272,308 | ₩277,692 | -2.30% | 56.2만 |
|---|
| 2026.06.29 | ₩270,769 | ₩296,538 | ₩270,769 | ₩286,923 | +5.97% | 89.2만 |
|---|
| 2026.06.26 | ₩290,000 | ₩290,385 | ₩263,077 | ₩264,231 | -8.89% | 73.3만 |
|---|
| 2026.06.25 | ₩283,077 | ₩305,769 | ₩280,769 | ₩288,462 | +1.90% | 112.4만 |
|---|
| 2026.06.24 | ₩257,692 | ₩288,846 | ₩255,000 | ₩285,769 | +10.90% | 106.3만 |
|---|
| 2026.06.23 | ₩268,846 | ₩279,231 | ₩255,385 | ₩256,154 | -4.72% | 57.4만 |
|---|
| 2026.06.22 | ₩268,846 | ₩271,154 | ₩260,000 | ₩269,615 | +0.29% | 35.3만 |
|---|
| 2026.06.19 | ₩282,308 | ₩291,154 | ₩265,385 | ₩271,923 | -3.68% | 75.2만 |
|---|
| 2026.06.18 | ₩284,615 | ₩292,692 | ₩282,308 | ₩284,231 | -0.14% | 54.5만 |
|---|
| 2026.06.17 | ₩280,769 | ₩290,769 | ₩268,077 | ₩286,923 | +2.19% | 86.6만 |
|---|
| 2026.06.16 | ₩267,692 | ₩274,231 | ₩259,231 | ₩271,154 | +1.29% | 42.1만 |
|---|
| 2026.06.15 | ₩264,615 | ₩280,000 | ₩262,692 | ₩268,462 | +1.45% | 61.2만 |
|---|
| 2026.06.12 | ₩273,462 | ₩275,385 | ₩256,154 | ₩259,231 | -5.20% | 60.6만 |
|---|
| 2026.06.11 | ₩239,231 | ₩267,692 | ₩230,385 | ₩266,923 | +11.58% | 121.1만 |
|---|
| 2026.06.10 | ₩245,000 | ₩255,000 | ₩238,462 | ₩242,308 | -1.10% | 37 |
|---|
| 2026.06.09 | ₩224,615 | ₩261,538 | ₩221,154 | ₩251,154 | +11.82% | 96.5만 |
|---|
| 2026.06.08 | ₩240,385 | ₩242,308 | ₩220,000 | ₩222,692 | -7.36% | 74.3만 |
|---|
| 2026.06.05 | ₩270,769 | ₩270,769 | ₩253,846 | ₩255,769 | -5.54% | 41.3만 |
|---|
| 2026.06.04 | ₩277,308 | ₩285,385 | ₩266,154 | ₩266,538 | -3.88% | 51.1만 |
|---|
| 2026.06.02 | ₩283,077 | ₩293,077 | ₩271,923 | ₩274,615 | -2.99% | 67.6만 |
|---|
| 2026.06.01 | ₩281,923 | ₩294,231 | ₩273,846 | ₩281,538 | -0.14% | 82.9만 |
|---|
| 2026.05.29 | ₩286,923 | ₩287,692 | ₩277,692 | ₩283,846 | -1.07% | 68.2만 |
|---|
| 2026.05.28 | ₩296,538 | ₩300,769 | ₩278,462 | ₩284,231 | -4.15% | 61.7만 |
|---|
| 2026.05.27 | ₩277,308 | ₩303,462 | ₩276,923 | ₩297,308 | +7.21% | 123.3만 |
|---|
| 2026.05.26 | ₩288,462 | ₩296,923 | ₩269,231 | ₩281,154 | -2.53% | 60.3만 |
|---|
| 2026.05.22 | ₩274,231 | ₩295,769 | ₩273,846 | ₩280,385 | +2.24% | 97.3만 |
|---|
| 2026.05.21 | ₩280,000 | ₩288,846 | ₩269,615 | ₩270,385 | -3.43% | 57.8만 |
|---|
| 2026.05.20 | ₩282,308 | ₩288,077 | ₩267,308 | ₩276,538 | -2.04% | 56.8만 |
|---|
| 2026.05.19 | ₩276,923 | ₩298,462 | ₩273,462 | ₩281,923 | +1.81% | 98.1만 |
|---|
| 2026.05.18 | ₩290,000 | ₩291,923 | ₩265,000 | ₩275,000 | -5.17% | 63.8만 |
