시장 데이터를 불러오는 중
전체 종목
강스템바이오텍 과거 주가
217730.KQ · KOSDAQ
주요 제품·사업: 줄기세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
217730.KQ · KOSDAQ
주요 제품·사업: 줄기세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,230 | ₩2,235 | ₩2,050 | ₩2,065 | -7.40% | 35.4만 |
| 2026.10.07 | ₩2,330 | ₩2,350 | ₩2,215 | ₩2,215 | -4.94% | 24.1만 |
| 2026.10.06 | ₩2,305 | ₩2,390 | ₩2,235 | ₩2,290 | -0.65% | 23.6만 |
| 2026.10.02 | ₩2,275 | ₩2,345 | ₩2,235 | ₩2,240 | -1.54% | 29.1만 |
| 2026.10.01 | ₩2,200 | ₩2,325 | ₩2,160 | ₩2,275 | +3.41% | 61.9만 |
| 2026.09.30 | ₩2,080 | ₩2,170 | ₩2,075 | ₩2,140 | +2.88% | 16.2만 |
| 2026.09.29 | ₩2,125 | ₩2,135 | ₩2,075 | ₩2,100 | -1.18% | 11.8만 |
| 2026.09.28 | ₩2,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,060 |
| ₩2,130 |
| +1.19% |
| 32만 |
| 2026.09.23 | ₩2,060 | ₩2,095 | ₩2,000 | ₩2,060 | 0.00% | 22.8만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,135 | ₩2,030 | ₩2,060 | -3.51% | 29.3만 |
|---|
| 2026.09.21 | ₩2,145 | ₩2,145 | ₩2,085 | ₩2,120 | -1.17% | 14.7만 |
|---|
| 2026.09.18 | ₩2,160 | ₩2,195 | ₩2,100 | ₩2,125 | -1.62% | 13.4만 |
|---|
| 2026.09.17 | ₩2,140 | ₩2,270 | ₩2,130 | ₩2,140 | 0.00% | 11.9만 |
|---|
| 2026.09.16 | ₩2,215 | ₩2,225 | ₩2,125 | ₩2,145 | -3.16% | 13.3만 |
|---|
| 2026.09.15 | ₩2,090 | ₩2,240 | ₩2,090 | ₩2,145 | +2.63% | 28.9만 |
|---|
| 2026.09.14 | ₩2,170 | ₩2,180 | ₩2,070 | ₩2,110 | -2.76% | 16.6만 |
|---|
| 2026.09.11 | ₩2,210 | ₩2,255 | ₩2,170 | ₩2,170 | -1.81% | 19만 |
|---|
| 2026.09.10 | ₩2,210 | ₩2,240 | ₩2,140 | ₩2,210 | 0.00% | 22.8만 |
|---|
| 2026.09.09 | ₩2,210 | ₩2,250 | ₩2,200 | ₩2,210 | 0.00% | 18.5만 |
|---|
| 2026.09.08 | ₩2,225 | ₩2,295 | ₩2,195 | ₩2,195 | -1.35% | 23.3만 |
|---|
| 2026.09.07 | ₩2,265 | ₩2,290 | ₩2,220 | ₩2,225 | -1.77% | 23.6만 |
|---|
| 2026.09.04 | ₩2,195 | ₩2,295 | ₩2,180 | ₩2,265 | +3.19% | 22.6만 |
|---|
| 2026.09.03 | ₩2,300 | ₩2,445 | ₩2,140 | ₩2,180 | -5.22% | 63.5만 |
|---|
| 2026.09.02 | ₩2,285 | ₩2,300 | ₩2,200 | ₩2,265 | -0.88% | 17.4만 |
|---|
| 2026.09.01 | ₩2,395 | ₩2,395 | ₩2,260 | ₩2,285 | -4.59% | 28.3만 |
|---|
| 2026.08.31 | ₩2,400 | ₩2,570 | ₩2,230 | ₩2,395 | -0.21% | 41.3만 |
|---|
| 2026.08.28 | ₩2,370 | ₩2,495 | ₩2,250 | ₩2,400 | +1.27% | 27.6만 |
|---|
| 2026.08.27 | ₩2,345 | ₩2,445 | ₩2,330 | ₩2,370 | +1.07% | 17.9만 |
|---|
