시장 데이터를 불러오는 중
전체 종목
HLB펩 과거 주가
196300.KQ · KOSDAQ
주요 제품·사업: 펩타이드 바이오소재 및 아미노산 펩타이드 신약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
196300.KQ · KOSDAQ
주요 제품·사업: 펩타이드 바이오소재 및 아미노산 펩타이드 신약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,945 | ₩5,970 | ₩4,945 | ₩5,220 | +5.56% | 30.4만 |
| 2026.10.07 | ₩5,010 | ₩5,380 | ₩4,900 | ₩4,990 | -0.40% | 4만 |
| 2026.10.06 | ₩4,765 | ₩5,800 | ₩4,655 | ₩5,010 | +5.14% | 26.2만 |
| 2026.10.02 | ₩4,675 | ₩4,680 | ₩4,480 | ₩4,580 | -2.03% | 1.3만 |
| 2026.10.01 | ₩4,565 | ₩4,775 | ₩4,410 | ₩4,585 | +0.44% | 3.3만 |
| 2026.09.30 | ₩4,470 | ₩4,720 | ₩4,050 | ₩4,600 | +2.91% | 6.7만 |
| 2026.09.29 | ₩5,590 | ₩5,810 | ₩4,525 | ₩4,550 | -18.60% | 31만 |
| 2026.09.28 | ₩5,530 | ₩5,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,420 |
| ₩5,590 |
| +1.08% |
| 28.7만 |
| 2026.09.23 | ₩4,440 | ₩4,440 | ₩4,175 | ₩4,300 | -3.15% | 2.3천 |
|---|
| 2026.09.22 | ₩4,210 | ₩4,435 | ₩4,170 | ₩4,265 | +1.31% | 9천 |
|---|
| 2026.09.21 | ₩4,190 | ₩4,390 | ₩4,125 | ₩4,285 | +2.27% | 5.7천 |
|---|
| 2026.09.18 | ₩4,160 | ₩4,280 | ₩4,130 | ₩4,165 | +0.12% | 932 |
|---|
| 2026.09.17 | ₩4,180 | ₩4,200 | ₩4,160 | ₩4,185 | +0.12% | 1.7천 |
|---|
| 2026.09.16 | ₩4,230 | ₩4,230 | ₩4,125 | ₩4,175 | -1.30% | 2.4천 |
|---|
| 2026.09.15 | ₩4,400 | ₩4,400 | ₩4,130 | ₩4,150 | -5.68% | 2.5천 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,395 | ₩4,205 | ₩4,215 | -4.10% | 734 |
|---|
| 2026.09.11 | ₩4,180 | ₩4,245 | ₩4,110 | ₩4,215 | +0.84% | 1.4천 |
|---|
| 2026.09.10 | ₩4,185 | ₩4,285 | ₩4,115 | ₩4,180 | -0.12% | 1.8천 |
|---|
| 2026.09.09 | ₩4,250 | ₩4,250 | ₩4,100 | ₩4,165 | -2.00% | 4.1천 |
|---|
| 2026.09.08 | ₩4,305 | ₩4,360 | ₩4,160 | ₩4,160 | -3.37% | 3.8천 |
|---|
| 2026.09.07 | ₩4,500 | ₩4,510 | ₩4,260 | ₩4,305 | -4.33% | 6.1천 |
|---|
| 2026.09.04 | ₩4,215 | ₩4,390 | ₩4,185 | ₩4,345 | +3.08% | 8천 |
|---|
| 2026.09.03 | ₩4,260 | ₩4,335 | ₩4,100 | ₩4,215 | -1.06% | 1.3만 |
|---|
| 2026.09.02 | ₩4,345 | ₩4,350 | ₩4,220 | ₩4,260 | -1.96% | 2.1천 |
|---|
| 2026.09.01 | ₩4,440 | ₩4,750 | ₩4,235 | ₩4,345 | -2.14% | 8천 |
|---|
| 2026.08.31 | ₩4,415 | ₩4,415 | ₩4,220 | ₩4,345 | -1.59% | 4.8천 |
|---|
| 2026.08.28 | ₩4,550 | ₩4,610 | ₩4,415 | ₩4,430 | -2.64% | 4.4천 |
|---|
| 2026.08.27 | ₩4,680 | ₩4,690 | ₩4,470 | ₩4,550 | -2.78% | 8.5천 |
|---|
