시장 데이터를 불러오는 중
전체 종목
셀바스헬스케어 과거 주가
208370.KQ · KOSDAQ
주요 제품·사업: 체성분측정기, 혈압계, 점자정보단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208370.KQ · KOSDAQ
주요 제품·사업: 체성분측정기, 혈압계, 점자정보단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,655 | ₩2,675 | ₩2,575 | ₩2,605 | -1.88% | 14.1만 |
| 2026.10.07 | ₩2,735 | ₩2,800 | ₩2,675 | ₩2,675 | -2.19% | 26만 |
| 2026.10.06 | ₩2,650 | ₩2,770 | ₩2,650 | ₩2,765 | +4.34% | 40만 |
| 2026.10.02 | ₩2,690 | ₩2,770 | ₩2,650 | ₩2,660 | -1.12% | 37.3만 |
| 2026.10.01 | ₩2,755 | ₩2,835 | ₩2,650 | ₩2,710 | -1.63% | 56.3만 |
| 2026.09.30 | ₩2,880 | ₩2,905 | ₩2,660 | ₩2,780 | -3.47% | 81.4만 |
| 2026.09.29 | ₩2,800 | ₩3,100 | ₩2,615 | ₩2,880 | +2.86% | 577.8만 |
| 2026.09.28 | ₩2,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,370 |
| ₩2,745 |
| +12.50% |
| 428.5만 |
| 2026.09.23 | ₩2,320 | ₩2,550 | ₩2,315 | ₩2,345 | +1.08% | 22.2만 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,515 | ₩2,285 | ₩2,320 | 0.00% | 16.4만 |
|---|
| 2026.09.21 | ₩2,355 | ₩2,370 | ₩2,255 | ₩2,345 | -0.42% | 16.1만 |
|---|
| 2026.09.18 | ₩2,325 | ₩2,390 | ₩2,290 | ₩2,320 | -0.22% | 8.1만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,320 | ₩2,255 | ₩2,285 | -1.30% | 4.4만 |
|---|
| 2026.09.16 | ₩2,280 | ₩2,320 | ₩2,250 | ₩2,295 | +0.66% | 4.3만 |
|---|
| 2026.09.15 | ₩2,250 | ₩2,335 | ₩2,250 | ₩2,280 | +1.33% | 5.9만 |
|---|
| 2026.09.14 | ₩2,235 | ₩2,300 | ₩2,220 | ₩2,285 | +2.24% | 6.5만 |
|---|
| 2026.09.11 | ₩2,330 | ₩2,375 | ₩2,280 | ₩2,280 | -2.15% | 8.2만 |
|---|
| 2026.09.10 | ₩2,385 | ₩2,410 | ₩2,300 | ₩2,380 | -0.21% | 5.8만 |
|---|
| 2026.09.09 | ₩2,430 | ₩2,490 | ₩2,380 | ₩2,390 | -1.65% | 2.8만 |
|---|
| 2026.09.08 | ₩2,440 | ₩2,460 | ₩2,385 | ₩2,430 | -0.41% | 3.8만 |
|---|
| 2026.09.07 | ₩2,455 | ₩2,460 | ₩2,420 | ₩2,440 | -0.61% | 2.2만 |
|---|
| 2026.09.04 | ₩2,420 | ₩2,485 | ₩2,400 | ₩2,455 | +1.45% | 2.8만 |
|---|
| 2026.09.03 | ₩2,490 | ₩2,500 | ₩2,355 | ₩2,435 | -2.21% | 7.1만 |
|---|
| 2026.09.02 | ₩2,510 | ₩2,515 | ₩2,430 | ₩2,440 | -2.79% | 4.6만 |
|---|
| 2026.09.01 | ₩2,470 | ₩2,700 | ₩2,440 | ₩2,555 | +3.44% | 20.5만 |
|---|
| 2026.08.31 | ₩2,445 | ₩2,495 | ₩2,360 | ₩2,470 | +1.02% | 8.1만 |
|---|
| 2026.08.28 | ₩2,440 | ₩2,505 | ₩2,425 | ₩2,475 | +1.43% | 4만 |
|---|
| 2026.08.27 | ₩2,460 | ₩2,490 | ₩2,435 | ₩2,455 | -0.20% | 4.1만 |
|---|
