시장 데이터를 불러오는 중
전체 종목
지노믹트리 과거 주가
지노믹트리 · 228760.KQ · KOSDAQ
주요 제품·사업: 암 조기진단 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
지노믹트리 · 228760.KQ · KOSDAQ
주요 제품·사업: 암 조기진단 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,270 | ₩11,280 | ₩10,440 | ₩10,520 | -6.65% | 19.2만 |
| 2026.10.08 | ₩11,610 | ₩11,780 | ₩11,110 | ₩11,320 | -2.50% | 9.9만 |
| 2026.10.07 | ₩12,100 | ₩12,350 | ₩11,830 | ₩11,940 | -1.32% | 6.6만 |
| 2026.10.06 | ₩12,340 | ₩12,680 | ₩12,020 | ₩12,200 | -1.13% | 6.6만 |
| 2026.10.02 | ₩12,560 | ₩12,740 | ₩12,060 | ₩12,200 | -2.87% | 5.4만 |
| 2026.10.01 | ₩12,080 | ₩12,790 | ₩11,900 | ₩12,730 | +5.38% | 11.2만 |
| 2026.09.30 | ₩10,910 | ₩12,340 | ₩10,830 | ₩12,300 | +12.74% | 17.8만 |
| 2026.09.29 | ₩11,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,770 |
| ₩10,950 |
| -1.88% |
| 5.7만 |
| 2026.09.28 | ₩11,300 | ₩11,620 | ₩11,150 | ₩11,330 | +0.27% | 9.3만 |
|---|
| 2026.09.23 | ₩10,990 | ₩11,120 | ₩10,730 | ₩11,000 | +0.09% | 5.6만 |
|---|
| 2026.09.22 | ₩11,190 | ₩11,270 | ₩10,810 | ₩10,900 | -2.59% | 16만 |
|---|
| 2026.09.21 | ₩12,180 | ₩12,230 | ₩11,240 | ₩11,270 | -7.47% | 25만 |
|---|
| 2026.09.18 | ₩10,200 | ₩12,610 | ₩10,100 | ₩11,960 | +17.25% | 54.6만 |
|---|
| 2026.09.17 | ₩10,080 | ₩10,290 | ₩9,980 | ₩10,190 | +1.09% | 3.9만 |
|---|
| 2026.09.16 | ₩10,050 | ₩10,190 | ₩9,930 | ₩10,070 | +0.20% | 5만 |
|---|
| 2026.09.15 | ₩10,030 | ₩10,390 | ₩10,000 | ₩10,130 | +1.00% | 4.4만 |
|---|
| 2026.09.14 | ₩10,250 | ₩10,490 | ₩9,970 | ₩10,080 | -1.66% | 5.1만 |
|---|
| 2026.09.11 | ₩10,320 | ₩10,320 | ₩10,150 | ₩10,250 | -0.68% | 3.3만 |
|---|
| 2026.09.10 | ₩10,420 | ₩10,510 | ₩10,080 | ₩10,340 | -0.77% | 6.2만 |
|---|
| 2026.09.09 | ₩10,480 | ₩10,570 | ₩10,380 | ₩10,530 | +0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩10,650 | ₩10,700 | ₩10,400 | ₩10,430 | -2.07% | 4.3만 |
|---|
| 2026.09.07 | ₩10,680 | ₩10,850 | ₩10,520 | ₩10,550 | -1.22% | 5.8만 |
|---|
| 2026.09.04 | ₩10,480 | ₩10,710 | ₩10,400 | ₩10,660 | +1.72% | 6.4만 |
|---|
| 2026.09.03 | ₩10,620 | ₩10,920 | ₩10,390 | ₩10,510 | -1.04% | 7.8만 |
|---|
| 2026.09.02 | ₩11,130 | ₩11,130 | ₩10,340 | ₩10,630 | -4.49% | 37.5만 |
|---|
| 2026.09.01 | ₩11,440 | ₩11,440 | ₩10,970 | ₩11,180 | -2.27% | 12만 |
|---|
| 2026.08.31 | ₩11,710 | ₩11,710 | ₩10,640 | ₩11,290 | -3.59% | 17.8만 |
|---|
| 2026.08.28 | ₩11,890 | ₩11,890 | ₩11,350 | ₩11,750 | -1.18% | 7만 |
|---|