|---|
| 2026.05.15 | ₩305,000 | ₩311,538 | ₩277,692 | ₩283,846 | -6.94% | 91.8만 |
|---|
| 2026.05.14 | ₩283,462 | ₩298,462 | ₩280,769 | ₩296,154 | +4.48% | 145.2만 |
|---|
| 2026.05.13 | ₩270,769 | ₩291,538 | ₩251,538 | ₩272,308 | +0.57% | 180.9만 |
|---|
| 2026.05.12 | ₩248,846 | ₩268,077 | ₩247,308 | ₩263,077 | +5.72% | 82.1만 |
|---|
| 2026.05.11 | ₩259,231 | ₩259,231 | ₩248,462 | ₩250,000 | -3.56% | 53만 |
|---|
| 2026.05.08 | ₩277,308 | ₩278,846 | ₩258,462 | ₩261,923 | -5.55% | 66.1만 |
|---|
| 2026.05.07 | ₩277,308 | ₩283,846 | ₩274,231 | ₩274,231 | -1.11% | 36만 |
|---|
| 2026.05.06 | ₩286,923 | ₩286,923 | ₩277,692 | ₩279,615 | -2.55% | 36.6만 |
|---|
| 2026.05.04 | ₩290,769 | ₩296,154 | ₩286,923 | ₩286,923 | -1.32% | 45.2만 |
|---|
| 2026.04.30 | ₩291,923 | ₩291,923 | ₩281,538 | ₩283,462 | -2.90% | 34.2만 |
|---|
| 2026.04.29 | ₩291,538 | ₩299,615 | ₩290,385 | ₩292,308 | +0.26% | 39.3만 |
|---|
| 2026.04.28 | ₩287,692 | ₩296,731 | ₩283,846 | ₩289,615 | +0.67% | 39.7만 |
|---|
| 2026.04.27 | ₩286,538 | ₩296,923 | ₩285,385 | ₩291,538 | +1.74% | 48.8만 |
|---|
| 2026.04.24 | ₩276,923 | ₩287,692 | ₩274,231 | ₩283,846 | +2.50% | 43.4만 |
|---|
| 2026.04.23 | ₩280,000 | ₩284,615 | ₩273,077 | ₩275,000 | -1.79% | 37.7만 |
|---|
| 2026.04.22 | ₩282,308 | ₩282,692 | ₩273,846 | ₩276,538 | -2.04% | 34.8만 |
|---|
| 2026.04.21 | ₩288,462 | ₩288,846 | ₩283,077 | ₩283,846 | -1.60% | 30.1만 |
|---|
| 2026.04.20 | ₩283,077 | ₩293,846 | ₩280,769 | ₩285,769 | +0.95% | 36.9만 |
|---|
| 2026.04.17 | ₩285,000 | ₩285,769 | ₩281,154 | ₩281,538 | -1.21% | 18.5만 |
|---|
| 2026.04.16 | ₩290,385 | ₩291,538 | ₩283,077 | ₩284,231 | -2.12% | 26.8만 |
|---|
| 2026.04.15 | ₩276,923 | ₩289,615 | ₩275,385 | ₩286,923 | +3.61% | 44.5만 |
|---|
| 2026.04.14 | ₩276,923 | ₩279,615 | ₩270,769 | ₩271,538 | -1.94% | 22.2만 |
|---|
| 2026.04.13 | ₩271,538 | ₩272,308 | ₩266,154 | ₩271,923 | +0.14% | 27.2만 |
|---|
| 2026.04.10 | ₩285,385 | ₩286,538 | ₩277,692 | ₩278,077 | -2.56% | 25.7만 |
|---|
| 2026.04.09 | ₩286,923 | ₩288,462 | ₩279,231 | ₩284,615 | -0.80% | 41.4만 |
|---|
| 2026.04.08 | ₩286,154 | ₩293,077 | ₩285,385 | ₩288,077 | +0.67% | 47.1만 |
|---|
| 2026.04.07 | ₩282,308 | ₩287,500 | ₩271,538 | ₩272,308 | -3.54% | 24.9만 |
|---|
| 2026.04.06 | ₩280,769 | ₩288,462 | ₩278,462 | ₩278,462 | -0.82% | 29.9만 |
|---|
| 2026.04.03 | ₩272,308 | ₩294,615 | ₩270,000 | ₩281,154 | +3.25% | 56.5만 |
|---|
