시장 데이터를 불러오는 중
전체 종목
싸이토젠 과거 주가
싸이토젠 · 217330.KQ · KOSDAQ
주요 제품·사업: CTC 기반 Liquid Biopsy 응용사업 및 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
싸이토젠 · 217330.KQ · KOSDAQ
주요 제품·사업: CTC 기반 Liquid Biopsy 응용사업 및 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,045 | ₩3,070 | ₩2,925 | ₩2,925 | -3.94% | 10.7만 |
| 2026.10.07 | ₩3,150 | ₩3,195 | ₩3,060 | ₩3,070 | -2.54% | 4.2만 |
| 2026.10.06 | ₩3,210 | ₩3,300 | ₩3,115 | ₩3,115 | -2.96% | 11.7만 |
| 2026.10.02 | ₩3,280 | ₩3,410 | ₩3,210 | ₩3,210 | -2.13% | 10만 |
| 2026.10.01 | ₩3,075 | ₩3,245 | ₩3,060 | ₩3,225 | +4.88% | 8.8만 |
| 2026.09.30 | ₩3,030 | ₩3,140 | ₩3,020 | ₩3,040 | +0.33% | 2.8만 |
| 2026.09.29 | ₩3,185 | ₩3,185 | ₩3,015 | ₩3,030 | -4.87% | 4.8만 |
| 2026.09.28 | ₩3,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,185 |
| +5.29% |
| 9만 |
| 2026.09.23 | ₩3,000 | ₩3,075 | ₩2,960 | ₩3,025 | +0.83% | 2.9만 |
|---|
| 2026.09.22 | ₩3,070 | ₩3,090 | ₩3,000 | ₩3,005 | -2.12% | 3.8만 |
|---|
| 2026.09.21 | ₩3,060 | ₩3,090 | ₩3,035 | ₩3,065 | +0.16% | 5.4만 |
|---|
| 2026.09.18 | ₩3,080 | ₩3,100 | ₩3,005 | ₩3,070 | -0.32% | 4만 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,140 | ₩2,985 | ₩3,060 | +2.00% | 5.3만 |
|---|
| 2026.09.16 | ₩3,100 | ₩3,100 | ₩2,945 | ₩2,970 | -4.19% | 7만 |
|---|
| 2026.09.15 | ₩2,945 | ₩3,040 | ₩2,945 | ₩3,020 | +2.55% | 5.2만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,055 | ₩2,940 | ₩2,995 | -1.96% | 5.1만 |
|---|
| 2026.09.11 | ₩3,090 | ₩3,090 | ₩3,005 | ₩3,055 | -1.13% | 6.2만 |
|---|
| 2026.09.10 | ₩3,050 | ₩3,095 | ₩3,010 | ₩3,090 | +1.31% | 4.7만 |
|---|
| 2026.09.09 | ₩3,065 | ₩3,100 | ₩3,015 | ₩3,050 | -0.49% | 4.5만 |
|---|
| 2026.09.08 | ₩3,055 | ₩3,105 | ₩3,040 | ₩3,065 | +0.33% | 4.6만 |
|---|
| 2026.09.07 | ₩3,100 | ₩3,100 | ₩2,995 | ₩3,055 | -1.45% | 7.1만 |
|---|
| 2026.09.04 | ₩3,005 | ₩3,045 | ₩2,965 | ₩3,015 | +0.33% | 5.5만 |
|---|
| 2026.09.03 | ₩3,020 | ₩3,130 | ₩2,995 | ₩3,015 | -0.17% | 4.9만 |
|---|
| 2026.09.02 | ₩3,145 | ₩3,145 | ₩3,035 | ₩3,040 | -3.34% | 4.8만 |
|---|
| 2026.09.01 | ₩3,145 | ₩3,160 | ₩3,055 | ₩3,145 | 0.00% | 5만 |
|---|
| 2026.08.31 | ₩3,180 | ₩3,180 | ₩3,040 | ₩3,145 | -1.10% | 5.6만 |
|---|
| 2026.08.28 | ₩3,200 | ₩3,225 | ₩3,120 | ₩3,185 | -0.47% | 3만 |
|---|
| 2026.08.27 | ₩3,300 | ₩3,370 | ₩3,170 | ₩3,200 | -3.03% | 6.9만 |
