시장 데이터를 불러오는 중
전체 종목
신테카바이오 과거 주가
226330.KQ · KOSDAQ
주요 제품·사업: 유전체 빅데이터 기반의 AI신약개발 및 정밀의료서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226330.KQ · KOSDAQ
주요 제품·사업: 유전체 빅데이터 기반의 AI신약개발 및 정밀의료서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,221 | ₩1,282 | ₩1,205 | ₩1,227 | +0.49% | 5.9만 |
| 2026.10.07 | ₩1,297 | ₩1,364 | ₩1,205 | ₩1,220 | -5.94% | 12.5만 |
| 2026.10.06 | ₩1,256 | ₩1,313 | ₩1,256 | ₩1,297 | +3.26% | 7.1만 |
| 2026.10.02 | ₩1,327 | ₩1,327 | ₩1,258 | ₩1,266 | -4.60% | 5.3만 |
| 2026.10.01 | ₩1,289 | ₩1,354 | ₩1,250 | ₩1,306 | +1.32% | 9.3만 |
| 2026.09.30 | ₩1,412 | ₩1,412 | ₩1,293 | ₩1,300 | -7.93% | 8.4만 |
| 2026.09.29 | ₩1,326 | ₩1,423 | ₩1,290 | ₩1,334 | +0.60% | 7만 |
| 2026.09.28 | ₩1,290 | ₩1,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,280 |
| ₩1,326 |
| +2.79% |
| 35.9만 |
| 2026.09.23 | ₩1,293 | ₩1,347 | ₩1,250 | ₩1,289 | -0.31% | 7.8만 |
|---|
| 2026.09.22 | ₩1,235 | ₩1,383 | ₩1,235 | ₩1,292 | +4.62% | 25만 |
|---|
| 2026.09.21 | ₩1,198 | ₩1,283 | ₩1,140 | ₩1,235 | +3.09% | 27.1만 |
|---|
| 2026.09.18 | ₩1,212 | ₩1,253 | ₩1,125 | ₩1,140 | -5.94% | 26.2만 |
|---|
| 2026.09.17 | ₩1,190 | ₩1,260 | ₩1,190 | ₩1,223 | +2.77% | 1.8만 |
|---|
| 2026.09.16 | ₩1,273 | ₩1,273 | ₩1,190 | ₩1,190 | -6.52% | 5.9만 |
|---|
| 2026.09.15 | ₩1,226 | ₩1,314 | ₩1,177 | ₩1,221 | -0.41% | 11.9만 |
|---|
| 2026.09.14 | ₩1,239 | ₩1,251 | ₩1,137 | ₩1,226 | -1.05% | 9.2만 |
|---|
| 2026.09.11 | ₩1,222 | ₩1,300 | ₩1,172 | ₩1,239 | +1.39% | 17.4만 |
|---|
| 2026.09.10 | ₩1,330 | ₩1,350 | ₩1,167 | ₩1,222 | -8.12% | 34.1만 |
|---|
| 2026.09.09 | ₩1,327 | ₩1,358 | ₩1,303 | ₩1,330 | +0.23% | 8.3만 |
|---|
| 2026.09.08 | ₩1,299 | ₩1,345 | ₩1,233 | ₩1,327 | +2.16% | 22.8만 |
|---|
| 2026.09.07 | ₩1,274 | ₩1,352 | ₩1,230 | ₩1,299 | +1.96% | 46.2만 |
|---|
| 2026.09.04 | ₩1,420 | ₩1,495 | ₩1,368 | ₩1,450 | +2.11% | 27.9만 |
|---|
| 2026.09.03 | ₩1,399 | ₩1,510 | ₩1,305 | ₩1,435 | +2.57% | 36.8만 |
|---|
| 2026.09.02 | ₩1,460 | ₩1,460 | ₩1,209 | ₩1,348 | -7.67% | 32.9만 |
|---|
| 2026.09.01 | ₩1,356 | ₩1,392 | ₩1,155 | ₩1,234 | -9.00% | 33.7만 |
|---|
| 2026.08.31 | ₩1,421 | ₩1,421 | ₩1,325 | ₩1,355 | -4.64% | 18.8만 |
|---|
| 2026.08.28 | ₩1,321 | ₩1,559 | ₩1,320 | ₩1,421 | +7.57% | 57.8만 |
|---|
| 2026.08.27 | ₩1,229 | ₩1,550 | ₩1,229 | ₩1,388 | +12.94% | 131.9만 |
|---|