| 2026.08.27 | ₩12,000 | ₩12,130 | ₩11,750 | ₩11,760 | -2.00% | 3.1만 |
|---|
| 2026.08.26 | ₩12,000 | ₩12,190 | ₩11,760 | ₩12,000 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩12,250 | ₩12,250 | ₩11,560 | ₩11,850 | -3.27% | 4.8만 |
|---|
| 2026.08.24 | ₩12,090 | ₩12,410 | ₩12,030 | ₩12,230 | +1.16% | 4.2만 |
|---|
| 2026.08.21 | ₩12,320 | ₩12,320 | ₩11,710 | ₩12,080 | -1.95% | 5.3만 |
|---|
| 2026.08.20 | ₩12,400 | ₩12,850 | ₩12,070 | ₩12,460 | +0.48% | 6.3만 |
|---|
| 2026.08.19 | ₩12,170 | ₩12,350 | ₩11,570 | ₩11,800 | -3.04% | 14.5만 |
|---|
| 2026.08.18 | ₩13,300 | ₩13,300 | ₩12,060 | ₩12,070 | -9.25% | 11.7만 |
|---|
| 2026.08.14 | ₩13,670 | ₩13,880 | ₩13,070 | ₩13,300 | -2.71% | 5.5만 |
|---|
| 2026.08.13 | ₩14,090 | ₩14,090 | ₩13,150 | ₩13,400 | -4.90% | 8.6만 |
|---|
| 2026.08.12 | ₩14,800 | ₩14,840 | ₩13,640 | ₩13,870 | -6.28% | 14.1만 |
|---|
| 2026.08.11 | ₩13,330 | ₩15,000 | ₩13,250 | ₩14,860 | +11.48% | 28.3만 |
|---|
| 2026.08.10 | ₩12,810 | ₩13,480 | ₩12,810 | ₩13,430 | +4.84% | 5.9만 |
|---|
| 2026.08.07 | ₩13,010 | ₩13,120 | ₩12,410 | ₩12,700 | -2.38% | 4.7만 |
|---|
| 2026.08.06 | ₩13,310 | ₩13,350 | ₩12,710 | ₩13,020 | -2.18% | 6.2만 |
|---|
| 2026.08.05 | ₩12,810 | ₩13,480 | ₩12,690 | ₩13,190 | +2.97% | 6.4만 |
|---|
| 2026.08.04 | ₩11,930 | ₩13,260 | ₩11,930 | ₩12,780 | +7.12% | 15.6만 |
|---|
| 2026.08.03 | ₩11,180 | ₩11,790 | ₩10,950 | ₩11,730 | +4.92% | 12.2만 |
|---|
| 2026.07.31 | ₩10,380 | ₩11,340 | ₩10,380 | ₩11,340 | +9.25% | 7.9만 |
|---|
| 2026.07.30 | ₩10,280 | ₩10,930 | ₩10,280 | ₩10,330 | +0.49% | 9.9만 |
|---|
| 2026.07.29 | ₩11,080 | ₩11,390 | ₩10,020 | ₩10,460 | -5.60% | 16.2만 |
|---|
| 2026.07.28 | ₩12,140 | ₩12,140 | ₩11,010 | ₩11,250 | -7.33% | 7.7만 |
|---|
| 2026.07.27 | ₩12,160 | ₩12,420 | ₩11,870 | ₩12,150 | -0.08% | 7.4만 |
|---|
| 2026.07.24 | ₩12,120 | ₩12,460 | ₩11,870 | ₩11,870 | -2.06% | 4.4만 |
|---|
| 2026.07.23 | ₩11,330 | ₩12,320 | ₩11,330 | ₩12,290 | +8.47% | 9.6만 |
|---|
| 2026.07.22 | ₩11,930 | ₩12,090 | ₩11,350 | ₩11,350 | -4.86% | 10만 |
|---|
| 2026.07.21 | ₩12,200 | ₩12,610 | ₩11,360 | ₩11,790 | -3.36% | 19만 |
|---|
| 2026.07.20 | ₩11,820 | ₩13,000 | ₩11,700 | ₩11,960 | +1.18% | 14만 |
|---|
| 2026.07.16 | ₩11,920 | ₩12,500 | ₩11,650 | ₩11,810 | -0.92% | 7.6만 |
|---|
| 2026.07.15 | ₩12,210 | ₩12,970 | ₩11,890 | ₩12,200 | -0.08% | 16.9만 |
|---|
| 2026.07.14 | ₩10,810 | ₩13,200 | ₩10,810 | ₩12,030 | +11.29% | 33.9만 |
|---|