| 2026.08.26 | ₩4,770 | ₩4,895 | ₩4,410 | ₩4,680 | -1.89% | 7.9천 |
|---|
| 2026.08.25 | ₩4,410 | ₩4,950 | ₩4,100 | ₩4,860 | +10.20% | 7.5천 |
|---|
| 2026.08.24 | ₩4,635 | ₩4,650 | ₩4,400 | ₩4,410 | -4.85% | 5.3천 |
|---|
| 2026.08.21 | ₩4,790 | ₩5,000 | ₩4,465 | ₩4,650 | -2.92% | 6.5천 |
|---|
| 2026.08.20 | ₩4,855 | ₩4,855 | ₩4,515 | ₩4,795 | -1.24% | 1.2만 |
|---|
| 2026.08.19 | ₩4,780 | ₩4,780 | ₩4,430 | ₩4,745 | -0.73% | 9.1천 |
|---|
| 2026.08.18 | ₩4,730 | ₩4,795 | ₩4,595 | ₩4,740 | +0.21% | 9.8천 |
|---|
| 2026.08.14 | ₩4,730 | ₩4,845 | ₩4,595 | ₩4,735 | +0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩4,750 | ₩4,880 | ₩4,530 | ₩4,735 | -0.32% | 5.9천 |
|---|
| 2026.08.12 | ₩4,500 | ₩4,880 | ₩4,450 | ₩4,750 | +5.56% | 1만 |
|---|
| 2026.08.11 | ₩4,380 | ₩4,825 | ₩4,380 | ₩4,500 | +2.74% | 8.3천 |
|---|
| 2026.08.10 | ₩4,335 | ₩4,500 | ₩4,225 | ₩4,460 | +2.88% | 7.4천 |
|---|
| 2026.08.07 | ₩4,120 | ₩4,395 | ₩4,120 | ₩4,335 | +5.22% | 8.5천 |
|---|
| 2026.08.06 | ₩4,315 | ₩4,400 | ₩4,085 | ₩4,325 | +0.23% | 1.9천 |
|---|
| 2026.08.05 | ₩4,215 | ₩4,315 | ₩4,160 | ₩4,300 | +2.02% | 6천 |
|---|
| 2026.08.04 | ₩4,120 | ₩4,275 | ₩4,035 | ₩4,245 | +3.03% | 5.8천 |
|---|
| 2026.08.03 | ₩3,915 | ₩4,170 | ₩3,915 | ₩4,160 | +6.26% | 9.2천 |
|---|
| 2026.07.31 | ₩3,925 | ₩3,980 | ₩3,775 | ₩3,980 | +1.40% | 8.1천 |
|---|
| 2026.07.30 | ₩4,215 | ₩4,215 | ₩3,720 | ₩3,745 | -11.15% | 5.7천 |
|---|
| 2026.07.29 | ₩3,815 | ₩4,065 | ₩3,680 | ₩3,855 | +1.05% | 1.2만 |
|---|
| 2026.07.28 | ₩3,980 | ₩4,065 | ₩3,735 | ₩3,880 | -2.51% | 1.5만 |
|---|
| 2026.07.27 | ₩3,915 | ₩4,230 | ₩3,840 | ₩3,980 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩4,200 | ₩4,995 | ₩3,780 | ₩3,915 | -6.79% | 10.8만 |
|---|
| 2026.07.23 | ₩3,565 | ₩4,200 | ₩3,565 | ₩3,885 | +8.98% | 9.5천 |
|---|
| 2026.07.22 | ₩3,770 | ₩3,825 | ₩3,550 | ₩3,715 | -1.46% | 1.5만 |
|---|
| 2026.07.21 | ₩3,955 | ₩4,250 | ₩3,600 | ₩3,770 | -4.68% | 2.2만 |
|---|
| 2026.07.20 | ₩4,130 | ₩4,130 | ₩3,510 | ₩3,955 | -4.24% | 4만 |
|---|
| 2026.07.16 | ₩4,960 | ₩5,430 | ₩4,050 | ₩4,135 | -16.63% | 21.8만 |
|---|
| 2026.07.15 | ₩4,085 | ₩4,900 | ₩4,060 | ₩4,900 | +19.95% | 24.7만 |
|---|
| 2026.07.14 | ₩4,055 | ₩4,065 | ₩3,770 | ₩3,770 | -7.03% | 1만 |
|---|
| 2026.07.13 | ₩4,015 | ₩4,400 | ₩3,775 | ₩4,080 | +1.62% | 2.2만 |
