전체 종목
콜마바이오텍 과거 주가
215380.KQ · KOSDAQ
주요 제품·사업: 동물실험,CRO서비스,사육장비,세척장비등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,380 | ₩2,390 | ₩2,245 | ₩2,290 | -3.78% | 18.6만 |
| 2026.10.07 | ₩2,550 | ₩2,855 | ₩2,370 | ₩2,435 | -4.51% | 101.7만 |
| 2026.10.06 | ₩2,370 | ₩2,380 | ₩2,255 | ₩2,270 | -4.22% | 4.1만 |
| 2026.10.02 | ₩2,285 | ₩2,365 | ₩2,275 | ₩2,320 | +1.53% | 3.8만 |
| 2026.10.01 | ₩2,290 | ₩2,290 | ₩2,180 | ₩2,285 | -0.22% | 2.1만 |
| 2026.09.30 | ₩2,290 | ₩2,290 | ₩2,185 | ₩2,235 | -2.40% | 2.6만 |
| 2026.09.29 | ₩2,365 | ₩2,365 | ₩2,210 | ₩2,220 | -6.13% | 2만 |
| 2026.09.28 | ₩2,380 | ₩2,380 | ₩2,235 | ₩2,290 | -3.78% | 2.4만 |
| 2026.09.23 | ₩2,170 | ₩2,305 | ₩2,115 | ₩2,285 | +5.30% | 6.7만 |
| 2026.09.22 | ₩2,110 | ₩2,155 | ₩2,030 | ₩2,155 | +2.13% | 2.2만 |
| 2026.09.21 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,110 | -2.31% | 2만 |
| 2026.09.18 | ₩2,165 | ₩2,165 | ₩2,110 | ₩2,160 | -0.23% | 1.9만 |
| 2026.09.17 | ₩2,150 | ₩2,170 | ₩2,100 | ₩2,120 | -1.40% | 1.5만 |
| 2026.09.16 | ₩2,140 | ₩2,210 | ₩2,080 | ₩2,185 | +2.10% | 3.4만 |
| 2026.09.15 | ₩2,245 | ₩2,245 | ₩2,080 | ₩2,080 | -7.35% | 2.3만 |
| 2026.09.14 | ₩2,190 | ₩2,205 | ₩2,115 | ₩2,135 | -2.51% | 1.3만 |
| 2026.09.11 | ₩2,220 | ₩2,220 | ₩2,150 | ₩2,190 | -1.35% | 1.4만 |
| 2026.09.10 | ₩2,200 | ₩2,215 | ₩2,140 | ₩2,210 | +0.45% | 1.4만 |
| 2026.09.09 | ₩2,170 | ₩2,240 | ₩2,100 | ₩2,200 | +1.38% | 4.4만 |
| 2026.09.08 | ₩2,145 | ₩2,160 | ₩2,105 | ₩2,110 | -1.63% | 1.9만 |
| 2026.09.07 | ₩2,160 | ₩2,170 | ₩2,105 | ₩2,145 | -0.69% | 2.2만 |
| 2026.09.04 | ₩2,150 | ₩2,200 | ₩2,080 | ₩2,160 | +0.47% | 2.6만 |
| 2026.09.03 | ₩2,140 | ₩2,185 | ₩2,095 | ₩2,100 | -1.87% | 1.5만 |
| 2026.09.02 | ₩2,190 | ₩2,225 | ₩2,130 | ₩2,140 | -2.28% | 1.4만 |
| 2026.09.01 | ₩2,140 | ₩2,205 | ₩2,140 | ₩2,190 | +2.34% | 6.8천 |
| 2026.08.31 | ₩2,190 | ₩2,190 | ₩2,125 | ₩2,190 | 0.00% | 1.9만 |
| 2026.08.28 | ₩2,185 | ₩2,220 | ₩2,130 | ₩2,180 | -0.23% | 4.3만 |
| 2026.08.27 | ₩2,175 | ₩2,215 | ₩2,155 | ₩2,160 | -0.69% | 1.4만 |
| 2026.08.26 | ₩2,210 | ₩2,250 | ₩2,175 | ₩2,215 | +0.23% | 1.1만 |