| 2026.08.26 | ₩1,214 | ₩1,241 | ₩1,139 | ₩1,227 | +1.07% | 25만 |
|---|
| 2026.08.25 | ₩1,130 | ₩1,224 | ₩1,060 | ₩1,222 | +8.14% | 20.8만 |
|---|
| 2026.08.24 | ₩1,234 | ₩1,249 | ₩1,126 | ₩1,130 | -8.43% | 28.2만 |
|---|
| 2026.08.21 | ₩1,183 | ₩1,301 | ₩1,148 | ₩1,242 | +4.99% | 42.9만 |
|---|
| 2026.08.20 | ₩1,060 | ₩1,365 | ₩1,060 | ₩1,255 | +18.40% | 197.2만 |
|---|
| 2026.08.19 | ₩1,131 | ₩1,135 | ₩976 | ₩1,050 | -7.16% | 122.8만 |
|---|
| 2026.08.18 | ₩1,092 | ₩1,250 | ₩1,048 | ₩1,131 | +3.57% | 163.9만 |
|---|
| 2026.08.14 | ₩1,560 | ₩1,588 | ₩1,493 | ₩1,497 | -4.04% | 21.4만 |
|---|
| 2026.08.13 | ₩1,577 | ₩1,608 | ₩1,547 | ₩1,571 | -0.38% | 23.7만 |
|---|
| 2026.08.12 | ₩1,599 | ₩1,599 | ₩1,540 | ₩1,590 | -0.56% | 15.6만 |
|---|
| 2026.08.11 | ₩1,574 | ₩1,600 | ₩1,539 | ₩1,570 | -0.25% | 28.6만 |
|---|
| 2026.08.10 | ₩1,531 | ₩1,582 | ₩1,510 | ₩1,566 | +2.29% | 28.7만 |
|---|
| 2026.08.07 | ₩1,539 | ₩1,589 | ₩1,438 | ₩1,531 | -0.52% | 19.1만 |
|---|
| 2026.08.06 | ₩1,589 | ₩1,628 | ₩1,520 | ₩1,539 | -3.15% | 13.3만 |
|---|
| 2026.08.05 | ₩1,625 | ₩1,644 | ₩1,573 | ₩1,589 | -2.22% | 22.8만 |
|---|
| 2026.08.04 | ₩1,529 | ₩1,657 | ₩1,529 | ₩1,600 | +4.64% | 21.9만 |
|---|
| 2026.08.03 | ₩1,432 | ₩1,549 | ₩1,412 | ₩1,528 | +6.70% | 17.8만 |
|---|
| 2026.07.31 | ₩1,375 | ₩1,465 | ₩1,355 | ₩1,432 | +4.15% | 17.5만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,443 | ₩1,300 | ₩1,375 | +5.77% | 13.5만 |
|---|
| 2026.07.29 | ₩1,592 | ₩1,599 | ₩1,380 | ₩1,384 | -13.07% | 33.6만 |
|---|
| 2026.07.28 | ₩1,568 | ₩1,637 | ₩1,421 | ₩1,545 | -1.47% | 25.5만 |
|---|
| 2026.07.27 | ₩1,845 | ₩1,980 | ₩1,570 | ₩1,583 | -14.20% | 152.5만 |
|---|
| 2026.07.24 | ₩1,412 | ₩1,835 | ₩1,406 | ₩1,835 | +29.96% | 114.1만 |
|---|
| 2026.07.23 | ₩1,372 | ₩1,420 | ₩1,315 | ₩1,412 | +2.92% | 17.7만 |
|---|
| 2026.07.22 | ₩1,430 | ₩1,443 | ₩1,341 | ₩1,369 | -4.27% | 20.2만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,417 | ₩1,350 | ₩1,405 | -0.71% | 12.3만 |
|---|
| 2026.07.20 | ₩1,589 | ₩1,589 | ₩1,386 | ₩1,416 | -10.89% | 35.1만 |
|---|
| 2026.07.16 | ₩1,518 | ₩1,590 | ₩1,486 | ₩1,590 | +4.74% | 36.2만 |
|---|
| 2026.07.15 | ₩1,602 | ₩1,677 | ₩1,502 | ₩1,518 | -5.24% | 53.6만 |
|---|
| 2026.07.14 | ₩1,697 | ₩1,850 | ₩1,469 | ₩1,540 | -9.25% | 90.4만 |
|---|
| 2026.07.13 | ₩2,250 | ₩2,280 | ₩1,615 | ₩1,670 | -25.78% | 254.6만 |