|---|
| 2026.08.26 | ₩3,355 | ₩3,520 | ₩3,125 | ₩3,300 | -1.64% | 8만 |
|---|
| 2026.08.25 | ₩3,220 | ₩3,360 | ₩3,075 | ₩3,360 | +4.35% | 6.1만 |
|---|
| 2026.08.24 | ₩3,155 | ₩3,245 | ₩3,140 | ₩3,220 | +2.06% | 3.9만 |
|---|
| 2026.08.21 | ₩3,390 | ₩3,390 | ₩3,150 | ₩3,155 | -6.93% | 6.6만 |
|---|
| 2026.08.20 | ₩3,385 | ₩3,580 | ₩3,290 | ₩3,395 | +0.30% | 8.3만 |
|---|
| 2026.08.19 | ₩3,395 | ₩3,425 | ₩3,300 | ₩3,375 | -0.59% | 4만 |
|---|
| 2026.08.18 | ₩3,590 | ₩3,590 | ₩3,280 | ₩3,395 | -5.43% | 6.9만 |
|---|
| 2026.08.14 | ₩3,615 | ₩3,715 | ₩3,470 | ₩3,590 | -0.69% | 7.4만 |
|---|
| 2026.08.13 | ₩3,640 | ₩3,675 | ₩3,535 | ₩3,615 | -0.69% | 5.9만 |
|---|
| 2026.08.12 | ₩3,675 | ₩3,690 | ₩3,590 | ₩3,640 | -0.95% | 5.5만 |
|---|
| 2026.08.11 | ₩3,670 | ₩3,725 | ₩3,520 | ₩3,675 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩3,430 | ₩3,675 | ₩3,420 | ₩3,670 | +7.00% | 9만 |
|---|
| 2026.08.07 | ₩3,430 | ₩3,500 | ₩3,350 | ₩3,430 | 0.00% | 4.6만 |
|---|
| 2026.08.06 | ₩3,465 | ₩3,500 | ₩3,360 | ₩3,430 | -1.01% | 7.2만 |
|---|
| 2026.08.05 | ₩3,320 | ₩3,430 | ₩3,285 | ₩3,420 | +3.01% | 5.9만 |
|---|
| 2026.08.04 | ₩3,130 | ₩3,325 | ₩3,130 | ₩3,315 | +5.91% | 10.5만 |
|---|
| 2026.08.03 | ₩3,150 | ₩3,155 | ₩2,940 | ₩3,120 | -0.95% | 6.4만 |
|---|
| 2026.07.31 | ₩2,825 | ₩3,080 | ₩2,825 | ₩3,065 | +8.50% | 5.9만 |
|---|
| 2026.07.30 | ₩2,835 | ₩2,895 | ₩2,780 | ₩2,825 | -0.35% | 7.4만 |
|---|
| 2026.07.29 | ₩3,025 | ₩3,110 | ₩2,760 | ₩2,900 | -4.13% | 11.4만 |
|---|
| 2026.07.28 | ₩3,090 | ₩3,090 | ₩2,970 | ₩3,025 | -2.10% | 6.7만 |
|---|
| 2026.07.27 | ₩3,115 | ₩3,200 | ₩3,075 | ₩3,110 | -0.16% | 4.7만 |
|---|
| 2026.07.24 | ₩3,180 | ₩3,200 | ₩3,080 | ₩3,115 | -2.04% | 7.2만 |
|---|
| 2026.07.23 | ₩3,035 | ₩3,180 | ₩3,035 | ₩3,175 | +4.61% | 7.1만 |
|---|
| 2026.07.22 | ₩2,965 | ₩3,095 | ₩2,965 | ₩3,035 | +2.36% | 4.7만 |
|---|
| 2026.07.21 | ₩2,810 | ₩3,025 | ₩2,810 | ₩2,980 | +6.05% | 4.8만 |
|---|
| 2026.07.20 | ₩2,990 | ₩3,045 | ₩2,890 | ₩2,945 | -1.51% | 8.6만 |
|---|
| 2026.07.16 | ₩3,170 | ₩3,170 | ₩2,970 | ₩3,050 | -3.79% | 5.4만 |
|---|
| 2026.07.15 | ₩3,040 | ₩3,190 | ₩3,040 | ₩3,085 | +1.48% | 6.8만 |
|---|
| 2026.07.14 | ₩2,955 | ₩3,020 | ₩2,850 | ₩2,995 | +1.35% | 8만 |
|---|
| 2026.07.13 | ₩3,150 | ₩3,260 | ₩2,970 | ₩2,975 | -5.56% | 9.7만 |
|---|