| 2026.08.26 | ₩2,480 | ₩2,500 | ₩2,425 | ₩2,455 | -1.01% | 2.8만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,455 | ₩2,315 | ₩2,450 | +1.66% | 6.1만 |
|---|
| 2026.08.24 | ₩2,390 | ₩2,635 | ₩2,390 | ₩2,455 | +2.72% | 29.8만 |
|---|
| 2026.08.21 | ₩2,530 | ₩2,570 | ₩2,360 | ₩2,390 | -5.53% | 15.9만 |
|---|
| 2026.08.20 | ₩2,545 | ₩2,590 | ₩2,505 | ₩2,515 | -1.18% | 7.7만 |
|---|
| 2026.08.19 | ₩2,545 | ₩2,690 | ₩2,495 | ₩2,500 | -1.77% | 7.6만 |
|---|
| 2026.08.18 | ₩2,745 | ₩2,760 | ₩2,590 | ₩2,620 | -4.55% | 11.3만 |
|---|
| 2026.08.14 | ₩2,765 | ₩2,780 | ₩2,650 | ₩2,700 | -2.35% | 12만 |
|---|
| 2026.08.13 | ₩2,770 | ₩2,835 | ₩2,715 | ₩2,765 | -0.18% | 13.4만 |
|---|
| 2026.08.12 | ₩2,850 | ₩2,890 | ₩2,635 | ₩2,800 | -1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩2,835 | ₩2,890 | ₩2,785 | ₩2,850 | +0.53% | 16.1만 |
|---|
| 2026.08.10 | ₩2,770 | ₩2,840 | ₩2,715 | ₩2,840 | +2.53% | 27.5만 |
|---|
| 2026.08.07 | ₩2,825 | ₩2,865 | ₩2,680 | ₩2,710 | -4.07% | 47.8만 |
|---|
| 2026.08.06 | ₩2,700 | ₩3,160 | ₩2,600 | ₩2,825 | +4.63% | 299.5만 |
|---|
| 2026.08.05 | ₩2,710 | ₩2,760 | ₩2,675 | ₩2,695 | -0.55% | 13만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,840 | ₩2,575 | ₩2,710 | +1.50% | 49.4만 |
|---|
| 2026.08.03 | ₩2,385 | ₩2,585 | ₩2,350 | ₩2,485 | +4.19% | 20.4만 |
|---|
| 2026.07.31 | ₩2,205 | ₩2,380 | ₩2,205 | ₩2,380 | +7.94% | 15.1만 |
|---|
| 2026.07.30 | ₩2,130 | ₩2,360 | ₩2,130 | ₩2,185 | +2.58% | 15만 |
|---|
| 2026.07.29 | ₩2,630 | ₩2,660 | ₩2,180 | ₩2,300 | -12.55% | 48.8만 |
|---|
| 2026.07.28 | ₩2,605 | ₩2,840 | ₩2,440 | ₩2,680 | +2.88% | 45.3만 |
|---|
| 2026.07.27 | ₩2,570 | ₩2,970 | ₩2,525 | ₩2,595 | +0.97% | 47.2만 |
|---|
| 2026.07.24 | ₩2,600 | ₩2,600 | ₩2,440 | ₩2,450 | -5.77% | 8.6만 |
|---|
| 2026.07.23 | ₩2,485 | ₩2,730 | ₩2,475 | ₩2,630 | +5.84% | 51.7만 |
|---|
| 2026.07.22 | ₩2,445 | ₩2,510 | ₩2,400 | ₩2,435 | -0.41% | 5.5만 |
|---|
| 2026.07.21 | ₩2,370 | ₩2,455 | ₩2,315 | ₩2,430 | +2.53% | 5만 |
|---|
| 2026.07.20 | ₩2,475 | ₩2,480 | ₩2,380 | ₩2,380 | -3.84% | 4.4만 |
|---|
| 2026.07.16 | ₩2,580 | ₩2,630 | ₩2,475 | ₩2,485 | -3.68% | 7만 |
|---|
| 2026.07.15 | ₩2,460 | ₩2,605 | ₩2,460 | ₩2,580 | +4.88% | 7.7만 |
|---|
| 2026.07.14 | ₩2,505 | ₩2,600 | ₩2,385 | ₩2,435 | -2.79% | 19.1만 |
|---|
| 2026.07.13 | ₩2,720 | ₩2,830 | ₩2,535 | ₩2,540 | -6.62% | 10.1만 |