|---|
| 2026.07.10 | ₩1,870 | ₩1,872 | ₩1,701 | ₩1,872 | +0.11% | 114.3만 |
|---|
| 2026.07.09 | ₩1,461 | ₩1,536 | ₩1,430 | ₩1,440 | -1.44% | 8.2만 |
|---|
| 2026.07.08 | ₩1,531 | ₩1,579 | ₩1,444 | ₩1,488 | -2.81% | 7.5만 |
|---|
| 2026.07.07 | ₩1,620 | ₩1,675 | ₩1,574 | ₩1,589 | -1.91% | 8.4만 |
|---|
| 2026.07.06 | ₩1,570 | ₩1,630 | ₩1,560 | ₩1,620 | +3.18% | 4.4만 |
|---|
| 2026.07.03 | ₩1,519 | ₩1,600 | ₩1,459 | ₩1,575 | +3.69% | 6.4만 |
|---|
| 2026.07.02 | ₩1,510 | ₩1,588 | ₩1,502 | ₩1,503 | -0.46% | 5.6만 |
|---|
| 2026.07.01 | ₩1,545 | ₩1,650 | ₩1,540 | ₩1,573 | +1.81% | 4.8만 |
|---|
| 2026.06.30 | ₩1,607 | ₩1,650 | ₩1,530 | ₩1,566 | -2.55% | 6.4만 |
|---|
| 2026.06.29 | ₩1,410 | ₩1,632 | ₩1,410 | ₩1,609 | +14.11% | 15.3만 |
|---|
| 2026.06.26 | ₩1,590 | ₩1,605 | ₩1,328 | ₩1,561 | -1.82% | 36.6만 |
|---|
| 2026.06.25 | ₩1,619 | ₩1,652 | ₩1,401 | ₩1,597 | -1.36% | 27.6만 |
|---|
| 2026.06.24 | ₩1,562 | ₩1,650 | ₩1,550 | ₩1,618 | +3.59% | 8.4만 |
|---|
| 2026.06.23 | ₩1,590 | ₩1,650 | ₩1,539 | ₩1,620 | +1.89% | 15.3만 |
|---|
| 2026.06.22 | ₩1,820 | ₩1,820 | ₩1,619 | ₩1,619 | -11.04% | 18.4만 |
|---|
| 2026.06.19 | ₩1,822 | ₩1,835 | ₩1,700 | ₩1,828 | +0.33% | 14.7만 |
|---|
| 2026.06.18 | ₩1,951 | ₩1,951 | ₩1,819 | ₩1,822 | -6.61% | 13.8만 |
|---|
| 2026.06.17 | ₩1,864 | ₩2,060 | ₩1,856 | ₩1,951 | +4.67% | 16.9만 |
|---|
| 2026.06.16 | ₩1,860 | ₩1,927 | ₩1,850 | ₩1,899 | +2.10% | 8.3만 |
|---|
| 2026.06.15 | ₩1,950 | ₩1,982 | ₩1,848 | ₩1,860 | -4.62% | 10.2만 |
|---|
| 2026.06.12 | ₩1,962 | ₩2,005 | ₩1,906 | ₩1,940 | -1.12% | 9.4만 |
|---|
| 2026.06.11 | ₩1,850 | ₩1,975 | ₩1,843 | ₩1,975 | +6.76% | 10.2만 |
|---|
| 2026.06.10 | ₩1,949 | ₩1,996 | ₩1,850 | ₩1,890 | -3.03% | 300 |
|---|
| 2026.06.09 | ₩1,806 | ₩1,978 | ₩1,805 | ₩1,950 | +7.97% | 10.8만 |
|---|
| 2026.06.08 | ₩1,900 | ₩2,000 | ₩1,800 | ₩1,811 | -4.68% | 17.5만 |
|---|
| 2026.06.05 | ₩2,030 | ₩2,075 | ₩1,985 | ₩2,055 | +1.23% | 12.3만 |
|---|
| 2026.06.04 | ₩2,010 | ₩2,105 | ₩1,926 | ₩2,035 | +1.24% | 9만 |
|---|
| 2026.06.02 | ₩2,030 | ₩2,030 | ₩1,924 | ₩2,000 | -1.48% | 30.4만 |
|---|
| 2026.06.01 | ₩2,150 | ₩2,150 | ₩1,997 | ₩2,030 | -5.58% | 34.8만 |
|---|
| 2026.05.29 | ₩2,370 | ₩2,410 | ₩2,115 | ₩2,160 | -8.86% | 29.7만 |
|---|
| 2026.05.28 | ₩2,420 | ₩2,480 | ₩2,280 | ₩2,365 | -2.27% | 14.3만 |
