시장 데이터를 불러오는 중
전체 종목
툴젠 과거 주가
툴젠 · 199800.KQ · KOSDAQ
주요 제품·사업: 유전자교정 플랫폼 관련 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
툴젠 · 199800.KQ · KOSDAQ
주요 제품·사업: 유전자교정 플랫폼 관련 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,650 | ₩33,700 | ₩31,200 | ₩33,450 | +2.45% | 2.8만 |
| 2026.10.07 | ₩35,450 | ₩35,550 | ₩33,200 | ₩33,200 | -6.35% | 3.5만 |
| 2026.10.06 | ₩34,750 | ₩35,800 | ₩34,300 | ₩35,500 | +2.16% | 1.6만 |
| 2026.10.02 | ₩35,800 | ₩35,900 | ₩34,200 | ₩34,550 | -3.49% | 3.5만 |
| 2026.10.01 | ₩36,500 | ₩37,700 | ₩36,100 | ₩36,300 | -0.55% | 3만 |
| 2026.09.30 | ₩33,900 | ₩38,350 | ₩33,900 | ₩36,450 | +7.52% | 5.7만 |
| 2026.09.29 | ₩35,800 | ₩35,800 | ₩33,450 | ₩34,550 | -3.49% | 4.3만 |
| 2026.09.28 | ₩35,400 | ₩36,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,500 |
| ₩35,900 |
| +1.41% |
| 7.9만 |
| 2026.09.23 | ₩34,400 | ₩34,900 | ₩33,200 | ₩33,750 | -1.89% | 2.8만 |
|---|
| 2026.09.22 | ₩32,600 | ₩35,350 | ₩32,450 | ₩34,100 | +4.60% | 4.3만 |
|---|
| 2026.09.21 | ₩31,750 | ₩33,550 | ₩31,250 | ₩32,600 | +2.68% | 3.4만 |
|---|
| 2026.09.18 | ₩32,300 | ₩32,900 | ₩31,450 | ₩31,950 | -1.08% | 1.6만 |
|---|
| 2026.09.17 | ₩32,300 | ₩33,450 | ₩31,900 | ₩32,300 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩31,100 | ₩32,700 | ₩30,150 | ₩32,700 | +5.14% | 4.9만 |
|---|
| 2026.09.15 | ₩30,900 | ₩32,400 | ₩30,600 | ₩31,300 | +1.29% | 2.2만 |
|---|
| 2026.09.14 | ₩32,550 | ₩32,550 | ₩30,300 | ₩30,400 | -6.61% | 6.6만 |
|---|
| 2026.09.11 | ₩33,200 | ₩33,750 | ₩32,350 | ₩32,500 | -2.11% | 1.8만 |
|---|
| 2026.09.10 | ₩34,850 | ₩34,850 | ₩33,700 | ₩33,850 | -2.87% | 1.9만 |
|---|
| 2026.09.09 | ₩36,200 | ₩38,700 | ₩35,300 | ₩35,600 | -1.66% | 3.6만 |
|---|
| 2026.09.08 | ₩34,750 | ₩34,800 | ₩33,750 | ₩33,800 | -2.73% | 1.3만 |
|---|
| 2026.09.07 | ₩35,750 | ₩35,750 | ₩33,700 | ₩34,800 | -2.66% | 2만 |
|---|
| 2026.09.04 | ₩33,750 | ₩35,800 | ₩33,750 | ₩35,600 | +5.48% | 1.5만 |
|---|
| 2026.09.03 | ₩35,150 | ₩35,150 | ₩33,050 | ₩33,400 | -4.98% | 1.6만 |
|---|
| 2026.09.02 | ₩33,900 | ₩35,750 | ₩32,850 | ₩34,450 | +1.62% | 1.4만 |
|---|
| 2026.09.01 | ₩35,000 | ₩35,200 | ₩34,100 | ₩34,450 | -1.57% | 1.2만 |
|---|
| 2026.08.31 | ₩35,350 | ₩35,350 | ₩33,700 | ₩35,200 | -0.42% | 1.2만 |
|---|
| 2026.08.28 | ₩36,400 | ₩36,950 | ₩35,300 | ₩35,800 | -1.65% | 1.2만 |
|---|
| 2026.08.27 | ₩36,850 | ₩36,900 | ₩35,700 | ₩36,250 | -1.63% | 5.7천 |
|---|