| 2026.08.26 | ₩2,335 | ₩2,400 | ₩2,260 | ₩2,345 | +0.43% | 14.9만 |
|---|
| 2026.08.25 | ₩2,255 | ₩2,350 | ₩2,135 | ₩2,335 | +3.55% | 16만 |
|---|
| 2026.08.24 | ₩2,420 | ₩2,420 | ₩2,250 | ₩2,295 | -5.17% | 28만 |
|---|
| 2026.08.21 | ₩2,395 | ₩2,450 | ₩2,275 | ₩2,330 | -2.71% | 38.5만 |
|---|
| 2026.08.20 | ₩2,545 | ₩2,545 | ₩2,410 | ₩2,435 | -4.32% | 26.9만 |
|---|
| 2026.08.19 | ₩2,520 | ₩2,560 | ₩2,360 | ₩2,385 | -5.36% | 61.2만 |
|---|
| 2026.08.18 | ₩2,895 | ₩2,955 | ₩2,520 | ₩2,580 | -10.88% | 68.4만 |
|---|
| 2026.08.14 | ₩2,700 | ₩2,900 | ₩2,610 | ₩2,895 | +7.22% | 69.8만 |
|---|
| 2026.08.13 | ₩2,745 | ₩2,870 | ₩2,660 | ₩2,685 | -2.19% | 56.5만 |
|---|
| 2026.08.12 | ₩2,815 | ₩2,900 | ₩2,655 | ₩2,805 | -0.36% | 56.9만 |
|---|
| 2026.08.11 | ₩2,690 | ₩2,935 | ₩2,635 | ₩2,815 | +4.65% | 81.5만 |
|---|
| 2026.08.10 | ₩2,390 | ₩2,785 | ₩2,355 | ₩2,690 | +12.55% | 130만 |
|---|
| 2026.08.07 | ₩2,555 | ₩2,555 | ₩2,325 | ₩2,390 | -6.46% | 147.9만 |
|---|
| 2026.08.06 | ₩2,295 | ₩2,365 | ₩2,220 | ₩2,280 | -0.65% | 45.1만 |
|---|
| 2026.08.05 | ₩2,225 | ₩2,400 | ₩2,205 | ₩2,295 | +3.15% | 67.6만 |
|---|
| 2026.08.04 | ₩2,110 | ₩2,230 | ₩2,070 | ₩2,190 | +3.79% | 61.4만 |
|---|
| 2026.08.03 | ₩2,250 | ₩2,260 | ₩2,070 | ₩2,110 | -6.22% | 82.3만 |
|---|
| 2026.07.31 | ₩2,270 | ₩2,370 | ₩2,165 | ₩2,250 | -0.88% | 143.1만 |
|---|
| 2026.07.30 | ₩2,005 | ₩2,500 | ₩2,005 | ₩2,225 | +10.97% | 271.8만 |
|---|
| 2026.07.29 | ₩2,480 | ₩2,530 | ₩1,774 | ₩1,995 | -19.56% | 514.2만 |
|---|
| 2026.07.28 | ₩2,260 | ₩2,275 | ₩1,600 | ₩1,949 | -13.76% | 254만 |
|---|
| 2026.07.27 | ₩2,195 | ₩2,395 | ₩2,180 | ₩2,260 | +2.96% | 57.9만 |
|---|
| 2026.07.24 | ₩2,190 | ₩2,275 | ₩2,105 | ₩2,115 | -3.42% | 45.5만 |
|---|
| 2026.07.23 | ₩2,240 | ₩2,370 | ₩2,180 | ₩2,200 | -1.79% | 37.1만 |
|---|
| 2026.07.22 | ₩2,105 | ₩2,290 | ₩2,090 | ₩2,250 | +6.89% | 46.7만 |
|---|
| 2026.07.21 | ₩2,025 | ₩2,120 | ₩1,999 | ₩2,105 | +3.95% | 71.1만 |
|---|
| 2026.07.20 | ₩2,265 | ₩2,330 | ₩2,130 | ₩2,150 | -5.08% | 45만 |
|---|
| 2026.07.16 | ₩2,370 | ₩2,870 | ₩2,230 | ₩2,265 | -4.43% | 412.5만 |
|---|
| 2026.07.15 | ₩2,330 | ₩2,520 | ₩2,280 | ₩2,310 | -0.86% | 36.8만 |
|---|
| 2026.07.14 | ₩2,405 | ₩2,470 | ₩2,195 | ₩2,315 | -3.74% | 99.4만 |
|---|
| 2026.07.13 | ₩2,660 | ₩2,700 | ₩2,420 | ₩2,470 | -7.14% | 51.1만 |
|---|
| 2026.07.10 | ₩2,365 | ₩2,630 | ₩2,320 | ₩2,600 | +9.94% | 43.4만 |