| 2026.07.13 | ₩11,120 | ₩11,610 | ₩10,850 | ₩11,000 | -1.08% | 6.2만 |
|---|
| 2026.07.10 | ₩10,690 | ₩11,330 | ₩10,660 | ₩11,100 | +3.84% | 6.8만 |
|---|
| 2026.07.09 | ₩10,950 | ₩11,260 | ₩10,530 | ₩10,610 | -3.11% | 6.6만 |
|---|
| 2026.07.08 | ₩11,130 | ₩11,510 | ₩10,540 | ₩10,870 | -2.34% | 7.6만 |
|---|
| 2026.07.07 | ₩11,380 | ₩11,870 | ₩10,950 | ₩11,130 | -2.20% | 6.5만 |
|---|
| 2026.07.06 | ₩12,390 | ₩12,390 | ₩11,200 | ₩11,290 | -8.88% | 10.2만 |
|---|
| 2026.07.03 | ₩11,250 | ₩12,360 | ₩10,910 | ₩12,260 | +8.98% | 10.2만 |
|---|
| 2026.07.02 | ₩11,890 | ₩11,890 | ₩11,040 | ₩11,170 | -6.06% | 6.2만 |
|---|
| 2026.07.01 | ₩11,080 | ₩11,680 | ₩10,980 | ₩11,640 | +5.05% | 8.7만 |
|---|
| 2026.06.30 | ₩11,430 | ₩11,580 | ₩10,940 | ₩11,080 | -3.06% | 6.5만 |
|---|
| 2026.06.29 | ₩10,280 | ₩11,470 | ₩10,280 | ₩11,430 | +11.19% | 8.4만 |
|---|
| 2026.06.26 | ₩10,710 | ₩11,080 | ₩10,010 | ₩10,280 | -4.01% | 13.1만 |
|---|
| 2026.06.25 | ₩11,240 | ₩11,550 | ₩10,700 | ₩10,770 | -4.18% | 11.3만 |
|---|
| 2026.06.24 | ₩11,290 | ₩11,540 | ₩10,930 | ₩11,360 | +0.62% | 7.6만 |
|---|
| 2026.06.23 | ₩11,850 | ₩11,870 | ₩11,280 | ₩11,290 | -4.73% | 10.3만 |
|---|
| 2026.06.22 | ₩11,900 | ₩12,040 | ₩11,590 | ₩11,870 | -0.25% | 7.8만 |
|---|
| 2026.06.19 | ₩12,500 | ₩12,570 | ₩11,590 | ₩12,030 | -3.76% | 8.9만 |
|---|
| 2026.06.18 | ₩13,080 | ₩13,080 | ₩12,430 | ₩12,480 | -4.59% | 6.5만 |
|---|
| 2026.06.17 | ₩12,890 | ₩13,410 | ₩12,500 | ₩13,070 | +1.40% | 9.2만 |
|---|
| 2026.06.16 | ₩12,860 | ₩13,000 | ₩12,490 | ₩12,890 | +0.23% | 5.2만 |
|---|
| 2026.06.15 | ₩13,000 | ₩13,000 | ₩11,800 | ₩12,720 | -2.15% | 7만 |
|---|
| 2026.06.12 | ₩12,560 | ₩12,990 | ₩12,370 | ₩12,600 | +0.32% | 7.7만 |
|---|
| 2026.06.11 | ₩11,850 | ₩12,470 | ₩11,700 | ₩12,270 | +3.54% | 10.9만 |
|---|
| 2026.06.10 | ₩12,150 | ₩12,490 | ₩11,630 | ₩12,090 | -0.49% | 10.4만 |
|---|
| 2026.06.09 | ₩11,520 | ₩11,900 | ₩11,130 | ₩11,800 | +2.43% | 8만 |
|---|
| 2026.06.08 | ₩11,490 | ₩11,950 | ₩11,000 | ₩11,120 | -3.22% | 9.5만 |
|---|
| 2026.06.05 | ₩12,340 | ₩12,500 | ₩11,750 | ₩12,150 | -1.54% | 7.3만 |
|---|
| 2026.06.04 | ₩12,260 | ₩12,400 | ₩11,910 | ₩12,280 | +0.16% | 9.7만 |
|---|
| 2026.06.02 | ₩12,240 | ₩12,430 | ₩12,000 | ₩12,290 | +0.41% | 13.4만 |
|---|
| 2026.06.01 | ₩12,820 | ₩12,980 | ₩12,280 | ₩12,600 | -1.72% | 16.6만 |
|---|
| 2026.05.29 | ₩13,740 | ₩13,900 | ₩12,980 | ₩13,260 | -3.49% | 12만 |
|---|
