시장 데이터를 불러오는 중
전체 종목
바이오인프라 과거 주가
바이오인프라 · 199730.KQ · KOSDAQ
주요 제품·사업: 생동성시험, 검체 분석
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
바이오인프라 · 199730.KQ · KOSDAQ
주요 제품·사업: 생동성시험, 검체 분석
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩903 | ₩903 | ₩903 | ₩903 | 0.00% | 7.8만 |
| 2026.10.07 | ₩608 | ₩798 | ₩608 | ₩695 | +14.31% | 50.3만 |
| 2026.10.06 | ₩682 | ₩682 | ₩618 | ₩618 | -9.38% | 5.8만 |
| 2026.10.02 | ₩595 | ₩689 | ₩595 | ₩663 | +11.43% | 9만 |
| 2026.10.01 | ₩650 | ₩699 | ₩593 | ₩602 | -7.38% | 8.9만 |
| 2026.09.30 | ₩660 | ₩697 | ₩620 | ₩678 | +2.73% | 4.6만 |
| 2026.09.29 | ₩719 | ₩805 | ₩675 | ₩697 | -3.06% | 10.3만 |
| 2026.09.28 | ₩775 | ₩775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩686 |
| ₩686 |
| -11.48% |
| 10.1만 |
| 2026.09.23 | ₩795 | ₩1,010 | ₩750 | ₩775 | -2.52% | 26.9만 |
|---|
| 2026.09.22 | ₩770 | ₩817 | ₩682 | ₩795 | +3.25% | 10.9만 |
|---|
| 2026.09.21 | ₩824 | ₩850 | ₩741 | ₩778 | -5.58% | 8.4만 |
|---|
| 2026.09.18 | ₩919 | ₩988 | ₩791 | ₩817 | -11.10% | 13.5만 |
|---|
| 2026.09.17 | ₩890 | ₩1,018 | ₩802 | ₩909 | +2.13% | 17.2만 |
|---|
| 2026.09.16 | ₩1,130 | ₩1,130 | ₩853 | ₩853 | -24.51% | 14.9만 |
|---|
| 2026.09.15 | ₩1,220 | ₩1,220 | ₩1,021 | ₩1,075 | -11.89% | 9.1만 |
|---|
| 2026.09.14 | ₩1,335 | ₩1,335 | ₩1,190 | ₩1,205 | -9.74% | 2.5만 |
|---|
| 2026.09.11 | ₩1,315 | ₩1,352 | ₩1,220 | ₩1,336 | +1.60% | 5.3만 |
|---|
| 2026.09.10 | ₩1,499 | ₩1,501 | ₩1,289 | ₩1,315 | -12.27% | 10.8만 |
|---|
| 2026.09.09 | ₩1,469 | ₩1,524 | ₩1,351 | ₩1,513 | +3.00% | 6.7만 |
|---|
| 2026.09.08 | ₩1,360 | ₩1,495 | ₩1,340 | ₩1,400 | +2.94% | 2.9만 |
|---|
| 2026.09.07 | ₩1,451 | ₩1,483 | ₩1,307 | ₩1,342 | -7.51% | 6.6만 |
|---|
| 2026.09.04 | ₩1,541 | ₩1,541 | ₩1,452 | ₩1,452 | -5.78% | 2.5만 |
|---|
| 2026.09.03 | ₩1,531 | ₩1,538 | ₩1,459 | ₩1,510 | -1.37% | 2.7만 |
|---|
| 2026.09.02 | ₩1,516 | ₩1,640 | ₩1,506 | ₩1,531 | +0.99% | 4만 |
|---|
| 2026.09.01 | ₩1,473 | ₩1,620 | ₩1,473 | ₩1,620 | +9.98% | 3.5만 |
|---|
| 2026.08.31 | ₩1,500 | ₩1,500 | ₩1,437 | ₩1,495 | -0.33% | 2만 |
|---|
| 2026.08.28 | ₩1,511 | ₩1,549 | ₩1,475 | ₩1,517 | +0.40% | 2.6만 |
|---|
| 2026.08.27 | ₩1,546 | ₩1,570 | ₩1,509 | ₩1,521 | -1.62% | 1.6만 |
|---|
| 2026.08.26 | ₩1,534 | ₩1,601 | ₩1,534 | ₩1,570 | +2.35% | 8천 |
|---|