| 2026.04.02 | ₩278,462 | ₩284,231 | ₩263,077 | ₩270,769 | -2.76% | 44.1만 |
|---|
| 2026.04.01 | ₩272,308 | ₩281,538 | ₩270,385 | ₩276,923 | +1.69% | 34.1만 |
|---|
| 2026.03.31 | ₩268,077 | ₩278,077 | ₩261,923 | ₩262,692 | -2.01% | 52.6만 |
|---|
| 2026.03.30 | ₩283,077 | ₩284,231 | ₩271,154 | ₩272,692 | -3.67% | 36.3만 |
|---|
| 2026.03.27 | ₩296,154 | ₩298,462 | ₩286,154 | ₩293,077 | -1.04% | 52.8만 |
|---|
| 2026.03.26 | ₩306,923 | ₩307,308 | ₩288,077 | ₩293,077 | -4.51% | 120.8만 |
|---|
| 2026.03.25 | ₩270,769 | ₩280,769 | ₩269,615 | ₩275,769 | +1.85% | 27.9만 |
|---|
| 2026.03.24 | ₩261,154 | ₩276,538 | ₩259,231 | ₩273,462 | +4.71% | 47.6만 |
|---|
| 2026.03.23 | ₩262,308 | ₩263,462 | ₩253,077 | ₩254,231 | -3.08% | 36.2만 |
|---|
| 2026.03.20 | ₩276,923 | ₩276,923 | ₩271,538 | ₩271,923 | -1.81% | 30.4만 |
|---|
| 2026.03.19 | ₩267,692 | ₩280,000 | ₩266,923 | ₩276,923 | +3.45% | 37.9만 |
|---|
| 2026.03.18 | ₩277,308 | ₩277,692 | ₩272,692 | ₩273,077 | -1.53% | 31.1만 |
|---|
| 2026.03.17 | ₩276,923 | ₩279,615 | ₩272,308 | ₩272,692 | -1.53% | 26.8만 |
|---|
| 2026.03.16 | ₩276,923 | ₩279,615 | ₩269,615 | ₩273,077 | -1.39% | 24.6만 |
|---|
| 2026.03.13 | ₩276,923 | ₩282,308 | ₩275,385 | ₩278,077 | +0.42% | 28만 |
|---|
| 2026.03.12 | ₩274,615 | ₩290,385 | ₩269,231 | ₩286,538 | +4.34% | 86.3만 |
|---|
| 2026.03.11 | ₩290,000 | ₩292,308 | ₩273,846 | ₩276,923 | -4.51% | 70.8만 |
|---|
| 2026.03.10 | ₩297,308 | ₩297,308 | ₩286,154 | ₩288,846 | -2.85% | 40.9만 |
|---|
| 2026.03.09 | ₩271,154 | ₩283,077 | ₩269,231 | ₩281,923 | +3.97% | 40.4만 |
|---|
| 2026.03.06 | ₩280,000 | ₩293,846 | ₩276,923 | ₩286,923 | +2.47% | 40.6만 |
|---|
| 2026.03.05 | ₩275,769 | ₩299,231 | ₩273,462 | ₩286,154 | +3.77% | 83.4만 |
|---|
| 2026.03.04 | ₩283,846 | ₩292,308 | ₩251,538 | ₩255,385 | -10.03% | 98.8만 |
|---|
| 2026.03.03 | ₩310,000 | ₩315,000 | ₩293,846 | ₩294,615 | -4.96% | 65.9만 |
|---|
| 2026.02.27 | ₩306,923 | ₩315,000 | ₩305,385 | ₩313,462 | +2.13% | 56.9만 |
|---|
| 2026.02.26 | ₩307,692 | ₩312,308 | ₩302,308 | ₩310,000 | +0.75% | 53만 |
|---|
| 2026.02.25 | ₩314,231 | ₩314,615 | ₩308,462 | ₩309,231 | -1.59% | 31.6만 |
|---|
| 2026.02.24 | ₩316,923 | ₩318,077 | ₩311,154 | ₩313,846 | -0.97% | 34만 |
|---|
| 2026.02.23 | ₩314,231 | ₩322,308 | ₩309,615 | ₩312,308 | -0.61% | 50.3만 |
|---|
| 2026.02.20 | ₩313,462 | ₩315,000 | ₩308,077 | ₩309,231 | -1.35% | 38.9만 |
|---|
| 2026.02.19 | ₩302,308 | ₩318,846 | ₩300,769 | ₩316,538 | +4.71% | 104.8만 |
