시장 데이터를 불러오는 중
전체 종목
유바이오로직스 과거 주가
206650.KQ · KOSDAQ
주요 제품·사업: 경구용 콜레라 백신, 바이오의약품 수탁 연구 및 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
206650.KQ · KOSDAQ
주요 제품·사업: 경구용 콜레라 백신, 바이오의약품 수탁 연구 및 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,430 | ₩8,640 | ₩8,330 | ₩8,420 | -0.12% | 8.4만 |
| 2026.10.08 | ₩8,650 | ₩9,060 | ₩8,360 | ₩8,420 | -2.66% | 30.2만 |
| 2026.10.07 | ₩8,590 | ₩8,730 | ₩8,450 | ₩8,490 | -1.16% | 7.5만 |
| 2026.10.06 | ₩8,470 | ₩8,700 | ₩8,270 | ₩8,430 | -0.47% | 7.9만 |
| 2026.10.02 | ₩8,620 | ₩8,680 | ₩8,440 | ₩8,450 | -1.97% | 8.1만 |
| 2026.10.01 | ₩8,360 | ₩8,630 | ₩8,230 | ₩8,630 | +3.23% | 8.3만 |
| 2026.09.30 | ₩8,310 | ₩8,380 | ₩8,200 | ₩8,290 | -0.24% | 4.7만 |
| 2026.09.29 | ₩8,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,170 |
| ₩8,230 |
| -2.26% |
| 5.5만 |
| 2026.09.28 | ₩8,300 | ₩8,590 | ₩8,250 | ₩8,420 | +1.45% | 8.2만 |
|---|
| 2026.09.23 | ₩8,370 | ₩8,440 | ₩8,220 | ₩8,240 | -1.55% | 7.6만 |
|---|
| 2026.09.22 | ₩8,350 | ₩8,470 | ₩8,300 | ₩8,320 | -0.36% | 8.1만 |
|---|
| 2026.09.21 | ₩8,490 | ₩8,570 | ₩8,350 | ₩8,370 | -1.41% | 7.6만 |
|---|
| 2026.09.18 | ₩8,330 | ₩8,500 | ₩8,330 | ₩8,410 | +0.96% | 7.2만 |
|---|
| 2026.09.17 | ₩8,320 | ₩8,440 | ₩8,230 | ₩8,320 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩8,400 | ₩8,570 | ₩8,250 | ₩8,320 | -0.95% | 7만 |
|---|
| 2026.09.15 | ₩8,600 | ₩8,700 | ₩8,340 | ₩8,400 | -2.33% | 12.4만 |
|---|
| 2026.09.14 | ₩8,690 | ₩8,750 | ₩8,560 | ₩8,640 | -0.58% | 5.4만 |
|---|
| 2026.09.11 | ₩8,550 | ₩8,730 | ₩8,500 | ₩8,690 | +1.64% | 8.8만 |
|---|
| 2026.09.10 | ₩8,650 | ₩8,720 | ₩8,420 | ₩8,550 | -1.16% | 13.2만 |
|---|
| 2026.09.09 | ₩8,510 | ₩8,710 | ₩8,440 | ₩8,650 | +1.65% | 6.8만 |
|---|
| 2026.09.08 | ₩8,790 | ₩8,790 | ₩8,500 | ₩8,500 | -3.30% | 9만 |
|---|
| 2026.09.07 | ₩8,790 | ₩8,800 | ₩8,620 | ₩8,620 | -1.93% | 8.3만 |
|---|
| 2026.09.04 | ₩8,690 | ₩8,830 | ₩8,650 | ₩8,790 | +1.15% | 6.4만 |
|---|
| 2026.09.03 | ₩9,000 | ₩9,030 | ₩8,620 | ₩8,690 | -3.44% | 14.7만 |
|---|
| 2026.09.02 | ₩9,400 | ₩9,400 | ₩8,940 | ₩8,940 | -4.89% | 13.3만 |
|---|
| 2026.09.01 | ₩9,030 | ₩9,330 | ₩8,970 | ₩9,290 | +2.88% | 14.2만 |
|---|
| 2026.08.31 | ₩9,400 | ₩9,400 | ₩8,970 | ₩9,110 | -3.09% | 21.3만 |
|---|
| 2026.08.28 | ₩8,900 | ₩9,530 | ₩8,800 | ₩9,510 | +6.85% | 34.1만 |
|---|
| 2026.08.27 | ₩9,000 | ₩9,050 | ₩8,810 | ₩8,830 | -1.89% | 9만 |
