시장 데이터를 불러오는 중
전체 종목
비피도 과거 주가
238200.KQ · KOSDAQ
주요 제품·사업: 프로바이오틱스 관련 완제품 및 균주 원말 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
238200.KQ · KOSDAQ
주요 제품·사업: 프로바이오틱스 관련 완제품 및 균주 원말 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,610 | ₩2,720 | ₩2,610 | ₩2,690 | +3.07% | 1.6천 |
| 2026.10.07 | ₩2,630 | ₩2,750 | ₩2,625 | ₩2,725 | +3.61% | 2천 |
| 2026.10.06 | ₩2,755 | ₩2,760 | ₩2,515 | ₩2,690 | -2.36% | 5.7천 |
| 2026.10.02 | ₩2,655 | ₩2,655 | ₩2,605 | ₩2,620 | -1.32% | 1.8천 |
| 2026.10.01 | ₩2,690 | ₩2,890 | ₩2,640 | ₩2,650 | -1.49% | 3.3천 |
| 2026.09.30 | ₩2,795 | ₩2,795 | ₩2,620 | ₩2,670 | -4.47% | 1.6천 |
| 2026.09.29 | ₩2,645 | ₩2,685 | ₩2,620 | ₩2,655 | +0.38% | 386 |
| 2026.09.28 | ₩2,635 | ₩2,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,570 |
| ₩2,685 |
| +1.90% |
| 1.2천 |
| 2026.09.23 | ₩2,625 | ₩2,805 | ₩2,565 | ₩2,635 | +0.38% | 1.3천 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,670 | ₩2,600 | ₩2,625 | -1.69% | 7.9천 |
|---|
| 2026.09.21 | ₩2,675 | ₩2,680 | ₩2,595 | ₩2,680 | +0.19% | 5.1천 |
|---|
| 2026.09.18 | ₩2,820 | ₩2,820 | ₩2,680 | ₩2,685 | -4.79% | 3.9천 |
|---|
| 2026.09.17 | ₩2,800 | ₩2,815 | ₩2,645 | ₩2,755 | -1.61% | 270 |
|---|
| 2026.09.16 | ₩2,630 | ₩2,670 | ₩2,585 | ₩2,670 | +1.52% | 346 |
|---|
| 2026.09.15 | ₩2,690 | ₩2,730 | ₩2,615 | ₩2,660 | -1.12% | 2.1천 |
|---|
| 2026.09.14 | ₩2,700 | ₩2,850 | ₩2,635 | ₩2,695 | -0.19% | 2.7천 |
|---|
| 2026.09.11 | ₩2,890 | ₩2,890 | ₩2,700 | ₩2,735 | -5.36% | 7.3천 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,750 | ₩2,635 | ₩2,745 | +4.17% | 7.5천 |
|---|
| 2026.09.09 | ₩2,580 | ₩2,740 | ₩2,535 | ₩2,655 | +2.91% | 1.4만 |
|---|
| 2026.09.08 | ₩2,675 | ₩2,675 | ₩2,555 | ₩2,580 | -3.55% | 4천 |
|---|
| 2026.09.07 | ₩2,745 | ₩2,745 | ₩2,665 | ₩2,675 | -2.55% | 6.8천 |
|---|
| 2026.09.04 | ₩2,765 | ₩2,765 | ₩2,655 | ₩2,745 | -0.72% | 1만 |
|---|
| 2026.09.03 | ₩2,780 | ₩2,780 | ₩2,710 | ₩2,765 | -0.54% | 7.6천 |
|---|
| 2026.09.02 | ₩2,790 | ₩2,790 | ₩2,725 | ₩2,780 | -0.36% | 4.9천 |
|---|
| 2026.09.01 | ₩2,790 | ₩2,790 | ₩2,735 | ₩2,790 | 0.00% | 6.2천 |
|---|
| 2026.08.31 | ₩2,790 | ₩2,790 | ₩2,720 | ₩2,790 | 0.00% | 7.5천 |
|---|