| 2026.07.10 | ₩2,910 | ₩3,165 | ₩2,910 | ₩3,115 | +7.04% | 9.2만 |
|---|
| 2026.07.09 | ₩2,965 | ₩3,075 | ₩2,890 | ₩2,930 | -1.18% | 8.5만 |
|---|
| 2026.07.08 | ₩3,000 | ₩3,150 | ₩2,895 | ₩2,965 | -1.17% | 8.3만 |
|---|
| 2026.07.07 | ₩3,070 | ₩3,180 | ₩2,955 | ₩3,000 | -2.28% | 5.3만 |
|---|
| 2026.07.06 | ₩3,040 | ₩3,215 | ₩3,005 | ₩3,055 | +0.49% | 5.3만 |
|---|
| 2026.07.03 | ₩3,000 | ₩3,145 | ₩2,830 | ₩3,035 | +1.17% | 5.8만 |
|---|
| 2026.07.02 | ₩3,150 | ₩3,240 | ₩2,980 | ₩3,000 | -4.76% | 8.7만 |
|---|
| 2026.07.01 | ₩3,240 | ₩3,335 | ₩3,145 | ₩3,150 | -2.78% | 7.7만 |
|---|
| 2026.06.30 | ₩3,445 | ₩3,445 | ₩3,145 | ₩3,150 | -8.56% | 7만 |
|---|
| 2026.06.29 | ₩2,950 | ₩3,380 | ₩2,950 | ₩3,350 | +13.56% | 13.9만 |
|---|
| 2026.06.26 | ₩3,010 | ₩3,025 | ₩2,865 | ₩2,950 | -1.99% | 13.4만 |
|---|
| 2026.06.25 | ₩3,215 | ₩3,280 | ₩2,970 | ₩3,025 | -5.91% | 19.5만 |
|---|
| 2026.06.24 | ₩3,240 | ₩3,365 | ₩3,155 | ₩3,215 | -0.77% | 9.9만 |
|---|
| 2026.06.23 | ₩3,535 | ₩3,575 | ₩3,185 | ₩3,240 | -8.35% | 14만 |
|---|
| 2026.06.22 | ₩3,840 | ₩4,000 | ₩3,480 | ₩3,535 | -7.94% | 13.4만 |
|---|
| 2026.06.19 | ₩4,010 | ₩4,085 | ₩3,780 | ₩3,840 | -4.24% | 12.6만 |
|---|
| 2026.06.18 | ₩4,305 | ₩4,305 | ₩4,000 | ₩4,005 | -6.97% | 13.5만 |
|---|
| 2026.06.17 | ₩4,150 | ₩4,620 | ₩4,100 | ₩4,305 | +3.73% | 15.2만 |
|---|
| 2026.06.16 | ₩4,240 | ₩4,290 | ₩4,090 | ₩4,150 | -2.12% | 14만 |
|---|
| 2026.06.15 | ₩4,205 | ₩4,350 | ₩4,130 | ₩4,230 | +0.59% | 10.4만 |
|---|
| 2026.06.12 | ₩4,100 | ₩4,215 | ₩4,040 | ₩4,195 | +2.32% | 22.4만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,065 | ₩3,900 | ₩4,020 | +0.25% | 9.2만 |
|---|
| 2026.06.10 | ₩4,145 | ₩4,190 | ₩3,915 | ₩4,010 | -3.26% | 38 |
|---|
| 2026.06.09 | ₩3,960 | ₩4,280 | ₩3,960 | ₩4,025 | +1.64% | 10.6만 |
|---|
| 2026.06.08 | ₩4,050 | ₩4,250 | ₩3,810 | ₩3,960 | -2.22% | 17.6만 |
|---|
| 2026.06.05 | ₩4,340 | ₩4,800 | ₩3,980 | ₩4,050 | -6.68% | 17.1만 |
|---|
| 2026.06.04 | ₩3,975 | ₩4,490 | ₩3,970 | ₩4,340 | +9.18% | 17.4만 |
|---|
| 2026.06.02 | ₩4,355 | ₩4,360 | ₩3,925 | ₩3,975 | -8.73% | 38.7만 |
|---|
| 2026.06.01 | ₩4,260 | ₩4,800 | ₩4,260 | ₩4,355 | +2.23% | 34.7만 |
|---|
| 2026.05.29 | ₩4,515 | ₩4,625 | ₩4,140 | ₩4,255 | -5.76% | 19.4만 |
|---|
| 2026.05.28 | ₩4,850 | ₩4,900 | ₩4,395 | ₩4,510 | -7.01% | 20.4만 |