|---|
| 2026.07.10 | ₩2,575 | ₩2,775 | ₩2,575 | ₩2,735 | +6.21% | 10.2만 |
|---|
| 2026.07.09 | ₩2,685 | ₩2,745 | ₩2,580 | ₩2,590 | -3.54% | 9.4만 |
|---|
| 2026.07.08 | ₩2,710 | ₩2,830 | ₩2,600 | ₩2,700 | -0.37% | 19만 |
|---|
| 2026.07.07 | ₩2,725 | ₩2,870 | ₩2,705 | ₩2,805 | +2.94% | 9.6만 |
|---|
| 2026.07.06 | ₩2,755 | ₩2,870 | ₩2,720 | ₩2,790 | +1.27% | 7.3만 |
|---|
| 2026.07.03 | ₩2,725 | ₩2,850 | ₩2,550 | ₩2,845 | +4.40% | 13.3만 |
|---|
| 2026.07.02 | ₩2,825 | ₩2,830 | ₩2,650 | ₩2,715 | -3.89% | 10.6만 |
|---|
| 2026.07.01 | ₩2,770 | ₩2,975 | ₩2,725 | ₩2,825 | +1.99% | 6.6만 |
|---|
| 2026.06.30 | ₩2,910 | ₩3,115 | ₩2,750 | ₩2,770 | -4.81% | 17.5만 |
|---|
| 2026.06.29 | ₩2,535 | ₩2,880 | ₩2,500 | ₩2,770 | +9.27% | 16.6만 |
|---|
| 2026.06.26 | ₩2,715 | ₩2,720 | ₩2,450 | ₩2,565 | -5.52% | 31.6만 |
|---|
| 2026.06.25 | ₩2,825 | ₩2,915 | ₩2,695 | ₩2,715 | -3.89% | 16.4만 |
|---|
| 2026.06.24 | ₩2,785 | ₩2,915 | ₩2,775 | ₩2,825 | +1.44% | 12.9만 |
|---|
| 2026.06.23 | ₩2,955 | ₩3,030 | ₩2,800 | ₩2,820 | -4.57% | 16.2만 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,140 | ₩2,965 | ₩3,000 | -0.33% | 10.3만 |
|---|
| 2026.06.19 | ₩3,210 | ₩3,250 | ₩3,040 | ₩3,065 | -4.52% | 20.1만 |
|---|
| 2026.06.18 | ₩3,390 | ₩3,390 | ₩3,225 | ₩3,250 | -4.13% | 8.2만 |
|---|
| 2026.06.17 | ₩3,225 | ₩3,450 | ₩3,205 | ₩3,355 | +4.03% | 15.4만 |
|---|
| 2026.06.16 | ₩3,265 | ₩3,380 | ₩3,240 | ₩3,250 | -0.46% | 6.5만 |
|---|
| 2026.06.15 | ₩3,320 | ₩3,415 | ₩3,265 | ₩3,290 | -0.90% | 7.2만 |
|---|
| 2026.06.12 | ₩3,100 | ₩3,340 | ₩3,100 | ₩3,265 | +5.32% | 11.7만 |
|---|
| 2026.06.11 | ₩2,985 | ₩3,130 | ₩2,985 | ₩3,090 | +3.52% | 7.6만 |
|---|
| 2026.06.10 | ₩3,075 | ₩3,150 | ₩3,005 | ₩3,085 | +0.33% | 506 |
|---|
| 2026.06.09 | ₩2,975 | ₩3,150 | ₩2,975 | ₩3,090 | +3.87% | 12.3만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,185 | ₩2,890 | ₩2,975 | +2.23% | 29.1만 |
|---|
| 2026.06.05 | ₩3,290 | ₩3,320 | ₩3,180 | ₩3,250 | -1.22% | 10.4만 |
|---|
| 2026.06.04 | ₩3,250 | ₩3,345 | ₩3,190 | ₩3,240 | -0.31% | 9.6만 |
|---|
| 2026.06.02 | ₩3,255 | ₩3,345 | ₩3,185 | ₩3,270 | +0.46% | 20.9만 |
|---|
| 2026.06.01 | ₩3,460 | ₩3,535 | ₩3,310 | ₩3,350 | -3.18% | 26.1만 |
|---|
| 2026.05.29 | ₩3,680 | ₩3,845 | ₩3,475 | ₩3,505 | -4.76% | 17.6만 |
|---|
| 2026.05.28 | ₩3,665 | ₩3,695 | ₩3,455 | ₩3,575 | -2.46% | 15만 |