|---|
| 2026.08.26 | ₩9,000 | ₩9,120 | ₩8,900 | ₩9,000 | 0.00% | 18.8만 |
|---|
| 2026.08.25 | ₩8,980 | ₩8,990 | ₩8,620 | ₩8,950 | -0.33% | 13.2만 |
|---|
| 2026.08.24 | ₩8,730 | ₩9,140 | ₩8,610 | ₩9,020 | +3.32% | 17.2만 |
|---|
| 2026.08.21 | ₩8,750 | ₩8,950 | ₩8,340 | ₩8,660 | -1.03% | 14.1만 |
|---|
| 2026.08.20 | ₩8,910 | ₩9,470 | ₩8,600 | ₩8,660 | -2.81% | 18.2만 |
|---|
| 2026.08.19 | ₩8,970 | ₩9,150 | ₩8,560 | ₩8,580 | -4.35% | 18.4만 |
|---|
| 2026.08.18 | ₩9,140 | ₩9,670 | ₩9,060 | ₩9,150 | +0.11% | 33.7만 |
|---|
| 2026.08.14 | ₩8,880 | ₩9,150 | ₩8,750 | ₩9,130 | +2.82% | 9.4만 |
|---|
| 2026.08.13 | ₩8,960 | ₩9,100 | ₩8,820 | ₩8,870 | -1.00% | 8.6만 |
|---|
| 2026.08.12 | ₩9,120 | ₩9,160 | ₩8,910 | ₩8,960 | -1.75% | 11.1만 |
|---|
| 2026.08.11 | ₩9,160 | ₩9,250 | ₩9,050 | ₩9,120 | -0.44% | 11만 |
|---|
| 2026.08.10 | ₩8,690 | ₩9,200 | ₩8,670 | ₩9,150 | +5.29% | 14.2만 |
|---|
| 2026.08.07 | ₩8,730 | ₩8,850 | ₩8,600 | ₩8,690 | -0.46% | 9.5만 |
|---|
| 2026.08.06 | ₩8,410 | ₩8,760 | ₩8,310 | ₩8,730 | +3.80% | 9.3만 |
|---|
| 2026.08.05 | ₩8,500 | ₩8,670 | ₩8,370 | ₩8,400 | -1.18% | 9.8만 |
|---|
| 2026.08.04 | ₩7,870 | ₩8,450 | ₩7,870 | ₩8,340 | +5.97% | 11만 |
|---|
| 2026.08.03 | ₩7,860 | ₩8,130 | ₩7,700 | ₩7,870 | +0.13% | 9.6만 |
|---|
| 2026.07.31 | ₩7,600 | ₩7,930 | ₩7,540 | ₩7,930 | +4.34% | 15.4만 |
|---|
| 2026.07.30 | ₩6,950 | ₩7,680 | ₩6,950 | ₩7,440 | +7.05% | 16.3만 |
|---|
| 2026.07.29 | ₩7,970 | ₩7,970 | ₩7,210 | ₩7,390 | -7.28% | 19만 |
|---|
| 2026.07.28 | ₩7,900 | ₩8,040 | ₩7,760 | ₩7,850 | -0.63% | 12.8만 |
|---|
| 2026.07.27 | ₩7,900 | ₩8,190 | ₩7,870 | ₩8,070 | +2.15% | 12.9만 |
|---|
| 2026.07.24 | ₩7,800 | ₩8,250 | ₩7,650 | ₩7,720 | -1.03% | 22.5만 |
|---|
| 2026.07.23 | ₩7,620 | ₩7,900 | ₩7,610 | ₩7,890 | +3.54% | 11.8만 |
|---|
| 2026.07.22 | ₩7,640 | ₩7,790 | ₩7,520 | ₩7,620 | -0.26% | 12.5만 |
|---|
| 2026.07.21 | ₩7,530 | ₩7,690 | ₩7,450 | ₩7,620 | +1.20% | 20.3만 |
|---|
| 2026.07.20 | ₩7,910 | ₩8,140 | ₩7,500 | ₩7,600 | -3.92% | 18.1만 |
|---|
| 2026.07.16 | ₩8,290 | ₩8,290 | ₩7,960 | ₩7,980 | -3.74% | 9.6만 |
|---|
| 2026.07.15 | ₩7,950 | ₩8,310 | ₩7,950 | ₩8,170 | +2.77% | 11.3만 |
|---|
| 2026.07.14 | ₩7,880 | ₩8,050 | ₩7,700 | ₩7,860 | -0.25% | 15만 |
|---|
| 2026.07.13 | ₩8,290 | ₩8,430 | ₩7,920 | ₩7,960 | -3.98% | 9.3만 |
|---|
| 2026.07.10 | ₩8,010 | ₩8,420 | ₩8,010 | ₩8,290 | +3.50% | 10.1만 |
|---|
