시장 데이터를 불러오는 중
전체 종목
신라젠 과거 주가
신라젠 · 215600.KQ · KOSDAQ
주요 제품·사업: 펙사벡(바이러스 항암면역치료제)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
신라젠 · 215600.KQ · KOSDAQ
주요 제품·사업: 펙사벡(바이러스 항암면역치료제)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,380 | ₩2,380 | ₩2,300 | ₩2,340 | -1.68% | 52.7만 |
| 2026.10.07 | ₩2,340 | ₩2,410 | ₩2,330 | ₩2,380 | +1.71% | 59.6만 |
| 2026.10.06 | ₩2,360 | ₩2,395 | ₩2,330 | ₩2,340 | -0.85% | 49.8만 |
| 2026.10.02 | ₩2,380 | ₩2,390 | ₩2,350 | ₩2,360 | -0.84% | 35.8만 |
| 2026.10.01 | ₩2,375 | ₩2,385 | ₩2,290 | ₩2,380 | +0.21% | 53.4만 |
| 2026.09.30 | ₩2,340 | ₩2,425 | ₩2,285 | ₩2,365 | +1.07% | 107.8만 |
| 2026.09.29 | ₩2,290 | ₩2,310 | ₩2,220 | ₩2,300 | +0.44% | 51.6만 |
| 2026.09.28 | ₩2,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,260 |
| ₩2,305 |
| +1.99% |
| 49.4만 |
| 2026.09.23 | ₩2,240 | ₩2,255 | ₩2,205 | ₩2,240 | 0.00% | 34.6만 |
|---|
| 2026.09.22 | ₩2,210 | ₩2,285 | ₩2,205 | ₩2,235 | +1.13% | 54.5만 |
|---|
| 2026.09.21 | ₩2,230 | ₩2,230 | ₩2,175 | ₩2,215 | -0.67% | 41.7만 |
|---|
| 2026.09.18 | ₩2,230 | ₩2,245 | ₩2,205 | ₩2,205 | -1.12% | 30.6만 |
|---|
| 2026.09.17 | ₩2,200 | ₩2,250 | ₩2,180 | ₩2,220 | +0.91% | 36.4만 |
|---|
| 2026.09.16 | ₩2,270 | ₩2,270 | ₩2,180 | ₩2,200 | -3.08% | 73.2만 |
|---|
| 2026.09.15 | ₩2,220 | ₩2,440 | ₩2,210 | ₩2,280 | +2.70% | 168.3만 |
|---|
| 2026.09.14 | ₩2,210 | ₩2,255 | ₩2,175 | ₩2,210 | 0.00% | 50.9만 |
|---|
| 2026.09.11 | ₩2,255 | ₩2,295 | ₩2,230 | ₩2,230 | -1.11% | 71.7만 |
|---|
| 2026.09.10 | ₩2,365 | ₩2,375 | ₩2,285 | ₩2,295 | -2.96% | 99만 |
|---|
| 2026.09.09 | ₩2,365 | ₩2,405 | ₩2,340 | ₩2,365 | 0.00% | 49.5만 |
|---|
| 2026.09.08 | ₩2,395 | ₩2,415 | ₩2,320 | ₩2,365 | -1.25% | 102.9만 |
|---|
| 2026.09.07 | ₩2,375 | ₩2,405 | ₩2,340 | ₩2,390 | +0.63% | 76.7만 |
|---|
| 2026.09.04 | ₩2,430 | ₩2,450 | ₩2,355 | ₩2,365 | -2.67% | 78.2만 |
|---|
| 2026.09.03 | ₩2,495 | ₩2,510 | ₩2,345 | ₩2,410 | -3.41% | 103.5만 |
|---|
| 2026.09.02 | ₩2,455 | ₩2,555 | ₩2,385 | ₩2,465 | +0.41% | 126.7만 |
|---|
| 2026.09.01 | ₩2,575 | ₩2,580 | ₩2,440 | ₩2,480 | -3.69% | 128.8만 |
|---|
| 2026.08.31 | ₩2,600 | ₩2,675 | ₩2,445 | ₩2,575 | -0.96% | 220.8만 |
|---|
| 2026.08.28 | ₩2,660 | ₩2,810 | ₩2,570 | ₩2,600 | -2.26% | 340.8만 |
|---|
| 2026.08.27 | ₩2,855 | ₩2,900 | ₩2,600 | ₩2,655 | -7.01% | 427만 |
|---|