|---|
| 2026.07.10 | ₩3,605 | ₩4,495 | ₩3,605 | ₩4,010 | +11.23% | 6만 |
|---|
| 2026.07.09 | ₩4,890 | ₩4,890 | ₩4,400 | ₩4,680 | -4.29% | 8.4천 |
|---|
| 2026.07.08 | ₩4,585 | ₩4,590 | ₩4,415 | ₩4,575 | -0.22% | 5.8천 |
|---|
| 2026.07.07 | ₩4,630 | ₩4,630 | ₩4,490 | ₩4,510 | -2.59% | 2.4천 |
|---|
| 2026.07.06 | ₩4,450 | ₩4,850 | ₩4,415 | ₩4,580 | +2.92% | 1.1만 |
|---|
| 2026.07.03 | ₩4,450 | ₩4,475 | ₩4,255 | ₩4,420 | -0.67% | 4.7천 |
|---|
| 2026.07.02 | ₩4,555 | ₩4,555 | ₩4,300 | ₩4,415 | -3.07% | 1.7만 |
|---|
| 2026.07.01 | ₩4,655 | ₩4,690 | ₩4,465 | ₩4,560 | -2.04% | 2.2천 |
|---|
| 2026.06.30 | ₩4,605 | ₩4,690 | ₩4,425 | ₩4,650 | +0.98% | 8.6천 |
|---|
| 2026.06.29 | ₩4,340 | ₩4,700 | ₩4,200 | ₩4,605 | +6.11% | 1.1만 |
|---|
| 2026.06.26 | ₩4,300 | ₩4,600 | ₩4,210 | ₩4,340 | +0.93% | 9.2천 |
|---|
| 2026.06.25 | ₩4,595 | ₩4,925 | ₩4,300 | ₩4,300 | -6.42% | 6.2천 |
|---|
| 2026.06.24 | ₩4,275 | ₩5,290 | ₩4,130 | ₩4,595 | +7.49% | 3.7만 |
|---|
| 2026.06.23 | ₩4,280 | ₩4,580 | ₩4,200 | ₩4,275 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩4,545 | ₩4,730 | ₩4,270 | ₩4,280 | -5.83% | 1.5만 |
|---|
| 2026.06.19 | ₩4,660 | ₩4,660 | ₩4,370 | ₩4,565 | -2.04% | 1.2만 |
|---|
| 2026.06.18 | ₩5,040 | ₩5,070 | ₩4,600 | ₩4,650 | -7.74% | 1.3만 |
|---|
| 2026.06.17 | ₩4,965 | ₩5,420 | ₩4,835 | ₩5,080 | +2.32% | 3.6천 |
|---|
| 2026.06.16 | ₩4,790 | ₩5,250 | ₩4,685 | ₩4,970 | +3.76% | 2만 |
|---|
| 2026.06.15 | ₩4,770 | ₩4,850 | ₩4,700 | ₩4,785 | +0.31% | 3.7천 |
|---|
| 2026.06.12 | ₩4,800 | ₩4,855 | ₩4,645 | ₩4,770 | -0.63% | 5.3천 |
|---|
| 2026.06.11 | ₩4,925 | ₩4,985 | ₩4,605 | ₩4,780 | -2.94% | 3.6천 |
|---|
| 2026.06.10 | ₩5,250 | ₩5,340 | ₩4,750 | ₩4,850 | -7.62% | 7.4천 |
|---|
| 2026.06.09 | ₩4,650 | ₩4,915 | ₩4,500 | ₩4,850 | +4.30% | 2.4만 |
|---|
| 2026.06.08 | ₩4,905 | ₩4,905 | ₩4,500 | ₩4,650 | -5.20% | 6.3천 |
|---|
| 2026.06.05 | ₩5,200 | ₩5,200 | ₩4,685 | ₩4,960 | -4.62% | 1.7만 |
|---|
| 2026.06.04 | ₩5,500 | ₩5,650 | ₩5,030 | ₩5,040 | -8.36% | 5.6천 |
|---|
| 2026.06.02 | ₩4,855 | ₩5,350 | ₩4,855 | ₩5,190 | +6.90% | 2.9만 |
|---|
| 2026.06.01 | ₩5,700 | ₩5,760 | ₩4,820 | ₩4,840 | -15.09% | 3.6만 |
|---|
| 2026.05.29 | ₩5,900 | ₩6,230 | ₩5,250 | ₩5,560 | -5.76% | 2만 |
|---|