| 2026.07.09 | ₩8,020 | ₩8,300 | ₩7,970 | ₩8,010 | -0.12% | 15.8만 |
|---|
| 2026.07.08 | ₩8,390 | ₩8,520 | ₩8,060 | ₩8,140 | -2.98% | 15.9만 |
|---|
| 2026.07.07 | ₩8,500 | ₩8,780 | ₩8,330 | ₩8,500 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩8,710 | ₩8,830 | ₩8,470 | ₩8,510 | -2.30% | 10.5만 |
|---|
| 2026.07.03 | ₩8,630 | ₩8,810 | ₩8,350 | ₩8,710 | +0.93% | 11.8만 |
|---|
| 2026.07.02 | ₩8,820 | ₩8,860 | ₩8,500 | ₩8,600 | -2.49% | 10.7만 |
|---|
| 2026.07.01 | ₩8,700 | ₩8,970 | ₩8,500 | ₩8,820 | +1.38% | 12.6만 |
|---|
| 2026.06.30 | ₩8,860 | ₩8,890 | ₩8,580 | ₩8,650 | -2.37% | 11.8만 |
|---|
| 2026.06.29 | ₩8,020 | ₩8,900 | ₩8,020 | ₩8,890 | +10.85% | 17.9만 |
|---|
| 2026.06.26 | ₩8,640 | ₩8,700 | ₩8,010 | ₩8,230 | -4.75% | 20만 |
|---|
| 2026.06.25 | ₩8,820 | ₩9,140 | ₩8,690 | ₩8,690 | -1.47% | 20.2만 |
|---|
| 2026.06.24 | ₩8,510 | ₩8,970 | ₩8,400 | ₩8,810 | +3.53% | 20.9만 |
|---|
| 2026.06.23 | ₩8,870 | ₩9,100 | ₩8,510 | ₩8,590 | -3.16% | 23.4만 |
|---|
| 2026.06.22 | ₩9,150 | ₩9,390 | ₩8,930 | ₩8,940 | -2.30% | 14.9만 |
|---|
| 2026.06.19 | ₩9,540 | ₩9,540 | ₩9,060 | ₩9,270 | -2.83% | 28.3만 |
|---|
| 2026.06.18 | ₩10,000 | ₩10,160 | ₩9,460 | ₩9,540 | -4.60% | 27.1만 |
|---|
| 2026.06.17 | ₩10,110 | ₩10,220 | ₩9,880 | ₩10,000 | -1.09% | 26.5만 |
|---|
| 2026.06.16 | ₩10,830 | ₩10,980 | ₩10,000 | ₩10,110 | -6.65% | 49.7만 |
|---|
| 2026.06.15 | ₩10,310 | ₩11,720 | ₩10,150 | ₩10,830 | +5.04% | 148.2만 |
|---|
| 2026.06.12 | ₩9,200 | ₩9,650 | ₩9,200 | ₩9,460 | +2.83% | 16.3만 |
|---|
| 2026.06.11 | ₩9,110 | ₩9,150 | ₩8,840 | ₩9,140 | +0.33% | 11만 |
|---|
| 2026.06.10 | ₩9,030 | ₩9,380 | ₩8,830 | ₩9,150 | +1.33% | 5 |
|---|
| 2026.06.09 | ₩8,870 | ₩9,630 | ₩8,870 | ₩9,300 | +4.85% | 17.1만 |
|---|
| 2026.06.08 | ₩9,500 | ₩9,520 | ₩8,900 | ₩8,990 | -5.37% | 34.8만 |
|---|
| 2026.06.05 | ₩9,760 | ₩9,950 | ₩9,680 | ₩9,810 | +0.51% | 20.3만 |
|---|
| 2026.06.04 | ₩9,810 | ₩10,090 | ₩9,620 | ₩9,940 | +1.33% | 17.4만 |
|---|
| 2026.06.02 | ₩9,770 | ₩10,010 | ₩9,600 | ₩9,900 | +1.33% | 33.7만 |
|---|
| 2026.06.01 | ₩9,740 | ₩10,020 | ₩9,650 | ₩9,820 | +0.82% | 36.5만 |
|---|
| 2026.05.29 | ₩10,170 | ₩10,370 | ₩9,960 | ₩10,000 | -1.67% | 19.3만 |
|---|
| 2026.05.28 | ₩10,520 | ₩10,530 | ₩9,880 | ₩10,170 | -3.33% | 32.5만 |
|---|
| 2026.05.27 | ₩10,790 | ₩10,880 | ₩10,440 | ₩10,520 | -2.50% | 34만 |
|---|
| 2026.05.26 | ₩11,400 | ₩11,440 | ₩10,790 | ₩10,790 | -5.35% | 29.7만 |