| 2026.08.26 | ₩3,115 | ₩3,285 | ₩2,710 | ₩2,860 | -8.19% | 2443.4만 |
|---|
| 2026.08.25 | ₩2,350 | ₩2,960 | ₩2,310 | ₩2,960 | +25.96% | 1380.8만 |
|---|
| 2026.08.24 | ₩2,220 | ₩2,300 | ₩2,175 | ₩2,280 | +2.70% | 75.8만 |
|---|
| 2026.08.21 | ₩2,375 | ₩2,405 | ₩2,200 | ₩2,215 | -6.74% | 141.1만 |
|---|
| 2026.08.20 | ₩2,310 | ₩2,740 | ₩2,310 | ₩2,445 | +5.84% | 597.9만 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,745 | ₩2,060 | ₩2,285 | +7.28% | 1048.8만 |
|---|
| 2026.08.18 | ₩2,180 | ₩2,200 | ₩2,085 | ₩2,115 | -2.98% | 40.8만 |
|---|
| 2026.08.14 | ₩2,215 | ₩2,270 | ₩2,140 | ₩2,180 | -1.58% | 41.9만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,320 | ₩2,205 | ₩2,215 | -4.53% | 42만 |
|---|
| 2026.08.12 | ₩2,315 | ₩2,320 | ₩2,240 | ₩2,290 | -1.08% | 26.2만 |
|---|
| 2026.08.11 | ₩2,275 | ₩2,410 | ₩2,255 | ₩2,315 | +1.76% | 46.8만 |
|---|
| 2026.08.10 | ₩2,250 | ₩2,330 | ₩2,235 | ₩2,275 | +1.11% | 38.1만 |
|---|
| 2026.08.07 | ₩2,215 | ₩2,280 | ₩2,190 | ₩2,250 | +1.58% | 20.2만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,310 | ₩2,205 | ₩2,215 | -0.23% | 24만 |
|---|
| 2026.08.05 | ₩2,240 | ₩2,310 | ₩2,220 | ₩2,260 | +0.89% | 37.5만 |
|---|
| 2026.08.04 | ₩2,055 | ₩2,265 | ₩2,055 | ₩2,230 | +8.52% | 73.6만 |
|---|
| 2026.08.03 | ₩2,070 | ₩2,205 | ₩2,050 | ₩2,145 | +3.62% | 50만 |
|---|
| 2026.07.31 | ₩1,962 | ₩2,090 | ₩1,910 | ₩2,070 | +5.50% | 60.9만 |
|---|
| 2026.07.30 | ₩1,799 | ₩2,025 | ₩1,799 | ₩1,937 | +7.67% | 52.5만 |
|---|
| 2026.07.29 | ₩1,955 | ₩1,994 | ₩1,780 | ₩1,844 | -5.68% | 79만 |
|---|
| 2026.07.28 | ₩2,005 | ₩2,040 | ₩1,919 | ₩1,935 | -3.49% | 59만 |
|---|
| 2026.07.27 | ₩2,040 | ₩2,095 | ₩2,005 | ₩2,010 | -1.47% | 41.8만 |
|---|
| 2026.07.24 | ₩2,065 | ₩2,120 | ₩2,025 | ₩2,040 | -1.21% | 37.7만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,095 | ₩1,996 | ₩2,080 | +4.00% | 36.4만 |
|---|
| 2026.07.22 | ₩2,025 | ₩2,100 | ₩1,996 | ₩1,996 | -1.43% | 34.7만 |
|---|
| 2026.07.21 | ₩1,970 | ₩2,060 | ₩1,970 | ₩2,020 | +2.54% | 44.6만 |
|---|
| 2026.07.20 | ₩2,055 | ₩2,080 | ₩1,996 | ₩2,005 | -2.43% | 43.9만 |
|---|
| 2026.07.16 | ₩2,080 | ₩2,160 | ₩1,960 | ₩2,070 | -0.48% | 55.8만 |
|---|
| 2026.07.15 | ₩2,040 | ₩2,140 | ₩2,040 | ₩2,120 | +3.92% | 43.2만 |
|---|
| 2026.07.14 | ₩2,075 | ₩2,080 | ₩1,974 | ₩2,030 | -2.17% | 86.5만 |
|---|
| 2026.07.13 | ₩2,230 | ₩2,295 | ₩2,050 | ₩2,075 | -6.95% | 49.1만 |