|---|
| 2026.07.09 | ₩2,500 | ₩2,575 | ₩2,310 | ₩2,365 | -5.40% | 58.2만 |
|---|
| 2026.07.08 | ₩2,675 | ₩2,785 | ₩2,460 | ₩2,530 | -5.42% | 59.3만 |
|---|
| 2026.07.07 | ₩2,730 | ₩2,840 | ₩2,600 | ₩2,700 | -1.10% | 45만 |
|---|
| 2026.07.06 | ₩2,640 | ₩3,000 | ₩2,620 | ₩2,740 | +3.79% | 161.6만 |
|---|
| 2026.07.03 | ₩2,240 | ₩2,600 | ₩2,230 | ₩2,600 | +16.07% | 55.6만 |
|---|
| 2026.07.02 | ₩2,380 | ₩2,380 | ₩2,200 | ₩2,240 | -5.88% | 34.5만 |
|---|
| 2026.07.01 | ₩2,240 | ₩2,595 | ₩2,210 | ₩2,380 | +6.25% | 38.8만 |
|---|
| 2026.06.30 | ₩2,310 | ₩2,350 | ₩2,100 | ₩2,290 | -0.87% | 31.4만 |
|---|
| 2026.06.29 | ₩2,040 | ₩2,315 | ₩2,015 | ₩2,250 | +10.29% | 41만 |
|---|
| 2026.06.26 | ₩2,205 | ₩2,270 | ₩1,970 | ₩2,040 | -7.48% | 77.6만 |
|---|
| 2026.06.25 | ₩2,290 | ₩2,355 | ₩2,150 | ₩2,205 | -3.71% | 43.8만 |
|---|
| 2026.06.24 | ₩2,200 | ₩2,330 | ₩2,165 | ₩2,275 | +3.41% | 66.4만 |
|---|
| 2026.06.23 | ₩2,410 | ₩2,445 | ₩2,125 | ₩2,250 | -6.64% | 110.3만 |
|---|
| 2026.06.22 | ₩2,595 | ₩2,595 | ₩2,360 | ₩2,410 | -7.13% | 55.6만 |
|---|
| 2026.06.19 | ₩2,490 | ₩2,645 | ₩2,480 | ₩2,550 | +2.41% | 51.6만 |
|---|
| 2026.06.18 | ₩2,780 | ₩2,780 | ₩2,420 | ₩2,515 | -9.53% | 65.2만 |
|---|
| 2026.06.17 | ₩2,720 | ₩2,755 | ₩2,615 | ₩2,700 | -0.74% | 26.2만 |
|---|
| 2026.06.16 | ₩2,665 | ₩2,735 | ₩2,590 | ₩2,715 | +1.88% | 30.3만 |
|---|
| 2026.06.15 | ₩2,710 | ₩2,770 | ₩2,630 | ₩2,665 | -1.66% | 42.5만 |
|---|
| 2026.06.12 | ₩2,710 | ₩2,830 | ₩2,650 | ₩2,680 | -1.11% | 53.9만 |
|---|
| 2026.06.11 | ₩2,415 | ₩2,750 | ₩2,380 | ₩2,695 | +11.59% | 60.1만 |
|---|
| 2026.06.10 | ₩2,460 | ₩2,530 | ₩2,390 | ₩2,470 | +0.41% | 37만 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,645 | ₩2,425 | ₩2,460 | +1.03% | 49.1만 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,590 | ₩2,285 | ₩2,435 | +4.96% | 75.8만 |
|---|
| 2026.06.05 | ₩2,740 | ₩2,750 | ₩2,590 | ₩2,635 | -3.83% | 46.5만 |
|---|
| 2026.06.04 | ₩2,660 | ₩2,745 | ₩2,550 | ₩2,695 | +1.32% | 47.5만 |
|---|
| 2026.06.02 | ₩2,700 | ₩2,765 | ₩2,555 | ₩2,660 | -1.48% | 78.9만 |
|---|
| 2026.06.01 | ₩3,015 | ₩3,050 | ₩2,655 | ₩2,700 | -10.45% | 140.6만 |
|---|
| 2026.05.29 | ₩3,090 | ₩3,160 | ₩2,925 | ₩3,020 | -2.27% | 64.4만 |
|---|
| 2026.05.28 | ₩3,175 | ₩3,250 | ₩3,005 | ₩3,085 | -2.83% | 57.8만 |
|---|