|---|
| 2026.05.27 | ₩2,470 | ₩2,470 | ₩2,300 | ₩2,420 | -2.02% | 18.3만 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,610 | ₩2,390 | ₩2,420 | -6.92% | 19.1만 |
|---|
| 2026.05.22 | ₩2,310 | ₩2,605 | ₩2,310 | ₩2,505 | +8.44% | 28.5만 |
|---|
| 2026.05.21 | ₩2,330 | ₩2,450 | ₩2,300 | ₩2,310 | -0.86% | 21.7만 |
|---|
| 2026.05.20 | ₩2,455 | ₩2,505 | ₩2,295 | ₩2,350 | -4.28% | 13.8만 |
|---|
| 2026.05.19 | ₩2,410 | ₩2,580 | ₩2,335 | ₩2,450 | +1.66% | 33.4만 |
|---|
| 2026.05.18 | ₩2,425 | ₩2,550 | ₩2,240 | ₩2,320 | -4.33% | 38.4만 |
|---|
| 2026.05.15 | ₩2,635 | ₩2,700 | ₩2,420 | ₩2,425 | -7.97% | 38.1만 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,695 | ₩2,550 | ₩2,650 | +1.34% | 19.9만 |
|---|
| 2026.05.13 | ₩2,700 | ₩2,750 | ₩2,635 | ₩2,640 | -2.22% | 19.3만 |
|---|
| 2026.05.12 | ₩2,750 | ₩2,790 | ₩2,660 | ₩2,700 | -1.82% | 24.6만 |
|---|
| 2026.05.11 | ₩2,910 | ₩2,910 | ₩2,750 | ₩2,760 | -5.15% | 30.6만 |
|---|
| 2026.05.08 | ₩2,845 | ₩2,955 | ₩2,835 | ₩2,905 | +2.11% | 15만 |
|---|
| 2026.05.07 | ₩2,950 | ₩2,980 | ₩2,815 | ₩2,820 | -4.41% | 30.8만 |
|---|
| 2026.05.06 | ₩3,180 | ₩3,180 | ₩2,945 | ₩2,950 | -7.23% | 43.7만 |
|---|
| 2026.05.04 | ₩3,160 | ₩3,300 | ₩3,150 | ₩3,180 | +0.63% | 25.8만 |
|---|
| 2026.04.30 | ₩3,210 | ₩3,260 | ₩3,160 | ₩3,170 | -1.25% | 12.4만 |
|---|
| 2026.04.29 | ₩3,220 | ₩3,275 | ₩3,160 | ₩3,235 | +0.47% | 11.8만 |
|---|
| 2026.04.28 | ₩3,210 | ₩3,225 | ₩3,160 | ₩3,220 | +0.31% | 15.1만 |
|---|
| 2026.04.27 | ₩3,215 | ₩3,290 | ₩3,160 | ₩3,240 | +0.78% | 15.8만 |
|---|
| 2026.04.24 | ₩3,130 | ₩3,210 | ₩3,100 | ₩3,180 | +1.60% | 9만 |
|---|
| 2026.04.23 | ₩3,195 | ₩3,200 | ₩3,075 | ₩3,130 | -2.03% | 16.1만 |
|---|
| 2026.04.22 | ₩3,260 | ₩3,260 | ₩3,155 | ₩3,180 | -2.45% | 17만 |
|---|
| 2026.04.21 | ₩3,360 | ₩3,400 | ₩3,240 | ₩3,265 | -2.83% | 18.2만 |
|---|
| 2026.04.20 | ₩3,405 | ₩3,455 | ₩3,315 | ₩3,375 | -0.88% | 13.9만 |
|---|
| 2026.04.17 | ₩3,455 | ₩3,465 | ₩3,330 | ₩3,405 | -1.45% | 14.8만 |
|---|
| 2026.04.16 | ₩3,315 | ₩3,435 | ₩3,300 | ₩3,395 | +2.41% | 13.6만 |
|---|
| 2026.04.15 | ₩3,250 | ₩3,335 | ₩3,230 | ₩3,315 | +2.00% | 16.1만 |
|---|
| 2026.04.14 | ₩3,230 | ₩3,300 | ₩3,220 | ₩3,230 | 0.00% | 11.8만 |
|---|
| 2026.04.13 | ₩3,200 | ₩3,255 | ₩3,135 | ₩3,230 | +0.94% | 10.2만 |
|---|