|---|
| 2026.07.10 | ₩2,110 | ₩2,255 | ₩2,110 | ₩2,230 | +5.69% | 37.2만 |
|---|
| 2026.07.09 | ₩2,105 | ₩2,195 | ₩2,065 | ₩2,105 | 0.00% | 41.1만 |
|---|
| 2026.07.08 | ₩2,265 | ₩2,270 | ₩2,100 | ₩2,155 | -4.86% | 53.9만 |
|---|
| 2026.07.07 | ₩2,300 | ₩2,350 | ₩2,210 | ₩2,250 | -2.17% | 50.4만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,325 | ₩2,215 | ₩2,290 | -0.65% | 38.2만 |
|---|
| 2026.07.03 | ₩2,350 | ₩2,365 | ₩2,200 | ₩2,305 | -1.91% | 50.9만 |
|---|
| 2026.07.02 | ₩2,400 | ₩2,470 | ₩2,255 | ₩2,310 | -3.75% | 72.3만 |
|---|
| 2026.07.01 | ₩2,315 | ₩2,445 | ₩2,255 | ₩2,320 | +0.22% | 44.9만 |
|---|
| 2026.06.30 | ₩2,465 | ₩2,475 | ₩2,285 | ₩2,300 | -6.69% | 42.8만 |
|---|
| 2026.06.29 | ₩2,190 | ₩2,475 | ₩2,190 | ₩2,465 | +12.56% | 72.4만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,365 | ₩2,185 | ₩2,190 | -7.20% | 66만 |
|---|
| 2026.06.25 | ₩2,435 | ₩2,455 | ₩2,300 | ₩2,330 | -4.31% | 43.8만 |
|---|
| 2026.06.24 | ₩2,200 | ₩2,555 | ₩2,200 | ₩2,415 | +9.77% | 149.8만 |
|---|
| 2026.06.23 | ₩2,290 | ₩2,365 | ₩2,230 | ₩2,230 | -2.62% | 73.7만 |
|---|
| 2026.06.22 | ₩2,360 | ₩2,385 | ₩2,235 | ₩2,290 | -2.97% | 55.2만 |
|---|
| 2026.06.19 | ₩2,450 | ₩2,470 | ₩2,305 | ₩2,360 | -3.67% | 77만 |
|---|
| 2026.06.18 | ₩2,590 | ₩2,610 | ₩2,440 | ₩2,450 | -5.41% | 44.4만 |
|---|
| 2026.06.17 | ₩2,555 | ₩2,610 | ₩2,480 | ₩2,580 | +0.98% | 38.6만 |
|---|
| 2026.06.16 | ₩2,580 | ₩2,640 | ₩2,550 | ₩2,575 | -0.19% | 37.5만 |
|---|
| 2026.06.15 | ₩2,570 | ₩2,630 | ₩2,540 | ₩2,580 | +0.39% | 39만 |
|---|
| 2026.06.12 | ₩2,555 | ₩2,625 | ₩2,520 | ₩2,550 | -0.20% | 41.1만 |
|---|
| 2026.06.11 | ₩2,425 | ₩2,550 | ₩2,360 | ₩2,525 | +4.12% | 46.3만 |
|---|
| 2026.06.10 | ₩2,475 | ₩2,530 | ₩2,390 | ₩2,430 | -1.82% | 12 |
|---|
| 2026.06.09 | ₩2,430 | ₩2,630 | ₩2,417 | ₩2,530 | +4.12% | 61.7만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,530 | ₩2,375 | ₩2,420 | -3.20% | 95.4만 |
|---|
| 2026.06.05 | ₩2,705 | ₩2,745 | ₩2,595 | ₩2,620 | -3.14% | 74.8만 |
|---|
| 2026.06.04 | ₩2,765 | ₩2,850 | ₩2,700 | ₩2,700 | -2.35% | 74만 |
|---|
| 2026.06.02 | ₩2,810 | ₩2,830 | ₩2,735 | ₩2,765 | -1.60% | 86.2만 |
|---|
| 2026.06.01 | ₩2,860 | ₩2,950 | ₩2,795 | ₩2,830 | -1.05% | 107.9만 |
|---|
| 2026.05.29 | ₩3,035 | ₩3,060 | ₩2,900 | ₩2,930 | -3.46% | 80.4만 |
|---|