| 2026.08.26 | ₩36,950 | ₩37,200 | ₩35,600 | ₩36,000 | -2.57% | 1만 |
|---|
| 2026.08.25 | ₩36,950 | ₩36,950 | ₩35,050 | ₩36,400 | -1.49% | 1.1만 |
|---|
| 2026.08.24 | ₩37,000 | ₩37,900 | ₩36,400 | ₩36,500 | -1.35% | 1.4만 |
|---|
| 2026.08.21 | ₩37,250 | ₩37,250 | ₩36,050 | ₩37,000 | -0.67% | 1.5만 |
|---|
| 2026.08.20 | ₩37,900 | ₩39,500 | ₩37,200 | ₩37,750 | -0.40% | 2.3만 |
|---|
| 2026.08.19 | ₩37,250 | ₩37,600 | ₩36,400 | ₩36,500 | -2.01% | 1.3만 |
|---|
| 2026.08.18 | ₩39,450 | ₩39,450 | ₩37,250 | ₩37,500 | -4.94% | 1.4만 |
|---|
| 2026.08.14 | ₩39,750 | ₩39,900 | ₩38,150 | ₩38,750 | -2.52% | 1.2만 |
|---|
| 2026.08.13 | ₩39,300 | ₩39,700 | ₩38,850 | ₩39,300 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩41,100 | ₩41,400 | ₩38,550 | ₩38,650 | -5.96% | 2.7만 |
|---|
| 2026.08.11 | ₩39,900 | ₩43,200 | ₩39,150 | ₩41,950 | +5.14% | 3만 |
|---|
| 2026.08.10 | ₩38,150 | ₩40,550 | ₩37,750 | ₩39,900 | +4.59% | 2.2만 |
|---|
| 2026.08.07 | ₩38,400 | ₩38,400 | ₩35,850 | ₩37,700 | -1.82% | 3만 |
|---|
| 2026.08.06 | ₩42,442 | ₩42,983 | ₩38,360 | ₩38,360 | -9.62% | 2.4만 |
|---|
| 2026.08.05 | ₩43,180 | ₩43,524 | ₩42,196 | ₩42,540 | -1.48% | 1.8만 |
|---|
| 2026.08.04 | ₩40,622 | ₩42,835 | ₩40,524 | ₩42,688 | +5.08% | 3.2만 |
|---|
| 2026.08.03 | ₩38,458 | ₩41,507 | ₩38,016 | ₩39,393 | +2.43% | 2.3만 |
|---|
| 2026.07.31 | ₩37,868 | ₩38,999 | ₩36,491 | ₩38,655 | +2.08% | 2.4만 |
|---|
| 2026.07.30 | ₩33,639 | ₩37,622 | ₩33,639 | ₩36,540 | +8.63% | 3.7만 |
|---|
| 2026.07.29 | ₩37,524 | ₩38,606 | ₩33,196 | ₩35,311 | -5.90% | 4.6만 |
|---|
| 2026.07.28 | ₩40,573 | ₩40,573 | ₩37,524 | ₩38,163 | -5.94% | 1.6만 |
|---|
| 2026.07.27 | ₩43,900 | ₩44,250 | ₩40,000 | ₩42,400 | -3.42% | 1.5만 |
|---|
| 2026.07.24 | ₩40,250 | ₩43,000 | ₩40,250 | ₩41,400 | +2.86% | 2.1만 |
|---|
| 2026.07.23 | ₩38,000 | ₩42,350 | ₩37,900 | ₩41,500 | +9.21% | 1.9만 |
|---|
| 2026.07.22 | ₩36,200 | ₩38,200 | ₩36,200 | ₩37,300 | +3.04% | 2.1만 |
|---|
| 2026.07.21 | ₩39,900 | ₩39,900 | ₩35,400 | ₩36,150 | -9.40% | 5.7만 |
|---|
| 2026.07.20 | ₩42,000 | ₩42,450 | ₩38,350 | ₩39,900 | -5.00% | 3.4만 |
|---|
| 2026.07.16 | ₩46,000 | ₩46,000 | ₩42,300 | ₩43,550 | -5.33% | 4.3만 |
|---|
| 2026.07.15 | ₩44,850 | ₩46,100 | ₩43,800 | ₩43,950 | -2.01% | 2.1만 |
|---|
| 2026.07.14 | ₩43,750 | ₩44,450 | ₩40,000 | ₩41,150 | -5.94% | 3.2만 |
|---|
| 2026.07.13 | ₩46,400 | ₩48,000 | ₩42,250 | ₩42,250 | -8.94% | 4.1만 |
|---|