| 2026.08.25 | ₩2,120 | ₩2,245 | ₩2,120 | ₩2,210 | +4.25% | 3.5만 |
| 2026.08.24 | ₩2,100 | ₩2,230 | ₩2,100 | ₩2,185 | +4.05% | 2.9만 |
| 2026.08.21 | ₩2,185 | ₩2,210 | ₩2,100 | ₩2,125 | -2.75% | 5.3만 |
| 2026.08.20 | ₩2,200 | ₩2,235 | ₩2,135 | ₩2,210 | +0.45% | 5.6만 |
| 2026.08.19 | ₩2,300 | ₩2,300 | ₩2,150 | ₩2,155 | -6.30% | 4.4만 |
| 2026.08.18 | ₩2,365 | ₩2,365 | ₩2,200 | ₩2,240 | -5.29% | 7.1만 |
| 2026.08.14 | ₩2,300 | ₩2,370 | ₩2,235 | ₩2,345 | +1.96% | 5.9만 |
| 2026.08.13 | ₩2,430 | ₩2,435 | ₩2,285 | ₩2,290 | -5.76% | 8.5만 |
| 2026.08.12 | ₩2,360 | ₩2,480 | ₩2,345 | ₩2,430 | +2.97% | 7.4만 |
| 2026.08.11 | ₩2,360 | ₩2,375 | ₩2,305 | ₩2,360 | 0.00% | 5.7만 |
| 2026.08.10 | ₩2,270 | ₩2,405 | ₩2,270 | ₩2,360 | +3.96% | 4.9만 |
| 2026.08.07 | ₩2,320 | ₩2,355 | ₩2,200 | ₩2,335 | +0.65% | 2.2만 |
| 2026.08.06 | ₩2,420 | ₩2,420 | ₩2,250 | ₩2,320 | -4.13% | 3.6만 |
| 2026.08.05 | ₩2,420 | ₩2,450 | ₩2,390 | ₩2,390 | -1.24% | 1.3만 |
| 2026.08.04 | ₩2,235 | ₩2,400 | ₩2,235 | ₩2,395 | +7.16% | 1.2만 |
| 2026.08.03 | ₩2,280 | ₩2,350 | ₩2,230 | ₩2,280 | 0.00% | 3.5만 |
| 2026.07.31 | ₩2,270 | ₩2,300 | ₩2,205 | ₩2,280 | +0.44% | 2.6만 |
| 2026.07.30 | ₩2,240 | ₩2,325 | ₩2,165 | ₩2,205 | -1.56% | 5.5만 |
| 2026.07.29 | ₩2,415 | ₩2,440 | ₩2,160 | ₩2,240 | -7.25% | 11.2만 |
| 2026.07.28 | ₩2,485 | ₩2,555 | ₩2,245 | ₩2,440 | -1.81% | 13.8만 |
| 2026.07.27 | ₩2,540 | ₩2,700 | ₩2,480 | ₩2,480 | -2.36% | 6.7만 |
| 2026.07.24 | ₩2,650 | ₩2,665 | ₩2,460 | ₩2,525 | -4.72% | 3.5만 |
| 2026.07.23 | ₩2,440 | ₩2,570 | ₩2,380 | ₩2,550 | +4.51% | 4.7만 |
| 2026.07.22 | ₩2,580 | ₩2,580 | ₩2,380 | ₩2,445 | -5.23% | 6.9만 |
| 2026.07.21 | ₩2,320 | ₩2,945 | ₩2,320 | ₩2,525 | +8.84% | 36.6만 |
| 2026.07.20 | ₩2,335 | ₩2,375 | ₩2,240 | ₩2,310 | -1.07% | 4.2만 |
| 2026.07.16 | ₩2,415 | ₩2,500 | ₩2,330 | ₩2,335 | -3.31% | 5.2만 |
| 2026.07.15 | ₩2,505 | ₩2,505 | ₩2,350 | ₩2,435 | -2.79% | 7.6만 |
| 2026.07.14 | ₩2,520 | ₩2,530 | ₩2,300 | ₩2,425 | -3.77% | 7만 |
| 2026.07.13 | ₩2,610 | ₩2,700 | ₩2,425 | ₩2,470 | -5.36% | 8.5만 |
| 2026.07.10 | ₩2,520 | ₩2,620 | ₩2,490 | ₩2,610 | +3.57% | 2만 |
| 2026.07.09 | ₩2,465 | ₩2,540 | ₩2,425 | ₩2,495 | +1.22% | 2.3만 |