| 2026.05.28 | ₩3,130 | ₩3,150 | ₩2,880 | ₩3,035 | -3.04% | 84.2만 |
|---|
| 2026.05.27 | ₩3,250 | ₩3,280 | ₩3,060 | ₩3,110 | -4.31% | 81.2만 |
|---|
| 2026.05.26 | ₩3,380 | ₩3,400 | ₩3,170 | ₩3,245 | -3.99% | 116.1만 |
|---|
| 2026.05.22 | ₩3,080 | ₩3,345 | ₩3,080 | ₩3,300 | +7.14% | 168.1만 |
|---|
| 2026.05.21 | ₩2,955 | ₩3,090 | ₩2,950 | ₩3,015 | +2.03% | 64.1만 |
|---|
| 2026.05.20 | ₩3,015 | ₩3,035 | ₩2,900 | ₩2,930 | -2.82% | 85.8만 |
|---|
| 2026.05.19 | ₩3,010 | ₩3,110 | ₩2,970 | ₩3,025 | +0.50% | 63.9만 |
|---|
| 2026.05.18 | ₩3,070 | ₩3,095 | ₩2,970 | ₩3,010 | -1.95% | 72.3만 |
|---|
| 2026.05.15 | ₩3,225 | ₩3,265 | ₩3,060 | ₩3,095 | -4.03% | 108.7만 |
|---|
| 2026.05.14 | ₩3,255 | ₩3,320 | ₩3,160 | ₩3,225 | -0.92% | 78.5만 |
|---|
| 2026.05.13 | ₩3,310 | ₩3,355 | ₩3,220 | ₩3,255 | -1.66% | 78.5만 |
|---|
| 2026.05.12 | ₩3,300 | ₩3,395 | ₩3,200 | ₩3,300 | 0.00% | 116.3만 |
|---|
| 2026.05.11 | ₩3,430 | ₩3,435 | ₩3,300 | ₩3,325 | -3.06% | 95.2만 |
|---|
| 2026.05.08 | ₩3,370 | ₩3,480 | ₩3,345 | ₩3,425 | +1.63% | 87만 |
|---|
| 2026.05.07 | ₩3,335 | ₩3,490 | ₩3,335 | ₩3,365 | +0.90% | 128.5만 |
|---|
| 2026.05.06 | ₩3,415 | ₩3,420 | ₩3,310 | ₩3,325 | -2.64% | 108.6만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,535 | ₩3,375 | ₩3,390 | -3.14% | 116.1만 |
|---|
| 2026.04.30 | ₩3,605 | ₩3,620 | ₩3,490 | ₩3,495 | -3.05% | 80만 |
|---|
| 2026.04.29 | ₩3,585 | ₩3,615 | ₩3,540 | ₩3,580 | -0.14% | 63.3만 |
|---|
| 2026.04.28 | ₩3,635 | ₩3,645 | ₩3,570 | ₩3,585 | -1.38% | 79.6만 |
|---|
| 2026.04.27 | ₩3,665 | ₩3,680 | ₩3,590 | ₩3,635 | -0.82% | 91.7만 |
|---|
| 2026.04.24 | ₩3,720 | ₩3,720 | ₩3,635 | ₩3,655 | -1.75% | 74.1만 |
|---|
| 2026.04.23 | ₩3,670 | ₩3,750 | ₩3,605 | ₩3,720 | +1.36% | 90.3만 |
|---|
| 2026.04.22 | ₩3,775 | ₩3,790 | ₩3,590 | ₩3,660 | -3.05% | 158.4만 |
|---|
| 2026.04.21 | ₩3,810 | ₩3,840 | ₩3,720 | ₩3,770 | -1.05% | 104.1만 |
|---|
| 2026.04.20 | ₩3,955 | ₩3,960 | ₩3,785 | ₩3,810 | -3.67% | 107.5만 |
|---|
| 2026.04.17 | ₩3,970 | ₩4,025 | ₩3,900 | ₩3,970 | 0.00% | 91.2만 |
|---|
| 2026.04.16 | ₩3,920 | ₩4,030 | ₩3,870 | ₩3,970 | +1.28% | 126.9만 |
|---|
| 2026.04.15 | ₩3,735 | ₩3,930 | ₩3,725 | ₩3,920 | +4.95% | 136만 |
|---|
| 2026.04.14 | ₩3,730 | ₩3,845 | ₩3,710 | ₩3,710 | -0.54% | 76.2만 |
|---|
| 2026.04.13 | ₩3,720 | ₩3,745 | ₩3,630 | ₩3,670 | -1.34% | 73.9만 |
|---|