| 2026.07.10 | ₩36,250 | ₩43,900 | ₩35,700 | ₩43,350 | +19.59% | 6.6만 |
|---|
| 2026.07.09 | ₩34,650 | ₩35,400 | ₩33,200 | ₩34,650 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩34,050 | ₩34,650 | ₩32,950 | ₩34,300 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩34,650 | ₩35,850 | ₩33,400 | ₩34,300 | -1.01% | 2.3만 |
|---|
| 2026.07.06 | ₩35,600 | ₩36,200 | ₩34,500 | ₩35,300 | -0.84% | 2.1만 |
|---|
| 2026.07.03 | ₩37,050 | ₩37,050 | ₩34,000 | ₩36,150 | -2.43% | 2.7만 |
|---|
| 2026.07.02 | ₩39,350 | ₩39,350 | ₩36,600 | ₩36,600 | -6.99% | 2.2만 |
|---|
| 2026.07.01 | ₩37,250 | ₩39,450 | ₩35,800 | ₩39,300 | +5.50% | 4만 |
|---|
| 2026.06.30 | ₩39,500 | ₩39,500 | ₩36,900 | ₩37,250 | -5.70% | 3.4만 |
|---|
| 2026.06.29 | ₩41,750 | ₩43,800 | ₩37,300 | ₩39,200 | -6.11% | 13.7만 |
|---|
| 2026.06.26 | ₩43,700 | ₩43,700 | ₩40,450 | ₩41,600 | -4.81% | 3.2만 |
|---|
| 2026.06.25 | ₩47,750 | ₩48,400 | ₩43,700 | ₩43,850 | -8.17% | 3.9만 |
|---|
| 2026.06.24 | ₩46,450 | ₩49,050 | ₩44,550 | ₩48,100 | +3.55% | 5.5만 |
|---|
| 2026.06.23 | ₩44,750 | ₩49,200 | ₩44,300 | ₩44,950 | +0.45% | 5.7만 |
|---|
| 2026.06.22 | ₩47,500 | ₩48,000 | ₩44,800 | ₩45,450 | -4.32% | 2.5만 |
|---|
| 2026.06.19 | ₩46,400 | ₩46,500 | ₩43,350 | ₩45,300 | -2.37% | 4.2만 |
|---|
| 2026.06.18 | ₩48,100 | ₩48,450 | ₩44,300 | ₩45,950 | -4.47% | 7.3만 |
|---|
| 2026.06.17 | ₩49,750 | ₩52,600 | ₩44,500 | ₩49,750 | 0.00% | 15.3만 |
|---|
| 2026.06.16 | ₩43,000 | ₩43,800 | ₩42,350 | ₩42,900 | -0.23% | 1.9만 |
|---|
| 2026.06.15 | ₩45,200 | ₩46,450 | ₩41,350 | ₩43,000 | -4.87% | 3.9만 |
|---|
| 2026.06.12 | ₩45,100 | ₩46,900 | ₩44,200 | ₩44,750 | -0.78% | 2.5만 |
|---|
| 2026.06.11 | ₩43,950 | ₩44,600 | ₩41,900 | ₩44,200 | +0.57% | 2.4만 |
|---|
| 2026.06.10 | ₩43,550 | ₩45,050 | ₩42,850 | ₩44,050 | +1.15% | 2.4만 |
|---|
| 2026.06.09 | ₩44,050 | ₩45,850 | ₩44,000 | ₩44,400 | +0.79% | 2만 |
|---|
| 2026.06.08 | ₩46,150 | ₩46,150 | ₩42,350 | ₩43,050 | -6.72% | 4.3만 |
|---|
| 2026.06.05 | ₩49,050 | ₩50,000 | ₩46,250 | ₩48,800 | -0.51% | 4.2만 |
|---|
| 2026.06.04 | ₩51,100 | ₩52,900 | ₩49,650 | ₩50,000 | -2.15% | 3.5만 |
|---|
| 2026.06.02 | ₩48,400 | ₩55,600 | ₩47,600 | ₩53,200 | +9.92% | 8만 |
|---|
| 2026.06.01 | ₩47,200 | ₩53,900 | ₩45,250 | ₩50,900 | +7.84% | 12.4만 |
|---|
| 2026.05.29 | ₩49,800 | ₩52,400 | ₩47,300 | ₩48,100 | -3.41% | 18.6만 |
|---|
| 2026.05.28 | ₩65,300 | ₩66,000 | ₩59,800 | ₩61,100 | -6.43% | 6만 |