| 2026.05.28 | ₩5,820 | ₩6,000 | ₩5,610 | ₩5,830 | +0.17% | 1.6만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,060 | ₩5,810 | ₩5,820 | -3.80% | 1.1만 |
|---|
| 2026.05.26 | ₩6,100 | ₩6,310 | ₩5,900 | ₩6,090 | -0.16% | 8천 |
|---|
| 2026.05.22 | ₩6,000 | ₩6,110 | ₩5,850 | ₩6,060 | +1.00% | 1.2만 |
|---|
| 2026.05.21 | ₩6,140 | ₩6,200 | ₩5,850 | ₩5,860 | -4.56% | 2.2만 |
|---|
| 2026.05.20 | ₩6,740 | ₩6,740 | ₩6,020 | ₩6,120 | -9.20% | 9.5천 |
|---|
| 2026.05.19 | ₩6,300 | ₩6,790 | ₩6,110 | ₩6,350 | +0.79% | 9.3천 |
|---|
| 2026.05.18 | ₩6,580 | ₩6,580 | ₩6,200 | ₩6,300 | -4.26% | 1.5만 |
|---|
| 2026.05.15 | ₩6,590 | ₩6,610 | ₩6,300 | ₩6,600 | +0.15% | 1.5만 |
|---|
| 2026.05.14 | ₩6,710 | ₩6,750 | ₩6,450 | ₩6,590 | -1.79% | 1.1만 |
|---|
| 2026.05.13 | ₩6,540 | ₩6,800 | ₩6,500 | ₩6,700 | +2.45% | 1.7만 |
|---|
| 2026.05.12 | ₩6,620 | ₩6,900 | ₩6,520 | ₩6,530 | -1.36% | 1.7만 |
|---|
| 2026.05.11 | ₩6,730 | ₩6,790 | ₩6,600 | ₩6,620 | -1.63% | 2만 |
|---|
| 2026.05.08 | ₩6,800 | ₩6,870 | ₩6,620 | ₩6,730 | -1.03% | 2.1만 |
|---|
| 2026.05.07 | ₩7,000 | ₩7,020 | ₩6,690 | ₩6,820 | -2.57% | 3만 |
|---|
| 2026.05.06 | ₩7,150 | ₩7,180 | ₩6,900 | ₩6,980 | -2.38% | 1.9만 |
|---|
| 2026.05.04 | ₩7,280 | ₩7,330 | ₩7,090 | ₩7,190 | -1.24% | 2만 |
|---|
| 2026.04.30 | ₩7,130 | ₩7,400 | ₩7,130 | ₩7,250 | +1.68% | 2.1만 |
|---|
| 2026.04.29 | ₩7,300 | ₩7,300 | ₩7,140 | ₩7,150 | -2.05% | 2.8만 |
|---|
| 2026.04.28 | ₩7,310 | ₩7,340 | ₩7,160 | ₩7,260 | -0.68% | 3.5만 |
|---|
| 2026.04.27 | ₩7,660 | ₩7,660 | ₩7,260 | ₩7,310 | -4.57% | 1.2만 |
|---|
| 2026.04.24 | ₩7,500 | ₩7,510 | ₩7,230 | ₩7,330 | -2.27% | 1.6만 |
|---|
| 2026.04.23 | ₩7,330 | ₩7,400 | ₩7,250 | ₩7,350 | +0.27% | 1.4만 |
|---|
| 2026.04.22 | ₩7,350 | ₩7,490 | ₩7,160 | ₩7,330 | -0.27% | 1.8만 |
|---|
| 2026.04.21 | ₩7,600 | ₩7,600 | ₩7,300 | ₩7,350 | -3.29% | 1.5만 |
|---|
| 2026.04.20 | ₩7,480 | ₩7,770 | ₩7,400 | ₩7,560 | +1.07% | 2.6만 |
|---|
| 2026.04.17 | ₩7,390 | ₩7,500 | ₩7,310 | ₩7,480 | +1.22% | 2.4만 |
|---|
| 2026.04.16 | ₩7,420 | ₩7,640 | ₩7,290 | ₩7,370 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩7,310 | ₩7,390 | ₩7,160 | ₩7,380 | +0.96% | 1.2만 |
|---|
| 2026.04.14 | ₩7,110 | ₩7,310 | ₩7,040 | ₩7,310 | +2.81% | 2.2만 |
|---|
| 2026.04.13 | ₩7,290 | ₩7,300 | ₩6,930 | ₩7,010 | -3.84% | 2.8만 |
|---|
| 2026.04.10 | ₩7,330 | ₩7,330 | ₩7,020 | ₩7,280 | -0.68% | 9.2천 |
|---|
