시장 데이터를 불러오는 중
전체 종목
케어젠 과거 주가
214370.KQ · KOSDAQ
주요 제품·사업: 성장인자, 바이오미메틱펩타이드 기반 안면, 두피, 바디 코스메슈티컬 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214370.KQ · KOSDAQ
주요 제품·사업: 성장인자, 바이오미메틱펩타이드 기반 안면, 두피, 바디 코스메슈티컬 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩41,400 | ₩42,200 | ₩40,700 | ₩40,850 | -1.33% | 1.4만 |
| 2026.10.08 | ₩44,050 | ₩44,050 | ₩40,900 | ₩41,800 | -5.11% | 8.9만 |
| 2026.10.07 | ₩43,400 | ₩45,500 | ₩43,400 | ₩44,500 | +2.53% | 9.9만 |
| 2026.10.06 | ₩42,500 | ₩45,700 | ₩42,450 | ₩43,100 | +1.41% | 7.6만 |
| 2026.10.02 | ₩42,900 | ₩43,700 | ₩42,350 | ₩42,550 | -0.82% | 5.2만 |
| 2026.10.01 | ₩40,650 | ₩43,200 | ₩39,900 | ₩43,150 | +6.15% | 8.9만 |
| 2026.09.30 | ₩41,850 | ₩42,700 | ₩40,650 | ₩40,850 | -2.39% | 7.3만 |
| 2026.09.29 | ₩40,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,500 |
| ₩41,700 |
| +3.09% |
| 6.4만 |
| 2026.09.28 | ₩40,650 | ₩41,150 | ₩39,550 | ₩39,700 | -2.34% | 5만 |
|---|
| 2026.09.23 | ₩39,600 | ₩40,500 | ₩39,350 | ₩40,200 | +1.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,550 | ₩40,600 | ₩39,300 | ₩39,350 | -2.96% | 5.5만 |
|---|
| 2026.09.21 | ₩39,950 | ₩40,850 | ₩39,550 | ₩40,300 | +0.88% | 4.4만 |
|---|
| 2026.09.18 | ₩40,900 | ₩41,050 | ₩39,650 | ₩39,900 | -2.44% | 6.5만 |
|---|
| 2026.09.17 | ₩41,650 | ₩42,150 | ₩40,600 | ₩40,800 | -2.04% | 4.8만 |
|---|
| 2026.09.16 | ₩41,350 | ₩41,450 | ₩40,300 | ₩41,200 | -0.36% | 4.5만 |
|---|
| 2026.09.15 | ₩40,500 | ₩41,650 | ₩40,500 | ₩41,350 | +2.10% | 5만 |
|---|
| 2026.09.14 | ₩40,550 | ₩41,400 | ₩39,800 | ₩41,000 | +1.11% | 6.9만 |
|---|
| 2026.09.11 | ₩40,650 | ₩41,800 | ₩40,400 | ₩41,700 | +2.58% | 6만 |
|---|
| 2026.09.10 | ₩42,950 | ₩43,300 | ₩40,650 | ₩42,300 | -1.51% | 10.4만 |
|---|
| 2026.09.09 | ₩43,950 | ₩44,600 | ₩42,950 | ₩43,550 | -0.91% | 6만 |
|---|
| 2026.09.08 | ₩44,850 | ₩46,100 | ₩44,400 | ₩44,600 | -0.56% | 6만 |
|---|
| 2026.09.07 | ₩43,850 | ₩45,200 | ₩43,500 | ₩45,200 | +3.08% | 4.5만 |
|---|
| 2026.09.04 | ₩44,250 | ₩45,250 | ₩43,250 | ₩44,500 | +0.56% | 7.2만 |
|---|
| 2026.09.03 | ₩47,900 | ₩48,050 | ₩43,600 | ₩43,850 | -8.46% | 12.2만 |
|---|
| 2026.09.02 | ₩48,950 | ₩49,550 | ₩46,750 | ₩47,300 | -3.37% | 8.2만 |
|---|
| 2026.09.01 | ₩50,700 | ₩51,500 | ₩49,650 | ₩50,600 | -0.20% | 5.7만 |
|---|
| 2026.08.31 | ₩51,200 | ₩52,100 | ₩49,950 | ₩51,600 | +0.78% | 5.8만 |
|---|
| 2026.08.28 | ₩52,300 | ₩53,500 | ₩52,000 | ₩52,900 | +1.15% | 3.4만 |
|---|