|---|
| 2026.05.27 | ₩70,300 | ₩70,400 | ₩66,200 | ₩66,200 | -5.83% | 5.1만 |
|---|
| 2026.05.26 | ₩69,600 | ₩72,300 | ₩66,100 | ₩71,100 | +2.16% | 8.6만 |
|---|
| 2026.05.22 | ₩66,000 | ₩68,800 | ₩63,000 | ₩64,700 | -1.97% | 12.4만 |
|---|
| 2026.05.21 | ₩73,900 | ₩73,900 | ₩68,500 | ₩69,700 | -5.68% | 6.6만 |
|---|
| 2026.05.20 | ₩73,600 | ₩74,100 | ₩69,400 | ₩70,500 | -4.21% | 5.5만 |
|---|
| 2026.05.19 | ₩79,300 | ₩79,300 | ₩68,800 | ₩74,200 | -6.43% | 14.8만 |
|---|
| 2026.05.18 | ₩79,300 | ₩84,500 | ₩77,700 | ₩80,000 | +0.88% | 10.5만 |
|---|
| 2026.05.15 | ₩111,000 | ₩111,700 | ₩91,200 | ₩96,600 | -12.97% | 19.6만 |
|---|
| 2026.05.14 | ₩128,000 | ₩132,300 | ₩121,300 | ₩125,400 | -2.03% | 5.3만 |
|---|
| 2026.05.13 | ₩134,100 | ₩137,700 | ₩122,000 | ₩130,700 | -2.54% | 4.2만 |
|---|
| 2026.05.12 | ₩141,700 | ₩142,000 | ₩128,000 | ₩138,200 | -2.47% | 7.6만 |
|---|
| 2026.05.11 | ₩131,400 | ₩139,500 | ₩127,500 | ₩137,000 | +4.26% | 8.1만 |
|---|
| 2026.05.08 | ₩125,000 | ₩129,800 | ₩120,800 | ₩122,800 | -1.76% | 7.8만 |
|---|
| 2026.05.07 | ₩104,200 | ₩118,900 | ₩100,800 | ₩118,500 | +13.72% | 10.9만 |
|---|
| 2026.05.06 | ₩92,500 | ₩108,900 | ₩90,800 | ₩101,200 | +9.41% | 15.9만 |
|---|
| 2026.05.04 | ₩93,100 | ₩95,700 | ₩90,300 | ₩92,500 | -0.64% | 5.7만 |
|---|
| 2026.04.30 | ₩87,800 | ₩87,800 | ₩82,800 | ₩83,500 | -4.90% | 4.8만 |
|---|
| 2026.04.29 | ₩92,500 | ₩93,200 | ₩87,600 | ₩89,100 | -3.68% | 3.8만 |
|---|
| 2026.04.28 | ₩90,000 | ₩96,500 | ₩89,100 | ₩94,700 | +5.22% | 4.5만 |
|---|
| 2026.04.27 | ₩95,800 | ₩95,800 | ₩88,100 | ₩90,800 | -5.22% | 4.8만 |
|---|
| 2026.04.24 | ₩99,500 | ₩99,500 | ₩93,800 | ₩96,200 | -3.32% | 8.8만 |
|---|
| 2026.04.23 | ₩92,500 | ₩92,500 | ₩87,000 | ₩90,200 | -2.49% | 5.4만 |
|---|
| 2026.04.22 | ₩99,000 | ₩101,200 | ₩86,800 | ₩93,600 | -5.45% | 9.6만 |
|---|
| 2026.04.21 | ₩99,300 | ₩101,800 | ₩97,700 | ₩99,900 | +0.60% | 7.5만 |
|---|
| 2026.04.20 | ₩97,000 | ₩98,400 | ₩91,000 | ₩97,400 | +0.41% | 6.1만 |
|---|
| 2026.04.17 | ₩90,800 | ₩94,500 | ₩88,000 | ₩93,600 | +3.08% | 6.1만 |
|---|
| 2026.04.16 | ₩83,500 | ₩93,100 | ₩80,100 | ₩92,500 | +10.78% | 10.8만 |
|---|
| 2026.04.15 | ₩73,800 | ₩83,900 | ₩72,300 | ₩81,500 | +10.43% | 12.8만 |
|---|
| 2026.04.14 | ₩71,500 | ₩74,900 | ₩70,500 | ₩71,600 | +0.14% | 6.8만 |
|---|
| 2026.04.13 | ₩64,900 | ₩69,900 | ₩63,800 | ₩68,200 | +5.08% | 8.6만 |
|---|