|---|
| 2026.05.27 | ₩5,180 | ₩5,180 | ₩4,810 | ₩4,840 | -6.56% | 21.9만 |
|---|
| 2026.05.26 | ₩4,940 | ₩5,140 | ₩4,865 | ₩5,080 | +2.83% | 24.8만 |
|---|
| 2026.05.22 | ₩4,610 | ₩5,020 | ₩4,610 | ₩4,800 | +4.12% | 20.6만 |
|---|
| 2026.05.21 | ₩4,720 | ₩4,905 | ₩4,575 | ₩4,600 | -2.54% | 21.5만 |
|---|
| 2026.05.20 | ₩4,710 | ₩4,870 | ₩4,455 | ₩4,585 | -2.65% | 21.5만 |
|---|
| 2026.05.19 | ₩4,930 | ₩5,030 | ₩4,600 | ₩4,670 | -5.27% | 20.8만 |
|---|
| 2026.05.18 | ₩5,240 | ₩5,270 | ₩4,870 | ₩4,930 | -5.92% | 20.3만 |
|---|
| 2026.05.15 | ₩5,170 | ₩5,500 | ₩5,070 | ₩5,230 | +1.16% | 36.9만 |
|---|
| 2026.05.14 | ₩5,150 | ₩5,300 | ₩4,995 | ₩5,150 | 0.00% | 26.5만 |
|---|
| 2026.05.13 | ₩5,380 | ₩5,450 | ₩5,100 | ₩5,140 | -4.46% | 32.6만 |
|---|
| 2026.05.12 | ₩5,400 | ₩5,620 | ₩5,150 | ₩5,370 | -0.56% | 50.3만 |
|---|
| 2026.05.11 | ₩5,990 | ₩6,190 | ₩5,390 | ₩5,400 | -9.85% | 74.8만 |
|---|
| 2026.05.08 | ₩6,250 | ₩6,450 | ₩5,700 | ₩5,980 | -4.32% | 67.1만 |
|---|
| 2026.05.07 | ₩6,920 | ₩6,920 | ₩6,100 | ₩6,210 | -10.26% | 58.4만 |
|---|
| 2026.05.06 | ₩6,340 | ₩6,870 | ₩6,230 | ₩6,670 | +5.21% | 120.3만 |
|---|
| 2026.05.04 | ₩6,320 | ₩6,990 | ₩5,900 | ₩6,160 | -2.53% | 174만 |
|---|
| 2026.04.30 | ₩5,850 | ₩6,110 | ₩5,750 | ₩5,900 | +0.85% | 53.7만 |
|---|
| 2026.04.29 | ₩5,720 | ₩5,780 | ₩5,450 | ₩5,730 | +0.17% | 37.7만 |
|---|
| 2026.04.28 | ₩5,600 | ₩5,830 | ₩5,450 | ₩5,710 | +1.96% | 56.9만 |
|---|
| 2026.04.27 | ₩5,200 | ₩5,850 | ₩5,160 | ₩5,580 | +7.31% | 112.2만 |
|---|
| 2026.04.24 | ₩5,270 | ₩5,400 | ₩4,950 | ₩5,050 | -4.17% | 52만 |
|---|
| 2026.04.23 | ₩4,850 | ₩5,510 | ₩4,800 | ₩5,240 | +8.04% | 129만 |
|---|
| 2026.04.22 | ₩4,950 | ₩5,000 | ₩4,650 | ₩4,710 | -4.85% | 26.1만 |
|---|
| 2026.04.21 | ₩4,825 | ₩5,100 | ₩4,420 | ₩4,930 | +2.18% | 63.2만 |
|---|
| 2026.04.20 | ₩4,425 | ₩4,960 | ₩4,235 | ₩4,825 | +9.04% | 84.8만 |
|---|
| 2026.04.17 | ₩4,130 | ₩4,410 | ₩4,100 | ₩4,300 | +4.12% | 18.4만 |
|---|
| 2026.04.16 | ₩4,160 | ₩4,460 | ₩4,100 | ₩4,130 | -0.72% | 22.9만 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,155 | ₩3,940 | ₩4,130 | +3.25% | 19.2만 |
|---|
| 2026.04.14 | ₩3,960 | ₩4,040 | ₩3,945 | ₩3,975 | +0.38% | 16.3만 |
|---|
| 2026.04.13 | ₩4,035 | ₩4,050 | ₩3,880 | ₩3,955 | -1.98% | 11.8만 |
|---|
| 2026.04.10 | ₩3,950 | ₩4,035 | ₩3,870 | ₩4,035 | +2.15% | 12.1만 |