| 2026.04.10 | ₩3,760 | ₩3,890 | ₩3,750 | ₩3,755 | -0.13% | 78.7만 |
|---|
| 2026.04.09 | ₩3,800 | ₩3,845 | ₩3,730 | ₩3,750 | -1.32% | 64.9만 |
|---|
| 2026.04.08 | ₩3,790 | ₩3,860 | ₩3,740 | ₩3,840 | +1.32% | 111.7만 |
|---|
| 2026.04.07 | ₩3,770 | ₩3,845 | ₩3,685 | ₩3,715 | -1.46% | 92.9만 |
|---|
| 2026.04.06 | ₩3,905 | ₩3,960 | ₩3,700 | ₩3,815 | -2.30% | 129.9만 |
|---|
| 2026.04.03 | ₩3,815 | ₩4,360 | ₩3,755 | ₩3,840 | +0.66% | 441만 |
|---|
| 2026.04.02 | ₩3,940 | ₩4,085 | ₩3,655 | ₩3,730 | -5.33% | 190.4만 |
|---|
| 2026.04.01 | ₩3,900 | ₩3,970 | ₩3,845 | ₩3,940 | +1.03% | 108.8만 |
|---|
| 2026.03.31 | ₩3,965 | ₩3,965 | ₩3,750 | ₩3,800 | -4.16% | 146.7만 |
|---|
| 2026.03.30 | ₩3,885 | ₩4,080 | ₩3,800 | ₩3,995 | +2.83% | 163.1만 |
|---|
| 2026.03.27 | ₩4,000 | ₩4,090 | ₩3,700 | ₩4,000 | 0.00% | 260.1만 |
|---|
| 2026.03.26 | ₩3,960 | ₩4,480 | ₩3,895 | ₩4,000 | +1.01% | 745.1만 |
|---|
| 2026.03.25 | ₩3,515 | ₩4,350 | ₩3,510 | ₩3,945 | +12.23% | 1297.6만 |
|---|
| 2026.03.24 | ₩3,500 | ₩3,510 | ₩3,370 | ₩3,480 | -0.57% | 59.7만 |
|---|
| 2026.03.23 | ₩3,500 | ₩3,515 | ₩3,360 | ₩3,385 | -3.29% | 89.2만 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,825 | ₩3,440 | ₩3,590 | +4.36% | 287.7만 |
|---|
| 2026.03.19 | ₩3,430 | ₩3,470 | ₩3,370 | ₩3,430 | 0.00% | 65.9만 |
|---|
| 2026.03.18 | ₩3,465 | ₩3,600 | ₩3,445 | ₩3,510 | +1.30% | 94.6만 |
|---|
| 2026.03.17 | ₩3,480 | ₩3,490 | ₩3,410 | ₩3,445 | -1.01% | 45.9만 |
|---|
| 2026.03.16 | ₩3,415 | ₩3,490 | ₩3,335 | ₩3,395 | -0.59% | 48.6만 |
|---|
| 2026.03.13 | ₩3,365 | ₩3,500 | ₩3,255 | ₩3,415 | +1.49% | 79.2만 |
|---|
| 2026.03.12 | ₩3,440 | ₩3,480 | ₩3,365 | ₩3,405 | -1.02% | 60.5만 |
|---|
| 2026.03.11 | ₩3,465 | ₩3,600 | ₩3,410 | ₩3,480 | +0.43% | 80.9만 |
|---|
| 2026.03.10 | ₩3,380 | ₩3,450 | ₩3,350 | ₩3,420 | +1.18% | 69만 |
|---|
| 2026.03.09 | ₩3,375 | ₩3,375 | ₩3,195 | ₩3,265 | -3.26% | 101.1만 |
|---|
| 2026.03.06 | ₩3,360 | ₩3,465 | ₩3,270 | ₩3,460 | +2.98% | 85만 |
|---|
| 2026.03.05 | ₩3,345 | ₩3,435 | ₩3,170 | ₩3,385 | +1.20% | 107.3만 |
|---|
| 2026.03.04 | ₩3,370 | ₩3,375 | ₩3,005 | ₩3,070 | -8.90% | 225.2만 |
|---|
| 2026.03.03 | ₩3,440 | ₩3,610 | ₩3,440 | ₩3,455 | +0.44% | 147.6만 |
|---|
| 2026.02.27 | ₩3,690 | ₩3,725 | ₩3,600 | ₩3,620 | -1.90% | 104.3만 |
|---|
| 2026.02.26 | ₩3,775 | ₩3,810 | ₩3,690 | ₩3,690 | -2.25% | 111.2만 |
|---|