| 2026.08.25 | ₩1,579 | ₩1,592 | ₩1,510 | ₩1,562 | -1.08% | 1.8만 |
|---|
| 2026.08.24 | ₩1,564 | ₩1,623 | ₩1,524 | ₩1,579 | +0.96% | 5.6만 |
|---|
| 2026.08.21 | ₩1,647 | ₩1,647 | ₩1,505 | ₩1,546 | -6.13% | 6.4만 |
|---|
| 2026.08.20 | ₩1,602 | ₩2,030 | ₩1,579 | ₩1,606 | +0.25% | 42.6만 |
|---|
| 2026.08.19 | ₩1,610 | ₩1,732 | ₩1,533 | ₩1,562 | -2.98% | 3.4만 |
|---|
| 2026.08.18 | ₩1,710 | ₩1,718 | ₩1,669 | ₩1,683 | -1.58% | 1.4만 |
|---|
| 2026.08.14 | ₩1,642 | ₩1,715 | ₩1,625 | ₩1,700 | +3.53% | 2만 |
|---|
| 2026.08.13 | ₩1,777 | ₩1,777 | ₩1,625 | ₩1,642 | -7.60% | 2.9만 |
|---|
| 2026.08.12 | ₩1,800 | ₩1,894 | ₩1,761 | ₩1,771 | -1.61% | 2.3만 |
|---|
| 2026.08.11 | ₩1,681 | ₩1,849 | ₩1,629 | ₩1,794 | +6.72% | 4.3만 |
|---|
| 2026.08.10 | ₩1,748 | ₩1,850 | ₩1,688 | ₩1,717 | -1.77% | 7.2만 |
|---|
| 2026.08.07 | ₩1,620 | ₩1,750 | ₩1,620 | ₩1,700 | +4.94% | 4만 |
|---|
| 2026.08.06 | ₩1,653 | ₩1,716 | ₩1,620 | ₩1,683 | +1.81% | 5.9만 |
|---|
| 2026.08.05 | ₩1,720 | ₩1,890 | ₩1,650 | ₩1,716 | -0.23% | 13.2만 |
|---|
| 2026.08.04 | ₩1,685 | ₩1,749 | ₩1,570 | ₩1,719 | +2.02% | 13.1만 |
|---|
| 2026.08.03 | ₩1,800 | ₩1,979 | ₩1,594 | ₩1,680 | -6.67% | 22.5만 |
|---|
| 2026.07.31 | ₩1,533 | ₩1,946 | ₩1,532 | ₩1,800 | +17.42% | 39.3만 |
|---|
| 2026.07.30 | ₩1,998 | ₩2,195 | ₩1,600 | ₩1,690 | -15.42% | 53.9만 |
|---|
| 2026.07.29 | ₩3,435 | ₩3,435 | ₩1,855 | ₩1,879 | -45.30% | 263.4만 |
|---|
| 2026.07.28 | ₩2,645 | ₩2,645 | ₩2,645 | ₩2,645 | 0.00% | 7만 |
|---|
| 2026.07.27 | ₩2,035 | ₩2,035 | ₩2,035 | ₩2,035 | 0.00% | 5.1만 |
|---|
| 2026.07.24 | ₩1,890 | ₩2,000 | ₩1,522 | ₩1,569 | -16.98% | 16.1만 |
|---|
| 2026.07.23 | ₩1,665 | ₩2,160 | ₩1,665 | ₩1,870 | +12.31% | 54.5만 |
|---|
| 2026.07.22 | ₩1,679 | ₩1,787 | ₩1,665 | ₩1,665 | -0.83% | 2.5만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,973 | ₩1,533 | ₩1,660 | +5.40% | 22.6만 |
|---|
| 2026.07.20 | ₩1,595 | ₩1,687 | ₩1,540 | ₩1,580 | -0.94% | 1.9만 |
|---|
| 2026.07.16 | ₩1,560 | ₩1,680 | ₩1,550 | ₩1,634 | +4.74% | 1.9만 |
|---|
| 2026.07.15 | ₩1,650 | ₩1,650 | ₩1,500 | ₩1,626 | -1.45% | 5만 |
|---|
| 2026.07.14 | ₩1,805 | ₩1,805 | ₩1,600 | ₩1,650 | -8.59% | 7.7만 |
|---|
| 2026.07.13 | ₩1,985 | ₩1,985 | ₩1,804 | ₩1,805 | -9.07% | 3.4만 |
|---|
| 2026.07.10 | ₩1,953 | ₩2,010 | ₩1,950 | ₩1,988 | +1.79% | 2.3만 |