| 2026.07.08 | ₩2,495 | ₩2,525 | ₩2,405 | ₩2,485 | -0.40% | 4.9만 |
| 2026.07.07 | ₩2,545 | ₩2,550 | ₩2,420 | ₩2,495 | -1.96% | 4.4만 |
| 2026.07.06 | ₩2,435 | ₩2,545 | ₩2,435 | ₩2,545 | +4.52% | 8만 |
| 2026.07.03 | ₩2,445 | ₩2,480 | ₩2,300 | ₩2,435 | -0.41% | 4.4만 |
| 2026.07.02 | ₩2,350 | ₩2,520 | ₩2,320 | ₩2,360 | +0.43% | 3.7만 |
| 2026.07.01 | ₩2,335 | ₩2,520 | ₩2,300 | ₩2,420 | +3.64% | 9만 |
| 2026.06.30 | ₩2,445 | ₩2,445 | ₩2,315 | ₩2,350 | -3.89% | 2.5만 |
| 2026.06.29 | ₩2,300 | ₩2,410 | ₩2,215 | ₩2,375 | +3.26% | 8.5만 |
| 2026.06.26 | ₩2,255 | ₩2,320 | ₩2,150 | ₩2,300 | +2.00% | 6.2만 |
| 2026.06.25 | ₩2,220 | ₩2,395 | ₩2,210 | ₩2,255 | +1.58% | 8.3만 |
| 2026.06.24 | ₩2,345 | ₩2,390 | ₩2,205 | ₩2,220 | -5.33% | 9.8만 |
| 2026.06.23 | ₩2,415 | ₩2,530 | ₩2,260 | ₩2,265 | -6.21% | 18.7만 |
| 2026.06.22 | ₩2,530 | ₩2,535 | ₩2,375 | ₩2,530 | 0.00% | 9.7만 |
| 2026.06.19 | ₩2,485 | ₩2,590 | ₩2,430 | ₩2,490 | +0.20% | 11만 |
| 2026.06.18 | ₩2,550 | ₩2,675 | ₩2,450 | ₩2,485 | -2.55% | 10.4만 |
| 2026.06.17 | ₩2,510 | ₩2,660 | ₩2,485 | ₩2,550 | +1.59% | 8.8만 |
| 2026.06.16 | ₩2,470 | ₩2,525 | ₩2,410 | ₩2,510 | +1.62% | 6.1만 |
| 2026.06.15 | ₩2,550 | ₩2,550 | ₩2,430 | ₩2,470 | -3.14% | 6.9만 |
| 2026.06.12 | ₩2,540 | ₩2,575 | ₩2,470 | ₩2,500 | -1.57% | 4.4만 |
| 2026.06.11 | ₩2,455 | ₩2,560 | ₩2,440 | ₩2,540 | +3.46% | 4.2만 |
| 2026.06.10 | ₩2,465 | ₩2,560 | ₩2,410 | ₩2,495 | +1.22% | 7.5만 |
| 2026.06.09 | ₩2,465 | ₩2,575 | ₩2,420 | ₩2,465 | 0.00% | 6.2만 |
| 2026.06.08 | ₩2,255 | ₩2,495 | ₩2,255 | ₩2,465 | +9.31% | 12.5만 |
| 2026.06.05 | ₩2,540 | ₩2,560 | ₩2,420 | ₩2,465 | -2.95% | 5.8만 |
| 2026.06.04 | ₩2,485 | ₩2,585 | ₩2,485 | ₩2,540 | +2.21% | 6.8만 |
| 2026.06.02 | ₩2,570 | ₩2,585 | ₩2,480 | ₩2,485 | -3.31% | 11.5만 |
| 2026.06.01 | ₩2,605 | ₩2,760 | ₩2,440 | ₩2,570 | -1.34% | 26.5만 |
| 2026.05.29 | ₩2,795 | ₩2,795 | ₩2,585 | ₩2,605 | -6.80% | 18.4만 |
| 2026.05.28 | ₩2,865 | ₩2,935 | ₩2,660 | ₩2,725 | -4.89% | 19.4만 |
| 2026.05.27 | ₩3,000 | ₩3,000 | ₩2,775 | ₩2,780 | -7.33% | 17.4만 |
| 2026.05.26 | ₩2,895 | ₩3,095 | ₩2,855 | ₩3,000 | +3.63% | 24.8만 |