| 2026.04.10 | ₩3,130 | ₩3,350 | ₩3,080 | ₩3,200 | +2.24% | 29.7만 |
|---|
| 2026.04.09 | ₩3,150 | ₩3,190 | ₩3,060 | ₩3,125 | -0.79% | 11.9만 |
|---|
| 2026.04.08 | ₩3,120 | ₩3,215 | ₩3,120 | ₩3,145 | +0.80% | 9.8만 |
|---|
| 2026.04.07 | ₩3,135 | ₩3,210 | ₩3,030 | ₩3,065 | -2.23% | 10.1만 |
|---|
| 2026.04.06 | ₩3,190 | ₩3,225 | ₩3,130 | ₩3,160 | -0.94% | 10만 |
|---|
| 2026.04.03 | ₩3,220 | ₩3,270 | ₩3,150 | ₩3,190 | -0.93% | 19.4만 |
|---|
| 2026.04.02 | ₩3,445 | ₩3,465 | ₩3,180 | ₩3,200 | -7.11% | 25.3만 |
|---|
| 2026.04.01 | ₩3,400 | ₩3,450 | ₩3,250 | ₩3,440 | +1.18% | 17.8만 |
|---|
| 2026.03.31 | ₩3,310 | ₩3,420 | ₩3,200 | ₩3,305 | -0.15% | 16.5만 |
|---|
| 2026.03.30 | ₩3,400 | ₩3,400 | ₩3,255 | ₩3,310 | -2.65% | 11.4만 |
|---|
| 2026.03.27 | ₩3,300 | ₩3,450 | ₩3,210 | ₩3,360 | +1.82% | 15.9만 |
|---|
| 2026.03.26 | ₩3,390 | ₩3,455 | ₩3,315 | ₩3,360 | -0.88% | 28.5만 |
|---|
| 2026.03.25 | ₩3,340 | ₩3,380 | ₩3,240 | ₩3,285 | -1.65% | 16.6만 |
|---|
| 2026.03.24 | ₩3,350 | ₩3,370 | ₩3,230 | ₩3,340 | -0.30% | 12.4만 |
|---|
| 2026.03.23 | ₩3,340 | ₩3,370 | ₩3,215 | ₩3,220 | -3.59% | 21.5만 |
|---|
| 2026.03.20 | ₩3,290 | ₩3,700 | ₩3,270 | ₩3,490 | +6.08% | 88.1만 |
|---|
| 2026.03.19 | ₩3,240 | ₩3,240 | ₩3,095 | ₩3,205 | -1.08% | 28.8만 |
|---|
| 2026.03.18 | ₩3,335 | ₩3,360 | ₩3,235 | ₩3,260 | -2.25% | 15.4만 |
|---|
| 2026.03.17 | ₩3,295 | ₩3,480 | ₩3,295 | ₩3,315 | +0.61% | 15.7만 |
|---|
| 2026.03.16 | ₩3,400 | ₩3,435 | ₩3,250 | ₩3,285 | -3.38% | 20.7만 |
|---|
| 2026.03.13 | ₩3,155 | ₩3,325 | ₩3,090 | ₩3,310 | +4.91% | 25.1만 |
|---|
| 2026.03.12 | ₩3,005 | ₩3,230 | ₩3,005 | ₩3,180 | +5.82% | 18.5만 |
|---|
| 2026.03.11 | ₩3,010 | ₩3,170 | ₩2,985 | ₩3,055 | +1.50% | 24만 |
|---|
| 2026.03.10 | ₩2,970 | ₩3,075 | ₩2,970 | ₩3,010 | +1.35% | 15.4만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,000 | ₩2,820 | ₩2,905 | -3.17% | 29.6만 |
|---|
| 2026.03.06 | ₩3,150 | ₩3,275 | ₩3,020 | ₩3,105 | -1.43% | 22.6만 |
|---|
| 2026.03.05 | ₩3,010 | ₩3,215 | ₩3,010 | ₩3,200 | +6.31% | 27.8만 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩2,840 | ₩2,895 | -13.58% | 54.1만 |
|---|
| 2026.03.03 | ₩3,525 | ₩3,590 | ₩3,380 | ₩3,400 | -3.55% | 47.3만 |
|---|
| 2026.02.27 | ₩3,580 | ₩3,740 | ₩3,530 | ₩3,630 | +1.40% | 35.1만 |
|---|
| 2026.02.26 | ₩3,685 | ₩3,695 | ₩3,545 | ₩3,580 | -2.85% | 35.1만 |
|---|