|---|
| 2026.02.13 | ₩295,385 | ₩297,308 | ₩293,462 | ₩293,846 | -0.52% | 28.5만 |
|---|
| 2026.02.12 | ₩296,154 | ₩300,000 | ₩291,538 | ₩300,000 | +1.30% | 54.7만 |
|---|
| 2026.02.11 | ₩295,769 | ₩301,923 | ₩293,846 | ₩296,154 | +0.13% | 45.6만 |
|---|
| 2026.02.10 | ₩295,000 | ₩301,154 | ₩290,769 | ₩290,769 | -1.43% | 36.9만 |
|---|
| 2026.02.09 | ₩286,923 | ₩298,462 | ₩286,154 | ₩296,923 | +3.49% | 53.6만 |
|---|
| 2026.02.06 | ₩279,615 | ₩283,462 | ₩270,769 | ₩277,692 | -0.69% | 70.9만 |
|---|
| 2026.02.05 | ₩303,462 | ₩307,692 | ₩288,846 | ₩289,615 | -4.56% | 76.6만 |
|---|
| 2026.02.04 | ₩306,538 | ₩310,385 | ₩300,769 | ₩303,846 | -0.88% | 59.8만 |
|---|
| 2026.02.03 | ₩313,077 | ₩313,462 | ₩303,846 | ₩310,000 | -0.98% | 68.8만 |
|---|
| 2026.02.02 | ₩306,154 | ₩312,692 | ₩295,385 | ₩303,077 | -1.01% | 113.7만 |
|---|
| 2026.01.30 | ₩328,462 | ₩329,615 | ₩317,308 | ₩317,692 | -3.28% | 110.5만 |
|---|
| 2026.01.29 | ₩337,692 | ₩341,538 | ₩321,538 | ₩330,769 | -2.05% | 153.7만 |
|---|
| 2026.01.28 | ₩313,077 | ₩340,769 | ₩312,308 | ₩334,615 | +6.88% | 226.6만 |
|---|
| 2026.01.27 | ₩307,692 | ₩321,154 | ₩307,692 | ₩313,846 | +2.00% | 128.2만 |
|---|
| 2026.01.26 | ₩301,154 | ₩315,000 | ₩299,615 | ₩312,308 | +3.70% | 224.6만 |
|---|
| 2026.01.23 | ₩285,385 | ₩301,154 | ₩285,000 | ₩298,077 | +4.45% | 227.3만 |
|---|
| 2026.01.22 | ₩293,077 | ₩296,923 | ₩278,462 | ₩284,615 | -2.89% | 267.1만 |
|---|
| 2026.01.21 | ₩355,385 | ₩356,538 | ₩280,000 | ₩287,308 | -19.16% | 933.7만 |
|---|
| 2026.01.20 | ₩388,462 | ₩398,462 | ₩358,077 | ₩370,000 | -4.75% | 200.7만 |
|---|
| 2026.01.19 | ₩390,769 | ₩390,769 | ₩380,385 | ₩381,538 | -2.36% | 93.8만 |
|---|
| 2026.01.16 | ₩348,462 | ₩406,923 | ₩342,692 | ₩398,462 | +14.35% | 307.5만 |
|---|
| 2026.01.15 | ₩360,385 | ₩368,462 | ₩356,923 | ₩361,923 | +0.43% | 37.4만 |
|---|
| 2026.01.14 | ₩365,385 | ₩369,231 | ₩355,000 | ₩359,231 | -1.68% | 46.4만 |
|---|
| 2026.01.13 | ₩369,615 | ₩372,692 | ₩357,692 | ₩367,308 | -0.62% | 66.2만 |
|---|
| 2026.01.12 | ₩382,308 | ₩382,692 | ₩362,692 | ₩365,769 | -4.33% | 96.3만 |
|---|
| 2026.01.09 | ₩369,231 | ₩394,615 | ₩367,308 | ₩393,077 | +6.46% | 101.6만 |
|---|
| 2026.01.08 | ₩364,231 | ₩371,538 | ₩361,154 | ₩368,077 | +1.06% | 57.8만 |
|---|
| 2026.01.07 | ₩361,538 | ₩364,615 | ₩357,308 | ₩362,308 | +0.21% | 51.3만 |
|---|
| 2026.01.06 | ₩358,077 | ₩365,385 | ₩355,769 | ₩364,615 | +1.83% | 47만 |
|---|