| 2026.05.22 | ₩2,690 | ₩2,930 | ₩2,690 | ₩2,895 | +7.62% | 16.1만 |
| 2026.05.21 | ₩2,740 | ₩2,825 | ₩2,690 | ₩2,690 | -1.82% | 10.7만 |
| 2026.05.20 | ₩2,820 | ₩2,865 | ₩2,705 | ₩2,710 | -3.90% | 17.2만 |
| 2026.05.19 | ₩2,800 | ₩2,910 | ₩2,770 | ₩2,820 | +0.71% | 10.7만 |
| 2026.05.18 | ₩2,760 | ₩2,840 | ₩2,685 | ₩2,800 | +1.45% | 14.1만 |
| 2026.05.15 | ₩2,920 | ₩2,920 | ₩2,730 | ₩2,740 | -6.16% | 20.9만 |
| 2026.05.14 | ₩2,960 | ₩2,990 | ₩2,830 | ₩2,845 | -3.89% | 22만 |
| 2026.05.13 | ₩2,940 | ₩3,045 | ₩2,835 | ₩2,960 | +0.68% | 36만 |
| 2026.05.12 | ₩2,755 | ₩3,115 | ₩2,650 | ₩2,850 | +3.45% | 91.3만 |
| 2026.05.11 | ₩2,755 | ₩2,900 | ₩2,650 | ₩2,755 | 0.00% | 23.7만 |
| 2026.05.08 | ₩2,735 | ₩2,820 | ₩2,700 | ₩2,750 | +0.55% | 16.7만 |
| 2026.05.07 | ₩2,745 | ₩2,860 | ₩2,745 | ₩2,755 | +0.36% | 12.2만 |
| 2026.05.06 | ₩3,020 | ₩3,020 | ₩2,780 | ₩2,795 | -7.45% | 22.9만 |
| 2026.05.04 | ₩2,870 | ₩2,890 | ₩2,780 | ₩2,875 | +0.17% | 19.3만 |
| 2026.04.30 | ₩2,920 | ₩2,955 | ₩2,830 | ₩2,890 | -1.03% | 14.6만 |
| 2026.04.29 | ₩3,000 | ₩3,045 | ₩2,865 | ₩2,915 | -2.83% | 27.7만 |
| 2026.04.28 | ₩3,140 | ₩3,140 | ₩3,000 | ₩3,015 | -3.98% | 16만 |
| 2026.04.27 | ₩3,130 | ₩3,220 | ₩3,100 | ₩3,110 | -0.64% | 21.9만 |
| 2026.04.24 | ₩3,125 | ₩3,180 | ₩3,050 | ₩3,130 | +0.16% | 23.2만 |
| 2026.04.23 | ₩3,245 | ₩3,245 | ₩3,050 | ₩3,155 | -2.77% | 25만 |
| 2026.04.22 | ₩3,220 | ₩3,290 | ₩3,155 | ₩3,245 | +0.78% | 21.9만 |
| 2026.04.21 | ₩3,260 | ₩3,370 | ₩3,200 | ₩3,240 | -0.61% | 27.2만 |
| 2026.04.20 | ₩3,300 | ₩3,495 | ₩3,200 | ₩3,230 | -2.12% | 32.7만 |
| 2026.04.17 | ₩3,150 | ₩3,805 | ₩3,085 | ₩3,320 | +5.40% | 218만 |
| 2026.04.16 | ₩3,120 | ₩3,125 | ₩2,990 | ₩3,055 | -2.08% | 26만 |
| 2026.04.15 | ₩3,070 | ₩3,150 | ₩2,950 | ₩3,085 | +0.49% | 38.9만 |
| 2026.04.14 | ₩3,130 | ₩3,350 | ₩3,020 | ₩3,100 | -0.96% | 70.4만 |
| 2026.04.13 | ₩3,165 | ₩3,200 | ₩3,030 | ₩3,085 | -2.53% | 59.5만 |
| 2026.04.10 | ₩2,935 | ₩3,550 | ₩2,900 | ₩3,230 | +10.05% | 234.7만 |
| 2026.04.09 | ₩2,650 | ₩3,415 | ₩2,625 | ₩2,910 | +9.81% | 547.8만 |
| 2026.04.08 | ₩2,485 | ₩2,650 | ₩2,480 | ₩2,630 | +5.84% | 24.3만 |