|---|
| 2026.05.27 | ₩3,790 | ₩3,795 | ₩3,645 | ₩3,665 | -3.30% | 11만 |
|---|
| 2026.05.26 | ₩3,905 | ₩3,945 | ₩3,760 | ₩3,795 | -2.82% | 13.8만 |
|---|
| 2026.05.22 | ₩3,830 | ₩3,935 | ₩3,755 | ₩3,900 | +1.83% | 13만 |
|---|
| 2026.05.21 | ₩3,670 | ₩3,825 | ₩3,670 | ₩3,730 | +1.63% | 9.7만 |
|---|
| 2026.05.20 | ₩3,830 | ₩3,840 | ₩3,600 | ₩3,650 | -4.70% | 12.7만 |
|---|
| 2026.05.19 | ₩3,665 | ₩3,830 | ₩3,580 | ₩3,830 | +4.50% | 9.5만 |
|---|
| 2026.05.18 | ₩3,805 | ₩3,825 | ₩3,570 | ₩3,665 | -3.68% | 15.5만 |
|---|
| 2026.05.15 | ₩3,905 | ₩4,190 | ₩3,730 | ₩3,785 | -3.07% | 21.9만 |
|---|
| 2026.05.14 | ₩3,895 | ₩3,975 | ₩3,820 | ₩3,905 | +0.26% | 10.6만 |
|---|
| 2026.05.13 | ₩3,920 | ₩3,980 | ₩3,850 | ₩3,895 | -0.64% | 11.1만 |
|---|
| 2026.05.12 | ₩4,045 | ₩4,045 | ₩3,830 | ₩3,915 | -3.21% | 24.6만 |
|---|
| 2026.05.11 | ₩4,100 | ₩4,130 | ₩3,980 | ₩4,030 | -1.71% | 20.1만 |
|---|
| 2026.05.08 | ₩4,090 | ₩4,220 | ₩4,060 | ₩4,130 | +0.98% | 8.8만 |
|---|
| 2026.05.07 | ₩4,095 | ₩4,245 | ₩4,060 | ₩4,130 | +0.85% | 15.9만 |
|---|
| 2026.05.06 | ₩4,280 | ₩4,280 | ₩4,080 | ₩4,090 | -4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩4,340 | ₩4,380 | ₩4,230 | ₩4,250 | -2.07% | 16.6만 |
|---|
| 2026.04.30 | ₩4,435 | ₩4,515 | ₩4,325 | ₩4,340 | -2.14% | 20.7만 |
|---|
| 2026.04.29 | ₩4,460 | ₩4,500 | ₩4,365 | ₩4,430 | -0.67% | 15.3만 |
|---|
| 2026.04.28 | ₩4,520 | ₩4,580 | ₩4,450 | ₩4,460 | -1.33% | 15.2만 |
|---|
| 2026.04.27 | ₩4,465 | ₩4,530 | ₩4,435 | ₩4,510 | +1.01% | 16.1만 |
|---|
| 2026.04.24 | ₩4,410 | ₩4,510 | ₩4,335 | ₩4,480 | +1.59% | 12.4만 |
|---|
| 2026.04.23 | ₩4,430 | ₩4,470 | ₩4,325 | ₩4,410 | -0.45% | 16.4만 |
|---|
| 2026.04.22 | ₩4,460 | ₩4,565 | ₩4,400 | ₩4,415 | -1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩4,430 | ₩4,470 | ₩4,385 | ₩4,460 | +0.68% | 16.9만 |
|---|
| 2026.04.20 | ₩4,495 | ₩4,580 | ₩4,405 | ₩4,440 | -1.22% | 23만 |
|---|
| 2026.04.17 | ₩4,450 | ₩4,540 | ₩4,430 | ₩4,450 | 0.00% | 20.6만 |
|---|
| 2026.04.16 | ₩4,600 | ₩4,680 | ₩4,460 | ₩4,500 | -2.17% | 53만 |
|---|
| 2026.04.15 | ₩4,380 | ₩4,430 | ₩4,340 | ₩4,390 | +0.23% | 19.6만 |
|---|
| 2026.04.14 | ₩4,265 | ₩4,380 | ₩4,265 | ₩4,315 | +1.17% | 13.6만 |
|---|
| 2026.04.13 | ₩4,275 | ₩4,435 | ₩4,170 | ₩4,235 | -0.94% | 27.2만 |
|---|