| 2026.01.05 | ₩349,615 | ₩361,923 | ₩345,000 | ₩360,385 | +3.08% | 60.7만 |
|---|
| 2026.01.02 | ₩348,462 | ₩354,231 | ₩348,462 | ₩351,538 | +0.88% | 48.7만 |
|---|
| 2025.12.30 | ₩351,923 | ₩352,692 | ₩344,231 | ₩345,769 | -1.75% | 41.4만 |
|---|
| 2025.12.29 | ₩350,385 | ₩352,692 | ₩342,692 | ₩350,000 | -0.11% | 92.6만 |
|---|
| 2025.12.26 | ₩341,923 | ₩345,000 | ₩334,231 | ₩337,692 | -1.24% | 133.1만 |
|---|
| 2025.12.24 | ₩338,462 | ₩339,615 | ₩328,077 | ₩330,769 | -2.27% | 61.7만 |
|---|
| 2025.12.23 | ₩341,154 | ₩346,154 | ₩336,154 | ₩338,077 | -0.90% | 56만 |
|---|
| 2025.12.22 | ₩348,077 | ₩348,077 | ₩338,077 | ₩338,077 | -2.87% | 43.8만 |
|---|
| 2025.12.19 | ₩333,846 | ₩350,385 | ₩329,615 | ₩344,615 | +3.23% | 99.8만 |
|---|
| 2025.12.18 | ₩319,615 | ₩335,769 | ₩318,077 | ₩331,538 | +3.73% | 62.7만 |
|---|
| 2025.12.17 | ₩323,462 | ₩335,769 | ₩320,385 | ₩323,846 | +0.12% | 70.9만 |
|---|
| 2025.12.16 | ₩334,231 | ₩336,923 | ₩325,769 | ₩325,769 | -2.53% | 49.8만 |
|---|
| 2025.12.15 | ₩339,231 | ₩339,615 | ₩333,077 | ₩335,385 | -1.13% | 51.6만 |
|---|
| 2025.12.12 | ₩329,231 | ₩340,577 | ₩327,692 | ₩333,077 | +1.17% | 90.9만 |
|---|
| 2025.12.11 | ₩353,846 | ₩355,000 | ₩345,769 | ₩348,846 | -1.41% | 65.2만 |
|---|
| 2025.12.10 | ₩347,692 | ₩354,231 | ₩344,231 | ₩351,154 | +1.00% | 44만 |
|---|
| 2025.12.09 | ₩360,000 | ₩360,000 | ₩350,385 | ₩351,538 | -2.35% | 50.6만 |
|---|
| 2025.12.08 | ₩363,846 | ₩364,231 | ₩351,154 | ₩352,308 | -3.17% | 74.6만 |
|---|
| 2025.12.05 | ₩393,846 | ₩395,385 | ₩333,077 | ₩351,154 | -10.84% | 366.1만 |
|---|
| 2025.12.04 | ₩399,231 | ₩406,154 | ₩393,077 | ₩399,231 | 0.00% | 36.8만 |
|---|
| 2025.12.03 | ₩404,615 | ₩405,385 | ₩396,154 | ₩401,538 | -0.76% | 29.2만 |
|---|
| 2025.12.02 | ₩413,077 | ₩416,923 | ₩400,769 | ₩400,769 | -2.98% | 46.7만 |
|---|
| 2025.12.01 | ₩413,077 | ₩424,615 | ₩410,000 | ₩416,923 | +0.93% | 46.3만 |
|---|
| 2025.11.28 | ₩407,692 | ₩421,538 | ₩403,077 | ₩410,000 | +0.57% | 61.3만 |
|---|
| 2025.11.27 | ₩400,000 | ₩411,538 | ₩396,923 | ₩400,769 | +0.19% | 30.1만 |
|---|
| 2025.11.26 | ₩400,769 | ₩412,308 | ₩396,154 | ₩398,462 | -0.58% | 36.9만 |
|---|
| 2025.11.25 | ₩406,154 | ₩413,077 | ₩392,308 | ₩398,462 | -1.89% | 39.3만 |
|---|
| 2025.11.24 | ₩420,769 | ₩422,308 | ₩405,385 | ₩405,385 | -3.66% | 44.1만 |
|---|
| 2025.11.21 | ₩415,385 | ₩423,846 | ₩411,538 | ₩416,154 | +0.19% | 31.5만 |
|---|
| 2025.11.20 | ₩423,077 | ₩436,154 | ₩422,308 | ₩428,462 | +1.27% | 43.8만 |