| 2026.02.25 | ₩3,875 | ₩3,945 | ₩3,680 | ₩3,685 | -4.90% | 48.3만 |
|---|
| 2026.02.24 | ₩3,565 | ₩3,900 | ₩3,565 | ₩3,845 | +7.85% | 119만 |
|---|
| 2026.02.23 | ₩3,535 | ₩3,700 | ₩3,470 | ₩3,560 | +0.71% | 30.3만 |
|---|
| 2026.02.20 | ₩3,685 | ₩3,690 | ₩3,495 | ₩3,535 | -4.07% | 43.9만 |
|---|
| 2026.02.19 | ₩3,670 | ₩3,740 | ₩3,575 | ₩3,685 | +0.41% | 24만 |
|---|
| 2026.02.13 | ₩3,770 | ₩3,950 | ₩3,640 | ₩3,670 | -2.65% | 35.1만 |
|---|
| 2026.02.12 | ₩3,700 | ₩3,800 | ₩3,590 | ₩3,750 | +1.35% | 29.3만 |
|---|
| 2026.02.11 | ₩3,810 | ₩3,835 | ₩3,650 | ₩3,700 | -2.89% | 23.5만 |
|---|
| 2026.02.10 | ₩3,680 | ₩3,835 | ₩3,650 | ₩3,750 | +1.90% | 36.4만 |
|---|
| 2026.02.09 | ₩3,530 | ₩3,705 | ₩3,530 | ₩3,680 | +4.25% | 26.9만 |
|---|
| 2026.02.06 | ₩3,575 | ₩3,580 | ₩3,400 | ₩3,485 | -2.52% | 32.4만 |
|---|
| 2026.02.05 | ₩3,700 | ₩4,085 | ₩3,600 | ₩3,615 | -2.30% | 181.1만 |
|---|
| 2026.02.04 | ₩3,620 | ₩3,745 | ₩3,540 | ₩3,700 | +2.21% | 26.2만 |
|---|
| 2026.02.03 | ₩3,550 | ₩3,665 | ₩3,520 | ₩3,620 | +1.97% | 23.2만 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,765 | ₩3,497 | ₩3,540 | -2.88% | 36만 |
|---|
| 2026.01.30 | ₩3,830 | ₩3,875 | ₩3,630 | ₩3,660 | -4.44% | 43.3만 |
|---|
| 2026.01.29 | ₩3,825 | ₩3,860 | ₩3,635 | ₩3,830 | +0.13% | 41.1만 |
|---|
| 2026.01.28 | ₩3,830 | ₩3,990 | ₩3,800 | ₩3,830 | 0.00% | 58.6만 |
|---|
| 2026.01.27 | ₩3,670 | ₩3,850 | ₩3,655 | ₩3,830 | +4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩3,660 | ₩3,780 | ₩3,625 | ₩3,665 | +0.14% | 52.1만 |
|---|
| 2026.01.23 | ₩3,370 | ₩3,660 | ₩3,310 | ₩3,660 | +8.61% | 57.5만 |
|---|
| 2026.01.22 | ₩3,425 | ₩3,575 | ₩3,300 | ₩3,370 | -1.61% | 43.6만 |
|---|
| 2026.01.21 | ₩3,520 | ₩3,570 | ₩3,355 | ₩3,415 | -2.98% | 50.4만 |
|---|
| 2026.01.20 | ₩3,350 | ₩3,700 | ₩3,320 | ₩3,615 | +7.91% | 71.8만 |
|---|
| 2026.01.19 | ₩3,640 | ₩3,640 | ₩3,305 | ₩3,405 | -6.46% | 92.1만 |
|---|
| 2026.01.16 | ₩3,875 | ₩3,875 | ₩3,600 | ₩3,640 | -6.06% | 72만 |
|---|
| 2026.01.15 | ₩3,895 | ₩3,920 | ₩3,810 | ₩3,875 | -0.51% | 32.3만 |
|---|
| 2026.01.14 | ₩4,010 | ₩4,015 | ₩3,865 | ₩3,895 | -2.87% | 29.6만 |
|---|
| 2026.01.13 | ₩3,915 | ₩4,170 | ₩3,915 | ₩3,980 | +1.66% | 81.3만 |
|---|
| 2026.01.12 | ₩3,810 | ₩3,935 | ₩3,750 | ₩3,895 | +2.23% | 53.3만 |
|---|
| 2026.01.09 | ₩3,855 | ₩3,945 | ₩3,765 | ₩3,805 | -1.30% | 44.3만 |