|---|
| 2026.04.09 | ₩4,040 | ₩4,190 | ₩3,865 | ₩3,945 | -2.35% | 14.9만 |
|---|
| 2026.04.08 | ₩3,885 | ₩4,040 | ₩3,885 | ₩4,040 | +3.99% | 16.4만 |
|---|
| 2026.04.07 | ₩3,980 | ₩4,040 | ₩3,725 | ₩3,835 | -3.64% | 17.7만 |
|---|
| 2026.04.06 | ₩3,955 | ₩4,095 | ₩3,915 | ₩3,980 | +0.63% | 10.7만 |
|---|
| 2026.04.03 | ₩4,000 | ₩4,095 | ₩3,895 | ₩3,955 | -1.13% | 24만 |
|---|
| 2026.04.02 | ₩4,650 | ₩4,710 | ₩3,845 | ₩3,890 | -16.34% | 44.4만 |
|---|
| 2026.04.01 | ₩4,400 | ₩4,695 | ₩4,320 | ₩4,650 | +5.68% | 11.7만 |
|---|
| 2026.03.31 | ₩4,540 | ₩4,540 | ₩4,205 | ₩4,245 | -6.50% | 18.8만 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,655 | ₩4,460 | ₩4,540 | -1.30% | 11만 |
|---|
| 2026.03.27 | ₩4,575 | ₩4,760 | ₩4,525 | ₩4,720 | +3.17% | 12.2만 |
|---|
| 2026.03.26 | ₩4,900 | ₩5,000 | ₩4,635 | ₩4,750 | -3.06% | 22.7만 |
|---|
| 2026.03.25 | ₩5,210 | ₩5,210 | ₩4,695 | ₩4,895 | -6.05% | 43.8만 |
|---|
| 2026.03.24 | ₩5,100 | ₩5,530 | ₩5,010 | ₩5,200 | +1.96% | 36.6만 |
|---|
| 2026.03.23 | ₩5,360 | ₩5,590 | ₩4,885 | ₩4,925 | -8.12% | 52.1만 |
|---|
| 2026.03.20 | ₩4,535 | ₩5,690 | ₩4,525 | ₩5,360 | +18.19% | 104.5만 |
|---|
| 2026.03.19 | ₩4,655 | ₩4,655 | ₩4,450 | ₩4,535 | -2.58% | 10.9만 |
|---|
| 2026.03.18 | ₩4,695 | ₩4,825 | ₩4,600 | ₩4,670 | -0.53% | 13.9만 |
|---|
| 2026.03.17 | ₩4,700 | ₩4,760 | ₩4,605 | ₩4,685 | -0.32% | 19만 |
|---|
| 2026.03.16 | ₩4,740 | ₩4,750 | ₩4,620 | ₩4,650 | -1.90% | 13.9만 |
|---|
| 2026.03.13 | ₩4,600 | ₩4,790 | ₩4,455 | ₩4,740 | +3.04% | 23.5만 |
|---|
| 2026.03.12 | ₩4,655 | ₩4,655 | ₩4,445 | ₩4,630 | -0.54% | 21.6만 |
|---|
| 2026.03.11 | ₩4,530 | ₩4,945 | ₩4,525 | ₩4,650 | +2.65% | 46.2만 |
|---|
| 2026.03.10 | ₩4,500 | ₩4,600 | ₩4,370 | ₩4,525 | +0.56% | 17만 |
|---|
| 2026.03.09 | ₩4,460 | ₩4,470 | ₩4,140 | ₩4,380 | -1.79% | 24만 |
|---|
| 2026.03.06 | ₩4,875 | ₩4,880 | ₩4,455 | ₩4,640 | -4.82% | 31.5만 |
|---|
| 2026.03.05 | ₩4,565 | ₩4,920 | ₩4,550 | ₩4,875 | +6.79% | 36.4만 |
|---|
| 2026.03.04 | ₩4,840 | ₩4,840 | ₩4,290 | ₩4,435 | -8.37% | 50.2만 |
|---|
| 2026.03.03 | ₩5,210 | ₩5,300 | ₩4,915 | ₩4,915 | -5.66% | 60.8만 |
|---|
| 2026.02.27 | ₩5,710 | ₩5,740 | ₩5,400 | ₩5,480 | -4.03% | 50.5만 |
|---|
| 2026.02.26 | ₩6,260 | ₩6,270 | ₩5,660 | ₩5,710 | -8.79% | 78.3만 |
|---|