| 2026.05.28 | ₩14,240 | ₩14,440 | ₩13,150 | ₩13,690 | -3.86% | 13.5만 |
|---|
| 2026.05.27 | ₩14,190 | ₩14,500 | ₩13,600 | ₩14,160 | -0.21% | 11.6만 |
|---|
| 2026.05.26 | ₩14,940 | ₩14,980 | ₩13,700 | ₩13,800 | -7.63% | 15.1만 |
|---|
| 2026.05.22 | ₩13,650 | ₩14,420 | ₩13,650 | ₩14,120 | +3.44% | 16.3만 |
|---|
| 2026.05.21 | ₩13,790 | ₩14,270 | ₩13,400 | ₩13,600 | -1.38% | 15.5만 |
|---|
| 2026.05.20 | ₩14,010 | ₩14,100 | ₩13,360 | ₩13,530 | -3.43% | 12.3만 |
|---|
| 2026.05.19 | ₩14,010 | ₩14,710 | ₩13,680 | ₩14,120 | +0.79% | 13.5만 |
|---|
| 2026.05.18 | ₩13,990 | ₩14,250 | ₩13,370 | ₩14,010 | +0.14% | 15.6만 |
|---|
| 2026.05.15 | ₩14,580 | ₩14,740 | ₩13,960 | ₩14,300 | -1.92% | 13.8만 |
|---|
| 2026.05.14 | ₩14,750 | ₩14,980 | ₩14,200 | ₩14,560 | -1.29% | 12.4만 |
|---|
| 2026.05.13 | ₩15,600 | ₩15,650 | ₩14,360 | ₩14,750 | -5.45% | 12만 |
|---|
| 2026.05.12 | ₩14,960 | ₩15,780 | ₩14,830 | ₩15,140 | +1.20% | 15.4만 |
|---|
| 2026.05.11 | ₩15,630 | ₩15,800 | ₩14,850 | ₩15,000 | -4.03% | 19.8만 |
|---|
| 2026.05.08 | ₩15,810 | ₩16,200 | ₩15,400 | ₩15,660 | -0.95% | 8.6만 |
|---|
| 2026.05.07 | ₩16,150 | ₩16,170 | ₩15,400 | ₩15,910 | -1.49% | 9.9만 |
|---|
| 2026.05.06 | ₩16,790 | ₩16,800 | ₩16,080 | ₩16,150 | -3.81% | 12.8만 |
|---|
| 2026.05.04 | ₩17,410 | ₩17,470 | ₩16,500 | ₩16,640 | -4.42% | 12.7만 |
|---|
| 2026.04.30 | ₩17,700 | ₩17,820 | ₩17,100 | ₩17,150 | -3.11% | 9.6만 |
|---|
| 2026.04.29 | ₩17,800 | ₩17,990 | ₩17,600 | ₩17,700 | -0.56% | 5.7만 |
|---|
| 2026.04.28 | ₩18,460 | ₩18,640 | ₩17,750 | ₩17,750 | -3.85% | 10.1만 |
|---|
| 2026.04.27 | ₩18,670 | ₩19,090 | ₩18,210 | ₩18,650 | -0.11% | 12.2만 |
|---|
| 2026.04.24 | ₩17,650 | ₩18,600 | ₩17,500 | ₩18,100 | +2.55% | 7.4만 |
|---|
| 2026.04.23 | ₩17,780 | ₩17,850 | ₩17,330 | ₩17,670 | -0.62% | 8.7만 |
|---|
| 2026.04.22 | ₩17,960 | ₩17,960 | ₩17,590 | ₩17,740 | -1.22% | 7.4만 |
|---|
| 2026.04.21 | ₩18,450 | ₩18,490 | ₩17,880 | ₩17,950 | -2.71% | 10.2만 |
|---|
| 2026.04.20 | ₩17,650 | ₩18,700 | ₩17,450 | ₩18,510 | +4.87% | 9만 |
|---|
| 2026.04.17 | ₩17,730 | ₩17,800 | ₩17,390 | ₩17,750 | +0.11% | 6.5만 |
|---|
| 2026.04.16 | ₩18,070 | ₩18,170 | ₩17,570 | ₩17,730 | -1.88% | 6.4만 |
|---|
| 2026.04.15 | ₩17,180 | ₩17,770 | ₩16,970 | ₩17,660 | +2.79% | 9.7만 |
|---|
| 2026.04.14 | ₩17,240 | ₩17,410 | ₩16,870 | ₩17,010 | -1.33% | 8.1만 |
|---|
| 2026.04.13 | ₩16,670 | ₩17,530 | ₩16,550 | ₩17,080 | +2.46% | 10.9만 |