| 2026.04.07 | ₩2,535 | ₩2,555 | ₩2,410 | ₩2,460 | -2.96% | 16.5만 |
| 2026.04.06 | ₩2,575 | ₩2,580 | ₩2,410 | ₩2,510 | -2.52% | 23.3만 |
| 2026.04.03 | ₩2,500 | ₩2,595 | ₩2,450 | ₩2,575 | +3.00% | 27.5만 |
| 2026.04.02 | ₩2,700 | ₩2,700 | ₩2,435 | ₩2,450 | -9.26% | 52.7만 |
| 2026.04.01 | ₩2,695 | ₩2,805 | ₩2,670 | ₩2,705 | +0.37% | 49.5만 |
| 2026.03.31 | ₩2,635 | ₩2,670 | ₩2,510 | ₩2,640 | +0.19% | 34만 |
| 2026.03.30 | ₩2,645 | ₩2,810 | ₩2,590 | ₩2,700 | +2.08% | 29.9만 |
| 2026.03.27 | ₩2,690 | ₩2,715 | ₩2,560 | ₩2,715 | +0.93% | 24.2만 |
| 2026.03.26 | ₩2,650 | ₩2,805 | ₩2,535 | ₩2,715 | +2.45% | 53.3만 |
| 2026.03.25 | ₩2,805 | ₩2,830 | ₩2,640 | ₩2,665 | -4.99% | 63.5만 |
| 2026.03.24 | ₩2,780 | ₩3,055 | ₩2,725 | ₩2,830 | +1.80% | 106.1만 |
| 2026.03.23 | ₩2,850 | ₩2,865 | ₩2,605 | ₩2,640 | -7.37% | 65.5만 |
| 2026.03.20 | ₩2,945 | ₩3,025 | ₩2,835 | ₩2,945 | 0.00% | 65만 |
| 2026.03.19 | ₩3,050 | ₩3,050 | ₩2,880 | ₩2,945 | -3.44% | 73.4만 |
| 2026.03.18 | ₩3,385 | ₩3,535 | ₩2,965 | ₩3,060 | -9.60% | 138.2만 |
| 2026.03.17 | ₩3,555 | ₩3,995 | ₩3,285 | ₩3,350 | -5.77% | 157.2만 |
| 2026.03.16 | ₩3,610 | ₩3,930 | ₩3,355 | ₩3,535 | -2.08% | 166.9만 |
| 2026.03.13 | ₩3,215 | ₩4,230 | ₩3,125 | ₩3,605 | +12.13% | 498.2만 |
| 2026.03.12 | ₩3,460 | ₩3,675 | ₩3,260 | ₩3,305 | -4.48% | 225.2만 |
| 2026.03.11 | ₩4,375 | ₩4,535 | ₩3,570 | ₩3,570 | -18.40% | 1459.6만 |
| 2026.03.10 | ₩2,700 | ₩3,490 | ₩2,660 | ₩3,490 | +29.26% | 158.7만 |
| 2026.03.09 | ₩2,905 | ₩3,180 | ₩2,510 | ₩2,685 | -7.57% | 455.5만 |
| 2026.03.06 | ₩2,140 | ₩2,735 | ₩1,947 | ₩2,735 | +27.80% | 462.6만 |
| 2026.03.05 | ₩2,360 | ₩2,595 | ₩2,075 | ₩2,105 | -10.81% | 197.1만 |
| 2026.03.04 | ₩3,120 | ₩3,125 | ₩2,125 | ₩2,190 | -29.81% | 203.8만 |
| 2026.03.03 | ₩2,320 | ₩3,030 | ₩2,225 | ₩3,030 | +30.60% | 243.4만 |
| 2026.02.27 | ₩2,230 | ₩2,375 | ₩2,195 | ₩2,350 | +5.38% | 26.8만 |
| 2026.02.26 | ₩2,290 | ₩2,310 | ₩2,230 | ₩2,230 | -2.62% | 11.5만 |
| 2026.02.25 | ₩2,340 | ₩2,355 | ₩2,250 | ₩2,295 | -1.92% | 22.1만 |
| 2026.02.24 | ₩2,335 | ₩2,360 | ₩2,280 | ₩2,340 | +0.21% | 11.4만 |