| 2026.02.25 | ₩6,250 | ₩7,100 | ₩6,160 | ₩6,160 | -1.44% | 131.8만 |
|---|
| 2026.02.24 | ₩6,210 | ₩6,450 | ₩5,830 | ₩6,060 | -2.42% | 201.7만 |
|---|
| 2026.02.23 | ₩6,250 | ₩6,480 | ₩6,060 | ₩6,210 | -0.64% | 30.4만 |
|---|
| 2026.02.20 | ₩6,320 | ₩6,320 | ₩6,100 | ₩6,250 | -1.11% | 24.1만 |
|---|
| 2026.02.19 | ₩6,410 | ₩6,490 | ₩6,060 | ₩6,330 | -1.25% | 41.4만 |
|---|
| 2026.02.13 | ₩6,620 | ₩6,620 | ₩6,310 | ₩6,410 | -3.17% | 21.3만 |
|---|
| 2026.02.12 | ₩6,810 | ₩6,850 | ₩6,420 | ₩6,620 | -2.79% | 27.2만 |
|---|
| 2026.02.11 | ₩6,940 | ₩7,150 | ₩6,760 | ₩6,810 | -1.87% | 24.1만 |
|---|
| 2026.02.10 | ₩7,010 | ₩7,230 | ₩6,750 | ₩6,940 | -1.00% | 27.3만 |
|---|
| 2026.02.09 | ₩6,920 | ₩7,120 | ₩6,800 | ₩6,980 | +0.87% | 19만 |
|---|
| 2026.02.06 | ₩7,300 | ₩7,300 | ₩6,600 | ₩6,800 | -6.85% | 33.6만 |
|---|
| 2026.02.05 | ₩7,400 | ₩7,800 | ₩7,200 | ₩7,300 | -1.35% | 39.8만 |
|---|
| 2026.02.04 | ₩7,550 | ₩7,560 | ₩7,190 | ₩7,400 | -1.99% | 38만 |
|---|
| 2026.02.03 | ₩7,550 | ₩7,840 | ₩7,460 | ₩7,550 | 0.00% | 29.3만 |
|---|
| 2026.02.02 | ₩7,680 | ₩7,950 | ₩7,500 | ₩7,540 | -1.82% | 36.8만 |
|---|
| 2026.01.30 | ₩7,980 | ₩8,060 | ₩7,520 | ₩7,680 | -3.76% | 42.8만 |
|---|
| 2026.01.29 | ₩8,250 | ₩8,280 | ₩7,810 | ₩7,980 | -3.27% | 49.2만 |
|---|
| 2026.01.28 | ₩7,830 | ₩8,370 | ₩7,830 | ₩8,250 | +5.36% | 60.2만 |
|---|
| 2026.01.27 | ₩7,900 | ₩7,980 | ₩7,610 | ₩7,800 | -1.27% | 41.3만 |
|---|
| 2026.01.26 | ₩8,030 | ₩8,190 | ₩7,480 | ₩7,890 | -1.74% | 69.3만 |
|---|
| 2026.01.23 | ₩8,300 | ₩8,640 | ₩7,950 | ₩8,030 | -3.25% | 60.7만 |
|---|
| 2026.01.22 | ₩8,780 | ₩9,160 | ₩8,160 | ₩8,300 | -5.47% | 83.9만 |
|---|
| 2026.01.21 | ₩9,200 | ₩9,200 | ₩8,580 | ₩8,680 | -5.65% | 93.9만 |
|---|
| 2026.01.20 | ₩9,690 | ₩11,200 | ₩9,190 | ₩9,270 | -4.33% | 245만 |
|---|
| 2026.01.19 | ₩9,050 | ₩9,640 | ₩8,610 | ₩9,420 | +4.09% | 204.8만 |
|---|
| 2026.01.16 | ₩7,820 | ₩9,500 | ₩7,500 | ₩8,980 | +14.83% | 280.4만 |
|---|
| 2026.01.15 | ₩7,140 | ₩8,180 | ₩7,000 | ₩7,820 | +9.52% | 168.6만 |
|---|
| 2026.01.14 | ₩7,620 | ₩8,050 | ₩6,990 | ₩7,140 | -6.30% | 108.5만 |
|---|
| 2026.01.13 | ₩8,010 | ₩8,170 | ₩7,470 | ₩7,600 | -5.12% | 69.5만 |
|---|
| 2026.01.12 | ₩8,200 | ₩8,680 | ₩7,850 | ₩7,960 | -2.93% | 75.5만 |
|---|
| 2026.01.09 | ₩7,940 | ₩8,610 | ₩7,940 | ₩8,200 | +3.27% | 84.8만 |
|---|