| 2026.04.09 | ₩7,190 | ₩7,230 | ₩7,050 | ₩7,190 | 0.00% | 1.3만 |
|---|
| 2026.04.08 | ₩7,410 | ₩7,410 | ₩7,170 | ₩7,180 | -3.10% | 7.8천 |
|---|
| 2026.04.07 | ₩6,980 | ₩7,290 | ₩6,890 | ₩7,240 | +3.72% | 8.8천 |
|---|
| 2026.04.06 | ₩7,000 | ₩7,290 | ₩6,960 | ₩6,960 | -0.57% | 9.2천 |
|---|
| 2026.04.03 | ₩7,010 | ₩7,300 | ₩6,900 | ₩7,000 | -0.14% | 1.4만 |
|---|
| 2026.04.02 | ₩7,600 | ₩7,600 | ₩7,000 | ₩7,140 | -6.05% | 6.8천 |
|---|
| 2026.04.01 | ₩7,000 | ₩7,340 | ₩6,900 | ₩7,340 | +4.86% | 1만 |
|---|
| 2026.03.31 | ₩7,210 | ₩7,380 | ₩6,850 | ₩6,890 | -4.44% | 1.1만 |
|---|
| 2026.03.30 | ₩7,310 | ₩7,330 | ₩7,070 | ₩7,260 | -0.68% | 8.8천 |
|---|
| 2026.03.27 | ₩7,200 | ₩7,390 | ₩6,810 | ₩7,210 | +0.14% | 1.2만 |
|---|
| 2026.03.26 | ₩7,090 | ₩7,300 | ₩7,040 | ₩7,070 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩7,170 | ₩7,270 | ₩7,080 | ₩7,090 | -1.12% | 5.3천 |
|---|
| 2026.03.24 | ₩7,140 | ₩7,250 | ₩7,090 | ₩7,150 | +0.14% | 4.6천 |
|---|
| 2026.03.23 | ₩7,400 | ₩7,400 | ₩7,020 | ₩7,060 | -4.59% | 1.2만 |
|---|
| 2026.03.20 | ₩7,850 | ₩7,850 | ₩7,210 | ₩7,400 | -5.73% | 2.8만 |
|---|
| 2026.03.19 | ₩7,240 | ₩7,760 | ₩6,930 | ₩7,570 | +4.56% | 3.8만 |
|---|
| 2026.03.18 | ₩6,960 | ₩7,180 | ₩6,960 | ₩7,160 | +2.87% | 1.4만 |
|---|
| 2026.03.17 | ₩6,830 | ₩7,250 | ₩6,670 | ₩6,960 | +1.90% | 3.2만 |
|---|
| 2026.03.16 | ₩7,010 | ₩7,100 | ₩6,800 | ₩6,800 | -3.00% | 5.1만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,250 | ₩6,930 | ₩7,090 | -0.14% | 2.8만 |
|---|
| 2026.03.12 | ₩7,000 | ₩7,190 | ₩6,870 | ₩7,080 | +1.14% | 3.4만 |
|---|
| 2026.03.11 | ₩7,050 | ₩7,120 | ₩6,720 | ₩6,970 | -1.13% | 3.1만 |
|---|
| 2026.03.10 | ₩7,000 | ₩7,200 | ₩6,830 | ₩6,880 | -1.71% | 8.5천 |
|---|
| 2026.03.09 | ₩7,100 | ₩7,220 | ₩6,760 | ₩7,050 | -0.70% | 1.1만 |
|---|
| 2026.03.06 | ₩7,330 | ₩7,330 | ₩6,910 | ₩6,980 | -4.77% | 1.7만 |
|---|
| 2026.03.05 | ₩6,800 | ₩7,190 | ₩6,800 | ₩7,040 | +3.53% | 2.4만 |
|---|
| 2026.03.04 | ₩7,120 | ₩7,490 | ₩6,750 | ₩6,750 | -5.20% | 6.1만 |
|---|
| 2026.03.03 | ₩7,380 | ₩7,600 | ₩7,130 | ₩7,340 | -0.54% | 1.8만 |
|---|
| 2026.02.27 | ₩7,200 | ₩7,480 | ₩7,200 | ₩7,380 | +2.50% | 1.8만 |
|---|
| 2026.02.26 | ₩7,550 | ₩7,680 | ₩7,400 | ₩7,400 | -1.99% | 1.8만 |
|---|
| 2026.02.25 | ₩7,830 | ₩7,840 | ₩7,510 | ₩7,550 | -3.58% | 1.8만 |