|---|
| 2026.04.10 | ₩16,950 | ₩17,000 | ₩16,610 | ₩16,960 | +0.06% | 6.9만 |
|---|
| 2026.04.09 | ₩17,230 | ₩17,350 | ₩16,600 | ₩16,760 | -2.73% | 7.6만 |
|---|
| 2026.04.08 | ₩17,400 | ₩17,490 | ₩16,870 | ₩17,200 | -1.15% | 9.8만 |
|---|
| 2026.04.07 | ₩16,810 | ₩17,170 | ₩15,990 | ₩16,990 | +1.07% | 8.2만 |
|---|
| 2026.04.06 | ₩16,920 | ₩17,300 | ₩16,440 | ₩16,710 | -1.24% | 6.4만 |
|---|
| 2026.04.03 | ₩17,550 | ₩17,610 | ₩16,520 | ₩16,860 | -3.93% | 15.8만 |
|---|
| 2026.04.02 | ₩18,120 | ₩18,670 | ₩16,770 | ₩17,030 | -6.02% | 21.2만 |
|---|
| 2026.04.01 | ₩17,540 | ₩18,150 | ₩17,540 | ₩18,090 | +3.14% | 12.1만 |
|---|
| 2026.03.31 | ₩18,390 | ₩18,430 | ₩17,180 | ₩17,200 | -6.47% | 25.3만 |
|---|
| 2026.03.30 | ₩18,530 | ₩18,600 | ₩18,090 | ₩18,470 | -0.32% | 6.2만 |
|---|
| 2026.03.27 | ₩18,370 | ₩19,170 | ₩18,130 | ₩19,090 | +3.92% | 10.6만 |
|---|
| 2026.03.26 | ₩19,170 | ₩19,370 | ₩18,550 | ₩18,580 | -3.08% | 7.9만 |
|---|
| 2026.03.25 | ₩19,050 | ₩19,480 | ₩18,760 | ₩19,200 | +0.79% | 7만 |
|---|
| 2026.03.24 | ₩19,000 | ₩19,410 | ₩18,510 | ₩19,050 | +0.26% | 6.2만 |
|---|
| 2026.03.23 | ₩19,170 | ₩19,170 | ₩18,370 | ₩18,450 | -3.76% | 10.2만 |
|---|
| 2026.03.20 | ₩19,400 | ₩19,990 | ₩19,400 | ₩19,730 | +1.70% | 6.6만 |
|---|
| 2026.03.19 | ₩19,630 | ₩19,820 | ₩19,040 | ₩19,310 | -1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,300 | ₩19,600 | ₩20,150 | +0.25% | 15.4만 |
|---|
| 2026.03.17 | ₩19,970 | ₩20,700 | ₩19,900 | ₩20,150 | +0.90% | 16.5만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,100 | ₩19,490 | ₩19,660 | -2.19% | 9.2만 |
|---|
| 2026.03.13 | ₩19,310 | ₩20,550 | ₩19,170 | ₩20,250 | +4.87% | 12.1만 |
|---|
| 2026.03.12 | ₩19,750 | ₩19,940 | ₩19,100 | ₩19,770 | +0.10% | 7.1만 |
|---|
| 2026.03.11 | ₩19,660 | ₩20,750 | ₩19,530 | ₩19,840 | +0.92% | 18.6만 |
|---|
| 2026.03.10 | ₩18,960 | ₩20,000 | ₩18,550 | ₩19,480 | +2.74% | 13.8만 |
|---|
| 2026.03.09 | ₩18,400 | ₩18,400 | ₩17,500 | ₩18,000 | -2.17% | 8.8만 |
|---|
| 2026.03.06 | ₩19,000 | ₩19,320 | ₩18,340 | ₩19,160 | +0.84% | 10.1만 |
|---|
| 2026.03.05 | ₩18,080 | ₩19,490 | ₩18,080 | ₩19,090 | +5.59% | 15.2만 |
|---|
| 2026.03.04 | ₩17,920 | ₩19,500 | ₩17,000 | ₩17,390 | -2.96% | 27.9만 |
|---|
| 2026.03.03 | ₩19,800 | ₩20,150 | ₩19,000 | ₩19,000 | -4.04% | 21.9만 |
|---|
| 2026.02.27 | ₩20,150 | ₩21,750 | ₩19,910 | ₩20,750 | +2.98% | 29만 |
|---|
| 2026.02.26 | ₩20,550 | ₩20,550 | ₩19,980 | ₩20,050 | -2.43% | 20만 |