| 2026.04.10 | ₩60,900 | ₩63,000 | ₩59,200 | ₩62,600 | +2.79% | 4만 |
|---|
| 2026.04.09 | ₩56,300 | ₩63,200 | ₩56,000 | ₩61,300 | +8.88% | 6.3만 |
|---|
| 2026.04.08 | ₩57,900 | ₩57,900 | ₩55,100 | ₩55,500 | -4.15% | 2.1만 |
|---|
| 2026.04.07 | ₩55,600 | ₩57,800 | ₩55,000 | ₩56,500 | +1.62% | 2.5만 |
|---|
| 2026.04.06 | ₩57,000 | ₩57,300 | ₩55,100 | ₩55,300 | -2.98% | 2.1만 |
|---|
| 2026.04.03 | ₩58,800 | ₩58,900 | ₩56,750 | ₩57,200 | -2.72% | 2.7만 |
|---|
| 2026.04.02 | ₩60,700 | ₩61,100 | ₩56,200 | ₩58,000 | -4.45% | 4.8만 |
|---|
| 2026.04.01 | ₩60,300 | ₩62,300 | ₩58,100 | ₩59,500 | -1.33% | 5.6만 |
|---|
| 2026.03.31 | ₩59,900 | ₩60,000 | ₩53,700 | ₩53,800 | -10.18% | 7.3만 |
|---|
| 2026.03.30 | ₩67,300 | ₩67,500 | ₩59,900 | ₩63,500 | -5.65% | 16.1만 |
|---|
| 2026.03.27 | ₩58,000 | ₩60,400 | ₩53,500 | ₩56,100 | -3.28% | 25.8만 |
|---|
| 2026.03.26 | ₩49,500 | ₩50,500 | ₩46,450 | ₩46,700 | -5.66% | 2만 |
|---|
| 2026.03.25 | ₩48,400 | ₩49,600 | ₩48,200 | ₩48,800 | +0.83% | 1.3만 |
|---|
| 2026.03.24 | ₩48,700 | ₩49,100 | ₩47,400 | ₩48,400 | -0.62% | 1.9만 |
|---|
| 2026.03.23 | ₩48,150 | ₩48,150 | ₩45,750 | ₩46,250 | -3.95% | 1.4만 |
|---|
| 2026.03.20 | ₩47,600 | ₩48,700 | ₩47,450 | ₩48,250 | +1.37% | 1만 |
|---|
| 2026.03.19 | ₩48,000 | ₩48,100 | ₩47,050 | ₩47,600 | -0.83% | 1.3만 |
|---|
| 2026.03.18 | ₩49,200 | ₩49,600 | ₩48,600 | ₩49,000 | -0.41% | 1.7만 |
|---|
| 2026.03.17 | ₩49,000 | ₩49,850 | ₩48,275 | ₩48,600 | -0.82% | 1.8만 |
|---|
| 2026.03.16 | ₩48,950 | ₩49,650 | ₩48,150 | ₩48,600 | -0.72% | 1.8만 |
|---|
| 2026.03.13 | ₩47,900 | ₩48,600 | ₩46,000 | ₩48,350 | +0.94% | 1.3만 |
|---|
| 2026.03.12 | ₩48,950 | ₩49,700 | ₩48,000 | ₩48,300 | -1.33% | 1.1만 |
|---|
| 2026.03.11 | ₩48,500 | ₩50,100 | ₩48,500 | ₩49,550 | +2.16% | 1.8만 |
|---|
| 2026.03.10 | ₩48,050 | ₩49,200 | ₩47,050 | ₩48,400 | +0.73% | 2.7만 |
|---|
| 2026.03.09 | ₩46,000 | ₩46,950 | ₩44,000 | ₩45,550 | -0.98% | 2.1만 |
|---|
| 2026.03.06 | ₩45,650 | ₩48,700 | ₩45,450 | ₩48,650 | +6.57% | 2만 |
|---|
| 2026.03.05 | ₩44,050 | ₩47,200 | ₩43,850 | ₩46,750 | +6.13% | 2.9만 |
|---|
| 2026.03.04 | ₩46,000 | ₩46,000 | ₩41,200 | ₩42,200 | -8.26% | 5.1만 |
|---|
| 2026.03.03 | ₩47,700 | ₩49,800 | ₩47,050 | ₩47,050 | -1.36% | 2.8만 |
|---|
| 2026.02.27 | ₩48,700 | ₩50,200 | ₩48,350 | ₩49,200 | +1.03% | 2.2만 |
|---|
| 2026.02.26 | ₩49,700 | ₩50,000 | ₩47,700 | ₩48,700 | -2.01% | 3만 |
|---|