|---|
| 2026.07.09 | ₩2,165 | ₩2,165 | ₩1,900 | ₩1,953 | -9.79% | 4.2만 |
|---|
| 2026.07.08 | ₩2,245 | ₩2,250 | ₩2,100 | ₩2,160 | -3.79% | 1.1만 |
|---|
| 2026.07.07 | ₩2,345 | ₩2,345 | ₩2,205 | ₩2,250 | -4.05% | 5.6천 |
|---|
| 2026.07.06 | ₩2,360 | ₩2,360 | ₩2,280 | ₩2,345 | -0.64% | 4.9천 |
|---|
| 2026.07.03 | ₩2,485 | ₩2,495 | ₩2,305 | ₩2,360 | -5.03% | 8.8천 |
|---|
| 2026.07.02 | ₩2,300 | ₩2,490 | ₩2,300 | ₩2,485 | +8.04% | 2.2만 |
|---|
| 2026.07.01 | ₩2,300 | ₩2,665 | ₩2,190 | ₩2,290 | -0.43% | 7.1만 |
|---|
| 2026.06.30 | ₩2,380 | ₩2,380 | ₩2,200 | ₩2,300 | -3.36% | 1.7만 |
|---|
| 2026.06.29 | ₩2,410 | ₩2,410 | ₩2,200 | ₩2,380 | -1.24% | 2.9만 |
|---|
| 2026.06.26 | ₩2,520 | ₩2,605 | ₩2,315 | ₩2,420 | -3.97% | 2.3만 |
|---|
| 2026.06.25 | ₩2,525 | ₩2,665 | ₩2,505 | ₩2,520 | -0.20% | 4.8천 |
|---|
| 2026.06.24 | ₩2,830 | ₩2,830 | ₩2,500 | ₩2,650 | -6.36% | 7.9천 |
|---|
| 2026.06.23 | ₩3,080 | ₩3,080 | ₩2,535 | ₩2,680 | -12.99% | 1.9만 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,280 | ₩2,800 | ₩2,885 | -6.79% | 2.6만 |
|---|
| 2026.06.19 | ₩2,965 | ₩3,090 | ₩2,810 | ₩3,015 | +1.69% | 2.7만 |
|---|
| 2026.06.18 | ₩3,155 | ₩3,200 | ₩2,770 | ₩2,885 | -8.56% | 2만 |
|---|
| 2026.06.17 | ₩3,080 | ₩3,190 | ₩3,005 | ₩3,180 | +3.25% | 2.4천 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,140 | ₩3,025 | ₩3,075 | +0.16% | 1.8천 |
|---|
| 2026.06.15 | ₩2,975 | ₩3,185 | ₩2,965 | ₩3,070 | +3.19% | 1.5만 |
|---|
| 2026.06.12 | ₩2,970 | ₩3,140 | ₩2,875 | ₩2,965 | -0.17% | 9.2천 |
|---|
| 2026.06.11 | ₩3,095 | ₩3,095 | ₩2,920 | ₩2,965 | -4.20% | 7천 |
|---|
| 2026.06.10 | ₩2,940 | ₩3,160 | ₩2,935 | ₩2,935 | -0.17% | 2만 |
|---|
| 2026.06.09 | ₩2,890 | ₩2,950 | ₩2,735 | ₩2,935 | +1.56% | 2.6만 |
|---|
| 2026.06.08 | ₩3,115 | ₩3,115 | ₩2,805 | ₩2,890 | -7.22% | 1.5만 |
|---|
| 2026.06.05 | ₩3,160 | ₩3,310 | ₩3,040 | ₩3,115 | -1.42% | 6.6천 |
|---|
| 2026.06.04 | ₩3,300 | ₩3,400 | ₩2,995 | ₩3,160 | -4.24% | 9천 |
|---|
| 2026.06.02 | ₩3,230 | ₩3,345 | ₩3,070 | ₩3,185 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩3,460 | ₩3,680 | ₩3,140 | ₩3,255 | -5.92% | 3.3만 |
|---|
| 2026.05.29 | ₩3,610 | ₩3,620 | ₩3,390 | ₩3,460 | -4.16% | 1.2만 |
|---|
| 2026.05.28 | ₩3,665 | ₩3,750 | ₩3,380 | ₩3,640 | -0.68% | 2.9만 |
|---|