|---|
| 2026.01.08 | ₩3,705 | ₩3,995 | ₩3,630 | ₩3,845 | +3.78% | 114.6만 |
|---|
| 2026.01.07 | ₩3,760 | ₩3,940 | ₩3,550 | ₩3,700 | -1.60% | 113.2만 |
|---|
| 2026.01.06 | ₩3,645 | ₩3,830 | ₩3,545 | ₩3,800 | +4.25% | 77.9만 |
|---|
| 2026.01.05 | ₩3,550 | ₩3,700 | ₩3,350 | ₩3,645 | +2.68% | 268.6만 |
|---|
| 2026.01.02 | ₩3,890 | ₩3,980 | ₩3,880 | ₩3,940 | +1.29% | 16만 |
|---|
| 2025.12.30 | ₩3,980 | ₩3,980 | ₩3,865 | ₩3,895 | -2.14% | 12.3만 |
|---|
| 2025.12.29 | ₩3,990 | ₩4,025 | ₩3,930 | ₩3,980 | -0.25% | 10.7만 |
|---|
| 2025.12.26 | ₩4,100 | ₩4,155 | ₩3,990 | ₩3,990 | -2.68% | 12.3만 |
|---|
| 2025.12.24 | ₩4,120 | ₩4,120 | ₩3,950 | ₩4,000 | -2.91% | 17.1만 |
|---|
| 2025.12.23 | ₩4,225 | ₩4,225 | ₩4,075 | ₩4,075 | -3.55% | 23.7만 |
|---|
| 2025.12.22 | ₩4,430 | ₩4,450 | ₩4,220 | ₩4,345 | -1.92% | 60.1만 |
|---|
| 2025.12.19 | ₩3,845 | ₩4,835 | ₩3,735 | ₩4,075 | +5.98% | 183.1만 |
|---|
| 2025.12.18 | ₩3,815 | ₩3,930 | ₩3,745 | ₩3,820 | +0.13% | 10.5만 |
|---|
| 2025.12.17 | ₩4,000 | ₩4,100 | ₩3,865 | ₩3,900 | -2.50% | 22.1만 |
|---|
| 2025.12.16 | ₩4,050 | ₩4,450 | ₩3,905 | ₩3,965 | -2.10% | 38.1만 |
|---|
| 2025.12.15 | ₩4,140 | ₩4,140 | ₩4,035 | ₩4,070 | -1.69% | 13.9만 |
|---|
| 2025.12.12 | ₩4,115 | ₩4,175 | ₩4,045 | ₩4,170 | +1.34% | 17.7만 |
|---|
| 2025.12.11 | ₩4,185 | ₩4,225 | ₩4,040 | ₩4,100 | -2.03% | 25.8만 |
|---|
| 2025.12.10 | ₩4,135 | ₩4,135 | ₩3,980 | ₩4,035 | -2.42% | 38.3만 |
|---|
| 2025.12.09 | ₩4,510 | ₩4,780 | ₩4,295 | ₩4,320 | -4.21% | 50.1만 |
|---|
| 2025.12.08 | ₩4,420 | ₩4,445 | ₩4,185 | ₩4,220 | -4.52% | 26.5만 |
|---|
| 2025.12.05 | ₩4,625 | ₩4,625 | ₩4,385 | ₩4,415 | -4.54% | 22만 |
|---|
| 2025.12.04 | ₩4,600 | ₩4,800 | ₩4,475 | ₩4,585 | -0.33% | 45.9만 |
|---|
| 2025.12.03 | ₩4,785 | ₩4,785 | ₩4,455 | ₩4,585 | -4.18% | 23.5만 |
|---|
| 2025.12.02 | ₩4,630 | ₩4,675 | ₩4,480 | ₩4,675 | +0.97% | 23.4만 |
|---|
| 2025.12.01 | ₩4,840 | ₩4,850 | ₩4,530 | ₩4,700 | -2.89% | 31.4만 |
|---|
| 2025.11.28 | ₩4,710 | ₩4,720 | ₩4,535 | ₩4,640 | -1.49% | 38.7만 |
|---|
| 2025.11.27 | ₩4,780 | ₩4,950 | ₩4,605 | ₩4,710 | -1.46% | 64.1만 |
|---|
| 2025.11.26 | ₩4,585 | ₩4,610 | ₩4,350 | ₩4,545 | -0.87% | 33.1만 |
|---|
| 2025.11.25 | ₩5,200 | ₩5,210 | ₩4,330 | ₩4,640 | -10.77% | 91.7만 |
|---|
| 2025.11.24 | ₩4,965 | ₩4,975 | ₩4,240 | ₩4,440 | -10.57% | 89.6만 |