| 2026.08.27 | ₩52,400 | ₩53,800 | ₩51,500 | ₩53,200 | +1.53% | 5.6만 |
|---|
| 2026.08.26 | ₩53,700 | ₩54,500 | ₩52,500 | ₩53,000 | -1.30% | 5만 |
|---|
| 2026.08.25 | ₩54,500 | ₩55,100 | ₩50,700 | ₩54,200 | -0.55% | 6.9만 |
|---|
| 2026.08.24 | ₩51,500 | ₩55,500 | ₩51,200 | ₩54,200 | +5.24% | 8.9만 |
|---|
| 2026.08.21 | ₩52,100 | ₩52,600 | ₩49,450 | ₩51,900 | -0.38% | 9만 |
|---|
| 2026.08.20 | ₩55,900 | ₩56,800 | ₩50,400 | ₩54,000 | -3.40% | 14.7만 |
|---|
| 2026.08.19 | ₩53,900 | ₩55,300 | ₩51,600 | ₩54,000 | +0.19% | 7.2만 |
|---|
| 2026.08.18 | ₩59,000 | ₩59,000 | ₩54,100 | ₩55,400 | -6.10% | 16.2만 |
|---|
| 2026.08.14 | ₩64,300 | ₩66,200 | ₩60,800 | ₩61,900 | -3.73% | 13.5만 |
|---|
| 2026.08.13 | ₩64,200 | ₩66,600 | ₩63,000 | ₩64,000 | -0.31% | 6.4만 |
|---|
| 2026.08.12 | ₩65,400 | ₩65,900 | ₩63,500 | ₩64,400 | -1.53% | 5.8만 |
|---|
| 2026.08.11 | ₩68,500 | ₩70,600 | ₩62,600 | ₩66,000 | -3.65% | 13.6만 |
|---|
| 2026.08.10 | ₩65,800 | ₩71,000 | ₩65,500 | ₩70,000 | +6.38% | 8만 |
|---|
| 2026.08.07 | ₩65,200 | ₩67,200 | ₩62,300 | ₩66,000 | +1.23% | 7만 |
|---|
| 2026.08.06 | ₩63,700 | ₩67,500 | ₩61,800 | ₩66,800 | +4.87% | 6.8만 |
|---|
| 2026.08.05 | ₩64,900 | ₩66,000 | ₩62,100 | ₩63,600 | -2.00% | 7.3만 |
|---|
| 2026.08.04 | ₩58,900 | ₩65,000 | ₩58,900 | ₩64,300 | +9.17% | 11.2만 |
|---|
| 2026.08.03 | ₩53,800 | ₩61,500 | ₩53,300 | ₩58,900 | +9.48% | 8.9만 |
|---|
| 2026.07.31 | ₩51,300 | ₩56,700 | ₩50,100 | ₩55,600 | +8.38% | 10.4만 |
|---|
| 2026.07.30 | ₩49,500 | ₩53,700 | ₩48,450 | ₩49,300 | -0.40% | 12.2만 |
|---|
| 2026.07.29 | ₩57,400 | ₩57,400 | ₩48,000 | ₩50,100 | -12.72% | 15.4만 |
|---|
| 2026.07.28 | ₩58,900 | ₩59,200 | ₩52,700 | ₩54,800 | -6.96% | 7.2만 |
|---|
| 2026.07.27 | ₩57,700 | ₩60,300 | ₩57,100 | ₩59,700 | +3.47% | 5.2만 |
|---|
| 2026.07.24 | ₩54,600 | ₩58,700 | ₩54,600 | ₩56,700 | +3.85% | 4.9만 |
|---|
| 2026.07.23 | ₩55,900 | ₩57,900 | ₩55,200 | ₩57,600 | +3.04% | 7.3만 |
|---|
| 2026.07.22 | ₩56,500 | ₩58,800 | ₩54,900 | ₩55,100 | -2.48% | 6.5만 |
|---|
| 2026.07.21 | ₩60,000 | ₩60,100 | ₩52,300 | ₩56,500 | -5.83% | 15.7만 |
|---|
| 2026.07.20 | ₩61,500 | ₩62,200 | ₩57,500 | ₩60,000 | -2.44% | 3.7만 |
|---|
| 2026.07.16 | ₩64,000 | ₩64,800 | ₩60,300 | ₩61,700 | -3.59% | 8.4만 |
|---|
| 2026.07.15 | ₩62,900 | ₩65,700 | ₩62,100 | ₩64,000 | +1.75% | 5.1만 |
|---|
| 2026.07.14 | ₩64,200 | ₩64,500 | ₩58,100 | ₩62,700 | -2.34% | 8.3만 |
|---|
| 2026.07.13 | ₩61,700 | ₩68,200 | ₩61,100 | ₩63,600 | +3.08% | 8.2만 |