|---|
| 2026.02.24 | ₩7,890 | ₩7,930 | ₩7,660 | ₩7,910 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩8,090 | ₩8,090 | ₩7,710 | ₩7,930 | -1.98% | 1만 |
|---|
| 2026.02.20 | ₩8,240 | ₩8,240 | ₩7,910 | ₩8,090 | -1.82% | 1.5만 |
|---|
| 2026.02.19 | ₩8,010 | ₩8,300 | ₩7,960 | ₩8,240 | +2.87% | 3.5만 |
|---|
| 2026.02.13 | ₩7,940 | ₩8,000 | ₩7,560 | ₩8,000 | +0.76% | 2.4만 |
|---|
| 2026.02.12 | ₩7,890 | ₩7,890 | ₩7,600 | ₩7,730 | -2.03% | 6.8천 |
|---|
| 2026.02.11 | ₩7,490 | ₩7,700 | ₩7,450 | ₩7,700 | +2.80% | 5.5천 |
|---|
| 2026.02.10 | ₩7,550 | ₩7,680 | ₩7,410 | ₩7,490 | -0.79% | 1.2만 |
|---|
| 2026.02.09 | ₩7,680 | ₩7,730 | ₩7,460 | ₩7,560 | -1.56% | 1만 |
|---|
| 2026.02.06 | ₩7,790 | ₩7,790 | ₩7,090 | ₩7,680 | -1.41% | 1.7만 |
|---|
| 2026.02.05 | ₩7,870 | ₩8,090 | ₩7,700 | ₩7,850 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩8,150 | ₩8,150 | ₩7,700 | ₩7,880 | -3.31% | 8.9천 |
|---|
| 2026.02.03 | ₩7,720 | ₩8,160 | ₩7,460 | ₩8,160 | +5.70% | 3.9만 |
|---|
| 2026.02.02 | ₩7,850 | ₩7,850 | ₩7,580 | ₩7,600 | -3.18% | 2.3만 |
|---|
| 2026.01.30 | ₩8,110 | ₩8,110 | ₩7,590 | ₩7,880 | -2.84% | 3.3만 |
|---|
| 2026.01.29 | ₩8,570 | ₩8,590 | ₩8,030 | ₩8,130 | -5.13% | 2.1만 |
|---|
| 2026.01.28 | ₩8,400 | ₩8,600 | ₩8,270 | ₩8,450 | +0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩8,370 | ₩8,790 | ₩7,830 | ₩8,400 | +0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩8,830 | ₩8,830 | ₩8,200 | ₩8,370 | -5.21% | 2.4만 |
|---|
| 2026.01.23 | ₩8,350 | ₩8,390 | ₩8,150 | ₩8,390 | +0.48% | 8.2천 |
|---|
| 2026.01.22 | ₩8,010 | ₩8,390 | ₩7,850 | ₩8,170 | +2.00% | 3.8만 |
|---|
| 2026.01.21 | ₩8,170 | ₩8,170 | ₩7,820 | ₩8,000 | -2.08% | 2.7만 |
|---|
| 2026.01.20 | ₩8,050 | ₩8,400 | ₩7,810 | ₩8,190 | +1.74% | 2.2만 |
|---|
| 2026.01.19 | ₩8,050 | ₩8,300 | ₩7,870 | ₩8,040 | -0.12% | 1.4만 |
|---|
| 2026.01.16 | ₩8,360 | ₩8,720 | ₩7,930 | ₩8,050 | -3.71% | 2.1만 |
|---|
| 2026.01.15 | ₩8,430 | ₩8,890 | ₩8,210 | ₩8,430 | 0.00% | 2.1만 |
|---|
| 2026.01.14 | ₩8,760 | ₩8,880 | ₩8,430 | ₩8,430 | -3.77% | 1.9만 |
|---|
| 2026.01.13 | ₩9,200 | ₩9,200 | ₩8,550 | ₩8,760 | -4.78% | 1.9만 |
|---|
| 2026.01.12 | ₩9,260 | ₩9,410 | ₩9,020 | ₩9,030 | -2.48% | 5.3만 |
|---|
| 2026.01.09 | ₩9,400 | ₩9,460 | ₩9,090 | ₩9,240 | -1.70% | 2.6만 |
|---|
| 2026.01.08 | ₩9,370 | ₩9,530 | ₩9,100 | ₩9,400 | +0.32% | 2.5만 |