| 2026.02.23 | ₩2,335 | ₩2,390 | ₩2,280 | ₩2,335 | 0.00% | 12.3만 |
| 2026.02.20 | ₩2,360 | ₩2,360 | ₩2,280 | ₩2,335 | -1.06% | 12.9만 |
| 2026.02.19 | ₩2,405 | ₩2,420 | ₩2,270 | ₩2,360 | -1.87% | 18.9만 |
| 2026.02.13 | ₩2,345 | ₩2,415 | ₩2,150 | ₩2,405 | +2.56% | 19.6만 |
| 2026.02.12 | ₩2,365 | ₩2,385 | ₩2,295 | ₩2,345 | -0.85% | 11.3만 |
| 2026.02.11 | ₩2,385 | ₩2,445 | ₩2,360 | ₩2,385 | 0.00% | 15.6만 |
| 2026.02.10 | ₩2,270 | ₩2,405 | ₩2,270 | ₩2,385 | +5.07% | 17만 |
| 2026.02.09 | ₩2,295 | ₩2,370 | ₩2,245 | ₩2,260 | -1.53% | 11.8만 |
| 2026.02.06 | ₩2,410 | ₩2,410 | ₩2,175 | ₩2,315 | -3.94% | 38만 |
| 2026.02.05 | ₩2,445 | ₩2,445 | ₩2,325 | ₩2,385 | -2.45% | 8.7만 |
| 2026.02.04 | ₩2,415 | ₩2,490 | ₩2,350 | ₩2,445 | +1.24% | 13.7만 |
| 2026.02.03 | ₩2,485 | ₩2,485 | ₩2,340 | ₩2,440 | -1.81% | 24.5만 |
| 2026.02.02 | ₩2,370 | ₩2,670 | ₩2,295 | ₩2,435 | +2.74% | 63.2만 |
| 2026.01.30 | ₩2,345 | ₩2,380 | ₩2,165 | ₩2,370 | +1.07% | 19.7만 |
| 2026.01.29 | ₩2,265 | ₩2,405 | ₩2,265 | ₩2,355 | +3.97% | 36.4만 |
| 2026.01.28 | ₩2,280 | ₩2,320 | ₩2,230 | ₩2,265 | -0.66% | 23.3만 |
| 2026.01.27 | ₩2,215 | ₩2,310 | ₩2,200 | ₩2,275 | +2.71% | 31.5만 |
| 2026.01.26 | ₩2,230 | ₩2,285 | ₩2,140 | ₩2,215 | -0.67% | 34.9만 |
| 2026.01.23 | ₩2,040 | ₩2,210 | ₩2,035 | ₩2,205 | +8.09% | 34.8만 |
| 2026.01.22 | ₩2,060 | ₩2,070 | ₩2,020 | ₩2,040 | -0.97% | 6.8만 |
| 2026.01.21 | ₩2,090 | ₩2,090 | ₩1,990 | ₩2,060 | -1.44% | 16만 |
| 2026.01.20 | ₩2,090 | ₩2,150 | ₩2,040 | ₩2,110 | +0.96% | 32.4만 |
| 2026.01.19 | ₩2,070 | ₩2,130 | ₩1,993 | ₩2,080 | +0.48% | 34.8만 |
| 2026.01.16 | ₩1,982 | ₩2,040 | ₩1,929 | ₩1,990 | +0.40% | 10.2만 |
| 2026.01.15 | ₩2,030 | ₩2,030 | ₩1,922 | ₩1,962 | -3.35% | 16.1만 |
| 2026.01.14 | ₩2,030 | ₩2,090 | ₩1,982 | ₩2,010 | -0.99% | 17.1만 |
| 2026.01.13 | ₩2,050 | ₩2,055 | ₩1,940 | ₩2,050 | 0.00% | 19.9만 |
| 2026.01.12 | ₩2,030 | ₩2,090 | ₩1,990 | ₩2,050 | +0.99% | 24.2만 |
| 2026.01.09 | ₩1,940 | ₩2,095 | ₩1,935 | ₩2,030 | +4.64% | 44.8만 |
| 2026.01.08 | ₩1,991 | ₩1,991 | ₩1,880 | ₩1,923 | -3.42% | 32.5만 |
| 2026.01.07 | ₩1,937 | ₩2,070 | ₩1,890 | ₩1,972 | +1.81% | 137.5만 |