| 2026.05.27 | ₩3,190 | ₩3,215 | ₩2,990 | ₩3,115 | -2.35% | 57.8만 |
|---|
| 2026.05.26 | ₩3,205 | ₩3,380 | ₩3,190 | ₩3,220 | +0.47% | 63.8만 |
|---|
| 2026.05.22 | ₩3,060 | ₩3,305 | ₩3,060 | ₩3,180 | +3.92% | 63.8만 |
|---|
| 2026.05.21 | ₩3,040 | ₩3,200 | ₩2,995 | ₩3,060 | +0.66% | 62.4만 |
|---|
| 2026.05.20 | ₩3,105 | ₩3,105 | ₩2,935 | ₩3,035 | -2.25% | 77.6만 |
|---|
| 2026.05.19 | ₩3,050 | ₩3,250 | ₩3,030 | ₩3,105 | +1.80% | 87.8만 |
|---|
| 2026.05.18 | ₩3,265 | ₩3,270 | ₩2,835 | ₩3,050 | -6.58% | 152만 |
|---|
| 2026.05.15 | ₩3,390 | ₩3,390 | ₩3,200 | ₩3,295 | -2.80% | 96.1만 |
|---|
| 2026.05.14 | ₩3,535 | ₩3,585 | ₩3,365 | ₩3,435 | -2.83% | 71.3만 |
|---|
| 2026.05.13 | ₩3,595 | ₩3,640 | ₩3,455 | ₩3,495 | -2.78% | 82.4만 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,650 | ₩3,450 | ₩3,550 | -1.39% | 96.3만 |
|---|
| 2026.05.11 | ₩3,690 | ₩3,730 | ₩3,540 | ₩3,600 | -2.44% | 172.1만 |
|---|
| 2026.05.08 | ₩3,740 | ₩3,890 | ₩3,620 | ₩3,690 | -1.34% | 79.6만 |
|---|
| 2026.05.07 | ₩3,715 | ₩3,900 | ₩3,700 | ₩3,740 | +0.67% | 94.6만 |
|---|
| 2026.05.06 | ₩3,965 | ₩3,970 | ₩3,685 | ₩3,715 | -6.31% | 193.6만 |
|---|
| 2026.05.04 | ₩4,025 | ₩4,050 | ₩3,925 | ₩3,970 | -1.37% | 119만 |
|---|
| 2026.04.30 | ₩3,990 | ₩4,135 | ₩3,950 | ₩3,995 | +0.13% | 91.8만 |
|---|
| 2026.04.29 | ₩4,095 | ₩4,145 | ₩3,925 | ₩4,040 | -1.34% | 101.1만 |
|---|
| 2026.04.28 | ₩4,075 | ₩4,175 | ₩3,900 | ₩4,095 | +0.49% | 84.6만 |
|---|
| 2026.04.27 | ₩4,100 | ₩4,175 | ₩4,000 | ₩4,075 | -0.61% | 78.4만 |
|---|
| 2026.04.24 | ₩4,140 | ₩4,185 | ₩4,075 | ₩4,110 | -0.72% | 58만 |
|---|
| 2026.04.23 | ₩4,165 | ₩4,270 | ₩4,105 | ₩4,140 | -0.60% | 78만 |
|---|
| 2026.04.22 | ₩4,200 | ₩4,245 | ₩4,070 | ₩4,165 | -0.83% | 99.3만 |
|---|
| 2026.04.21 | ₩4,330 | ₩4,530 | ₩4,170 | ₩4,210 | -2.77% | 169만 |
|---|
| 2026.04.20 | ₩4,320 | ₩4,470 | ₩4,190 | ₩4,330 | +0.23% | 123.2만 |
|---|
| 2026.04.17 | ₩4,200 | ₩4,355 | ₩4,080 | ₩4,275 | +1.79% | 150.3만 |
|---|
| 2026.04.16 | ₩4,615 | ₩4,645 | ₩4,040 | ₩4,185 | -9.32% | 360.3만 |
|---|
| 2026.04.15 | ₩4,405 | ₩4,690 | ₩4,245 | ₩4,615 | +4.77% | 285.8만 |
|---|
| 2026.04.14 | ₩4,050 | ₩4,570 | ₩4,005 | ₩4,355 | +7.53% | 384.9만 |
|---|
| 2026.04.13 | ₩3,575 | ₩4,220 | ₩3,550 | ₩4,050 | +13.29% | 591.1만 |
|---|
| 2026.04.10 | ₩3,250 | ₩3,695 | ₩3,095 | ₩3,600 | +10.77% | 327.2만 |