|---|
| 2025.11.19 | ₩430,769 | ₩431,538 | ₩409,231 | ₩418,462 | -2.86% | 48.9만 |
|---|
| 2025.11.18 | ₩423,077 | ₩437,692 | ₩413,846 | ₩430,000 | +1.64% | 72.4만 |
|---|
| 2025.11.17 | ₩423,846 | ₩428,462 | ₩416,154 | ₩421,538 | -0.54% | 36.9만 |
|---|
| 2025.11.14 | ₩415,385 | ₩437,692 | ₩413,077 | ₩426,154 | +2.59% | 86.9만 |
|---|
| 2025.11.13 | ₩422,308 | ₩429,231 | ₩409,231 | ₩422,308 | 0.00% | 73.6만 |
|---|
| 2025.11.12 | ₩403,846 | ₩424,615 | ₩401,538 | ₩420,769 | +4.19% | 84.8만 |
|---|
| 2025.11.11 | ₩403,077 | ₩405,385 | ₩386,154 | ₩392,308 | -2.67% | 55.7만 |
|---|
| 2025.11.10 | ₩412,308 | ₩421,538 | ₩397,692 | ₩401,538 | -2.61% | 42.7만 |
|---|
| 2025.11.07 | ₩413,077 | ₩423,077 | ₩400,769 | ₩406,154 | -1.68% | 57.7만 |
|---|
| 2025.11.06 | ₩414,615 | ₩433,077 | ₩403,077 | ₩420,769 | +1.48% | 99.3만 |
|---|
| 2025.11.05 | ₩423,846 | ₩423,846 | ₩393,077 | ₩406,923 | -3.99% | 103.1만 |
|---|
| 2025.11.04 | ₩394,615 | ₩433,077 | ₩389,231 | ₩422,308 | +7.02% | 139만 |
|---|
| 2025.11.03 | ₩378,846 | ₩405,385 | ₩373,846 | ₩402,308 | +6.19% | 104.6만 |
|---|
| 2025.10.31 | ₩367,308 | ₩378,077 | ₩365,000 | ₩375,769 | +2.30% | 69.1만 |
|---|
| 2025.10.30 | ₩362,308 | ₩369,231 | ₩357,692 | ₩363,077 | +0.21% | 44.6만 |
|---|
| 2025.10.29 | ₩363,846 | ₩365,385 | ₩356,154 | ₩358,846 | -1.37% | 37.9만 |
|---|
| 2025.10.28 | ₩372,308 | ₩373,462 | ₩363,077 | ₩366,154 | -1.65% | 42.2만 |
|---|
| 2025.10.27 | ₩344,615 | ₩374,231 | ₩340,769 | ₩371,923 | +7.92% | 99.1만 |
|---|
| 2025.10.24 | ₩350,769 | ₩350,769 | ₩341,154 | ₩343,077 | -2.19% | 36.9만 |
|---|
| 2025.10.23 | ₩348,077 | ₩354,615 | ₩345,385 | ₩348,462 | +0.11% | 27.6만 |
|---|
| 2025.10.22 | ₩341,154 | ₩353,462 | ₩338,077 | ₩347,308 | +1.80% | 39.3만 |
|---|
| 2025.10.21 | ₩343,077 | ₩344,615 | ₩338,462 | ₩340,769 | -0.67% | 29.2만 |
|---|
| 2025.10.20 | ₩336,923 | ₩344,231 | ₩334,615 | ₩340,385 | +1.03% | 31.5만 |
|---|
| 2025.10.17 | ₩331,923 | ₩344,615 | ₩327,692 | ₩333,077 | +0.35% | 55.7만 |
|---|
| 2025.10.16 | ₩344,231 | ₩344,231 | ₩331,538 | ₩332,308 | -3.46% | 57만 |
|---|
| 2025.10.15 | ₩346,154 | ₩348,077 | ₩341,154 | ₩342,308 | -1.11% | 34.3만 |
|---|
| 2025.10.14 | ₩345,385 | ₩358,077 | ₩340,769 | ₩343,077 | -0.67% | 54.9만 |
|---|
| 2025.10.13 | ₩348,462 | ₩350,385 | ₩340,385 | ₩341,538 | -1.99% | 41.2만 |
|---|
| 2025.10.10 | ₩360,000 | ₩360,385 | ₩350,000 | ₩354,615 | -1.50% | 35.4만 |
|---|