| 2026.02.25 | ₩49,950 | ₩50,800 | ₩49,150 | ₩49,700 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩51,600 | ₩51,700 | ₩49,800 | ₩50,100 | -2.91% | 3.1만 |
|---|
| 2026.02.23 | ₩53,200 | ₩53,200 | ₩50,500 | ₩51,700 | -2.82% | 2.4만 |
|---|
| 2026.02.20 | ₩54,700 | ₩54,700 | ₩52,500 | ₩53,100 | -2.93% | 1.4만 |
|---|
| 2026.02.19 | ₩52,500 | ₩55,100 | ₩52,400 | ₩54,500 | +3.81% | 2.6만 |
|---|
| 2026.02.13 | ₩53,400 | ₩53,400 | ₩51,500 | ₩51,900 | -2.81% | 2.1만 |
|---|
| 2026.02.12 | ₩54,700 | ₩54,700 | ₩53,500 | ₩53,600 | -2.01% | 2.1만 |
|---|
| 2026.02.11 | ₩56,000 | ₩56,300 | ₩54,700 | ₩54,800 | -2.14% | 1.6만 |
|---|
| 2026.02.10 | ₩54,900 | ₩55,900 | ₩54,800 | ₩55,300 | +0.73% | 9.5천 |
|---|
| 2026.02.09 | ₩55,500 | ₩56,700 | ₩54,400 | ₩55,300 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩55,200 | ₩55,800 | ₩53,300 | ₩54,400 | -1.45% | 2.7만 |
|---|
| 2026.02.05 | ₩57,700 | ₩58,300 | ₩55,700 | ₩56,700 | -1.73% | 2.5만 |
|---|
| 2026.02.04 | ₩58,200 | ₩59,400 | ₩57,500 | ₩58,100 | -0.17% | 2.7만 |
|---|
| 2026.02.03 | ₩60,000 | ₩60,700 | ₩58,000 | ₩58,700 | -2.17% | 2.6만 |
|---|
| 2026.02.02 | ₩59,500 | ₩63,800 | ₩58,600 | ₩59,500 | 0.00% | 5.5만 |
|---|
| 2026.01.30 | ₩59,400 | ₩62,900 | ₩56,500 | ₩60,700 | +2.19% | 6.6만 |
|---|
| 2026.01.29 | ₩57,900 | ₩59,000 | ₩56,200 | ₩57,800 | -0.17% | 3.6만 |
|---|
| 2026.01.28 | ₩59,400 | ₩59,600 | ₩57,900 | ₩58,600 | -1.35% | 2.6만 |
|---|
| 2026.01.27 | ₩58,000 | ₩59,800 | ₩57,900 | ₩59,200 | +2.07% | 2.4만 |
|---|
| 2026.01.26 | ₩58,900 | ₩59,500 | ₩57,000 | ₩59,400 | +0.85% | 3.4만 |
|---|
| 2026.01.23 | ₩57,400 | ₩59,400 | ₩56,600 | ₩57,300 | -0.17% | 2.4만 |
|---|
| 2026.01.22 | ₩57,000 | ₩57,000 | ₩55,000 | ₩55,300 | -2.98% | 2.4만 |
|---|
| 2026.01.21 | ₩56,700 | ₩58,400 | ₩53,800 | ₩56,400 | -0.53% | 5.1만 |
|---|
| 2026.01.20 | ₩59,500 | ₩59,800 | ₩58,000 | ₩58,800 | -1.18% | 2.2만 |
|---|
| 2026.01.19 | ₩59,500 | ₩60,700 | ₩58,300 | ₩59,300 | -0.34% | 2.1만 |
|---|
| 2026.01.16 | ₩59,500 | ₩60,200 | ₩58,500 | ₩59,000 | -0.84% | 2.3만 |
|---|
| 2026.01.15 | ₩59,500 | ₩60,200 | ₩58,400 | ₩59,500 | 0.00% | 2.1만 |
|---|
| 2026.01.14 | ₩60,400 | ₩61,200 | ₩59,500 | ₩59,900 | -0.83% | 3만 |
|---|
| 2026.01.13 | ₩60,300 | ₩61,500 | ₩59,500 | ₩60,300 | 0.00% | 3.1만 |
|---|
| 2026.01.12 | ₩60,100 | ₩61,600 | ₩58,600 | ₩60,300 | +0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩58,600 | ₩61,000 | ₩58,600 | ₩59,300 | +1.19% | 2만 |
|---|