| 2026.01.06 | ₩1,785 | ₩2,300 | ₩1,770 | ₩1,966 | +10.14% | 680만 |
| 2026.01.05 | ₩1,780 | ₩1,810 | ₩1,740 | ₩1,770 | -0.56% | 14.3만 |
| 2026.01.02 | ₩1,779 | ₩1,830 | ₩1,775 | ₩1,780 | +0.06% | 11.4만 |
| 2025.12.30 | ₩1,830 | ₩1,830 | ₩1,760 | ₩1,761 | -3.77% | 8.4만 |
| 2025.12.29 | ₩1,796 | ₩1,814 | ₩1,768 | ₩1,812 | +0.89% | 6만 |
| 2025.12.26 | ₩1,811 | ₩1,815 | ₩1,761 | ₩1,780 | -1.71% | 6.5만 |
| 2025.12.24 | ₩1,900 | ₩1,900 | ₩1,707 | ₩1,811 | -4.68% | 43.2만 |
| 2025.12.23 | ₩2,030 | ₩2,030 | ₩1,888 | ₩1,900 | -6.40% | 8.9만 |
| 2025.12.22 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,010 | -0.50% | 5.1만 |
| 2025.12.19 | ₩2,045 | ₩2,060 | ₩1,985 | ₩2,010 | -1.71% | 3.9만 |
| 2025.12.18 | ₩2,045 | ₩2,050 | ₩1,995 | ₩2,045 | 0.00% | 7.1만 |
| 2025.12.17 | ₩1,985 | ₩2,015 | ₩1,965 | ₩2,015 | +1.51% | 5.8만 |
| 2025.12.16 | ₩2,040 | ₩2,040 | ₩1,956 | ₩1,985 | -2.70% | 15.2만 |
| 2025.12.15 | ₩2,040 | ₩2,095 | ₩2,020 | ₩2,025 | -0.74% | 13.3만 |
| 2025.12.12 | ₩2,105 | ₩2,110 | ₩2,030 | ₩2,050 | -2.61% | 16.2만 |
| 2025.12.11 | ₩2,115 | ₩2,165 | ₩2,095 | ₩2,105 | -0.47% | 13.3만 |
| 2025.12.10 | ₩2,130 | ₩2,130 | ₩2,065 | ₩2,100 | -1.41% | 5.4만 |
| 2025.12.09 | ₩2,075 | ₩2,150 | ₩2,070 | ₩2,110 | +1.69% | 9.7만 |
| 2025.12.08 | ₩2,120 | ₩2,140 | ₩2,070 | ₩2,075 | -2.12% | 12.9만 |
| 2025.12.05 | ₩2,150 | ₩2,175 | ₩2,090 | ₩2,140 | -0.47% | 9만 |
| 2025.12.04 | ₩2,150 | ₩2,185 | ₩2,105 | ₩2,155 | +0.23% | 13.2만 |
| 2025.12.03 | ₩2,130 | ₩2,165 | ₩2,080 | ₩2,155 | +1.17% | 10.4만 |
| 2025.12.02 | ₩2,060 | ₩2,165 | ₩2,045 | ₩2,145 | +4.13% | 20만 |
| 2025.12.01 | ₩2,240 | ₩2,240 | ₩2,050 | ₩2,060 | -8.04% | 35.3만 |
| 2025.11.28 | ₩2,175 | ₩2,265 | ₩2,170 | ₩2,210 | +1.61% | 16.3만 |
| 2025.11.27 | ₩2,160 | ₩2,280 | ₩2,080 | ₩2,165 | +0.23% | 27.9만 |
| 2025.11.26 | ₩2,195 | ₩2,250 | ₩2,150 | ₩2,160 | -1.59% | 13.4만 |
| 2025.11.25 | ₩2,170 | ₩2,240 | ₩2,135 | ₩2,195 | +1.15% | 17.9만 |
| 2025.11.24 | ₩2,080 | ₩2,350 | ₩2,045 | ₩2,170 | +4.33% | 58.8만 |
| 2025.11.21 | ₩2,170 | ₩2,170 | ₩2,065 | ₩2,090 | -3.69% | 26.6만 |
| 2025.11.20 | ₩2,150 | ₩2,265 | ₩2,150 | ₩2,175 | +1.16% | 23.3만 |