|---|
| 2026.05.22 | ₩10,680 | ₩11,390 | ₩10,680 | ₩11,220 | +5.06% | 31.8만 |
|---|
| 2026.05.21 | ₩10,750 | ₩11,050 | ₩10,620 | ₩10,630 | -1.12% | 20.6만 |
|---|
| 2026.05.20 | ₩11,350 | ₩11,520 | ₩10,610 | ₩10,640 | -6.26% | 36.5만 |
|---|
| 2026.05.19 | ₩11,010 | ₩11,490 | ₩10,810 | ₩11,230 | +2.00% | 36.4만 |
|---|
| 2026.05.18 | ₩11,360 | ₩11,440 | ₩10,930 | ₩11,300 | -0.53% | 24.6만 |
|---|
| 2026.05.15 | ₩11,790 | ₩11,790 | ₩11,240 | ₩11,390 | -3.39% | 37.3만 |
|---|
| 2026.05.14 | ₩11,780 | ₩12,050 | ₩11,670 | ₩11,850 | +0.59% | 17.5만 |
|---|
| 2026.05.13 | ₩12,190 | ₩12,250 | ₩11,720 | ₩11,760 | -3.53% | 32만 |
|---|
| 2026.05.12 | ₩12,000 | ₩12,220 | ₩11,730 | ₩12,050 | +0.42% | 30만 |
|---|
| 2026.05.11 | ₩12,250 | ₩12,290 | ₩11,860 | ₩11,910 | -2.78% | 30만 |
|---|
| 2026.05.08 | ₩12,250 | ₩12,450 | ₩12,170 | ₩12,270 | +0.16% | 14.8만 |
|---|
| 2026.05.07 | ₩12,300 | ₩12,430 | ₩11,880 | ₩12,300 | 0.00% | 21.2만 |
|---|
| 2026.05.06 | ₩12,640 | ₩12,710 | ₩12,210 | ₩12,290 | -2.77% | 42만 |
|---|
| 2026.05.04 | ₩12,960 | ₩12,960 | ₩12,660 | ₩12,710 | -1.93% | 28.5만 |
|---|
| 2026.04.30 | ₩13,100 | ₩13,150 | ₩12,770 | ₩12,800 | -2.29% | 30.3만 |
|---|
| 2026.04.29 | ₩13,330 | ₩13,330 | ₩13,050 | ₩13,150 | -1.35% | 23.3만 |
|---|
| 2026.04.28 | ₩13,660 | ₩13,660 | ₩13,300 | ₩13,320 | -2.49% | 20만 |
|---|
| 2026.04.27 | ₩13,640 | ₩13,810 | ₩13,610 | ₩13,620 | -0.15% | 25.7만 |
|---|
| 2026.04.24 | ₩13,400 | ₩13,750 | ₩13,380 | ₩13,610 | +1.57% | 27.1만 |
|---|
| 2026.04.23 | ₩13,540 | ₩13,670 | ₩13,230 | ₩13,430 | -0.81% | 27.4만 |
|---|
| 2026.04.22 | ₩13,350 | ₩13,860 | ₩13,350 | ₩13,550 | +1.50% | 42.6만 |
|---|
| 2026.04.21 | ₩13,650 | ₩13,650 | ₩13,260 | ₩13,300 | -2.56% | 30.4만 |
|---|
| 2026.04.20 | ₩13,950 | ₩13,950 | ₩13,460 | ₩13,530 | -3.01% | 26.5만 |
|---|
| 2026.04.17 | ₩13,890 | ₩14,470 | ₩13,730 | ₩13,930 | +0.29% | 64.6만 |
|---|
| 2026.04.16 | ₩13,520 | ₩13,660 | ₩13,450 | ₩13,560 | +0.30% | 16.7만 |
|---|
| 2026.04.15 | ₩12,950 | ₩13,480 | ₩12,950 | ₩13,420 | +3.63% | 29.5만 |
|---|
| 2026.04.14 | ₩13,200 | ₩13,280 | ₩12,860 | ₩12,940 | -1.97% | 35.7만 |
|---|
| 2026.04.13 | ₩13,220 | ₩13,490 | ₩13,100 | ₩13,100 | -0.91% | 19.7만 |
|---|
| 2026.04.10 | ₩13,130 | ₩13,310 | ₩12,960 | ₩13,310 | +1.37% | 18.7만 |
|---|
| 2026.04.09 | ₩13,350 | ₩13,350 | ₩13,060 | ₩13,070 | -2.10% | 17.6만 |