| 2026.01.08 | ₩8,250 | ₩8,420 | ₩7,660 | ₩7,940 | -3.76% | 54.5만 |
|---|
| 2026.01.07 | ₩8,770 | ₩8,810 | ₩8,210 | ₩8,250 | -5.93% | 59.8만 |
|---|
| 2026.01.06 | ₩9,100 | ₩9,120 | ₩8,570 | ₩8,820 | -3.08% | 47.2만 |
|---|
| 2026.01.05 | ₩9,200 | ₩9,380 | ₩8,290 | ₩9,100 | -1.09% | 79.6만 |
|---|
| 2026.01.02 | ₩9,110 | ₩9,460 | ₩8,970 | ₩9,110 | 0.00% | 73.5만 |
|---|
| 2025.12.30 | ₩9,300 | ₩9,530 | ₩8,040 | ₩8,990 | -3.33% | 140.2만 |
|---|
| 2025.12.29 | ₩9,610 | ₩9,700 | ₩8,920 | ₩9,220 | -4.06% | 110.1만 |
|---|
| 2025.12.26 | ₩8,970 | ₩9,860 | ₩8,410 | ₩8,910 | -0.67% | 254.1만 |
|---|
| 2025.12.24 | ₩7,020 | ₩8,000 | ₩7,020 | ₩8,000 | +13.96% | 82만 |
|---|
| 2025.12.23 | ₩9,240 | ₩10,550 | ₩6,680 | ₩6,680 | -27.71% | 165.5만 |
|---|
| 2025.12.22 | ₩6,640 | ₩8,120 | ₩6,640 | ₩8,120 | +22.29% | 52.6만 |
|---|
| 2025.12.19 | ₩5,160 | ₩6,700 | ₩5,150 | ₩6,250 | +21.12% | 592.1만 |
|---|
| 2025.12.18 | ₩5,300 | ₩5,650 | ₩4,850 | ₩5,160 | -2.64% | 193.9만 |
|---|
| 2025.12.17 | ₩4,860 | ₩5,470 | ₩4,720 | ₩5,140 | +5.76% | 357.8만 |
|---|
| 2025.12.16 | ₩4,120 | ₩5,190 | ₩4,025 | ₩4,700 | +14.08% | 756.5만 |
|---|
| 2025.12.15 | ₩3,975 | ₩5,050 | ₩3,965 | ₩4,000 | +0.63% | 470.5만 |
|---|
| 2025.12.12 | ₩3,915 | ₩4,010 | ₩3,830 | ₩3,905 | -0.26% | 39.2만 |
|---|
| 2025.12.11 | ₩3,705 | ₩4,005 | ₩3,675 | ₩3,900 | +5.26% | 50.9만 |
|---|
| 2025.12.10 | ₩3,805 | ₩4,080 | ₩3,580 | ₩3,600 | -5.39% | 55.2만 |
|---|
| 2025.12.09 | ₩3,250 | ₩4,130 | ₩3,245 | ₩3,805 | +17.08% | 153.2만 |
|---|
| 2025.12.08 | ₩3,385 | ₩3,420 | ₩3,270 | ₩3,270 | -3.40% | 6.3만 |
|---|
| 2025.12.05 | ₩3,515 | ₩3,535 | ₩3,365 | ₩3,410 | -2.99% | 8.1만 |
|---|
| 2025.12.04 | ₩3,520 | ₩3,560 | ₩3,325 | ₩3,515 | -0.14% | 12만 |
|---|
| 2025.12.03 | ₩3,415 | ₩3,520 | ₩3,410 | ₩3,490 | +2.20% | 5.6만 |
|---|
| 2025.12.02 | ₩3,375 | ₩3,520 | ₩3,320 | ₩3,415 | +1.19% | 6.1만 |
|---|
| 2025.12.01 | ₩3,450 | ₩3,450 | ₩3,335 | ₩3,400 | -1.45% | 5.8만 |
|---|
| 2025.11.28 | ₩3,375 | ₩3,520 | ₩3,330 | ₩3,365 | -0.30% | 8.2만 |
|---|
| 2025.11.27 | ₩3,405 | ₩3,455 | ₩3,205 | ₩3,330 | -2.20% | 8.8만 |
|---|
| 2025.11.26 | ₩3,410 | ₩3,450 | ₩3,325 | ₩3,405 | -0.15% | 7.5만 |
|---|
| 2025.11.25 | ₩3,360 | ₩3,562 | ₩3,300 | ₩3,410 | +1.49% | 22.5만 |
|---|
| 2025.11.24 | ₩3,120 | ₩3,455 | ₩3,120 | ₩3,360 | +7.69% | 16.2만 |
|---|