| 2026.05.27 | ₩3,705 | ₩3,795 | ₩3,600 | ₩3,665 | -1.08% | 1.1만 |
|---|
| 2026.05.26 | ₩3,735 | ₩3,735 | ₩3,660 | ₩3,710 | -0.67% | 3.4천 |
|---|
| 2026.05.22 | ₩3,630 | ₩3,845 | ₩3,630 | ₩3,735 | +2.89% | 4.2천 |
|---|
| 2026.05.21 | ₩3,635 | ₩3,635 | ₩3,545 | ₩3,625 | -0.28% | 8.4천 |
|---|
| 2026.05.20 | ₩3,670 | ₩3,670 | ₩3,510 | ₩3,580 | -2.45% | 4.2천 |
|---|
| 2026.05.19 | ₩3,700 | ₩3,700 | ₩3,620 | ₩3,620 | -2.16% | 5.4천 |
|---|
| 2026.05.18 | ₩3,870 | ₩3,870 | ₩3,560 | ₩3,655 | -5.56% | 1.7만 |
|---|
| 2026.05.15 | ₩3,985 | ₩3,985 | ₩3,805 | ₩3,870 | -2.89% | 4.3천 |
|---|
| 2026.05.14 | ₩3,995 | ₩3,995 | ₩3,860 | ₩3,985 | -0.25% | 5.6천 |
|---|
| 2026.05.13 | ₩3,920 | ₩3,995 | ₩3,850 | ₩3,995 | +1.91% | 6.4천 |
|---|
| 2026.05.12 | ₩3,990 | ₩3,990 | ₩3,905 | ₩3,965 | -0.63% | 9.1천 |
|---|
| 2026.05.11 | ₩3,840 | ₩3,995 | ₩3,810 | ₩3,970 | +3.39% | 9.9천 |
|---|
| 2026.05.08 | ₩3,895 | ₩3,895 | ₩3,615 | ₩3,840 | -1.41% | 2만 |
|---|
| 2026.05.07 | ₩4,005 | ₩4,095 | ₩3,760 | ₩3,830 | -4.37% | 1.4만 |
|---|
| 2026.05.06 | ₩4,145 | ₩4,190 | ₩3,935 | ₩4,005 | -3.38% | 2만 |
|---|
| 2026.05.04 | ₩4,180 | ₩4,235 | ₩4,097 | ₩4,145 | -0.84% | 1.3만 |
|---|
| 2026.04.30 | ₩4,230 | ₩4,250 | ₩4,100 | ₩4,180 | -1.18% | 5.4천 |
|---|
| 2026.04.29 | ₩4,170 | ₩4,290 | ₩4,170 | ₩4,225 | +1.32% | 3.5천 |
|---|
| 2026.04.28 | ₩4,205 | ₩4,260 | ₩4,145 | ₩4,165 | -0.95% | 7.2천 |
|---|
| 2026.04.27 | ₩4,270 | ₩4,270 | ₩4,175 | ₩4,185 | -1.99% | 3.3천 |
|---|
| 2026.04.24 | ₩4,225 | ₩4,270 | ₩4,195 | ₩4,270 | +1.07% | 4.7천 |
|---|
| 2026.04.23 | ₩4,300 | ₩4,300 | ₩4,160 | ₩4,275 | -0.58% | 3.7천 |
|---|
| 2026.04.22 | ₩4,300 | ₩4,395 | ₩4,200 | ₩4,200 | -2.33% | 1.7만 |
|---|
| 2026.04.21 | ₩4,355 | ₩4,370 | ₩4,205 | ₩4,290 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩4,350 | ₩4,350 | ₩4,260 | ₩4,335 | -0.34% | 3.9천 |
|---|
| 2026.04.17 | ₩4,250 | ₩4,345 | ₩4,205 | ₩4,305 | +1.29% | 1.1만 |
|---|
| 2026.04.16 | ₩4,235 | ₩4,280 | ₩4,190 | ₩4,250 | +0.35% | 5.1천 |
|---|
| 2026.04.15 | ₩4,230 | ₩4,285 | ₩4,110 | ₩4,235 | +0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,295 | ₩4,170 | ₩4,230 | +1.44% | 4.2천 |
|---|
| 2026.04.13 | ₩4,065 | ₩4,300 | ₩4,065 | ₩4,135 | +1.72% | 1.2만 |
|---|
| 2026.04.10 | ₩3,995 | ₩4,170 | ₩3,970 | ₩4,065 | +1.75% | 1만 |