| 2026.02.25 | ₩3,765 | ₩3,825 | ₩3,705 | ₩3,775 | +0.27% | 117.5만 |
|---|
| 2026.02.24 | ₩3,740 | ₩3,785 | ₩3,685 | ₩3,730 | -0.27% | 101만 |
|---|
| 2026.02.23 | ₩3,645 | ₩3,775 | ₩3,585 | ₩3,715 | +1.92% | 140.5만 |
|---|
| 2026.02.20 | ₩3,685 | ₩3,690 | ₩3,600 | ₩3,640 | -1.22% | 89만 |
|---|
| 2026.02.19 | ₩3,650 | ₩3,720 | ₩3,535 | ₩3,685 | +0.96% | 128.9만 |
|---|
| 2026.02.13 | ₩3,735 | ₩3,745 | ₩3,605 | ₩3,625 | -2.95% | 155.3만 |
|---|
| 2026.02.12 | ₩3,800 | ₩3,830 | ₩3,700 | ₩3,765 | -0.92% | 121.9만 |
|---|
| 2026.02.11 | ₩3,825 | ₩3,965 | ₩3,785 | ₩3,800 | -0.65% | 158.7만 |
|---|
| 2026.02.10 | ₩3,790 | ₩3,885 | ₩3,775 | ₩3,815 | +0.66% | 108.7만 |
|---|
| 2026.02.09 | ₩3,820 | ₩3,860 | ₩3,740 | ₩3,810 | -0.26% | 129.8만 |
|---|
| 2026.02.06 | ₩3,700 | ₩3,855 | ₩3,600 | ₩3,740 | +1.08% | 223.7만 |
|---|
| 2026.02.05 | ₩3,910 | ₩3,985 | ₩3,750 | ₩3,790 | -3.07% | 193.2만 |
|---|
| 2026.02.04 | ₩3,925 | ₩4,035 | ₩3,825 | ₩3,905 | -0.51% | 301.1만 |
|---|
| 2026.02.03 | ₩4,355 | ₩4,355 | ₩3,890 | ₩3,975 | -8.73% | 573만 |
|---|
| 2026.02.02 | ₩4,445 | ₩4,665 | ₩4,180 | ₩4,280 | -3.71% | 619.2만 |
|---|
| 2026.01.30 | ₩5,400 | ₩5,400 | ₩4,180 | ₩4,470 | -17.22% | 2919.9만 |
|---|
| 2026.01.29 | ₩3,850 | ₩4,975 | ₩3,820 | ₩4,975 | +29.22% | 1743만 |
|---|
| 2026.01.28 | ₩3,595 | ₩3,835 | ₩3,595 | ₩3,830 | +6.54% | 418.3만 |
|---|
| 2026.01.27 | ₩3,450 | ₩3,640 | ₩3,370 | ₩3,555 | +3.04% | 209.9만 |
|---|
| 2026.01.26 | ₩3,365 | ₩3,520 | ₩3,355 | ₩3,480 | +3.42% | 167.1만 |
|---|
| 2026.01.23 | ₩3,075 | ₩3,440 | ₩3,070 | ₩3,335 | +8.46% | 248.6만 |
|---|
| 2026.01.22 | ₩3,110 | ₩3,210 | ₩3,040 | ₩3,080 | -0.96% | 93.3만 |
|---|
| 2026.01.21 | ₩3,240 | ₩3,240 | ₩3,060 | ₩3,100 | -4.32% | 143.6만 |
|---|
| 2026.01.20 | ₩3,250 | ₩3,365 | ₩3,235 | ₩3,275 | +0.77% | 87.5만 |
|---|
| 2026.01.19 | ₩3,325 | ₩3,325 | ₩3,235 | ₩3,250 | -2.26% | 77.3만 |
|---|
| 2026.01.16 | ₩3,265 | ₩3,335 | ₩3,215 | ₩3,295 | +0.92% | 65.8만 |
|---|
| 2026.01.15 | ₩3,290 | ₩3,290 | ₩3,200 | ₩3,265 | -0.76% | 67.8만 |
|---|
| 2026.01.14 | ₩3,295 | ₩3,355 | ₩3,240 | ₩3,250 | -1.37% | 66.7만 |
|---|
| 2026.01.13 | ₩3,455 | ₩3,495 | ₩3,310 | ₩3,335 | -3.47% | 71.6만 |
|---|
| 2026.01.12 | ₩3,315 | ₩3,545 | ₩3,310 | ₩3,435 | +3.62% | 108만 |
|---|
| 2026.01.09 | ₩3,285 | ₩3,345 | ₩3,275 | ₩3,330 | +1.37% | 42만 |
|---|