|---|
| 2026.04.09 | ₩3,255 | ₩3,255 | ₩3,105 | ₩3,200 | -1.69% | 62.9만 |
|---|
| 2026.04.08 | ₩3,175 | ₩3,290 | ₩3,160 | ₩3,230 | +1.73% | 130.9만 |
|---|
| 2026.04.07 | ₩3,235 | ₩3,325 | ₩3,080 | ₩3,110 | -3.86% | 109.8만 |
|---|
| 2026.04.06 | ₩3,440 | ₩3,445 | ₩3,145 | ₩3,220 | -6.40% | 182.9만 |
|---|
| 2026.04.03 | ₩3,535 | ₩3,650 | ₩3,360 | ₩3,440 | -2.69% | 156.9만 |
|---|
| 2026.04.02 | ₩3,560 | ₩3,885 | ₩3,480 | ₩3,535 | -0.70% | 315.6만 |
|---|
| 2026.04.01 | ₩3,160 | ₩3,650 | ₩3,130 | ₩3,550 | +12.34% | 500.8만 |
|---|
| 2026.03.31 | ₩3,340 | ₩3,430 | ₩3,020 | ₩3,060 | -8.38% | 300.6만 |
|---|
| 2026.03.30 | ₩3,580 | ₩3,665 | ₩3,265 | ₩3,360 | -6.15% | 780.5만 |
|---|
| 2026.03.27 | ₩2,810 | ₩3,585 | ₩2,810 | ₩3,585 | +27.58% | 1940.2만 |
|---|
| 2026.03.26 | ₩2,625 | ₩2,860 | ₩2,525 | ₩2,760 | +5.14% | 156.9만 |
|---|
| 2026.03.25 | ₩2,635 | ₩2,670 | ₩2,550 | ₩2,630 | -0.19% | 57.5만 |
|---|
| 2026.03.24 | ₩2,780 | ₩2,895 | ₩2,605 | ₩2,630 | -5.40% | 121.7만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,835 | ₩2,615 | ₩2,775 | +2.97% | 109.2만 |
|---|
| 2026.03.20 | ₩2,620 | ₩2,790 | ₩2,560 | ₩2,735 | +4.39% | 97.1만 |
|---|
| 2026.03.19 | ₩2,610 | ₩2,690 | ₩2,555 | ₩2,650 | +1.53% | 87만 |
|---|
| 2026.03.18 | ₩2,590 | ₩2,665 | ₩2,500 | ₩2,665 | +2.90% | 94.5만 |
|---|
| 2026.03.17 | ₩2,510 | ₩2,650 | ₩2,490 | ₩2,565 | +2.19% | 92.3만 |
|---|
| 2026.03.16 | ₩2,585 | ₩2,730 | ₩2,415 | ₩2,475 | -4.26% | 99.4만 |
|---|
| 2026.03.13 | ₩2,535 | ₩2,755 | ₩2,500 | ₩2,580 | +1.78% | 145.2만 |
|---|
| 2026.03.12 | ₩2,525 | ₩2,750 | ₩2,480 | ₩2,645 | +4.75% | 188.5만 |
|---|
| 2026.03.11 | ₩2,290 | ₩2,585 | ₩2,250 | ₩2,550 | +11.35% | 274.2만 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,355 | ₩2,160 | ₩2,260 | -2.16% | 148.6만 |
|---|
| 2026.03.09 | ₩1,940 | ₩2,380 | ₩1,900 | ₩2,215 | +14.18% | 283만 |
|---|
| 2026.03.06 | ₩1,967 | ₩2,040 | ₩1,947 | ₩2,010 | +2.19% | 42만 |
|---|
| 2026.03.05 | ₩1,909 | ₩1,991 | ₩1,909 | ₩1,969 | +3.14% | 69.2만 |
|---|
| 2026.03.04 | ₩2,020 | ₩2,090 | ₩1,817 | ₩1,819 | -9.95% | 125만 |
|---|
| 2026.03.03 | ₩2,130 | ₩2,180 | ₩2,040 | ₩2,100 | -1.41% | 68.9만 |
|---|
| 2026.02.27 | ₩2,170 | ₩2,225 | ₩2,140 | ₩2,190 | +0.92% | 45만 |
|---|
| 2026.02.26 | ₩2,210 | ₩2,245 | ₩2,150 | ₩2,170 | -1.81% | 40.1만 |
|---|