|---|
| 2026.04.09 | ₩3,940 | ₩4,095 | ₩3,940 | ₩3,970 | +0.76% | 2.4천 |
|---|
| 2026.04.08 | ₩3,990 | ₩3,990 | ₩3,735 | ₩3,940 | -1.25% | 1.7만 |
|---|
| 2026.04.07 | ₩3,950 | ₩3,995 | ₩3,915 | ₩3,940 | -0.25% | 6.3천 |
|---|
| 2026.04.06 | ₩3,935 | ₩3,995 | ₩3,935 | ₩3,950 | +0.38% | 1.3만 |
|---|
| 2026.04.03 | ₩3,960 | ₩3,960 | ₩3,915 | ₩3,935 | -0.63% | 2천 |
|---|
| 2026.04.02 | ₩3,940 | ₩3,980 | ₩3,885 | ₩3,960 | +0.51% | 3.7천 |
|---|
| 2026.04.01 | ₩3,965 | ₩3,970 | ₩3,895 | ₩3,970 | +0.13% | 1.9만 |
|---|
| 2026.03.31 | ₩4,010 | ₩4,045 | ₩3,935 | ₩3,960 | -1.25% | 2.5만 |
|---|
| 2026.03.30 | ₩3,930 | ₩4,065 | ₩3,895 | ₩4,050 | +3.05% | 1.2만 |
|---|
| 2026.03.27 | ₩3,960 | ₩4,100 | ₩3,875 | ₩3,930 | -0.76% | 9.7천 |
|---|
| 2026.03.26 | ₩4,000 | ₩4,140 | ₩3,850 | ₩3,960 | -1.00% | 2.1만 |
|---|
| 2026.03.25 | ₩3,880 | ₩3,880 | ₩3,795 | ₩3,875 | -0.13% | 4.4천 |
|---|
| 2026.03.24 | ₩3,880 | ₩3,880 | ₩3,810 | ₩3,880 | 0.00% | 8.1천 |
|---|
| 2026.03.23 | ₩3,940 | ₩3,940 | ₩3,700 | ₩3,880 | -1.52% | 3.2천 |
|---|
| 2026.03.20 | ₩3,895 | ₩4,100 | ₩3,800 | ₩3,930 | +0.90% | 4.2천 |
|---|
| 2026.03.19 | ₩3,990 | ₩3,995 | ₩3,800 | ₩3,905 | -2.13% | 4.1천 |
|---|
| 2026.03.18 | ₩3,925 | ₩4,040 | ₩3,895 | ₩3,950 | +0.64% | 9천 |
|---|
| 2026.03.17 | ₩3,925 | ₩3,965 | ₩3,850 | ₩3,950 | +0.64% | 8.3천 |
|---|
| 2026.03.16 | ₩4,000 | ₩4,000 | ₩3,820 | ₩3,900 | -2.50% | 1.2만 |
|---|
| 2026.03.13 | ₩4,080 | ₩4,080 | ₩3,860 | ₩4,000 | -1.96% | 2.9만 |
|---|
| 2026.03.12 | ₩3,845 | ₩4,000 | ₩3,715 | ₩3,950 | +2.73% | 1.8만 |
|---|
| 2026.03.11 | ₩3,475 | ₩3,825 | ₩3,410 | ₩3,715 | +6.91% | 3.3만 |
|---|
| 2026.03.10 | ₩3,465 | ₩3,480 | ₩3,405 | ₩3,435 | -0.87% | 7천 |
|---|
| 2026.03.09 | ₩3,535 | ₩3,545 | ₩3,412 | ₩3,465 | -1.98% | 1.2만 |
|---|
| 2026.03.06 | ₩3,440 | ₩3,560 | ₩3,440 | ₩3,535 | +2.76% | 1.4만 |
|---|
| 2026.03.05 | ₩3,260 | ₩3,590 | ₩3,260 | ₩3,440 | +5.52% | 1.9만 |
|---|
| 2026.03.04 | ₩3,500 | ₩3,500 | ₩3,200 | ₩3,260 | -6.86% | 4.6만 |
|---|
| 2026.03.03 | ₩3,985 | ₩4,035 | ₩3,340 | ₩3,500 | -12.17% | 5.1만 |
|---|
| 2026.02.27 | ₩4,020 | ₩4,180 | ₩3,945 | ₩4,015 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩4,270 | ₩4,300 | ₩3,985 | ₩4,005 | -6.21% | 4.4만 |
|---|
| 2026.02.25 | ₩4,345 | ₩4,345 | ₩4,200 | ₩4,270 | -1.73% | 1.5만 |