|---|
| 2026.04.08 | ₩13,640 | ₩13,690 | ₩13,250 | ₩13,340 | -2.20% | 27.7만 |
|---|
| 2026.04.07 | ₩13,500 | ₩13,700 | ₩13,170 | ₩13,330 | -1.26% | 19.5만 |
|---|
| 2026.04.06 | ₩13,400 | ₩13,490 | ₩13,100 | ₩13,320 | -0.60% | 16.8만 |
|---|
| 2026.04.03 | ₩13,530 | ₩13,660 | ₩13,370 | ₩13,460 | -0.52% | 16.1만 |
|---|
| 2026.04.02 | ₩14,050 | ₩14,220 | ₩13,000 | ₩13,330 | -5.12% | 29만 |
|---|
| 2026.04.01 | ₩13,820 | ₩14,030 | ₩13,720 | ₩13,990 | +1.23% | 18.3만 |
|---|
| 2026.03.31 | ₩13,730 | ₩13,865 | ₩13,340 | ₩13,430 | -2.18% | 26.1만 |
|---|
| 2026.03.30 | ₩14,100 | ₩14,210 | ₩13,670 | ₩13,750 | -2.48% | 24만 |
|---|
| 2026.03.27 | ₩13,860 | ₩14,260 | ₩13,830 | ₩13,830 | -0.22% | 27.5만 |
|---|
| 2026.03.26 | ₩14,070 | ₩14,240 | ₩13,750 | ₩13,830 | -1.71% | 20.3만 |
|---|
| 2026.03.25 | ₩14,050 | ₩14,270 | ₩13,870 | ₩14,070 | +0.14% | 32.7만 |
|---|
| 2026.03.24 | ₩14,110 | ₩14,300 | ₩13,890 | ₩13,990 | -0.85% | 18.5만 |
|---|
| 2026.03.23 | ₩13,890 | ₩14,050 | ₩13,680 | ₩13,970 | +0.58% | 29.8만 |
|---|
| 2026.03.20 | ₩14,350 | ₩14,380 | ₩14,000 | ₩14,120 | -1.60% | 25.4만 |
|---|
| 2026.03.19 | ₩14,060 | ₩14,380 | ₩13,930 | ₩14,320 | +1.85% | 21.1만 |
|---|
| 2026.03.18 | ₩14,770 | ₩14,800 | ₩14,100 | ₩14,220 | -3.72% | 46.3만 |
|---|
| 2026.03.17 | ₩14,600 | ₩14,920 | ₩14,500 | ₩14,640 | +0.27% | 24.1만 |
|---|
| 2026.03.16 | ₩14,700 | ₩14,740 | ₩14,270 | ₩14,480 | -1.50% | 23.5만 |
|---|
| 2026.03.13 | ₩14,810 | ₩15,100 | ₩14,630 | ₩14,690 | -0.81% | 42.5만 |
|---|
| 2026.03.12 | ₩14,620 | ₩15,180 | ₩14,620 | ₩15,180 | +3.83% | 50.5만 |
|---|
| 2026.03.11 | ₩14,250 | ₩14,950 | ₩14,240 | ₩14,550 | +2.11% | 49.9만 |
|---|
| 2026.03.10 | ₩14,350 | ₩14,550 | ₩14,020 | ₩14,200 | -1.05% | 36.8만 |
|---|
| 2026.03.09 | ₩13,850 | ₩14,180 | ₩13,530 | ₩14,130 | +2.02% | 36.7만 |
|---|
| 2026.03.06 | ₩14,700 | ₩15,090 | ₩14,140 | ₩14,460 | -1.63% | 45만 |
|---|
| 2026.03.05 | ₩14,180 | ₩14,980 | ₩14,130 | ₩14,700 | +3.67% | 72.4만 |
|---|
| 2026.03.04 | ₩14,450 | ₩14,700 | ₩13,090 | ₩13,290 | -8.03% | 97.5만 |
|---|
| 2026.03.03 | ₩14,320 | ₩15,450 | ₩14,320 | ₩14,800 | +3.35% | 82.3만 |
|---|
| 2026.02.27 | ₩15,420 | ₩15,480 | ₩14,750 | ₩14,950 | -3.05% | 84만 |
|---|
| 2026.02.26 | ₩15,760 | ₩16,050 | ₩15,250 | ₩15,530 | -1.46% | 123.3만 |
|---|
| 2026.02.25 | ₩16,110 | ₩17,700 | ₩15,300 | ₩15,940 | -1.06% | 432.2만 |
|---|