| 2026.01.08 | ₩3,310 | ₩3,355 | ₩3,225 | ₩3,315 | +0.15% | 75.2만 |
|---|
| 2026.01.07 | ₩3,330 | ₩3,330 | ₩3,225 | ₩3,290 | -1.20% | 84만 |
|---|
| 2026.01.06 | ₩3,470 | ₩3,470 | ₩3,310 | ₩3,335 | -3.89% | 117.9만 |
|---|
| 2026.01.05 | ₩3,510 | ₩3,520 | ₩3,390 | ₩3,460 | -1.42% | 96.8만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,700 | ₩3,500 | ₩3,510 | +0.29% | 164.4만 |
|---|
| 2025.12.30 | ₩3,630 | ₩3,630 | ₩3,470 | ₩3,505 | -3.44% | 101.1만 |
|---|
| 2025.12.29 | ₩3,510 | ₩3,640 | ₩3,470 | ₩3,630 | +3.42% | 121.5만 |
|---|
| 2025.12.26 | ₩3,475 | ₩3,560 | ₩3,435 | ₩3,510 | +1.01% | 72.8만 |
|---|
| 2025.12.24 | ₩3,535 | ₩3,560 | ₩3,455 | ₩3,470 | -1.84% | 69.2만 |
|---|
| 2025.12.23 | ₩3,570 | ₩3,625 | ₩3,520 | ₩3,535 | -0.98% | 86.6만 |
|---|
| 2025.12.22 | ₩3,520 | ₩3,615 | ₩3,475 | ₩3,560 | +1.14% | 94.8만 |
|---|
| 2025.12.19 | ₩3,460 | ₩3,535 | ₩3,400 | ₩3,505 | +1.30% | 75.6만 |
|---|
| 2025.12.18 | ₩3,470 | ₩3,550 | ₩3,410 | ₩3,455 | -0.43% | 72.6만 |
|---|
| 2025.12.17 | ₩3,590 | ₩3,625 | ₩3,475 | ₩3,480 | -3.06% | 98.2만 |
|---|
| 2025.12.16 | ₩3,580 | ₩3,715 | ₩3,555 | ₩3,590 | +0.28% | 182.8만 |
|---|
| 2025.12.15 | ₩3,410 | ₩3,670 | ₩3,365 | ₩3,600 | +5.57% | 177.1만 |
|---|
| 2025.12.12 | ₩3,685 | ₩3,685 | ₩3,445 | ₩3,460 | -6.11% | 249.4만 |
|---|
| 2025.12.11 | ₩3,375 | ₩3,825 | ₩3,370 | ₩3,665 | +8.59% | 623.6만 |
|---|
| 2025.12.10 | ₩3,430 | ₩3,430 | ₩3,340 | ₩3,355 | -2.19% | 122.2만 |
|---|
| 2025.12.09 | ₩3,360 | ₩3,490 | ₩3,305 | ₩3,430 | +2.08% | 248.9만 |
|---|
| 2025.12.08 | ₩4,030 | ₩4,170 | ₩3,305 | ₩3,390 | -15.88% | 1027.5만 |
|---|
| 2025.12.05 | ₩3,465 | ₩3,950 | ₩3,415 | ₩3,850 | +11.11% | 1202.3만 |
|---|
| 2025.12.04 | ₩3,320 | ₩3,495 | ₩3,292 | ₩3,435 | +3.46% | 209.3만 |
|---|
| 2025.12.03 | ₩3,295 | ₩3,535 | ₩3,240 | ₩3,305 | +0.30% | 386.7만 |
|---|
| 2025.12.02 | ₩3,085 | ₩3,285 | ₩3,065 | ₩3,275 | +6.16% | 211.1만 |
|---|
| 2025.12.01 | ₩3,060 | ₩3,160 | ₩3,015 | ₩3,080 | +0.65% | 119.8만 |
|---|
| 2025.11.28 | ₩2,785 | ₩3,020 | ₩2,785 | ₩2,990 | +7.36% | 140.6만 |
|---|
| 2025.11.27 | ₩2,810 | ₩2,825 | ₩2,770 | ₩2,785 | -0.89% | 27.1만 |
|---|
| 2025.11.26 | ₩2,710 | ₩2,815 | ₩2,710 | ₩2,780 | +2.58% | 45.4만 |
|---|
| 2025.11.25 | ₩2,695 | ₩2,750 | ₩2,685 | ₩2,700 | +0.19% | 41.1만 |
|---|
| 2025.11.24 | ₩2,795 | ₩2,800 | ₩2,680 | ₩2,690 | -3.76% | 31.9만 |
|---|