|---|
| 2026.02.24 | ₩4,440 | ₩4,445 | ₩4,300 | ₩4,330 | -2.48% | 1.7만 |
|---|
| 2026.02.23 | ₩4,625 | ₩4,625 | ₩4,350 | ₩4,445 | -3.89% | 1.4만 |
|---|
| 2026.02.20 | ₩4,545 | ₩4,640 | ₩4,525 | ₩4,525 | -0.44% | 8천 |
|---|
| 2026.02.19 | ₩4,600 | ₩4,600 | ₩4,490 | ₩4,550 | -1.09% | 8.4천 |
|---|
| 2026.02.13 | ₩4,565 | ₩4,640 | ₩4,550 | ₩4,600 | +0.77% | 5천 |
|---|
| 2026.02.12 | ₩4,720 | ₩4,720 | ₩4,550 | ₩4,550 | -3.60% | 3.9천 |
|---|
| 2026.02.11 | ₩4,790 | ₩4,790 | ₩4,565 | ₩4,630 | -3.34% | 8.2천 |
|---|
| 2026.02.10 | ₩4,740 | ₩4,765 | ₩4,565 | ₩4,565 | -3.69% | 5.1천 |
|---|
| 2026.02.09 | ₩4,610 | ₩4,825 | ₩4,580 | ₩4,665 | +1.19% | 1.2만 |
|---|
| 2026.02.06 | ₩4,665 | ₩4,665 | ₩4,500 | ₩4,610 | -1.18% | 6.3천 |
|---|
| 2026.02.05 | ₩4,700 | ₩4,700 | ₩4,635 | ₩4,665 | -0.74% | 4.4천 |
|---|
| 2026.02.04 | ₩4,610 | ₩4,700 | ₩4,610 | ₩4,670 | +1.30% | 4.3천 |
|---|
| 2026.02.03 | ₩4,545 | ₩4,700 | ₩4,545 | ₩4,640 | +2.09% | 5.6천 |
|---|
| 2026.02.02 | ₩4,585 | ₩4,590 | ₩4,525 | ₩4,540 | -0.98% | 9.6천 |
|---|
| 2026.01.30 | ₩4,770 | ₩4,870 | ₩4,615 | ₩4,620 | -3.14% | 1.5만 |
|---|
| 2026.01.29 | ₩4,735 | ₩4,885 | ₩4,735 | ₩4,770 | +0.74% | 7.2천 |
|---|
| 2026.01.28 | ₩4,745 | ₩4,800 | ₩4,720 | ₩4,770 | +0.53% | 1.6만 |
|---|
| 2026.01.27 | ₩4,845 | ₩4,845 | ₩4,720 | ₩4,720 | -2.58% | 5.1천 |
|---|
| 2026.01.26 | ₩4,625 | ₩4,825 | ₩4,625 | ₩4,700 | +1.62% | 7천 |
|---|
| 2026.01.23 | ₩4,660 | ₩4,775 | ₩4,655 | ₩4,660 | 0.00% | 6천 |
|---|
| 2026.01.22 | ₩4,790 | ₩4,790 | ₩4,650 | ₩4,660 | -2.71% | 1.3만 |
|---|
| 2026.01.21 | ₩4,840 | ₩4,915 | ₩4,750 | ₩4,795 | -0.93% | 6.1천 |
|---|
| 2026.01.20 | ₩4,805 | ₩4,945 | ₩4,770 | ₩4,885 | +1.66% | 6.3천 |
|---|
| 2026.01.19 | ₩4,980 | ₩4,980 | ₩4,820 | ₩4,835 | -2.91% | 6.5천 |
|---|
| 2026.01.16 | ₩4,835 | ₩4,970 | ₩4,750 | ₩4,955 | +2.48% | 8.2천 |
|---|
| 2026.01.15 | ₩4,955 | ₩4,955 | ₩4,790 | ₩4,835 | -2.42% | 7.6천 |
|---|
| 2026.01.14 | ₩4,950 | ₩5,000 | ₩4,795 | ₩4,995 | +0.91% | 5.5천 |
|---|
| 2026.01.13 | ₩4,930 | ₩4,995 | ₩4,760 | ₩4,950 | +0.41% | 1.7만 |
|---|
| 2026.01.12 | ₩5,000 | ₩5,050 | ₩4,935 | ₩4,975 | -0.50% | 8.7천 |
|---|
| 2026.01.09 | ₩5,300 | ₩5,390 | ₩5,010 | ₩5,020 | -5.28% | 2.9만 |
|---|
| 2026.01.08 | ₩4,895 | ₩5,350 | ₩4,835 | ₩5,320 | +8.68% | 4.9만 |