| 2025.11.21 | ₩3,205 | ₩3,255 | ₩3,100 | ₩3,120 | -2.65% | 4.7만 |
|---|
| 2025.11.20 | ₩3,265 | ₩3,320 | ₩3,180 | ₩3,290 | +0.77% | 3.9만 |
|---|
| 2025.11.19 | ₩3,245 | ₩3,380 | ₩3,215 | ₩3,265 | +0.62% | 9.6만 |
|---|
| 2025.11.18 | ₩3,400 | ₩3,400 | ₩3,235 | ₩3,265 | -3.97% | 9.7만 |
|---|
| 2025.11.17 | ₩3,040 | ₩3,450 | ₩3,040 | ₩3,395 | +11.68% | 26.8만 |
|---|
| 2025.11.14 | ₩3,185 | ₩3,325 | ₩2,990 | ₩3,085 | -3.14% | 27만 |
|---|
| 2025.11.13 | ₩2,930 | ₩3,215 | ₩2,815 | ₩3,175 | +8.36% | 17.3만 |
|---|
| 2025.11.12 | ₩2,780 | ₩2,945 | ₩2,775 | ₩2,930 | +5.40% | 4.9만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,880 | ₩2,765 | ₩2,780 | -1.59% | 5.6만 |
|---|
| 2025.11.10 | ₩2,875 | ₩2,920 | ₩2,810 | ₩2,820 | -1.91% | 5.1만 |
|---|
| 2025.11.07 | ₩2,835 | ₩2,945 | ₩2,815 | ₩2,865 | +1.06% | 5만 |
|---|
| 2025.11.06 | ₩2,995 | ₩2,995 | ₩2,815 | ₩2,840 | -5.18% | 7.6만 |
|---|
| 2025.11.05 | ₩2,860 | ₩2,975 | ₩2,780 | ₩2,975 | +4.02% | 8.7만 |
|---|
| 2025.11.04 | ₩2,805 | ₩2,935 | ₩2,780 | ₩2,860 | +1.96% | 4.8만 |
|---|
| 2025.11.03 | ₩2,875 | ₩2,915 | ₩2,792 | ₩2,805 | -2.43% | 7.3만 |
|---|
| 2025.10.31 | ₩2,800 | ₩2,940 | ₩2,795 | ₩2,875 | +2.68% | 6.8만 |
|---|
| 2025.10.30 | ₩2,925 | ₩2,985 | ₩2,780 | ₩2,785 | -4.79% | 10.8만 |
|---|
| 2025.10.29 | ₩3,030 | ₩3,030 | ₩2,915 | ₩2,925 | -3.47% | 10.9만 |
|---|
| 2025.10.28 | ₩3,005 | ₩3,075 | ₩2,960 | ₩3,070 | +2.16% | 7.4만 |
|---|
| 2025.10.27 | ₩3,070 | ₩3,110 | ₩3,005 | ₩3,005 | -2.12% | 12만 |
|---|
| 2025.10.24 | ₩3,245 | ₩3,405 | ₩3,065 | ₩3,100 | -4.47% | 24.2만 |
|---|
| 2025.10.23 | ₩2,990 | ₩3,470 | ₩2,985 | ₩3,265 | +9.20% | 71.1만 |
|---|
| 2025.10.22 | ₩2,930 | ₩3,070 | ₩2,820 | ₩3,000 | +2.39% | 15만 |
|---|
| 2025.10.21 | ₩3,015 | ₩3,015 | ₩2,830 | ₩2,920 | -3.15% | 14.5만 |
|---|
| 2025.10.20 | ₩3,150 | ₩3,150 | ₩2,840 | ₩2,980 | -5.40% | 25.6만 |
|---|
| 2025.10.17 | ₩3,100 | ₩3,595 | ₩3,100 | ₩3,155 | +1.77% | 93.1만 |
|---|
| 2025.10.16 | ₩3,115 | ₩3,220 | ₩3,045 | ₩3,090 | -0.80% | 35.5만 |
|---|
| 2025.10.15 | ₩3,215 | ₩3,235 | ₩3,000 | ₩3,120 | -2.95% | 34.5만 |
|---|
| 2025.10.14 | ₩3,370 | ₩3,400 | ₩3,145 | ₩3,215 | -4.60% | 44.3만 |
|---|
| 2025.10.13 | ₩3,840 | ₩4,050 | ₩3,315 | ₩3,350 | -12.76% | 253.5만 |
|---|
| 2025.10.10 | ₩2,800 | ₩3,605 | ₩2,720 | ₩3,605 | +28.75% | 251.2만 |
|---|