| 2025.11.19 | ₩2,120 | ₩2,250 | ₩2,025 | ₩2,130 | +0.47% | 38.6만 |
| 2025.11.18 | ₩2,080 | ₩2,135 | ₩2,025 | ₩2,110 | +1.44% | 16.8만 |
| 2025.11.17 | ₩2,100 | ₩2,145 | ₩2,045 | ₩2,145 | +2.14% | 16.8만 |
| 2025.11.14 | ₩2,195 | ₩2,280 | ₩2,070 | ₩2,100 | -4.33% | 66.2만 |
| 2025.11.13 | ₩2,265 | ₩2,270 | ₩2,180 | ₩2,205 | -2.65% | 27만 |
| 2025.11.12 | ₩2,250 | ₩2,345 | ₩2,200 | ₩2,270 | +0.89% | 55.7만 |
| 2025.11.11 | ₩2,130 | ₩2,490 | ₩2,020 | ₩2,270 | +6.57% | 281.5만 |
| 2025.11.10 | ₩2,185 | ₩2,265 | ₩2,110 | ₩2,130 | -2.52% | 47.7만 |
| 2025.11.07 | ₩2,130 | ₩2,215 | ₩2,065 | ₩2,150 | +0.94% | 47.4만 |
| 2025.11.06 | ₩2,060 | ₩2,240 | ₩2,025 | ₩2,200 | +6.80% | 101.9만 |
| 2025.11.05 | ₩2,050 | ₩2,225 | ₩1,995 | ₩2,075 | +1.22% | 108.5만 |
| 2025.11.04 | ₩2,020 | ₩2,170 | ₩1,945 | ₩2,050 | +1.49% | 120.6만 |
| 2025.11.03 | ₩1,878 | ₩2,440 | ₩1,878 | ₩1,990 | +5.96% | 636.1만 |
| 2025.10.31 | ₩1,818 | ₩1,900 | ₩1,790 | ₩1,878 | +3.30% | 28.6만 |
| 2025.10.30 | ₩1,827 | ₩1,835 | ₩1,790 | ₩1,794 | -1.81% | 12.7만 |
| 2025.10.29 | ₩1,837 | ₩1,848 | ₩1,807 | ₩1,827 | -0.54% | 13.7만 |
| 2025.10.28 | ₩1,828 | ₩1,864 | ₩1,800 | ₩1,845 | +0.93% | 13.9만 |
| 2025.10.27 | ₩1,770 | ₩1,870 | ₩1,762 | ₩1,828 | +3.28% | 26.9만 |
| 2025.10.24 | ₩1,787 | ₩1,825 | ₩1,757 | ₩1,769 | -1.01% | 18.8만 |
| 2025.10.23 | ₩1,728 | ₩1,788 | ₩1,706 | ₩1,753 | +1.45% | 17.7만 |
| 2025.10.22 | ₩1,760 | ₩1,760 | ₩1,715 | ₩1,740 | -1.14% | 9.9만 |
| 2025.10.21 | ₩1,708 | ₩1,770 | ₩1,704 | ₩1,759 | +2.99% | 16.7만 |
| 2025.10.20 | ₩1,722 | ₩1,734 | ₩1,703 | ₩1,714 | -0.46% | 13.9만 |
| 2025.10.17 | ₩1,703 | ₩1,735 | ₩1,697 | ₩1,722 | +1.12% | 16.7만 |
| 2025.10.16 | ₩1,750 | ₩1,750 | ₩1,709 | ₩1,724 | -1.49% | 22.8만 |
| 2025.10.15 | ₩1,715 | ₩1,771 | ₩1,715 | ₩1,752 | +2.16% | 18.6만 |
| 2025.10.14 | ₩1,808 | ₩1,808 | ₩1,693 | ₩1,722 | -4.76% | 55.1만 |
| 2025.10.13 | ₩1,726 | ₩1,846 | ₩1,681 | ₩1,770 | +2.55% | 66만 |
| 2025.10.10 | ₩1,750 | ₩1,923 | ₩1,736 | ₩1,762 | +0.69% | 200.1만 |
| 2025.10.02 | ₩1,874 | ₩2,245 | ₩1,681 | ₩1,730 | -7.68% | 1904.2만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.