|---|
| 2026.07.10 | ₩59,000 | ₩62,800 | ₩58,000 | ₩61,100 | +3.56% | 7.1만 |
|---|
| 2026.07.09 | ₩59,300 | ₩62,200 | ₩57,800 | ₩59,100 | -0.34% | 9.5만 |
|---|
| 2026.07.08 | ₩68,200 | ₩68,200 | ₩54,700 | ₩59,300 | -13.05% | 21.9만 |
|---|
| 2026.07.07 | ₩66,500 | ₩72,200 | ₩64,500 | ₩68,200 | +2.56% | 10.1만 |
|---|
| 2026.07.06 | ₩67,800 | ₩69,100 | ₩63,600 | ₩65,300 | -3.69% | 6.2만 |
|---|
| 2026.07.03 | ₩74,800 | ₩75,000 | ₩68,100 | ₩68,500 | -8.42% | 6.5만 |
|---|
| 2026.07.02 | ₩74,200 | ₩76,800 | ₩71,100 | ₩73,000 | -1.62% | 5.6만 |
|---|
| 2026.07.01 | ₩68,000 | ₩76,700 | ₩67,800 | ₩76,200 | +12.06% | 12.8만 |
|---|
| 2026.06.30 | ₩72,000 | ₩74,000 | ₩67,600 | ₩68,900 | -4.31% | 6.4만 |
|---|
| 2026.06.29 | ₩65,300 | ₩73,400 | ₩65,300 | ₩72,000 | +10.26% | 13.7만 |
|---|
| 2026.06.26 | ₩67,000 | ₩69,300 | ₩62,400 | ₩64,600 | -3.58% | 13.6만 |
|---|
| 2026.06.25 | ₩70,000 | ₩72,800 | ₩66,100 | ₩68,900 | -1.57% | 8만 |
|---|
| 2026.06.24 | ₩70,700 | ₩73,800 | ₩67,400 | ₩71,900 | +1.70% | 6.2만 |
|---|
| 2026.06.23 | ₩72,500 | ₩74,800 | ₩68,600 | ₩69,500 | -4.14% | 8.2만 |
|---|
| 2026.06.22 | ₩69,100 | ₩73,200 | ₩68,700 | ₩72,900 | +5.50% | 6.7만 |
|---|
| 2026.06.19 | ₩71,200 | ₩71,700 | ₩68,600 | ₩71,200 | 0.00% | 7.9만 |
|---|
| 2026.06.18 | ₩76,100 | ₩77,500 | ₩69,900 | ₩69,900 | -8.15% | 14.5만 |
|---|
| 2026.06.17 | ₩76,300 | ₩80,600 | ₩73,400 | ₩78,900 | +3.41% | 7.8만 |
|---|
| 2026.06.16 | ₩75,400 | ₩77,000 | ₩73,500 | ₩74,800 | -0.80% | 7.9만 |
|---|
| 2026.06.15 | ₩76,100 | ₩79,200 | ₩75,100 | ₩76,100 | 0.00% | 6.9만 |
|---|
| 2026.06.12 | ₩83,000 | ₩85,000 | ₩74,500 | ₩74,800 | -9.88% | 11.3만 |
|---|
| 2026.06.11 | ₩71,900 | ₩82,000 | ₩69,400 | ₩82,000 | +14.05% | 23만 |
|---|
| 2026.06.10 | ₩71,300 | ₩75,300 | ₩71,300 | ₩72,600 | +1.82% | 4 |
|---|
| 2026.06.09 | ₩68,500 | ₩76,800 | ₩66,200 | ₩74,500 | +8.76% | 12.9만 |
|---|
| 2026.06.08 | ₩75,400 | ₩75,400 | ₩67,300 | ₩68,200 | -9.55% | 18.9만 |
|---|
| 2026.06.05 | ₩85,500 | ₩85,500 | ₩75,400 | ₩77,800 | -9.01% | 13.5만 |
|---|
| 2026.06.04 | ₩81,700 | ₩86,000 | ₩79,200 | ₩84,500 | +3.43% | 8.6만 |
|---|
| 2026.06.02 | ₩83,000 | ₩84,500 | ₩80,000 | ₩81,700 | -1.57% | 12.1만 |
|---|
| 2026.06.01 | ₩90,900 | ₩90,900 | ₩81,900 | ₩84,000 | -7.59% | 12.9만 |
|---|
| 2026.05.29 | ₩91,000 | ₩91,900 | ₩86,700 | ₩88,400 | -2.86% | 10.2만 |
|---|
| 2026.05.28 | ₩91,500 | ₩94,300 | ₩86,800 | ₩89,400 | -2.30% | 7.7만 |