| 2026.02.24 | ₩14,400 | ₩16,430 | ₩14,200 | ₩16,200 | +12.50% | 468.4만 |
|---|
| 2026.02.23 | ₩13,900 | ₩14,250 | ₩13,900 | ₩14,160 | +1.87% | 54.9만 |
|---|
| 2026.02.20 | ₩14,040 | ₩14,140 | ₩13,740 | ₩13,820 | -1.57% | 37.3만 |
|---|
| 2026.02.19 | ₩13,550 | ₩14,100 | ₩13,490 | ₩14,030 | +3.54% | 54.1만 |
|---|
| 2026.02.13 | ₩13,600 | ₩13,690 | ₩13,460 | ₩13,460 | -1.03% | 27.5만 |
|---|
| 2026.02.12 | ₩13,320 | ₩14,260 | ₩13,260 | ₩13,710 | +2.93% | 70만 |
|---|
| 2026.02.11 | ₩13,610 | ₩13,660 | ₩13,300 | ₩13,310 | -2.20% | 19.1만 |
|---|
| 2026.02.10 | ₩13,600 | ₩13,750 | ₩13,440 | ₩13,480 | -0.88% | 23.7만 |
|---|
| 2026.02.09 | ₩13,400 | ₩13,730 | ₩13,200 | ₩13,630 | +1.72% | 38.9만 |
|---|
| 2026.02.06 | ₩12,840 | ₩13,230 | ₩12,700 | ₩13,100 | +2.02% | 39만 |
|---|
| 2026.02.05 | ₩13,980 | ₩14,240 | ₩13,200 | ₩13,260 | -5.15% | 49.6만 |
|---|
| 2026.02.04 | ₩13,410 | ₩14,310 | ₩13,300 | ₩13,590 | +1.34% | 87.2만 |
|---|
| 2026.02.03 | ₩15,390 | ₩15,390 | ₩13,550 | ₩13,820 | -10.20% | 251만 |
|---|
| 2026.02.02 | ₩12,730 | ₩12,900 | ₩12,410 | ₩12,500 | -1.81% | 26.8만 |
|---|
| 2026.01.30 | ₩12,120 | ₩12,730 | ₩12,120 | ₩12,520 | +3.30% | 43.3만 |
|---|
| 2026.01.29 | ₩11,910 | ₩12,090 | ₩11,680 | ₩12,000 | +0.76% | 15.3만 |
|---|
| 2026.01.28 | ₩11,850 | ₩11,920 | ₩11,750 | ₩11,870 | +0.17% | 18.1만 |
|---|
| 2026.01.27 | ₩11,840 | ₩11,970 | ₩11,700 | ₩11,810 | -0.25% | 14.2만 |
|---|
| 2026.01.26 | ₩11,560 | ₩11,950 | ₩11,470 | ₩11,840 | +2.42% | 26.5만 |
|---|
| 2026.01.23 | ₩11,140 | ₩11,510 | ₩11,080 | ₩11,450 | +2.78% | 34.2만 |
|---|
| 2026.01.22 | ₩11,110 | ₩11,280 | ₩11,090 | ₩11,180 | +0.63% | 12.1만 |
|---|
| 2026.01.21 | ₩11,280 | ₩11,300 | ₩10,950 | ₩11,060 | -1.95% | 16.4만 |
|---|
| 2026.01.20 | ₩11,160 | ₩11,435 | ₩11,070 | ₩11,350 | +1.70% | 16.2만 |
|---|
| 2026.01.19 | ₩11,240 | ₩11,240 | ₩10,940 | ₩11,060 | -1.60% | 14.6만 |
|---|
| 2026.01.16 | ₩11,260 | ₩11,320 | ₩11,120 | ₩11,150 | -0.98% | 11.2만 |
|---|
| 2026.01.15 | ₩11,360 | ₩11,390 | ₩11,100 | ₩11,220 | -1.23% | 14.6만 |
|---|
| 2026.01.14 | ₩11,210 | ₩11,430 | ₩11,160 | ₩11,360 | +1.34% | 14.3만 |
|---|
| 2026.01.13 | ₩11,200 | ₩11,230 | ₩11,030 | ₩11,200 | 0.00% | 9.2만 |
|---|
| 2026.01.12 | ₩11,240 | ₩11,370 | ₩11,010 | ₩11,150 | -0.80% | 17.8만 |
|---|
| 2026.01.09 | ₩11,320 | ₩11,400 | ₩11,160 | ₩11,230 | -0.80% | 18.8만 |
|---|
| 2026.01.08 | ₩11,440 | ₩11,570 | ₩11,310 | ₩11,380 | -0.52% | 11.8만 |