|---|
| 2026.01.07 | ₩9,350 | ₩9,420 | ₩8,990 | ₩9,390 | +0.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,110 | ₩9,390 | ₩8,800 | ₩9,370 | +2.85% | 7.6만 |
|---|
| 2026.01.05 | ₩7,830 | ₩9,490 | ₩7,420 | ₩8,870 | +13.28% | 17.8만 |
|---|
| 2026.01.02 | ₩7,280 | ₩7,790 | ₩7,280 | ₩7,790 | +7.01% | 3.5만 |
|---|
| 2025.12.30 | ₩7,290 | ₩7,510 | ₩7,150 | ₩7,160 | -1.78% | 1.6만 |
|---|
| 2025.12.29 | ₩7,190 | ₩8,160 | ₩7,050 | ₩7,290 | +1.39% | 5.2만 |
|---|
| 2025.12.26 | ₩6,960 | ₩7,240 | ₩6,960 | ₩7,120 | +2.30% | 1.2만 |
|---|
| 2025.12.24 | ₩7,000 | ₩7,120 | ₩6,980 | ₩7,040 | +0.57% | 9.2천 |
|---|
| 2025.12.23 | ₩6,970 | ₩7,190 | ₩6,910 | ₩7,050 | +1.15% | 2만 |
|---|
| 2025.12.22 | ₩7,130 | ₩7,380 | ₩7,020 | ₩7,050 | -1.12% | 6.8천 |
|---|
| 2025.12.19 | ₩7,100 | ₩7,360 | ₩7,000 | ₩7,130 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩7,010 | ₩7,320 | ₩7,010 | ₩7,100 | +1.28% | 1.2만 |
|---|
| 2025.12.17 | ₩7,280 | ₩7,280 | ₩6,990 | ₩7,130 | -2.06% | 1.2만 |
|---|
| 2025.12.16 | ₩7,250 | ₩7,250 | ₩7,030 | ₩7,060 | -2.62% | 1.6만 |
|---|
| 2025.12.15 | ₩7,160 | ₩7,280 | ₩7,120 | ₩7,250 | +1.26% | 1만 |
|---|
| 2025.12.12 | ₩7,390 | ₩7,390 | ₩7,060 | ₩7,160 | -3.11% | 1.3만 |
|---|
| 2025.12.11 | ₩7,070 | ₩7,250 | ₩6,910 | ₩7,180 | +1.56% | 1.5만 |
|---|
| 2025.12.10 | ₩6,780 | ₩7,100 | ₩6,750 | ₩7,070 | +4.28% | 3.1만 |
|---|
| 2025.12.09 | ₩6,810 | ₩6,900 | ₩6,610 | ₩6,820 | +0.15% | 1.3만 |
|---|
| 2025.12.08 | ₩6,910 | ₩6,970 | ₩6,610 | ₩6,810 | -1.45% | 2.2만 |
|---|
| 2025.12.05 | ₩6,820 | ₩6,930 | ₩6,760 | ₩6,840 | +0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩6,810 | ₩6,940 | ₩6,610 | ₩6,820 | +0.15% | 2.4만 |
|---|
| 2025.12.03 | ₩6,800 | ₩6,860 | ₩6,550 | ₩6,810 | +0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩6,900 | ₩6,930 | ₩6,300 | ₩6,820 | -1.16% | 9.9만 |
|---|
| 2025.12.01 | ₩8,220 | ₩8,220 | ₩6,530 | ₩6,720 | -18.25% | 36.7만 |
|---|
| 2025.11.28 | ₩6,310 | ₩6,380 | ₩6,210 | ₩6,330 | +0.32% | 1.2만 |
|---|
| 2025.11.27 | ₩6,500 | ₩6,500 | ₩6,290 | ₩6,310 | -2.92% | 2.2만 |
|---|
| 2025.11.26 | ₩6,440 | ₩6,450 | ₩6,330 | ₩6,430 | -0.16% | 5.6천 |
|---|
| 2025.11.25 | ₩6,400 | ₩6,420 | ₩6,320 | ₩6,410 | +0.16% | 8천 |
|---|
| 2025.11.24 | ₩6,830 | ₩6,830 | ₩6,350 | ₩6,400 | -6.30% | 4.8천 |