| 2026.02.25 | ₩2,285 | ₩2,330 | ₩2,180 | ₩2,210 | -3.28% | 54.8만 |
|---|
| 2026.02.24 | ₩2,295 | ₩2,350 | ₩2,260 | ₩2,275 | -0.87% | 56.1만 |
|---|
| 2026.02.23 | ₩2,215 | ₩2,340 | ₩2,110 | ₩2,290 | +3.39% | 98.3만 |
|---|
| 2026.02.20 | ₩2,205 | ₩2,370 | ₩2,175 | ₩2,260 | +2.49% | 140.7만 |
|---|
| 2026.02.19 | ₩2,100 | ₩2,265 | ₩2,070 | ₩2,195 | +4.52% | 97.9만 |
|---|
| 2026.02.13 | ₩2,135 | ₩2,175 | ₩2,080 | ₩2,085 | -2.34% | 53.5만 |
|---|
| 2026.02.12 | ₩2,200 | ₩2,240 | ₩2,140 | ₩2,155 | -2.05% | 60.3만 |
|---|
| 2026.02.11 | ₩2,235 | ₩2,280 | ₩2,165 | ₩2,190 | -2.01% | 64.9만 |
|---|
| 2026.02.10 | ₩2,130 | ₩2,235 | ₩2,085 | ₩2,235 | +4.93% | 90.1만 |
|---|
| 2026.02.09 | ₩2,030 | ₩2,150 | ₩2,025 | ₩2,130 | +4.93% | 59만 |
|---|
| 2026.02.06 | ₩2,060 | ₩2,060 | ₩1,964 | ₩2,030 | -1.46% | 51.6만 |
|---|
| 2026.02.05 | ₩2,070 | ₩2,160 | ₩2,045 | ₩2,090 | +0.97% | 61.1만 |
|---|
| 2026.02.04 | ₩2,080 | ₩2,170 | ₩2,065 | ₩2,125 | +2.16% | 44.8만 |
|---|
| 2026.02.03 | ₩2,145 | ₩2,185 | ₩2,080 | ₩2,090 | -2.56% | 52.7만 |
|---|
| 2026.02.02 | ₩2,170 | ₩2,215 | ₩2,110 | ₩2,145 | -1.15% | 56.3만 |
|---|
| 2026.01.30 | ₩2,180 | ₩2,195 | ₩2,110 | ₩2,195 | +0.69% | 53.6만 |
|---|
| 2026.01.29 | ₩2,150 | ₩2,280 | ₩2,075 | ₩2,185 | +1.63% | 124.1만 |
|---|
| 2026.01.28 | ₩2,110 | ₩2,270 | ₩2,070 | ₩2,150 | +1.90% | 121.7만 |
|---|
| 2026.01.27 | ₩2,095 | ₩2,135 | ₩2,020 | ₩2,110 | +0.72% | 66.5만 |
|---|
| 2026.01.26 | ₩2,070 | ₩2,150 | ₩2,020 | ₩2,110 | +1.93% | 77.5만 |
|---|
| 2026.01.23 | ₩2,060 | ₩2,125 | ₩1,998 | ₩2,070 | +0.49% | 66.6만 |
|---|
| 2026.01.22 | ₩2,145 | ₩2,200 | ₩2,070 | ₩2,080 | -3.03% | 66.8만 |
|---|
| 2026.01.21 | ₩2,265 | ₩2,290 | ₩2,110 | ₩2,145 | -5.30% | 120만 |
|---|
| 2026.01.20 | ₩2,370 | ₩2,410 | ₩2,275 | ₩2,310 | -2.53% | 96만 |
|---|
| 2026.01.19 | ₩2,195 | ₩2,345 | ₩2,170 | ₩2,345 | +6.83% | 118.8만 |
|---|
| 2026.01.16 | ₩2,120 | ₩2,325 | ₩2,120 | ₩2,195 | +3.54% | 124.2만 |
|---|
| 2026.01.15 | ₩2,115 | ₩2,200 | ₩2,060 | ₩2,145 | +1.42% | 68.8만 |
|---|
| 2026.01.14 | ₩2,170 | ₩2,255 | ₩2,100 | ₩2,170 | 0.00% | 94.2만 |
|---|
| 2026.01.13 | ₩2,025 | ₩2,150 | ₩2,015 | ₩2,140 | +5.68% | 81.4만 |
|---|
| 2026.01.12 | ₩2,110 | ₩2,150 | ₩2,035 | ₩2,060 | -2.37% | 75.7만 |
|---|
| 2026.01.09 | ₩2,190 | ₩2,230 | ₩2,045 | ₩2,115 | -3.42% | 65.5만 |
|---|