| 2026.04.10 | ₩4,335 | ₩4,350 | ₩4,245 | ₩4,295 | -0.92% | 12.2만 |
|---|
| 2026.04.09 | ₩4,385 | ₩4,420 | ₩4,275 | ₩4,300 | -1.94% | 12.5만 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,375 | ₩4,265 | ₩4,370 | +2.46% | 18.7만 |
|---|
| 2026.04.07 | ₩4,310 | ₩4,310 | ₩4,115 | ₩4,160 | -3.48% | 10.6만 |
|---|
| 2026.04.06 | ₩4,270 | ₩4,360 | ₩4,140 | ₩4,240 | -0.70% | 18.5만 |
|---|
| 2026.04.03 | ₩4,270 | ₩4,315 | ₩4,200 | ₩4,250 | -0.47% | 14.4만 |
|---|
| 2026.04.02 | ₩4,510 | ₩4,585 | ₩4,115 | ₩4,190 | -7.10% | 38.5만 |
|---|
| 2026.04.01 | ₩4,310 | ₩4,510 | ₩4,310 | ₩4,490 | +4.18% | 29.3만 |
|---|
| 2026.03.31 | ₩4,320 | ₩4,455 | ₩4,180 | ₩4,195 | -2.89% | 39.9만 |
|---|
| 2026.03.30 | ₩4,515 | ₩4,530 | ₩4,345 | ₩4,355 | -3.54% | 44.9만 |
|---|
| 2026.03.27 | ₩4,640 | ₩4,775 | ₩4,500 | ₩4,800 | +3.45% | 110.6만 |
|---|
| 2026.03.26 | ₩4,530 | ₩5,410 | ₩4,390 | ₩4,800 | +5.96% | 1012.9만 |
|---|
| 2026.03.25 | ₩4,460 | ₩4,620 | ₩4,460 | ₩4,515 | +1.23% | 48.3만 |
|---|
| 2026.03.24 | ₩4,350 | ₩4,865 | ₩4,230 | ₩4,440 | +2.07% | 275.6만 |
|---|
| 2026.03.23 | ₩4,355 | ₩4,355 | ₩4,200 | ₩4,200 | -3.56% | 20.1만 |
|---|
| 2026.03.20 | ₩4,440 | ₩4,520 | ₩4,375 | ₩4,450 | +0.23% | 16.5만 |
|---|
| 2026.03.19 | ₩4,455 | ₩4,495 | ₩4,355 | ₩4,370 | -1.91% | 23.9만 |
|---|
| 2026.03.18 | ₩4,525 | ₩4,650 | ₩4,510 | ₩4,510 | -0.33% | 24.3만 |
|---|
| 2026.03.17 | ₩4,565 | ₩4,690 | ₩4,500 | ₩4,515 | -1.10% | 29.2만 |
|---|
| 2026.03.16 | ₩4,835 | ₩4,905 | ₩4,545 | ₩4,565 | -5.58% | 92.9만 |
|---|
| 2026.03.13 | ₩4,360 | ₩4,575 | ₩4,200 | ₩4,465 | +2.41% | 40.9만 |
|---|
| 2026.03.12 | ₩4,360 | ₩4,480 | ₩4,350 | ₩4,445 | +1.95% | 19.3만 |
|---|
| 2026.03.11 | ₩4,370 | ₩4,680 | ₩4,320 | ₩4,400 | +0.69% | 39.5만 |
|---|
| 2026.03.10 | ₩4,410 | ₩4,490 | ₩4,310 | ₩4,365 | -1.02% | 13.3만 |
|---|
| 2026.03.09 | ₩4,155 | ₩4,280 | ₩4,060 | ₩4,245 | +2.17% | 16.8만 |
|---|
| 2026.03.06 | ₩4,375 | ₩4,595 | ₩4,315 | ₩4,450 | +1.71% | 21.7만 |
|---|
| 2026.03.05 | ₩4,080 | ₩4,580 | ₩4,080 | ₩4,480 | +9.80% | 46.8만 |
|---|
| 2026.03.04 | ₩4,500 | ₩4,580 | ₩3,940 | ₩3,950 | -12.22% | 77.1만 |
|---|
| 2026.03.03 | ₩4,880 | ₩4,990 | ₩4,600 | ₩4,610 | -5.53% | 66.7만 |
|---|
| 2026.02.27 | ₩5,300 | ₩5,410 | ₩5,040 | ₩5,040 | -4.91% | 53만 |
|---|
| 2026.02.26 | ₩5,340 | ₩5,780 | ₩5,150 | ₩5,300 | -0.75% | 155.8만 |
|---|