|---|
| 2026.05.27 | ₩89,500 | ₩95,200 | ₩88,700 | ₩93,300 | +4.25% | 11.1만 |
|---|
| 2026.05.26 | ₩90,300 | ₩92,000 | ₩86,200 | ₩90,500 | +0.22% | 7.2만 |
|---|
| 2026.05.22 | ₩86,000 | ₩94,800 | ₩85,400 | ₩89,100 | +3.60% | 13.5만 |
|---|
| 2026.05.21 | ₩94,100 | ₩96,000 | ₩83,600 | ₩84,000 | -10.73% | 17.3만 |
|---|
| 2026.05.20 | ₩92,000 | ₩96,800 | ₩86,600 | ₩93,200 | +1.30% | 10.3만 |
|---|
| 2026.05.19 | ₩87,700 | ₩92,900 | ₩82,900 | ₩91,900 | +4.79% | 12.7만 |
|---|
| 2026.05.18 | ₩97,700 | ₩97,700 | ₩85,600 | ₩85,700 | -12.28% | 12.4만 |
|---|
| 2026.05.15 | ₩102,400 | ₩102,500 | ₩94,000 | ₩97,700 | -4.59% | 10만 |
|---|
| 2026.05.14 | ₩97,700 | ₩106,600 | ₩97,400 | ₩101,800 | +4.20% | 13.8만 |
|---|
| 2026.05.13 | ₩100,500 | ₩102,600 | ₩92,900 | ₩97,200 | -3.28% | 10만 |
|---|
| 2026.05.12 | ₩101,100 | ₩102,200 | ₩92,700 | ₩100,500 | -0.59% | 9.4만 |
|---|
| 2026.05.11 | ₩96,100 | ₩102,000 | ₩93,000 | ₩101,300 | +5.41% | 11.3만 |
|---|
| 2026.05.08 | ₩97,700 | ₩98,900 | ₩93,700 | ₩97,200 | -0.51% | 7.2만 |
|---|
| 2026.05.07 | ₩100,000 | ₩104,600 | ₩97,200 | ₩97,700 | -2.30% | 10.3만 |
|---|
| 2026.05.06 | ₩106,400 | ₩107,200 | ₩99,800 | ₩101,000 | -5.08% | 9만 |
|---|
| 2026.05.04 | ₩105,500 | ₩107,000 | ₩102,100 | ₩105,400 | -0.09% | 7.2만 |
|---|
| 2026.04.30 | ₩103,900 | ₩110,000 | ₩101,000 | ₩105,500 | +1.54% | 15만 |
|---|
| 2026.04.29 | ₩107,000 | ₩108,800 | ₩104,500 | ₩106,000 | -0.93% | 7.3만 |
|---|
| 2026.04.28 | ₩106,200 | ₩108,000 | ₩99,500 | ₩107,000 | +0.75% | 17.1만 |
|---|
| 2026.04.27 | ₩109,300 | ₩112,300 | ₩106,500 | ₩109,500 | +0.18% | 13.1만 |
|---|
| 2026.04.24 | ₩105,700 | ₩108,800 | ₩102,400 | ₩107,900 | +2.08% | 12.7만 |
|---|
| 2026.04.23 | ₩96,100 | ₩109,200 | ₩95,200 | ₩108,400 | +12.80% | 27.7만 |
|---|
| 2026.04.22 | ₩92,100 | ₩96,000 | ₩91,100 | ₩95,000 | +3.15% | 9만 |
|---|
| 2026.04.21 | ₩99,000 | ₩100,000 | ₩92,100 | ₩92,600 | -6.46% | 16.6만 |
|---|
| 2026.04.20 | ₩99,000 | ₩100,500 | ₩97,300 | ₩98,800 | -0.20% | 6.2만 |
|---|
| 2026.04.17 | ₩98,100 | ₩101,300 | ₩96,600 | ₩101,300 | +3.26% | 8.8만 |
|---|
| 2026.04.16 | ₩99,600 | ₩102,000 | ₩97,600 | ₩99,100 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩97,400 | ₩101,500 | ₩96,500 | ₩100,000 | +2.67% | 11.8만 |
|---|
| 2026.04.14 | ₩93,300 | ₩96,700 | ₩90,000 | ₩95,900 | +2.79% | 14.5만 |
|---|
| 2026.04.13 | ₩83,900 | ₩93,000 | ₩83,500 | ₩92,000 | +9.65% | 27만 |
|---|