| 2026.01.08 | ₩2,110 | ₩2,235 | ₩2,085 | ₩2,175 | +3.08% | 82.8만 |
|---|
| 2026.01.07 | ₩2,150 | ₩2,175 | ₩2,050 | ₩2,120 | -1.40% | 79.2만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,310 | ₩2,155 | ₩2,175 | -4.61% | 79.6만 |
|---|
| 2026.01.05 | ₩2,125 | ₩2,315 | ₩2,055 | ₩2,280 | +7.29% | 96.8만 |
|---|
| 2026.01.02 | ₩2,370 | ₩2,380 | ₩2,110 | ₩2,160 | -8.86% | 159.8만 |
|---|
| 2025.12.30 | ₩2,125 | ₩2,320 | ₩2,055 | ₩2,320 | +9.18% | 127.7만 |
|---|
| 2025.12.29 | ₩1,925 | ₩2,140 | ₩1,897 | ₩2,135 | +10.91% | 157.1만 |
|---|
| 2025.12.26 | ₩1,903 | ₩1,964 | ₩1,874 | ₩1,925 | +1.16% | 72.1만 |
|---|
| 2025.12.24 | ₩1,900 | ₩1,908 | ₩1,830 | ₩1,885 | -0.79% | 68.3만 |
|---|
| 2025.12.23 | ₩1,914 | ₩1,951 | ₩1,850 | ₩1,892 | -1.15% | 96.6만 |
|---|
| 2025.12.22 | ₩1,750 | ₩1,938 | ₩1,750 | ₩1,914 | +9.37% | 205.7만 |
|---|
| 2025.12.19 | ₩1,690 | ₩1,777 | ₩1,690 | ₩1,746 | +3.31% | 146만 |
|---|
| 2025.12.18 | ₩1,670 | ₩1,726 | ₩1,670 | ₩1,680 | +0.60% | 37.3만 |
|---|
| 2025.12.17 | ₩1,699 | ₩1,724 | ₩1,660 | ₩1,712 | +0.77% | 74.1만 |
|---|
| 2025.12.16 | ₩1,700 | ₩1,718 | ₩1,630 | ₩1,689 | -0.65% | 56.4만 |
|---|
| 2025.12.15 | ₩1,738 | ₩1,738 | ₩1,670 | ₩1,697 | -2.36% | 74.2만 |
|---|
| 2025.12.12 | ₩1,707 | ₩1,774 | ₩1,662 | ₩1,690 | -1.00% | 274만 |
|---|
| 2025.12.11 | ₩1,591 | ₩1,640 | ₩1,591 | ₩1,629 | +2.39% | 38.5만 |
|---|
| 2025.12.10 | ₩1,576 | ₩1,629 | ₩1,565 | ₩1,600 | +1.52% | 32.5만 |
|---|
| 2025.12.09 | ₩1,598 | ₩1,609 | ₩1,561 | ₩1,576 | -1.38% | 27.4만 |
|---|
| 2025.12.08 | ₩1,613 | ₩1,663 | ₩1,575 | ₩1,577 | -2.23% | 45.4만 |
|---|
| 2025.12.05 | ₩1,644 | ₩1,645 | ₩1,581 | ₩1,614 | -1.82% | 42.2만 |
|---|
| 2025.12.04 | ₩1,626 | ₩1,639 | ₩1,569 | ₩1,615 | -0.68% | 56.9만 |
|---|
| 2025.12.03 | ₩1,624 | ₩1,649 | ₩1,582 | ₩1,615 | -0.55% | 75.2만 |
|---|
| 2025.12.02 | ₩1,520 | ₩1,591 | ₩1,509 | ₩1,588 | +4.47% | 50.7만 |
|---|
| 2025.12.01 | ₩1,537 | ₩1,549 | ₩1,500 | ₩1,520 | -1.11% | 27만 |
|---|
| 2025.11.28 | ₩1,486 | ₩1,573 | ₩1,479 | ₩1,535 | +3.30% | 57.8만 |
|---|
| 2025.11.27 | ₩1,464 | ₩1,486 | ₩1,451 | ₩1,486 | +1.50% | 24.6만 |
|---|
| 2025.11.26 | ₩1,446 | ₩1,487 | ₩1,411 | ₩1,464 | +1.24% | 29.3만 |
|---|
| 2025.11.25 | ₩1,429 | ₩1,469 | ₩1,405 | ₩1,410 | -1.33% | 19.2만 |
|---|
| 2025.11.24 | ₩1,477 | ₩1,483 | ₩1,402 | ₩1,408 | -4.67% | 36.8만 |