| 2026.02.25 | ₩5,350 | ₩5,550 | ₩5,240 | ₩5,250 | -1.87% | 84.8만 |
|---|
| 2026.02.24 | ₩5,100 | ₩6,150 | ₩5,040 | ₩5,350 | +4.90% | 531.7만 |
|---|
| 2026.02.23 | ₩4,925 | ₩5,250 | ₩4,875 | ₩5,100 | +3.55% | 64.5만 |
|---|
| 2026.02.20 | ₩5,010 | ₩5,050 | ₩4,910 | ₩4,930 | -1.60% | 28.3만 |
|---|
| 2026.02.19 | ₩4,915 | ₩5,040 | ₩4,865 | ₩5,010 | +1.93% | 31.3만 |
|---|
| 2026.02.13 | ₩5,060 | ₩5,110 | ₩4,915 | ₩4,915 | -2.87% | 26.2만 |
|---|
| 2026.02.12 | ₩5,120 | ₩5,150 | ₩5,000 | ₩5,070 | -0.98% | 27.1만 |
|---|
| 2026.02.11 | ₩5,370 | ₩5,370 | ₩5,060 | ₩5,070 | -5.59% | 35.7만 |
|---|
| 2026.02.10 | ₩5,220 | ₩5,480 | ₩5,210 | ₩5,290 | +1.34% | 48.6만 |
|---|
| 2026.02.09 | ₩5,190 | ₩5,320 | ₩5,140 | ₩5,200 | +0.19% | 36.2만 |
|---|
| 2026.02.06 | ₩5,170 | ₩5,190 | ₩4,940 | ₩5,050 | -2.32% | 55.1만 |
|---|
| 2026.02.05 | ₩5,470 | ₩5,550 | ₩5,250 | ₩5,270 | -3.66% | 52.2만 |
|---|
| 2026.02.04 | ₩5,460 | ₩5,610 | ₩5,430 | ₩5,490 | +0.55% | 54.9만 |
|---|
| 2026.02.03 | ₩5,250 | ₩5,570 | ₩5,250 | ₩5,460 | +4.00% | 69.2만 |
|---|
| 2026.02.02 | ₩5,450 | ₩5,590 | ₩5,160 | ₩5,210 | -4.40% | 59.3만 |
|---|
| 2026.01.30 | ₩5,750 | ₩5,750 | ₩5,450 | ₩5,520 | -4.00% | 71.1만 |
|---|
| 2026.01.29 | ₩5,840 | ₩5,910 | ₩5,540 | ₩5,720 | -2.05% | 67.1만 |
|---|
| 2026.01.28 | ₩5,740 | ₩5,800 | ₩5,610 | ₩5,760 | +0.35% | 68.9만 |
|---|
| 2026.01.27 | ₩5,890 | ₩5,990 | ₩5,720 | ₩5,740 | -2.55% | 74.9만 |
|---|
| 2026.01.26 | ₩5,770 | ₩6,000 | ₩5,750 | ₩5,890 | +2.08% | 92.5만 |
|---|
| 2026.01.23 | ₩5,940 | ₩6,020 | ₩5,690 | ₩5,720 | -3.70% | 105만 |
|---|
| 2026.01.22 | ₩6,050 | ₩6,140 | ₩5,790 | ₩5,870 | -2.98% | 88.3만 |
|---|
| 2026.01.21 | ₩6,170 | ₩6,290 | ₩5,800 | ₩5,920 | -4.05% | 142.1만 |
|---|
| 2026.01.20 | ₩6,090 | ₩6,640 | ₩6,050 | ₩6,330 | +3.94% | 328.9만 |
|---|
| 2026.01.19 | ₩6,200 | ₩6,320 | ₩5,950 | ₩6,090 | -1.77% | 138.1만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,530 | ₩5,835 | ₩6,200 | +2.82% | 426.1만 |
|---|
| 2026.01.15 | ₩6,050 | ₩6,090 | ₩5,820 | ₩5,960 | -1.49% | 120.5만 |
|---|
| 2026.01.14 | ₩6,210 | ₩6,230 | ₩5,950 | ₩5,980 | -3.70% | 132.5만 |
|---|
| 2026.01.13 | ₩6,680 | ₩6,750 | ₩6,170 | ₩6,210 | -7.04% | 217.2만 |
|---|
| 2026.01.12 | ₩6,630 | ₩6,910 | ₩6,350 | ₩6,500 | -1.96% | 440.1만 |
|---|
| 2026.01.09 | ₩5,960 | ₩7,000 | ₩5,910 | ₩6,650 | +11.58% | 1983.6만 |