|---|
| 2026.02.25 | ₩20,950 | ₩21,150 | ₩20,450 | ₩20,600 | -1.67% | 13.2만 |
|---|
| 2026.02.24 | ₩22,500 | ₩22,500 | ₩20,800 | ₩21,100 | -6.22% | 29.7만 |
|---|
| 2026.02.23 | ₩21,000 | ₩22,050 | ₩20,150 | ₩21,850 | +4.05% | 26.1만 |
|---|
| 2026.02.20 | ₩22,000 | ₩22,200 | ₩20,700 | ₩21,000 | -4.55% | 21.6만 |
|---|
| 2026.02.19 | ₩22,300 | ₩22,350 | ₩21,550 | ₩22,000 | -1.35% | 13.7만 |
|---|
| 2026.02.13 | ₩22,400 | ₩22,900 | ₩21,800 | ₩22,300 | -0.45% | 11.2만 |
|---|
| 2026.02.12 | ₩22,200 | ₩22,300 | ₩21,450 | ₩21,800 | -1.80% | 12.9만 |
|---|
| 2026.02.11 | ₩22,200 | ₩22,400 | ₩21,700 | ₩22,200 | 0.00% | 11.2만 |
|---|
| 2026.02.10 | ₩23,050 | ₩23,350 | ₩21,900 | ₩22,000 | -4.56% | 27.8만 |
|---|
| 2026.02.09 | ₩23,100 | ₩23,350 | ₩22,700 | ₩23,100 | 0.00% | 10.1만 |
|---|
| 2026.02.06 | ₩23,000 | ₩23,050 | ₩21,700 | ₩22,450 | -2.39% | 13.7만 |
|---|
| 2026.02.05 | ₩24,250 | ₩25,000 | ₩23,250 | ₩23,350 | -3.71% | 19.9만 |
|---|
| 2026.02.04 | ₩23,050 | ₩24,400 | ₩23,050 | ₩24,400 | +5.86% | 19.5만 |
|---|
| 2026.02.03 | ₩23,000 | ₩23,500 | ₩22,500 | ₩23,500 | +2.17% | 11.6만 |
|---|
| 2026.02.02 | ₩22,850 | ₩23,500 | ₩22,050 | ₩22,300 | -2.41% | 20.4만 |
|---|
| 2026.01.30 | ₩23,250 | ₩24,950 | ₩22,600 | ₩23,850 | +2.58% | 40.8만 |
|---|
| 2026.01.29 | ₩23,600 | ₩24,150 | ₩22,800 | ₩23,250 | -1.48% | 44.7만 |
|---|
| 2026.01.28 | ₩25,550 | ₩25,800 | ₩24,350 | ₩24,650 | -3.52% | 30만 |
|---|
| 2026.01.27 | ₩25,150 | ₩26,150 | ₩24,750 | ₩25,700 | +2.19% | 46.2만 |
|---|
| 2026.01.26 | ₩23,800 | ₩24,200 | ₩23,250 | ₩23,900 | +0.42% | 28.4만 |
|---|
| 2026.01.23 | ₩23,200 | ₩23,850 | ₩22,550 | ₩23,800 | +2.59% | 25.1만 |
|---|
| 2026.01.22 | ₩23,000 | ₩23,350 | ₩22,100 | ₩23,050 | +0.22% | 21.3만 |
|---|
| 2026.01.21 | ₩22,200 | ₩22,500 | ₩21,250 | ₩22,350 | +0.68% | 43.1만 |
|---|
| 2026.01.20 | ₩23,350 | ₩24,000 | ₩22,700 | ₩22,800 | -2.36% | 41.4만 |
|---|
| 2026.01.19 | ₩25,950 | ₩26,000 | ₩23,800 | ₩24,000 | -7.51% | 52.1만 |
|---|
| 2026.01.16 | ₩26,500 | ₩26,750 | ₩26,100 | ₩26,200 | -1.13% | 18.8만 |
|---|
| 2026.01.15 | ₩26,050 | ₩26,900 | ₩25,650 | ₩26,250 | +0.77% | 21만 |
|---|
| 2026.01.14 | ₩26,800 | ₩26,950 | ₩26,050 | ₩26,050 | -2.80% | 29만 |
|---|
| 2026.01.13 | ₩26,950 | ₩27,950 | ₩25,400 | ₩27,950 | +3.71% | 43만 |
|---|
| 2026.01.12 | ₩29,350 | ₩29,950 | ₩26,650 | ₩26,750 | -8.86% | 48.9만 |
|---|