| 2026.04.10 | ₩85,900 | ₩87,000 | ₩81,100 | ₩85,600 | -0.35% | 13.3만 |
|---|
| 2026.04.09 | ₩86,600 | ₩88,800 | ₩82,000 | ₩84,300 | -2.66% | 14.5만 |
|---|
| 2026.04.08 | ₩88,200 | ₩88,900 | ₩83,100 | ₩86,600 | -1.81% | 13.9만 |
|---|
| 2026.04.07 | ₩90,300 | ₩91,300 | ₩75,200 | ₩82,000 | -9.19% | 34.5만 |
|---|
| 2026.04.06 | ₩105,800 | ₩106,300 | ₩86,800 | ₩88,800 | -16.07% | 31.8만 |
|---|
| 2026.04.03 | ₩109,500 | ₩111,600 | ₩102,600 | ₩107,500 | -1.83% | 14.3만 |
|---|
| 2026.04.02 | ₩102,600 | ₩116,600 | ₩101,200 | ₩106,300 | +3.61% | 49.1만 |
|---|
| 2026.04.01 | ₩93,800 | ₩97,600 | ₩92,900 | ₩96,100 | +2.45% | 9.3만 |
|---|
| 2026.03.31 | ₩90,000 | ₩94,100 | ₩89,000 | ₩90,800 | +0.89% | 9.3만 |
|---|
| 2026.03.30 | ₩91,900 | ₩93,600 | ₩90,100 | ₩90,900 | -1.09% | 8.8만 |
|---|
| 2026.03.27 | ₩92,100 | ₩98,400 | ₩90,000 | ₩96,900 | +5.21% | 10.6만 |
|---|
| 2026.03.26 | ₩99,000 | ₩99,800 | ₩92,900 | ₩93,800 | -5.25% | 15.8만 |
|---|
| 2026.03.25 | ₩105,400 | ₩106,700 | ₩86,600 | ₩98,000 | -7.02% | 54.2만 |
|---|
| 2026.03.24 | ₩107,800 | ₩109,800 | ₩103,000 | ₩105,000 | -2.60% | 7.1만 |
|---|
| 2026.03.23 | ₩106,500 | ₩108,800 | ₩103,900 | ₩105,600 | -0.85% | 8.7만 |
|---|
| 2026.03.20 | ₩111,200 | ₩114,400 | ₩110,700 | ₩112,000 | +0.72% | 12.8만 |
|---|
| 2026.03.19 | ₩110,000 | ₩112,400 | ₩109,250 | ₩110,000 | 0.00% | 7.6만 |
|---|
| 2026.03.18 | ₩111,500 | ₩116,500 | ₩109,100 | ₩113,800 | +2.06% | 9.3만 |
|---|
| 2026.03.17 | ₩116,200 | ₩117,100 | ₩108,000 | ₩108,600 | -6.54% | 21.3만 |
|---|
| 2026.03.16 | ₩116,300 | ₩124,300 | ₩114,200 | ₩115,200 | -0.95% | 8.6만 |
|---|
| 2026.03.13 | ₩120,700 | ₩125,300 | ₩117,600 | ₩119,000 | -1.41% | 12만 |
|---|
| 2026.03.12 | ₩120,500 | ₩126,000 | ₩119,800 | ₩124,500 | +3.32% | 11.7만 |
|---|
| 2026.03.11 | ₩131,000 | ₩132,100 | ₩118,400 | ₩123,200 | -5.95% | 21만 |
|---|
| 2026.03.10 | ₩137,700 | ₩137,700 | ₩128,500 | ₩131,400 | -4.58% | 16만 |
|---|
| 2026.03.09 | ₩117,500 | ₩132,500 | ₩116,000 | ₩130,000 | +10.64% | 13.8만 |
|---|
| 2026.03.06 | ₩119,300 | ₩131,200 | ₩117,000 | ₩129,500 | +8.55% | 13만 |
|---|
| 2026.03.05 | ₩117,700 | ₩129,000 | ₩110,200 | ₩122,400 | +3.99% | 24만 |
|---|
| 2026.03.04 | ₩128,000 | ₩128,000 | ₩104,800 | ₩106,500 | -16.80% | 32.8만 |
|---|
| 2026.03.03 | ₩133,000 | ₩143,100 | ₩129,000 | ₩129,000 | -3.01% | 17.6만 |
|---|
| 2026.02.27 | ₩135,300 | ₩140,100 | ₩133,500 | ₩136,800 | +1.11% | 12.3만 |
|---|
| 2026.02.26 | ₩136,400 | ₩140,700 | ₩131,000 | ₩139,600 | +2.35% | 17.1만 |