|---|
| 2026.01.08 | ₩5,650 | ₩6,490 | ₩5,610 | ₩5,910 | +4.60% | 1066.7만 |
|---|
| 2026.01.07 | ₩5,730 | ₩6,060 | ₩5,590 | ₩5,630 | -1.75% | 194.8만 |
|---|
| 2026.01.06 | ₩5,920 | ₩5,990 | ₩5,670 | ₩5,690 | -3.89% | 118.9만 |
|---|
| 2026.01.05 | ₩5,600 | ₩6,300 | ₩5,420 | ₩5,930 | +5.89% | 796.6만 |
|---|
| 2026.01.02 | ₩5,740 | ₩5,930 | ₩5,630 | ₩5,660 | -1.39% | 134.2만 |
|---|
| 2025.12.30 | ₩5,580 | ₩5,960 | ₩5,410 | ₩5,810 | +4.12% | 237.6만 |
|---|
| 2025.12.29 | ₩5,790 | ₩5,790 | ₩5,510 | ₩5,650 | -2.42% | 84.9만 |
|---|
| 2025.12.26 | ₩6,280 | ₩6,290 | ₩5,800 | ₩5,860 | -6.69% | 192.7만 |
|---|
| 2025.12.24 | ₩6,050 | ₩7,490 | ₩5,710 | ₩6,410 | +5.95% | 1533.4만 |
|---|
| 2025.12.23 | ₩5,570 | ₩6,130 | ₩5,480 | ₩5,900 | +5.92% | 440.4만 |
|---|
| 2025.12.22 | ₩5,200 | ₩5,920 | ₩5,110 | ₩5,810 | +11.73% | 400.5만 |
|---|
| 2025.12.19 | ₩4,860 | ₩5,340 | ₩4,690 | ₩5,010 | +3.09% | 286만 |
|---|
| 2025.12.18 | ₩4,955 | ₩5,030 | ₩4,810 | ₩4,870 | -1.72% | 57.4만 |
|---|
| 2025.12.17 | ₩5,590 | ₩5,590 | ₩5,000 | ₩5,070 | -9.30% | 153.4만 |
|---|
| 2025.12.16 | ₩5,950 | ₩6,000 | ₩5,510 | ₩5,640 | -5.21% | 121.8만 |
|---|
| 2025.12.15 | ₩6,070 | ₩6,240 | ₩5,760 | ₩6,020 | -0.82% | 255.5만 |
|---|
| 2025.12.12 | ₩6,000 | ₩6,060 | ₩5,720 | ₩5,950 | -0.83% | 218만 |
|---|
| 2025.12.11 | ₩6,380 | ₩6,390 | ₩5,730 | ₩5,950 | -6.74% | 532.5만 |
|---|
| 2025.12.10 | ₩4,450 | ₩5,620 | ₩4,325 | ₩5,620 | +26.29% | 373.1만 |
|---|
| 2025.12.09 | ₩4,400 | ₩4,510 | ₩4,270 | ₩4,325 | -1.70% | 49.9만 |
|---|
| 2025.12.08 | ₩4,250 | ₩4,260 | ₩4,145 | ₩4,165 | -2.00% | 24.6만 |
|---|
| 2025.12.05 | ₩4,410 | ₩4,430 | ₩4,220 | ₩4,245 | -3.74% | 30.7만 |
|---|
| 2025.12.04 | ₩4,460 | ₩4,505 | ₩4,385 | ₩4,420 | -0.90% | 25.1만 |
|---|
| 2025.12.03 | ₩4,635 | ₩4,635 | ₩4,500 | ₩4,550 | -1.83% | 34.8만 |
|---|
| 2025.12.02 | ₩4,645 | ₩4,685 | ₩4,525 | ₩4,670 | +0.54% | 50.3만 |
|---|
| 2025.12.01 | ₩4,760 | ₩4,770 | ₩4,600 | ₩4,760 | 0.00% | 73.5만 |
|---|
| 2025.11.28 | ₩4,700 | ₩4,710 | ₩4,590 | ₩4,695 | -0.11% | 65.1만 |
|---|
| 2025.11.27 | ₩4,660 | ₩4,690 | ₩4,500 | ₩4,530 | -2.79% | 81.5만 |
|---|
| 2025.11.26 | ₩4,480 | ₩4,560 | ₩4,380 | ₩4,485 | +0.11% | 76만 |
|---|
| 2025.11.25 | ₩4,535 | ₩4,635 | ₩4,280 | ₩4,355 | -3.97% | 117.5만 |
|---|
| 2025.11.24 | ₩4,410 | ₩4,420 | ₩4,160 | ₩4,190 | -4.99% | 52만 |