| 2026.01.09 | ₩28,300 | ₩28,500 | ₩25,650 | ₩28,500 | +0.71% | 82.7만 |
|---|
| 2026.01.08 | ₩31,700 | ₩33,300 | ₩28,150 | ₩28,750 | -9.31% | 118.9만 |
|---|
| 2026.01.07 | ₩30,750 | ₩31,800 | ₩30,100 | ₩31,600 | +2.76% | 13.9만 |
|---|
| 2026.01.06 | ₩31,950 | ₩32,000 | ₩29,900 | ₩30,150 | -5.63% | 22.3만 |
|---|
| 2026.01.05 | ₩29,600 | ₩32,300 | ₩29,450 | ₩32,000 | +8.11% | 33.5만 |
|---|
| 2026.01.02 | ₩27,550 | ₩30,300 | ₩27,550 | ₩29,600 | +7.44% | 33.5만 |
|---|
| 2025.12.30 | ₩27,350 | ₩28,100 | ₩26,700 | ₩27,450 | +0.37% | 11.5만 |
|---|
| 2025.12.29 | ₩26,800 | ₩28,100 | ₩26,800 | ₩27,300 | +1.87% | 10.7만 |
|---|
| 2025.12.26 | ₩28,150 | ₩28,150 | ₩26,500 | ₩27,000 | -4.09% | 20.4만 |
|---|
| 2025.12.24 | ₩29,150 | ₩29,150 | ₩27,550 | ₩27,900 | -4.29% | 14.2만 |
|---|
| 2025.12.23 | ₩30,200 | ₩30,500 | ₩28,700 | ₩28,800 | -4.64% | 19.4만 |
|---|
| 2025.12.22 | ₩29,600 | ₩30,650 | ₩29,200 | ₩30,250 | +2.20% | 52.1만 |
|---|
| 2025.12.19 | ₩25,950 | ₩29,100 | ₩25,400 | ₩28,550 | +10.02% | 44.7만 |
|---|
| 2025.12.18 | ₩25,100 | ₩25,750 | ₩25,100 | ₩25,550 | +1.79% | 8.6만 |
|---|
| 2025.12.17 | ₩26,600 | ₩26,700 | ₩25,450 | ₩25,900 | -2.63% | 9.5만 |
|---|
| 2025.12.16 | ₩27,550 | ₩27,550 | ₩26,050 | ₩26,050 | -5.44% | 17.2만 |
|---|
| 2025.12.15 | ₩28,000 | ₩28,000 | ₩27,400 | ₩27,400 | -2.14% | 9.6만 |
|---|
| 2025.12.12 | ₩27,700 | ₩28,450 | ₩27,250 | ₩28,300 | +2.17% | 15.5만 |
|---|
| 2025.12.11 | ₩28,300 | ₩28,350 | ₩27,650 | ₩27,700 | -2.12% | 10.9만 |
|---|
| 2025.12.10 | ₩28,450 | ₩28,550 | ₩27,650 | ₩28,100 | -1.23% | 18.2만 |
|---|
| 2025.12.09 | ₩26,600 | ₩28,800 | ₩26,500 | ₩27,800 | +4.51% | 25.8만 |
|---|
| 2025.12.08 | ₩27,300 | ₩27,550 | ₩26,200 | ₩26,600 | -2.56% | 15.3만 |
|---|
| 2025.12.05 | ₩29,100 | ₩29,150 | ₩26,650 | ₩27,700 | -4.81% | 34.6만 |
|---|
| 2025.12.04 | ₩27,900 | ₩28,000 | ₩26,000 | ₩27,700 | -0.72% | 28.1만 |
|---|
| 2025.12.03 | ₩25,500 | ₩27,800 | ₩24,850 | ₩27,250 | +6.86% | 29.8만 |
|---|
| 2025.12.02 | ₩26,300 | ₩26,450 | ₩24,900 | ₩25,550 | -2.85% | 24.3만 |
|---|
| 2025.12.01 | ₩27,600 | ₩28,300 | ₩25,950 | ₩26,950 | -2.36% | 41.5만 |
|---|
| 2025.11.28 | ₩25,500 | ₩26,000 | ₩24,400 | ₩25,500 | 0.00% | 15만 |
|---|
| 2025.11.27 | ₩25,200 | ₩25,850 | ₩24,950 | ₩25,450 | +0.99% | 8.3만 |
|---|
| 2025.11.26 | ₩24,150 | ₩25,500 | ₩23,850 | ₩25,200 | +4.35% | 9.8만 |
|---|
| 2025.11.25 | ₩25,200 | ₩25,500 | ₩23,650 | ₩24,000 | -4.76% | 11.3만 |
|---|