|---|
| 2026.02.25 | ₩138,000 | ₩139,000 | ₩133,800 | ₩134,500 | -2.54% | 8.1만 |
|---|
| 2026.02.24 | ₩141,100 | ₩144,300 | ₩135,500 | ₩136,200 | -3.47% | 21.1만 |
|---|
| 2026.02.23 | ₩152,300 | ₩153,800 | ₩136,100 | ₩145,400 | -4.53% | 23.6만 |
|---|
| 2026.02.20 | ₩145,200 | ₩153,400 | ₩142,300 | ₩150,100 | +3.37% | 22.8만 |
|---|
| 2026.02.19 | ₩126,200 | ₩145,800 | ₩125,000 | ₩145,200 | +15.06% | 34.8만 |
|---|
| 2026.02.13 | ₩116,700 | ₩122,300 | ₩116,000 | ₩120,800 | +3.51% | 7.9만 |
|---|
| 2026.02.12 | ₩115,500 | ₩118,900 | ₩114,900 | ₩116,700 | +1.04% | 6.5만 |
|---|
| 2026.02.11 | ₩117,900 | ₩121,900 | ₩115,300 | ₩118,000 | +0.08% | 5.8만 |
|---|
| 2026.02.10 | ₩118,200 | ₩122,300 | ₩115,400 | ₩118,100 | -0.08% | 8.9만 |
|---|
| 2026.02.09 | ₩116,000 | ₩120,500 | ₩106,900 | ₩118,900 | +2.50% | 21.6만 |
|---|
| 2026.02.06 | ₩112,000 | ₩120,400 | ₩110,300 | ₩115,200 | +2.86% | 15.3만 |
|---|
| 2026.02.05 | ₩124,500 | ₩129,000 | ₩117,700 | ₩120,800 | -2.97% | 12.7만 |
|---|
| 2026.02.04 | ₩120,000 | ₩130,800 | ₩118,200 | ₩126,000 | +5.00% | 18.7만 |
|---|
| 2026.02.03 | ₩111,500 | ₩120,100 | ₩106,400 | ₩120,100 | +7.71% | 24.5만 |
|---|
| 2026.02.02 | ₩115,900 | ₩119,700 | ₩104,400 | ₩106,300 | -8.28% | 40.6만 |
|---|
| 2026.01.30 | ₩123,600 | ₩135,900 | ₩121,000 | ₩125,500 | +1.54% | 60.7만 |
|---|
| 2026.01.29 | ₩112,200 | ₩121,000 | ₩110,000 | ₩119,400 | +6.42% | 42.3만 |
|---|
| 2026.01.28 | ₩102,000 | ₩110,900 | ₩101,900 | ₩109,200 | +7.06% | 36.2만 |
|---|
| 2026.01.27 | ₩97,700 | ₩104,400 | ₩96,700 | ₩101,800 | +4.20% | 35.8만 |
|---|
| 2026.01.26 | ₩86,500 | ₩102,300 | ₩86,000 | ₩100,800 | +16.53% | 63.2만 |
|---|
| 2026.01.23 | ₩75,800 | ₩86,500 | ₩75,400 | ₩86,200 | +13.72% | 35.3만 |
|---|
| 2026.01.22 | ₩73,500 | ₩77,000 | ₩72,300 | ₩76,000 | +3.40% | 11.1만 |
|---|
| 2026.01.21 | ₩75,600 | ₩78,400 | ₩71,300 | ₩74,500 | -1.46% | 21.1만 |
|---|
| 2026.01.20 | ₩76,800 | ₩78,600 | ₩74,000 | ₩76,800 | 0.00% | 13.2만 |
|---|
| 2026.01.19 | ₩73,600 | ₩78,000 | ₩73,000 | ₩77,400 | +5.16% | 19.5만 |
|---|
| 2026.01.16 | ₩71,600 | ₩74,600 | ₩69,600 | ₩73,700 | +2.93% | 13.5만 |
|---|
| 2026.01.15 | ₩72,500 | ₩73,400 | ₩70,700 | ₩71,500 | -1.38% | 15.3만 |
|---|
| 2026.01.14 | ₩68,100 | ₩75,300 | ₩68,100 | ₩73,400 | +7.78% | 27.3만 |
|---|
| 2026.01.13 | ₩68,500 | ₩68,700 | ₩66,300 | ₩68,500 | 0.00% | 10.1만 |
|---|
| 2026.01.12 | ₩69,200 | ₩69,800 | ₩67,800 | ₩69,100 | -0.14% | 8만 |