| 2026.01.08 | ₩59,600 | ₩60,500 | ₩58,800 | ₩59,300 | -0.50% | 2.3만 |
|---|
| 2026.01.07 | ₩58,500 | ₩61,200 | ₩56,600 | ₩60,900 | +4.10% | 5.3만 |
|---|
| 2026.01.06 | ₩67,200 | ₩67,200 | ₩59,700 | ₩60,100 | -10.57% | 8.5만 |
|---|
| 2026.01.05 | ₩63,400 | ₩68,900 | ₩60,800 | ₩68,000 | +7.26% | 6.8만 |
|---|
| 2026.01.02 | ₩59,400 | ₩63,200 | ₩59,400 | ₩62,400 | +5.05% | 7.6만 |
|---|
| 2025.12.30 | ₩61,300 | ₩61,500 | ₩57,000 | ₩58,600 | -4.40% | 5.7만 |
|---|
| 2025.12.29 | ₩58,000 | ₩62,000 | ₩57,300 | ₩60,000 | +3.45% | 8.4만 |
|---|
| 2025.12.26 | ₩55,200 | ₩63,000 | ₩54,000 | ₩54,300 | -1.63% | 23.8만 |
|---|
| 2025.12.24 | ₩51,700 | ₩52,000 | ₩50,500 | ₩52,000 | +0.58% | 1.8만 |
|---|
| 2025.12.23 | ₩52,400 | ₩53,400 | ₩50,200 | ₩50,900 | -2.86% | 4만 |
|---|
| 2025.12.22 | ₩51,800 | ₩53,300 | ₩50,500 | ₩51,400 | -0.77% | 3.8만 |
|---|
| 2025.12.19 | ₩48,100 | ₩50,900 | ₩47,950 | ₩50,100 | +4.16% | 5.8만 |
|---|
| 2025.12.18 | ₩46,900 | ₩48,225 | ₩46,250 | ₩48,100 | +2.56% | 4.9만 |
|---|
| 2025.12.17 | ₩48,000 | ₩48,350 | ₩47,150 | ₩47,500 | -1.04% | 2.1만 |
|---|
| 2025.12.16 | ₩48,900 | ₩49,600 | ₩47,300 | ₩47,650 | -2.56% | 4.1만 |
|---|
| 2025.12.15 | ₩48,900 | ₩50,200 | ₩47,500 | ₩47,850 | -2.15% | 3.9만 |
|---|
| 2025.12.12 | ₩50,000 | ₩50,400 | ₩48,450 | ₩49,650 | -0.70% | 7.1만 |
|---|
| 2025.12.11 | ₩52,900 | ₩53,300 | ₩49,750 | ₩50,000 | -5.48% | 3.6만 |
|---|
| 2025.12.10 | ₩51,500 | ₩53,800 | ₩50,000 | ₩52,000 | +0.97% | 3.9만 |
|---|
| 2025.12.09 | ₩54,000 | ₩54,000 | ₩50,500 | ₩51,600 | -4.44% | 3.5만 |
|---|
| 2025.12.08 | ₩56,100 | ₩56,800 | ₩51,900 | ₩53,100 | -5.35% | 3.8만 |
|---|
| 2025.12.05 | ₩58,700 | ₩58,700 | ₩55,500 | ₩55,800 | -4.94% | 3.5만 |
|---|
| 2025.12.04 | ₩58,700 | ₩59,700 | ₩57,400 | ₩58,500 | -0.34% | 2.1만 |
|---|
| 2025.12.03 | ₩58,000 | ₩63,000 | ₩57,100 | ₩58,500 | +0.86% | 9.2만 |
|---|
| 2025.12.02 | ₩55,700 | ₩56,700 | ₩54,700 | ₩56,700 | +1.80% | 3.4만 |
|---|
| 2025.12.01 | ₩58,400 | ₩58,400 | ₩54,200 | ₩55,600 | -4.79% | 3.1만 |
|---|
| 2025.11.28 | ₩56,700 | ₩58,000 | ₩56,100 | ₩57,000 | +0.53% | 2.9만 |
|---|
| 2025.11.27 | ₩57,500 | ₩58,500 | ₩56,700 | ₩57,000 | -0.87% | 2.5만 |
|---|
| 2025.11.26 | ₩55,600 | ₩59,200 | ₩54,400 | ₩57,500 | +3.42% | 5.7만 |
|---|
| 2025.11.25 | ₩61,500 | ₩63,500 | ₩56,400 | ₩56,900 | -7.48% | 5.4만 |
|---|
| 2025.11.24 | ₩66,800 | ₩66,800 | ₩60,700 | ₩61,000 | -8.68% | 7.3만 |
|---|