|---|
| 2026.01.07 | ₩11,550 | ₩11,550 | ₩11,250 | ₩11,440 | -0.95% | 23.6만 |
|---|
| 2026.01.06 | ₩11,680 | ₩11,730 | ₩11,550 | ₩11,580 | -0.86% | 10.1만 |
|---|
| 2026.01.05 | ₩11,420 | ₩11,810 | ₩11,400 | ₩11,680 | +2.28% | 17.9만 |
|---|
| 2026.01.02 | ₩11,370 | ₩11,620 | ₩11,350 | ₩11,410 | +0.35% | 10.2만 |
|---|
| 2025.12.30 | ₩11,550 | ₩11,610 | ₩11,240 | ₩11,360 | -1.65% | 19.6만 |
|---|
| 2025.12.29 | ₩11,590 | ₩11,700 | ₩11,480 | ₩11,570 | -0.17% | 12.7만 |
|---|
| 2025.12.26 | ₩11,710 | ₩11,790 | ₩11,460 | ₩11,510 | -1.71% | 13.4만 |
|---|
| 2025.12.24 | ₩11,920 | ₩11,930 | ₩11,630 | ₩11,720 | -1.68% | 13.2만 |
|---|
| 2025.12.23 | ₩12,060 | ₩12,120 | ₩11,780 | ₩11,850 | -1.74% | 18.3만 |
|---|
| 2025.12.22 | ₩12,200 | ₩12,240 | ₩12,000 | ₩12,060 | -1.15% | 15.1만 |
|---|
| 2025.12.19 | ₩12,240 | ₩12,290 | ₩12,090 | ₩12,150 | -0.74% | 12.6만 |
|---|
| 2025.12.18 | ₩12,150 | ₩12,300 | ₩11,980 | ₩12,230 | +0.66% | 12.2만 |
|---|
| 2025.12.17 | ₩12,190 | ₩12,340 | ₩12,140 | ₩12,260 | +0.57% | 12.2만 |
|---|
| 2025.12.16 | ₩12,280 | ₩12,350 | ₩12,150 | ₩12,180 | -0.81% | 10.6만 |
|---|
| 2025.12.15 | ₩12,250 | ₩12,380 | ₩12,180 | ₩12,310 | +0.49% | 11.5만 |
|---|
| 2025.12.12 | ₩12,320 | ₩12,380 | ₩12,230 | ₩12,280 | -0.32% | 10.4만 |
|---|
| 2025.12.11 | ₩12,260 | ₩12,390 | ₩12,200 | ₩12,280 | +0.16% | 12.5만 |
|---|
| 2025.12.10 | ₩12,190 | ₩12,240 | ₩12,120 | ₩12,190 | 0.00% | 12.2만 |
|---|
| 2025.12.09 | ₩12,280 | ₩12,370 | ₩12,170 | ₩12,210 | -0.57% | 9.7만 |
|---|
| 2025.12.08 | ₩12,280 | ₩12,460 | ₩12,240 | ₩12,260 | -0.16% | 13.3만 |
|---|
| 2025.12.05 | ₩12,480 | ₩12,490 | ₩12,290 | ₩12,430 | -0.40% | 10만 |
|---|
| 2025.12.04 | ₩12,620 | ₩12,700 | ₩12,360 | ₩12,410 | -1.66% | 13.1만 |
|---|
| 2025.12.03 | ₩12,710 | ₩12,720 | ₩12,550 | ₩12,620 | -0.71% | 11.1만 |
|---|
| 2025.12.02 | ₩12,650 | ₩12,700 | ₩12,500 | ₩12,700 | +0.40% | 8.7만 |
|---|
| 2025.12.01 | ₩12,950 | ₩12,990 | ₩12,670 | ₩12,720 | -1.78% | 11.8만 |
|---|
| 2025.11.28 | ₩12,500 | ₩12,810 | ₩12,490 | ₩12,740 | +1.92% | 13만 |
|---|
| 2025.11.27 | ₩12,580 | ₩12,760 | ₩12,460 | ₩12,470 | -0.87% | 8.9만 |
|---|
| 2025.11.26 | ₩12,170 | ₩12,600 | ₩12,170 | ₩12,600 | +3.53% | 15만 |
|---|
| 2025.11.25 | ₩12,330 | ₩12,460 | ₩12,070 | ₩12,130 | -1.62% | 13.8만 |
|---|
| 2025.11.24 | ₩12,700 | ₩12,720 | ₩12,250 | ₩12,260 | -3.46% | 20만 |
|---|