|---|
| 2025.11.21 | ₩4,535 | ₩4,560 | ₩4,320 | ₩4,375 | -3.53% | 77.9만 |
|---|
| 2025.11.20 | ₩4,705 | ₩4,840 | ₩4,620 | ₩4,740 | +0.74% | 105.5만 |
|---|
| 2025.11.19 | ₩5,010 | ₩5,040 | ₩4,785 | ₩4,925 | -1.70% | 127.7만 |
|---|
| 2025.11.18 | ₩4,965 | ₩5,200 | ₩4,715 | ₩5,190 | +4.53% | 372.7만 |
|---|
| 2025.11.17 | ₩4,855 | ₩5,010 | ₩4,590 | ₩4,785 | -1.44% | 232.7만 |
|---|
| 2025.11.14 | ₩4,895 | ₩5,010 | ₩4,430 | ₩4,575 | -6.54% | 762만 |
|---|
| 2025.11.13 | ₩4,110 | ₩4,110 | ₩3,960 | ₩4,005 | -2.55% | 27.4만 |
|---|
| 2025.11.12 | ₩4,210 | ₩4,295 | ₩4,030 | ₩4,095 | -2.73% | 71.7만 |
|---|
| 2025.11.11 | ₩4,070 | ₩4,260 | ₩3,990 | ₩4,120 | +1.23% | 98.5만 |
|---|
| 2025.11.10 | ₩4,065 | ₩4,070 | ₩3,900 | ₩3,930 | -3.32% | 38.2만 |
|---|
| 2025.11.07 | ₩4,130 | ₩4,275 | ₩3,900 | ₩3,980 | -3.63% | 166.1만 |
|---|
| 2025.11.06 | ₩4,045 | ₩4,300 | ₩3,800 | ₩3,840 | -5.07% | 113.3만 |
|---|
| 2025.11.05 | ₩3,945 | ₩4,150 | ₩3,625 | ₩3,715 | -5.83% | 94.7만 |
|---|
| 2025.11.04 | ₩3,630 | ₩3,630 | ₩3,515 | ₩3,530 | -2.75% | 4.5만 |
|---|
| 2025.11.03 | ₩3,440 | ₩3,590 | ₩3,440 | ₩3,570 | +3.78% | 5.8만 |
|---|
| 2025.10.31 | ₩3,405 | ₩3,485 | ₩3,405 | ₩3,465 | +1.76% | 3.2만 |
|---|
| 2025.10.30 | ₩3,510 | ₩3,520 | ₩3,405 | ₩3,430 | -2.28% | 5만 |
|---|
| 2025.10.29 | ₩3,565 | ₩3,580 | ₩3,500 | ₩3,510 | -1.54% | 4.5만 |
|---|
| 2025.10.28 | ₩3,600 | ₩3,620 | ₩3,545 | ₩3,550 | -1.39% | 2.9만 |
|---|
| 2025.10.27 | ₩3,560 | ₩3,580 | ₩3,540 | ₩3,565 | +0.14% | 4.4만 |
|---|
| 2025.10.24 | ₩3,645 | ₩3,650 | ₩3,552 | ₩3,570 | -2.06% | 8.8만 |
|---|
| 2025.10.23 | ₩3,660 | ₩3,660 | ₩3,610 | ₩3,630 | -0.82% | 3.6만 |
|---|
| 2025.10.22 | ₩3,675 | ₩3,750 | ₩3,610 | ₩3,675 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩3,660 | ₩3,715 | ₩3,640 | ₩3,675 | +0.41% | 4.6만 |
|---|
| 2025.10.20 | ₩3,635 | ₩3,685 | ₩3,590 | ₩3,670 | +0.96% | 3.4만 |
|---|
| 2025.10.17 | ₩3,720 | ₩3,720 | ₩3,635 | ₩3,665 | -1.48% | 5.4만 |
|---|
| 2025.10.16 | ₩3,760 | ₩3,785 | ₩3,675 | ₩3,675 | -2.26% | 6.4만 |
|---|
| 2025.10.15 | ₩3,720 | ₩3,900 | ₩3,720 | ₩3,750 | +0.81% | 3.1만 |
|---|
| 2025.10.14 | ₩3,790 | ₩3,840 | ₩3,725 | ₩3,725 | -1.72% | 2.9만 |
|---|
| 2025.10.13 | ₩3,760 | ₩3,815 | ₩3,745 | ₩3,790 | +0.80% | 2만 |
|---|
| 2025.10.10 | ₩3,900 | ₩3,900 | ₩3,720 | ₩3,840 | -1.54% | 5.7만 |
|---|