|---|
| 2026.01.07 | ₩4,850 | ₩4,905 | ₩4,800 | ₩4,895 | +0.93% | 6.8천 |
|---|
| 2026.01.06 | ₩4,835 | ₩4,850 | ₩4,795 | ₩4,850 | +0.31% | 3.7천 |
|---|
| 2026.01.05 | ₩4,865 | ₩4,960 | ₩4,785 | ₩4,835 | -0.62% | 5.9천 |
|---|
| 2026.01.02 | ₩4,730 | ₩4,875 | ₩4,720 | ₩4,870 | +2.96% | 4.1천 |
|---|
| 2025.12.30 | ₩4,800 | ₩4,855 | ₩4,725 | ₩4,730 | -1.46% | 8.9천 |
|---|
| 2025.12.29 | ₩4,975 | ₩4,985 | ₩4,790 | ₩4,855 | -2.41% | 7.1천 |
|---|
| 2025.12.26 | ₩4,820 | ₩5,090 | ₩4,820 | ₩4,970 | +3.11% | 2.1만 |
|---|
| 2025.12.24 | ₩4,675 | ₩5,000 | ₩4,675 | ₩4,880 | +4.39% | 2.6만 |
|---|
| 2025.12.23 | ₩4,595 | ₩4,700 | ₩4,585 | ₩4,690 | +2.07% | 8.5천 |
|---|
| 2025.12.22 | ₩4,730 | ₩4,730 | ₩4,565 | ₩4,620 | -2.33% | 8.6천 |
|---|
| 2025.12.19 | ₩4,535 | ₩4,650 | ₩4,535 | ₩4,590 | +1.21% | 5.3천 |
|---|
| 2025.12.18 | ₩4,630 | ₩4,680 | ₩4,560 | ₩4,570 | -1.30% | 6.5천 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,720 | ₩4,550 | ₩4,685 | +2.97% | 1.1만 |
|---|
| 2025.12.16 | ₩4,735 | ₩4,735 | ₩4,535 | ₩4,580 | -3.27% | 1.1만 |
|---|
| 2025.12.15 | ₩4,785 | ₩4,820 | ₩4,670 | ₩4,735 | -1.04% | 6.4천 |
|---|
| 2025.12.12 | ₩4,755 | ₩4,840 | ₩4,730 | ₩4,820 | +1.37% | 7.9천 |
|---|
| 2025.12.11 | ₩4,810 | ₩4,810 | ₩4,715 | ₩4,780 | -0.62% | 4.5천 |
|---|
| 2025.12.10 | ₩4,845 | ₩4,845 | ₩4,700 | ₩4,730 | -2.37% | 7.3천 |
|---|
| 2025.12.09 | ₩4,825 | ₩4,900 | ₩4,760 | ₩4,830 | +0.10% | 1.7만 |
|---|
| 2025.12.08 | ₩4,790 | ₩4,830 | ₩4,775 | ₩4,780 | -0.21% | 5.3천 |
|---|
| 2025.12.05 | ₩4,695 | ₩4,815 | ₩4,675 | ₩4,785 | +1.92% | 7천 |
|---|
| 2025.12.04 | ₩4,665 | ₩4,685 | ₩4,640 | ₩4,685 | +0.43% | 2.5천 |
|---|
| 2025.12.03 | ₩4,680 | ₩4,680 | ₩4,620 | ₩4,660 | -0.43% | 3.2천 |
|---|
| 2025.12.02 | ₩4,640 | ₩4,690 | ₩4,615 | ₩4,675 | +0.75% | 6.4천 |
|---|
| 2025.12.01 | ₩4,625 | ₩4,670 | ₩4,605 | ₩4,640 | +0.32% | 7.9천 |
|---|
| 2025.11.28 | ₩4,660 | ₩4,665 | ₩4,560 | ₩4,625 | -0.75% | 9.4천 |
|---|
| 2025.11.27 | ₩4,555 | ₩4,660 | ₩4,555 | ₩4,660 | +2.31% | 4.8천 |
|---|
| 2025.11.26 | ₩4,580 | ₩4,605 | ₩4,540 | ₩4,600 | +0.44% | 6.1천 |
|---|
| 2025.11.25 | ₩4,600 | ₩4,605 | ₩4,575 | ₩4,605 | +0.11% | 2.4천 |
|---|
| 2025.11.24 | ₩4,575 | ₩4,600 | ₩4,535 | ₩4,570 | -0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩4,665 | ₩4,665 | ₩4,570 | ₩4,570 | -2.04% | 1.5만 |