|---|
| 2026.01.09 | ₩70,000 | ₩70,500 | ₩67,100 | ₩70,300 | +0.43% | 13.1만 |
|---|
| 2026.01.08 | ₩68,100 | ₩71,300 | ₩67,400 | ₩70,600 | +3.67% | 13.4만 |
|---|
| 2026.01.07 | ₩66,300 | ₩68,600 | ₩65,600 | ₩67,600 | +1.96% | 8.2만 |
|---|
| 2026.01.06 | ₩70,000 | ₩70,500 | ₩65,200 | ₩67,100 | -4.14% | 18.6만 |
|---|
| 2026.01.05 | ₩72,300 | ₩73,400 | ₩67,200 | ₩70,700 | -2.21% | 21.7만 |
|---|
| 2026.01.02 | ₩75,000 | ₩76,000 | ₩71,000 | ₩73,800 | -1.60% | 32.2만 |
|---|
| 2025.12.30 | ₩68,900 | ₩73,100 | ₩66,300 | ₩71,800 | +4.21% | 17.9만 |
|---|
| 2025.12.29 | ₩66,000 | ₩69,700 | ₩63,800 | ₩69,500 | +5.30% | 19.1만 |
|---|
| 2025.12.26 | ₩64,900 | ₩65,900 | ₩63,600 | ₩64,400 | -0.77% | 13.7만 |
|---|
| 2025.12.24 | ₩67,300 | ₩68,100 | ₩64,100 | ₩64,700 | -3.86% | 13.9만 |
|---|
| 2025.12.23 | ₩67,700 | ₩69,600 | ₩65,100 | ₩67,200 | -0.74% | 14.8만 |
|---|
| 2025.12.22 | ₩68,000 | ₩68,300 | ₩65,200 | ₩66,100 | -2.79% | 12.7만 |
|---|
| 2025.12.19 | ₩64,300 | ₩69,200 | ₩63,500 | ₩67,800 | +5.44% | 15만 |
|---|
| 2025.12.18 | ₩66,600 | ₩66,700 | ₩62,900 | ₩64,200 | -3.60% | 11.3만 |
|---|
| 2025.12.17 | ₩66,400 | ₩68,100 | ₩62,600 | ₩66,500 | +0.15% | 18.9만 |
|---|
| 2025.12.16 | ₩68,000 | ₩68,000 | ₩64,500 | ₩65,000 | -4.41% | 18.9만 |
|---|
| 2025.12.15 | ₩71,700 | ₩73,800 | ₩67,100 | ₩67,900 | -5.30% | 19만 |
|---|
| 2025.12.12 | ₩74,200 | ₩75,900 | ₩70,000 | ₩71,600 | -3.50% | 16.5만 |
|---|
| 2025.12.11 | ₩73,900 | ₩74,800 | ₩72,300 | ₩73,300 | -0.81% | 12.9만 |
|---|
| 2025.12.10 | ₩73,500 | ₩73,800 | ₩71,000 | ₩73,200 | -0.41% | 9.5만 |
|---|
| 2025.12.09 | ₩73,500 | ₩74,500 | ₩72,200 | ₩73,100 | -0.54% | 9.3만 |
|---|
| 2025.12.08 | ₩74,100 | ₩74,700 | ₩72,000 | ₩73,200 | -1.21% | 9.3만 |
|---|
| 2025.12.05 | ₩75,000 | ₩75,600 | ₩72,100 | ₩72,900 | -2.80% | 12.8만 |
|---|
| 2025.12.04 | ₩75,200 | ₩78,000 | ₩72,600 | ₩73,700 | -1.99% | 16.3만 |
|---|
| 2025.12.03 | ₩77,200 | ₩78,200 | ₩74,900 | ₩76,200 | -1.30% | 17.5만 |
|---|
| 2025.12.02 | ₩74,700 | ₩78,500 | ₩70,200 | ₩77,000 | +3.08% | 45.6만 |
|---|
| 2025.12.01 | ₩87,300 | ₩92,000 | ₩78,600 | ₩81,900 | -6.19% | 71.7만 |
|---|
| 2025.11.28 | ₩71,500 | ₩89,300 | ₩70,300 | ₩87,300 | +22.10% | 65.4만 |
|---|
| 2025.11.27 | ₩73,800 | ₩74,500 | ₩70,600 | ₩70,900 | -3.93% | 16.5만 |
|---|
| 2025.11.26 | ₩81,400 | ₩81,400 | ₩71,300 | ₩73,800 | -9.34% | 48.2만 |
|---|
| 2025.11.25 | ₩78,400 | ₩84,500 | ₩78,200 | ₩83,200 | +6.12% | 40.1만 |