|---|
| 2025.11.21 | ₩5,310 | ₩5,610 | ₩5,100 | ₩5,240 | -1.32% | 34.9만 |
|---|
| 2025.11.20 | ₩5,740 | ₩5,900 | ₩5,590 | ₩5,720 | -0.35% | 43.7만 |
|---|
| 2025.11.19 | ₩5,510 | ₩5,820 | ₩5,300 | ₩5,820 | +5.63% | 51.6만 |
|---|
| 2025.11.18 | ₩5,420 | ₩5,500 | ₩5,370 | ₩5,500 | +1.48% | 35.1만 |
|---|
| 2025.11.17 | ₩5,550 | ₩5,550 | ₩5,180 | ₩5,290 | -4.68% | 58.6만 |
|---|
| 2025.11.14 | ₩6,380 | ₩6,750 | ₩5,850 | ₩5,900 | -7.52% | 183.5만 |
|---|
| 2025.11.13 | ₩5,160 | ₩6,460 | ₩4,955 | ₩5,860 | +13.57% | 798.5만 |
|---|
| 2025.11.12 | ₩4,985 | ₩5,470 | ₩4,985 | ₩5,470 | +9.73% | 121.4만 |
|---|
| 2025.11.11 | ₩4,350 | ₩4,370 | ₩4,090 | ₩4,215 | -3.10% | 56.1만 |
|---|
| 2025.11.10 | ₩4,950 | ₩4,950 | ₩4,380 | ₩4,505 | -8.99% | 65.2만 |
|---|
| 2025.11.07 | ₩5,240 | ₩5,460 | ₩4,755 | ₩5,120 | -2.29% | 243.3만 |
|---|
| 2025.11.06 | ₩4,845 | ₩4,990 | ₩4,265 | ₩4,430 | -8.57% | 103.8만 |
|---|
| 2025.11.05 | ₩4,564 | ₩4,589 | ₩3,816 | ₩4,046 | -11.36% | 372.9만 |
|---|
| 2025.11.04 | ₩3,340 | ₩3,636 | ₩3,315 | ₩3,544 | +6.13% | 47.4만 |
|---|
| 2025.11.03 | ₩3,331 | ₩3,361 | ₩3,285 | ₩3,315 | -0.50% | 6.9만 |
|---|
| 2025.10.31 | ₩3,252 | ₩3,344 | ₩3,231 | ₩3,331 | +2.44% | 5만 |
|---|
| 2025.10.30 | ₩3,235 | ₩3,344 | ₩3,185 | ₩3,252 | +0.52% | 12.8만 |
|---|
| 2025.10.29 | ₩3,352 | ₩3,352 | ₩3,156 | ₩3,185 | -4.99% | 8.7만 |
|---|
| 2025.10.28 | ₩3,335 | ₩3,386 | ₩3,285 | ₩3,310 | -0.75% | 6.5만 |
|---|
| 2025.10.27 | ₩3,855 | ₩3,980 | ₩3,835 | ₩3,930 | +1.95% | 6.8만 |
|---|
| 2025.10.24 | ₩4,120 | ₩4,120 | ₩3,770 | ₩3,835 | -6.92% | 11.6만 |
|---|
| 2025.10.23 | ₩4,020 | ₩4,020 | ₩3,915 | ₩3,925 | -2.36% | 4.3만 |
|---|
| 2025.10.22 | ₩3,950 | ₩4,060 | ₩3,900 | ₩4,060 | +2.78% | 5.7만 |
|---|
| 2025.10.21 | ₩4,000 | ₩4,030 | ₩3,920 | ₩3,975 | -0.63% | 5.4만 |
|---|
| 2025.10.20 | ₩3,905 | ₩4,010 | ₩3,905 | ₩3,965 | +1.54% | 3.7만 |
|---|
| 2025.10.17 | ₩4,120 | ₩4,120 | ₩3,920 | ₩3,970 | -3.64% | 7.4만 |
|---|
| 2025.10.16 | ₩4,275 | ₩4,275 | ₩4,045 | ₩4,085 | -4.44% | 10.8만 |
|---|
| 2025.10.15 | ₩3,960 | ₩4,050 | ₩3,950 | ₩4,040 | +2.02% | 3.9만 |
|---|
| 2025.10.14 | ₩3,985 | ₩4,050 | ₩3,900 | ₩3,990 | +0.13% | 6.1만 |
|---|
| 2025.10.13 | ₩3,960 | ₩4,090 | ₩3,920 | ₩3,985 | +0.63% | 5.9만 |
|---|
| 2025.10.10 | ₩4,130 | ₩4,200 | ₩3,845 | ₩4,050 | -1.94% | 7.9만 |
|---|