|---|
| 2025.11.20 | ₩4,640 | ₩5,420 | ₩4,580 | ₩4,720 | +1.72% | 17.8만 |
|---|
| 2025.11.19 | ₩4,680 | ₩4,725 | ₩4,625 | ₩4,640 | -0.85% | 3.8천 |
|---|
| 2025.11.18 | ₩4,800 | ₩4,800 | ₩4,680 | ₩4,680 | -2.50% | 4.4천 |
|---|
| 2025.11.17 | ₩4,780 | ₩4,895 | ₩4,755 | ₩4,800 | +0.42% | 2.3천 |
|---|
| 2025.11.14 | ₩4,850 | ₩4,940 | ₩4,710 | ₩4,820 | -0.62% | 7.6천 |
|---|
| 2025.11.13 | ₩4,785 | ₩4,900 | ₩4,785 | ₩4,850 | +1.36% | 7.2천 |
|---|
| 2025.11.12 | ₩4,695 | ₩4,800 | ₩4,695 | ₩4,785 | +1.92% | 5.6천 |
|---|
| 2025.11.11 | ₩4,635 | ₩4,705 | ₩4,635 | ₩4,695 | +1.29% | 3.1천 |
|---|
| 2025.11.10 | ₩4,630 | ₩4,725 | ₩4,535 | ₩4,615 | -0.32% | 3.1천 |
|---|
| 2025.11.07 | ₩4,645 | ₩4,680 | ₩4,595 | ₩4,630 | -0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩4,600 | ₩4,800 | ₩4,600 | ₩4,680 | +1.74% | 1.6만 |
|---|
| 2025.11.05 | ₩4,810 | ₩4,945 | ₩4,620 | ₩4,620 | -3.95% | 5.5천 |
|---|
| 2025.11.04 | ₩4,700 | ₩4,940 | ₩4,605 | ₩4,810 | +2.34% | 1.4만 |
|---|
| 2025.11.03 | ₩4,745 | ₩4,795 | ₩4,615 | ₩4,660 | -1.79% | 1.4만 |
|---|
| 2025.10.31 | ₩4,840 | ₩4,840 | ₩4,745 | ₩4,745 | -1.96% | 1.2만 |
|---|
| 2025.10.30 | ₩4,965 | ₩5,000 | ₩4,860 | ₩4,875 | -1.81% | 6.8천 |
|---|
| 2025.10.29 | ₩4,870 | ₩5,350 | ₩4,810 | ₩4,965 | +1.95% | 4만 |
|---|
| 2025.10.28 | ₩4,840 | ₩4,890 | ₩4,760 | ₩4,870 | +0.62% | 5.5천 |
|---|
| 2025.10.27 | ₩4,795 | ₩4,920 | ₩4,795 | ₩4,795 | 0.00% | 6.6천 |
|---|
| 2025.10.24 | ₩4,960 | ₩4,960 | ₩4,760 | ₩4,825 | -2.72% | 3.5천 |
|---|
| 2025.10.23 | ₩4,895 | ₩4,895 | ₩4,780 | ₩4,840 | -1.12% | 2.5천 |
|---|
| 2025.10.22 | ₩4,920 | ₩4,920 | ₩4,780 | ₩4,780 | -2.85% | 3.7천 |
|---|
| 2025.10.21 | ₩4,790 | ₩4,930 | ₩4,790 | ₩4,930 | +2.92% | 9천 |
|---|
| 2025.10.20 | ₩4,800 | ₩4,945 | ₩4,755 | ₩4,785 | -0.31% | 7.9천 |
|---|
| 2025.10.17 | ₩4,855 | ₩5,000 | ₩4,750 | ₩4,800 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩4,960 | ₩4,960 | ₩4,840 | ₩4,860 | -2.02% | 7.4천 |
|---|
| 2025.10.15 | ₩4,995 | ₩4,995 | ₩4,860 | ₩4,870 | -2.50% | 8.9천 |
|---|
| 2025.10.14 | ₩4,855 | ₩4,985 | ₩4,855 | ₩4,915 | +1.24% | 2.2천 |
|---|
| 2025.10.13 | ₩4,950 | ₩4,980 | ₩4,840 | ₩4,855 | -1.92% | 1.9만 |
|---|
| 2025.10.10 | ₩4,960 | ₩4,995 | ₩4,880 | ₩4,980 | +0.40% | 1.2만 |
|---|