| 2025.11.24 | ₩26,200 | ₩26,200 | ₩24,500 | ₩24,550 | -6.30% | 16.4만 |
|---|
| 2025.11.21 | ₩24,900 | ₩26,550 | ₩24,700 | ₩26,200 | +5.22% | 16.3만 |
|---|
| 2025.11.20 | ₩25,300 | ₩26,000 | ₩24,550 | ₩25,700 | +1.58% | 15.8만 |
|---|
| 2025.11.19 | ₩24,900 | ₩25,500 | ₩24,050 | ₩25,000 | +0.40% | 19.7만 |
|---|
| 2025.11.18 | ₩24,200 | ₩24,500 | ₩23,350 | ₩23,900 | -1.24% | 8.2만 |
|---|
| 2025.11.17 | ₩23,650 | ₩25,050 | ₩23,000 | ₩24,300 | +2.75% | 12만 |
|---|
| 2025.11.14 | ₩23,500 | ₩25,300 | ₩23,500 | ₩24,300 | +3.40% | 18.9만 |
|---|
| 2025.11.13 | ₩23,950 | ₩25,250 | ₩23,600 | ₩24,300 | +1.46% | 12.5만 |
|---|
| 2025.11.12 | ₩23,150 | ₩24,850 | ₩23,050 | ₩24,300 | +4.97% | 26.5만 |
|---|
| 2025.11.11 | ₩22,850 | ₩23,350 | ₩22,550 | ₩22,850 | 0.00% | 10.6만 |
|---|
| 2025.11.10 | ₩23,000 | ₩23,300 | ₩21,750 | ₩22,200 | -3.48% | 19.8만 |
|---|
| 2025.11.07 | ₩23,100 | ₩23,950 | ₩22,500 | ₩23,450 | +1.52% | 22.5만 |
|---|
| 2025.11.06 | ₩26,150 | ₩26,650 | ₩22,900 | ₩24,100 | -7.84% | 62.7만 |
|---|
| 2025.11.05 | ₩27,300 | ₩27,350 | ₩24,900 | ₩26,900 | -1.47% | 47.4만 |
|---|
| 2025.11.04 | ₩22,450 | ₩26,200 | ₩22,450 | ₩25,950 | +15.59% | 60.8만 |
|---|
| 2025.11.03 | ₩21,400 | ₩22,200 | ₩20,850 | ₩22,150 | +3.50% | 18.6만 |
|---|
| 2025.10.31 | ₩19,680 | ₩21,550 | ₩19,540 | ₩21,050 | +6.96% | 18.9만 |
|---|
| 2025.10.30 | ₩20,000 | ₩20,150 | ₩19,670 | ₩19,670 | -1.65% | 7.3만 |
|---|
| 2025.10.29 | ₩20,400 | ₩20,450 | ₩19,700 | ₩20,150 | -1.23% | 10.2만 |
|---|
| 2025.10.28 | ₩20,200 | ₩20,650 | ₩19,800 | ₩20,400 | +0.99% | 6.7만 |
|---|
| 2025.10.27 | ₩19,100 | ₩20,300 | ₩18,900 | ₩20,100 | +5.24% | 11.3만 |
|---|
| 2025.10.24 | ₩19,140 | ₩19,490 | ₩18,970 | ₩19,010 | -0.68% | 6.6만 |
|---|
| 2025.10.23 | ₩18,950 | ₩19,500 | ₩18,650 | ₩19,040 | +0.47% | 7.7만 |
|---|
| 2025.10.22 | ₩19,060 | ₩19,060 | ₩18,600 | ₩19,000 | -0.31% | 6.7만 |
|---|
| 2025.10.21 | ₩18,550 | ₩19,110 | ₩18,360 | ₩18,940 | +2.10% | 15만 |
|---|
| 2025.10.20 | ₩19,310 | ₩19,510 | ₩18,990 | ₩19,140 | -0.88% | 8만 |
|---|
| 2025.10.17 | ₩19,620 | ₩20,200 | ₩18,990 | ₩19,130 | -2.50% | 13.1만 |
|---|
| 2025.10.16 | ₩20,850 | ₩20,850 | ₩19,740 | ₩19,880 | -4.65% | 11만 |
|---|
| 2025.10.15 | ₩20,050 | ₩20,950 | ₩20,050 | ₩20,450 | +2.00% | 9만 |
|---|
| 2025.10.14 | ₩19,680 | ₩20,350 | ₩19,670 | ₩19,960 | +1.42% | 8.7만 |
|---|
| 2025.10.13 | ₩19,600 | ₩20,150 | ₩19,500 | ₩19,900 | +1.53% | 9.9만 |
|---|