| 2025.11.21 | ₩12,430 | ₩12,680 | ₩12,370 | ₩12,650 | +1.77% | 14.9만 |
|---|
| 2025.11.20 | ₩12,550 | ₩12,800 | ₩12,460 | ₩12,770 | +1.75% | 15.3만 |
|---|
| 2025.11.19 | ₩12,780 | ₩12,780 | ₩12,320 | ₩12,420 | -2.82% | 20.4만 |
|---|
| 2025.11.18 | ₩13,350 | ₩13,360 | ₩12,600 | ₩12,660 | -5.17% | 29.1만 |
|---|
| 2025.11.17 | ₩14,090 | ₩14,160 | ₩13,270 | ₩13,350 | -5.25% | 40.8만 |
|---|
| 2025.11.14 | ₩13,250 | ₩14,230 | ₩13,230 | ₩13,990 | +5.58% | 67.7만 |
|---|
| 2025.11.13 | ₩12,970 | ₩13,870 | ₩12,970 | ₩13,480 | +3.93% | 90.5만 |
|---|
| 2025.11.12 | ₩12,700 | ₩13,020 | ₩12,660 | ₩12,850 | +1.18% | 29.7만 |
|---|
| 2025.11.11 | ₩12,570 | ₩12,960 | ₩12,350 | ₩12,540 | -0.24% | 27.2만 |
|---|
| 2025.11.10 | ₩12,120 | ₩12,280 | ₩12,080 | ₩12,240 | +0.99% | 10.5만 |
|---|
| 2025.11.07 | ₩12,380 | ₩12,380 | ₩12,040 | ₩12,120 | -2.10% | 18.2만 |
|---|
| 2025.11.06 | ₩12,430 | ₩12,690 | ₩12,280 | ₩12,430 | 0.00% | 15.7만 |
|---|
| 2025.11.05 | ₩12,580 | ₩12,590 | ₩12,050 | ₩12,410 | -1.35% | 23.6만 |
|---|
| 2025.11.04 | ₩12,200 | ₩12,720 | ₩12,090 | ₩12,360 | +1.31% | 25.7만 |
|---|
| 2025.11.03 | ₩12,380 | ₩12,690 | ₩12,150 | ₩12,280 | -0.81% | 22.3만 |
|---|
| 2025.10.31 | ₩12,340 | ₩12,480 | ₩12,060 | ₩12,350 | +0.08% | 20.2만 |
|---|
| 2025.10.30 | ₩12,550 | ₩12,640 | ₩12,320 | ₩12,410 | -1.12% | 30.5만 |
|---|
| 2025.10.29 | ₩12,930 | ₩12,930 | ₩12,580 | ₩12,650 | -2.17% | 19.8만 |
|---|
| 2025.10.28 | ₩12,940 | ₩13,330 | ₩12,750 | ₩12,800 | -1.08% | 27만 |
|---|
| 2025.10.27 | ₩12,840 | ₩13,030 | ₩12,740 | ₩12,940 | +0.78% | 16.4만 |
|---|
| 2025.10.24 | ₩12,950 | ₩12,980 | ₩12,700 | ₩12,720 | -1.78% | 17.8만 |
|---|
| 2025.10.23 | ₩12,890 | ₩13,070 | ₩12,830 | ₩12,900 | +0.08% | 11.8만 |
|---|
| 2025.10.22 | ₩13,000 | ₩13,040 | ₩12,750 | ₩13,010 | +0.08% | 8.3만 |
|---|
| 2025.10.21 | ₩12,750 | ₩12,960 | ₩12,710 | ₩12,890 | +1.10% | 16.5만 |
|---|
| 2025.10.20 | ₩12,750 | ₩12,790 | ₩12,600 | ₩12,670 | -0.63% | 13.4만 |
|---|
| 2025.10.17 | ₩12,740 | ₩12,920 | ₩12,550 | ₩12,680 | -0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩12,870 | ₩12,910 | ₩12,710 | ₩12,730 | -1.09% | 13.7만 |
|---|
| 2025.10.15 | ₩12,930 | ₩13,100 | ₩12,820 | ₩12,850 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩12,960 | ₩13,100 | ₩12,740 | ₩12,900 | -0.46% | 14.3만 |
|---|
| 2025.10.13 | ₩12,710 | ₩13,060 | ₩12,700 | ₩12,890 | +1.42% | 11.1만 |
|---|