|---|
| 2025.11.21 | ₩1,445 | ₩1,508 | ₩1,411 | ₩1,483 | +2.63% | 34.1만 |
|---|
| 2025.11.20 | ₩1,414 | ₩1,466 | ₩1,412 | ₩1,465 | +3.61% | 23.3만 |
|---|
| 2025.11.19 | ₩1,439 | ₩1,442 | ₩1,376 | ₩1,397 | -2.92% | 59.5만 |
|---|
| 2025.11.18 | ₩1,491 | ₩1,491 | ₩1,421 | ₩1,438 | -3.55% | 44.8만 |
|---|
| 2025.11.17 | ₩1,521 | ₩1,531 | ₩1,480 | ₩1,500 | -1.38% | 39.7만 |
|---|
| 2025.11.14 | ₩1,525 | ₩1,580 | ₩1,487 | ₩1,529 | +0.26% | 77.3만 |
|---|
| 2025.11.13 | ₩1,520 | ₩1,577 | ₩1,501 | ₩1,529 | +0.59% | 59.8만 |
|---|
| 2025.11.12 | ₩1,461 | ₩1,520 | ₩1,456 | ₩1,510 | +3.35% | 40.7만 |
|---|
| 2025.11.11 | ₩1,466 | ₩1,535 | ₩1,447 | ₩1,456 | -0.68% | 34.2만 |
|---|
| 2025.11.10 | ₩1,454 | ₩1,489 | ₩1,442 | ₩1,466 | +0.83% | 22.1만 |
|---|
| 2025.11.07 | ₩1,472 | ₩1,473 | ₩1,427 | ₩1,454 | -1.22% | 42.3만 |
|---|
| 2025.11.06 | ₩1,517 | ₩1,597 | ₩1,454 | ₩1,472 | -2.97% | 120.9만 |
|---|
| 2025.11.05 | ₩1,467 | ₩1,540 | ₩1,431 | ₩1,510 | +2.93% | 57.6만 |
|---|
| 2025.11.04 | ₩1,480 | ₩1,519 | ₩1,452 | ₩1,484 | +0.27% | 22.7만 |
|---|
| 2025.11.03 | ₩1,447 | ₩1,533 | ₩1,447 | ₩1,479 | +2.21% | 46.4만 |
|---|
| 2025.10.31 | ₩1,415 | ₩1,471 | ₩1,415 | ₩1,442 | +1.91% | 27.7만 |
|---|
| 2025.10.30 | ₩1,418 | ₩1,444 | ₩1,410 | ₩1,423 | +0.35% | 32.3만 |
|---|
| 2025.10.29 | ₩1,466 | ₩1,466 | ₩1,418 | ₩1,418 | -3.27% | 21.3만 |
|---|
| 2025.10.28 | ₩1,470 | ₩1,520 | ₩1,430 | ₩1,440 | -2.04% | 22.3만 |
|---|
| 2025.10.27 | ₩1,414 | ₩1,483 | ₩1,376 | ₩1,473 | +4.17% | 38.8만 |
|---|
| 2025.10.24 | ₩1,436 | ₩1,448 | ₩1,406 | ₩1,410 | -1.81% | 23.9만 |
|---|
| 2025.10.23 | ₩1,469 | ₩1,469 | ₩1,400 | ₩1,410 | -4.02% | 31.5만 |
|---|
| 2025.10.22 | ₩1,409 | ₩1,515 | ₩1,377 | ₩1,470 | +4.33% | 48.1만 |
|---|
| 2025.10.21 | ₩1,410 | ₩1,439 | ₩1,403 | ₩1,409 | -0.07% | 25.3만 |
|---|
| 2025.10.20 | ₩1,468 | ₩1,482 | ₩1,404 | ₩1,404 | -4.36% | 38.4만 |
|---|
| 2025.10.17 | ₩1,411 | ₩1,489 | ₩1,410 | ₩1,416 | +0.35% | 41.9만 |
|---|
| 2025.10.16 | ₩1,418 | ₩1,428 | ₩1,372 | ₩1,409 | -0.63% | 30.3만 |
|---|
| 2025.10.15 | ₩1,430 | ₩1,459 | ₩1,400 | ₩1,418 | -0.84% | 23.1만 |
|---|
| 2025.10.14 | ₩1,465 | ₩1,485 | ₩1,400 | ₩1,422 | -2.94% | 30.4만 |
|---|
| 2025.10.13 | ₩1,535 | ₩1,535 | ₩1,461 | ₩1,463 | -4.69% | 33.9만 |
|---|
| 2025.10.10 | ₩1,471 | ₩1,537 | ₩1,455 | ₩1,536 | +4.42% | 49.5만 |
|---|