|---|
| 2025.11.21 | ₩6,610 | ₩6,610 | ₩6,260 | ₩6,520 | -1.36% | 3.6만 |
|---|
| 2025.11.20 | ₩6,420 | ₩6,670 | ₩6,420 | ₩6,630 | +3.27% | 9.6천 |
|---|
| 2025.11.19 | ₩6,490 | ₩6,490 | ₩6,290 | ₩6,420 | -1.08% | 1.9만 |
|---|
| 2025.11.18 | ₩6,690 | ₩6,690 | ₩6,400 | ₩6,550 | -2.09% | 2.4만 |
|---|
| 2025.11.17 | ₩6,720 | ₩6,720 | ₩6,370 | ₩6,620 | -1.49% | 1.7만 |
|---|
| 2025.11.14 | ₩6,660 | ₩6,680 | ₩6,380 | ₩6,530 | -1.95% | 2.2만 |
|---|
| 2025.11.13 | ₩6,660 | ₩6,660 | ₩6,450 | ₩6,620 | -0.60% | 7.6천 |
|---|
| 2025.11.12 | ₩6,650 | ₩6,650 | ₩6,440 | ₩6,550 | -1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩6,640 | ₩6,640 | ₩6,300 | ₩6,500 | -2.11% | 1.1만 |
|---|
| 2025.11.10 | ₩6,300 | ₩6,500 | ₩6,300 | ₩6,470 | +2.70% | 1.2만 |
|---|
| 2025.11.07 | ₩6,490 | ₩6,490 | ₩6,240 | ₩6,250 | -3.70% | 1.6만 |
|---|
| 2025.11.06 | ₩6,650 | ₩6,710 | ₩6,490 | ₩6,490 | -2.41% | 2.9만 |
|---|
| 2025.11.05 | ₩6,590 | ₩6,800 | ₩6,340 | ₩6,650 | +0.91% | 4.9만 |
|---|
| 2025.11.04 | ₩7,000 | ₩7,670 | ₩6,450 | ₩6,520 | -6.86% | 41만 |
|---|
| 2025.11.03 | ₩6,700 | ₩6,700 | ₩6,390 | ₩6,470 | -3.43% | 1.9만 |
|---|
| 2025.10.31 | ₩7,000 | ₩7,000 | ₩6,520 | ₩6,700 | -4.29% | 1.7만 |
|---|
| 2025.10.30 | ₩7,060 | ₩7,190 | ₩6,610 | ₩6,690 | -5.24% | 3.9만 |
|---|
| 2025.10.29 | ₩6,780 | ₩6,960 | ₩6,710 | ₩6,960 | +2.65% | 2.3만 |
|---|
| 2025.10.28 | ₩6,950 | ₩6,950 | ₩6,720 | ₩6,780 | -2.45% | 3.4천 |
|---|
| 2025.10.27 | ₩6,710 | ₩6,800 | ₩6,670 | ₩6,780 | +1.04% | 1.3만 |
|---|
| 2025.10.24 | ₩7,070 | ₩7,070 | ₩6,660 | ₩6,760 | -4.38% | 1.3만 |
|---|
| 2025.10.23 | ₩6,580 | ₩6,740 | ₩6,510 | ₩6,700 | +1.82% | 3.8천 |
|---|
| 2025.10.22 | ₩6,560 | ₩6,840 | ₩6,500 | ₩6,700 | +2.13% | 1.1만 |
|---|
| 2025.10.21 | ₩6,630 | ₩6,800 | ₩6,550 | ₩6,690 | +0.90% | 1.5만 |
|---|
| 2025.10.20 | ₩6,810 | ₩7,150 | ₩6,560 | ₩6,630 | -2.64% | 3.5만 |
|---|
| 2025.10.17 | ₩7,000 | ₩7,000 | ₩6,800 | ₩6,810 | -2.71% | 1.2만 |
|---|
| 2025.10.16 | ₩6,930 | ₩7,100 | ₩6,860 | ₩6,900 | -0.43% | 2.5만 |
|---|
| 2025.10.15 | ₩7,000 | ₩7,080 | ₩6,600 | ₩6,990 | -0.14% | 2.2만 |
|---|
| 2025.10.14 | ₩7,390 | ₩7,390 | ₩6,820 | ₩6,980 | -5.55% | 1.4만 |
|---|
| 2025.10.13 | ₩7,070 | ₩7,120 | ₩6,900 | ₩7,120 | +0.71% | 1.2만 |
|---|
| 2025.10.10 | ₩7,180 | ₩7,200 | ₩6,970 | ₩7,070 | -1.53% | 1.9만 |
|---|