| 2025.11.21 | ₩67,000 | ₩71,200 | ₩67,000 | ₩67,900 | +1.34% | 4만 |
|---|
| 2025.11.20 | ₩62,000 | ₩71,800 | ₩59,500 | ₩71,400 | +15.16% | 11.5만 |
|---|
| 2025.11.19 | ₩68,900 | ₩69,400 | ₩63,000 | ₩64,300 | -6.68% | 9.5만 |
|---|
| 2025.11.18 | ₩68,900 | ₩77,800 | ₩68,400 | ₩71,600 | +3.92% | 12.5만 |
|---|
| 2025.11.17 | ₩67,000 | ₩69,600 | ₩66,200 | ₩68,300 | +1.94% | 3.1만 |
|---|
| 2025.11.14 | ₩67,300 | ₩67,500 | ₩65,100 | ₩65,900 | -2.08% | 2.3만 |
|---|
| 2025.11.13 | ₩69,500 | ₩70,200 | ₩68,100 | ₩68,900 | -0.86% | 3만 |
|---|
| 2025.11.12 | ₩66,400 | ₩71,000 | ₩65,500 | ₩70,200 | +5.72% | 9.5만 |
|---|
| 2025.11.11 | ₩66,200 | ₩67,500 | ₩64,400 | ₩65,500 | -1.06% | 3.7만 |
|---|
| 2025.11.10 | ₩69,500 | ₩71,000 | ₩64,700 | ₩67,100 | -3.45% | 6.5만 |
|---|
| 2025.11.07 | ₩70,900 | ₩71,500 | ₩66,400 | ₩66,600 | -6.06% | 9.3만 |
|---|
| 2025.11.06 | ₩74,200 | ₩82,900 | ₩67,200 | ₩76,200 | +2.70% | 47.1만 |
|---|
| 2025.11.05 | ₩68,100 | ₩69,300 | ₩62,800 | ₩64,600 | -5.14% | 17.7만 |
|---|
| 2025.11.04 | ₩56,600 | ₩57,800 | ₩55,700 | ₩56,400 | -0.35% | 2.1만 |
|---|
| 2025.11.03 | ₩57,600 | ₩58,300 | ₩55,500 | ₩55,800 | -3.13% | 2.9만 |
|---|
| 2025.10.31 | ₩56,500 | ₩58,800 | ₩55,900 | ₩58,000 | +2.65% | 2.2만 |
|---|
| 2025.10.30 | ₩56,100 | ₩57,600 | ₩55,200 | ₩57,300 | +2.14% | 1.9만 |
|---|
| 2025.10.29 | ₩57,500 | ₩58,000 | ₩56,400 | ₩57,500 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩57,100 | ₩60,100 | ₩55,800 | ₩59,500 | +4.20% | 4만 |
|---|
| 2025.10.27 | ₩56,100 | ₩59,100 | ₩56,100 | ₩57,700 | +2.85% | 6.1만 |
|---|
| 2025.10.24 | ₩54,600 | ₩57,200 | ₩54,400 | ₩56,000 | +2.56% | 2.8만 |
|---|
| 2025.10.23 | ₩60,900 | ₩62,200 | ₩55,700 | ₩55,700 | -8.54% | 6.9만 |
|---|
| 2025.10.22 | ₩53,700 | ₩54,800 | ₩50,400 | ₩53,700 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩55,300 | ₩58,500 | ₩54,600 | ₩56,000 | +1.27% | 7.7만 |
|---|
| 2025.10.20 | ₩55,200 | ₩55,500 | ₩53,100 | ₩54,500 | -1.27% | 5.9만 |
|---|
| 2025.10.17 | ₩59,000 | ₩59,000 | ₩55,700 | ₩56,100 | -4.92% | 6만 |
|---|
| 2025.10.16 | ₩64,200 | ₩64,700 | ₩58,900 | ₩59,800 | -6.85% | 8.9만 |
|---|
| 2025.10.15 | ₩64,500 | ₩65,500 | ₩63,000 | ₩63,900 | -0.93% | 7.4만 |
|---|
| 2025.10.14 | ₩70,000 | ₩70,500 | ₩65,200 | ₩66,500 | -5.00% | 9.7만 |
|---|
| 2025.10.13 | ₩65,400 | ₩70,900 | ₩64,500 | ₩68,600 | +4.89% | 8.5만 |
|---|
| 2025.10.10 | ₩70,100 | ₩72,000 | ₩65,200 | ₩68,700 | -2.00% | 17.3만 |
|---|