|---|
| 2025.11.24 | ₩77,700 | ₩80,600 | ₩76,600 | ₩79,000 | +1.67% | 29.3만 |
|---|
| 2025.11.21 | ₩67,300 | ₩78,700 | ₩65,200 | ₩78,200 | +16.20% | 71.8만 |
|---|
| 2025.11.20 | ₩66,500 | ₩69,500 | ₩65,200 | ₩68,200 | +2.56% | 13.1만 |
|---|
| 2025.11.19 | ₩65,500 | ₩67,600 | ₩63,300 | ₩64,900 | -0.92% | 11.3만 |
|---|
| 2025.11.18 | ₩63,700 | ₩70,000 | ₩63,600 | ₩66,200 | +3.92% | 32.3만 |
|---|
| 2025.11.17 | ₩61,500 | ₩63,800 | ₩59,500 | ₩63,700 | +3.58% | 9.9만 |
|---|
| 2025.11.14 | ₩60,000 | ₩64,400 | ₩59,100 | ₩60,800 | +1.33% | 13.3만 |
|---|
| 2025.11.13 | ₩62,600 | ₩65,300 | ₩60,000 | ₩60,700 | -3.04% | 12.5만 |
|---|
| 2025.11.12 | ₩64,800 | ₩64,900 | ₩61,700 | ₩63,300 | -2.31% | 10.2만 |
|---|
| 2025.11.11 | ₩66,000 | ₩67,200 | ₩63,400 | ₩63,400 | -3.94% | 9.7만 |
|---|
| 2025.11.10 | ₩65,000 | ₩67,100 | ₩63,800 | ₩66,000 | +1.54% | 17.3만 |
|---|
| 2025.11.07 | ₩64,300 | ₩65,500 | ₩62,900 | ₩64,800 | +0.78% | 12.7만 |
|---|
| 2025.11.06 | ₩62,500 | ₩64,800 | ₩61,900 | ₩63,800 | +2.08% | 8.8만 |
|---|
| 2025.11.05 | ₩63,400 | ₩63,500 | ₩59,800 | ₩62,500 | -1.42% | 11.8만 |
|---|
| 2025.11.04 | ₩61,600 | ₩63,500 | ₩60,000 | ₩62,500 | +1.46% | 10.1만 |
|---|
| 2025.11.03 | ₩64,900 | ₩64,950 | ₩61,900 | ₩62,200 | -4.16% | 14.5만 |
|---|
| 2025.10.31 | ₩62,600 | ₩65,600 | ₩62,600 | ₩64,900 | +3.67% | 8.7만 |
|---|
| 2025.10.30 | ₩66,000 | ₩66,000 | ₩62,400 | ₩62,500 | -5.30% | 11.6만 |
|---|
| 2025.10.29 | ₩68,200 | ₩68,900 | ₩65,400 | ₩66,100 | -3.08% | 15.8만 |
|---|
| 2025.10.28 | ₩63,600 | ₩68,800 | ₩63,300 | ₩67,200 | +5.66% | 25.3만 |
|---|
| 2025.10.27 | ₩58,000 | ₩65,300 | ₩57,800 | ₩64,100 | +10.52% | 19만 |
|---|
| 2025.10.24 | ₩61,900 | ₩62,400 | ₩57,800 | ₩59,400 | -4.04% | 17만 |
|---|
| 2025.10.23 | ₩61,400 | ₩67,000 | ₩60,600 | ₩62,800 | +2.28% | 27.9만 |
|---|
| 2025.10.22 | ₩62,400 | ₩63,700 | ₩60,300 | ₩63,300 | +1.44% | 9만 |
|---|
| 2025.10.21 | ₩62,300 | ₩63,100 | ₩61,400 | ₩62,400 | +0.16% | 6.9만 |
|---|
| 2025.10.20 | ₩59,400 | ₩63,700 | ₩59,400 | ₩62,600 | +5.39% | 10.5만 |
|---|
| 2025.10.17 | ₩59,900 | ₩61,700 | ₩58,900 | ₩59,700 | -0.33% | 9.3만 |
|---|
| 2025.10.16 | ₩62,400 | ₩62,400 | ₩59,900 | ₩61,000 | -2.24% | 11.3만 |
|---|
| 2025.10.15 | ₩63,100 | ₩63,800 | ₩61,600 | ₩62,500 | -0.95% | 6.2만 |
|---|
| 2025.10.14 | ₩62,600 | ₩64,300 | ₩61,700 | ₩62,500 | -0.16% | 10.2만 |
|---|
| 2025.10.13 | ₩62,400 | ₩65,200 | ₩61,100 | ₩62,100 | -0.48% | 17.3만 |
|---|