| 2025.11.21 | ₩2,700 | ₩2,790 | ₩2,700 | ₩2,725 | +0.93% | 32.4만 |
|---|
| 2025.11.20 | ₩2,710 | ₩2,820 | ₩2,695 | ₩2,810 | +3.69% | 37.3만 |
|---|
| 2025.11.19 | ₩2,810 | ₩2,810 | ₩2,650 | ₩2,690 | -4.27% | 64.4만 |
|---|
| 2025.11.18 | ₩2,875 | ₩2,880 | ₩2,760 | ₩2,770 | -3.65% | 67.3만 |
|---|
| 2025.11.17 | ₩2,965 | ₩2,980 | ₩2,835 | ₩2,870 | -3.20% | 62.2만 |
|---|
| 2025.11.14 | ₩2,995 | ₩3,070 | ₩2,905 | ₩2,940 | -1.84% | 66.3만 |
|---|
| 2025.11.13 | ₩2,905 | ₩3,095 | ₩2,895 | ₩3,000 | +3.27% | 152.2만 |
|---|
| 2025.11.12 | ₩2,845 | ₩2,965 | ₩2,845 | ₩2,905 | +2.11% | 94.1만 |
|---|
| 2025.11.11 | ₩2,810 | ₩2,905 | ₩2,810 | ₩2,845 | +1.25% | 60.2만 |
|---|
| 2025.11.10 | ₩2,810 | ₩2,840 | ₩2,780 | ₩2,825 | +0.53% | 52.6만 |
|---|
| 2025.11.07 | ₩2,800 | ₩2,850 | ₩2,760 | ₩2,805 | +0.18% | 79.3만 |
|---|
| 2025.11.06 | ₩2,870 | ₩2,900 | ₩2,805 | ₩2,860 | -0.35% | 60.6만 |
|---|
| 2025.11.05 | ₩2,890 | ₩2,905 | ₩2,760 | ₩2,855 | -1.21% | 105.9만 |
|---|
| 2025.11.04 | ₩2,835 | ₩2,945 | ₩2,785 | ₩2,865 | +1.06% | 84.3만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,900 | ₩2,820 | ₩2,835 | -1.22% | 89.8만 |
|---|
| 2025.10.31 | ₩2,920 | ₩2,945 | ₩2,860 | ₩2,870 | -1.71% | 59.1만 |
|---|
| 2025.10.30 | ₩2,920 | ₩2,960 | ₩2,840 | ₩2,920 | 0.00% | 109.4만 |
|---|
| 2025.10.29 | ₩3,050 | ₩3,050 | ₩2,915 | ₩2,920 | -4.26% | 123만 |
|---|
| 2025.10.28 | ₩3,100 | ₩3,245 | ₩3,005 | ₩3,025 | -2.42% | 149.4만 |
|---|
| 2025.10.27 | ₩2,980 | ₩3,090 | ₩2,980 | ₩3,045 | +2.18% | 85.5만 |
|---|
| 2025.10.24 | ₩3,000 | ₩3,025 | ₩2,915 | ₩2,980 | -0.67% | 76.6만 |
|---|
| 2025.10.23 | ₩3,025 | ₩3,065 | ₩2,990 | ₩2,990 | -1.16% | 58.8만 |
|---|
| 2025.10.22 | ₩3,020 | ₩3,045 | ₩2,980 | ₩3,035 | +0.50% | 48.5만 |
|---|
| 2025.10.21 | ₩3,010 | ₩3,040 | ₩2,990 | ₩3,025 | +0.50% | 54.5만 |
|---|
| 2025.10.20 | ₩3,030 | ₩3,070 | ₩2,980 | ₩3,000 | -0.99% | 75.3만 |
|---|
| 2025.10.17 | ₩3,050 | ₩3,090 | ₩3,025 | ₩3,030 | -0.66% | 69.9만 |
|---|
| 2025.10.16 | ₩3,110 | ₩3,142 | ₩3,060 | ₩3,090 | -0.64% | 55.5만 |
|---|
| 2025.10.15 | ₩3,050 | ₩3,115 | ₩3,040 | ₩3,090 | +1.31% | 60만 |
|---|
| 2025.10.14 | ₩3,125 | ₩3,140 | ₩3,010 | ₩3,045 | -2.56% | 86.6만 |
|---|
| 2025.10.13 | ₩2,990 | ₩3,145 | ₩2,955 | ₩3,120 | +4.35% | 108.4만 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,295 | ₩3,000 | ₩3,065 | +2.17% | 154만 |
|---|