| 2026.08.28 | ₩2,755 | ₩2,870 | ₩2,750 | ₩2,790 | +1.27% | 1.2만 |
|---|
| 2026.08.27 | ₩2,940 | ₩2,940 | ₩2,700 | ₩2,780 | -5.44% | 9.8천 |
|---|
| 2026.08.26 | ₩2,895 | ₩2,895 | ₩2,665 | ₩2,770 | -4.32% | 1.1만 |
|---|
| 2026.08.25 | ₩2,665 | ₩2,855 | ₩2,660 | ₩2,715 | +1.88% | 8.1천 |
|---|
| 2026.08.24 | ₩2,730 | ₩2,895 | ₩2,685 | ₩2,770 | +1.47% | 9.8천 |
|---|
| 2026.08.21 | ₩2,705 | ₩2,770 | ₩2,640 | ₩2,730 | +0.92% | 1.6만 |
|---|
| 2026.08.20 | ₩2,735 | ₩2,735 | ₩2,580 | ₩2,705 | -1.10% | 1.2만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,735 | ₩2,555 | ₩2,655 | -0.93% | 2만 |
|---|
| 2026.08.18 | ₩2,615 | ₩2,685 | ₩2,535 | ₩2,580 | -1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩2,735 | ₩2,735 | ₩2,615 | ₩2,635 | -3.66% | 1.2만 |
|---|
| 2026.08.13 | ₩2,680 | ₩2,730 | ₩2,625 | ₩2,725 | +1.68% | 1.2만 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,785 | ₩2,555 | ₩2,700 | +4.85% | 1.9만 |
|---|
| 2026.08.11 | ₩2,585 | ₩2,585 | ₩2,555 | ₩2,580 | -0.19% | 3.2천 |
|---|
| 2026.08.10 | ₩2,700 | ₩2,700 | ₩2,530 | ₩2,580 | -4.44% | 1.3만 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,605 | ₩2,500 | ₩2,595 | +0.78% | 5.6천 |
|---|
| 2026.08.06 | ₩2,605 | ₩2,685 | ₩2,550 | ₩2,575 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,725 | ₩2,570 | ₩2,605 | +1.36% | 1.5만 |
|---|
| 2026.08.04 | ₩2,775 | ₩2,775 | ₩2,525 | ₩2,570 | -7.39% | 2.1만 |
|---|
| 2026.08.03 | ₩2,650 | ₩2,800 | ₩2,465 | ₩2,525 | -4.72% | 8.5천 |
|---|
| 2026.07.31 | ₩2,650 | ₩2,650 | ₩2,355 | ₩2,450 | -7.55% | 1.5만 |
|---|
| 2026.07.30 | ₩2,160 | ₩2,595 | ₩2,160 | ₩2,450 | +13.43% | 1.1만 |
|---|
| 2026.07.29 | ₩2,595 | ₩2,595 | ₩2,175 | ₩2,435 | -6.17% | 9.4천 |
|---|
| 2026.07.28 | ₩2,685 | ₩2,685 | ₩2,390 | ₩2,450 | -8.75% | 1.1만 |
|---|
| 2026.07.27 | ₩2,355 | ₩2,490 | ₩2,355 | ₩2,445 | +3.82% | 2.8천 |
|---|
| 2026.07.24 | ₩2,525 | ₩2,525 | ₩2,300 | ₩2,345 | -7.13% | 1.5만 |
|---|
| 2026.07.23 | ₩2,485 | ₩2,515 | ₩2,415 | ₩2,500 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩2,500 | ₩2,525 | ₩2,425 | ₩2,485 | -0.60% | 8.4천 |
|---|
| 2026.07.21 | ₩2,340 | ₩2,480 | ₩2,325 | ₩2,440 | +4.27% | 5.7천 |
|---|
| 2026.07.20 | ₩2,400 | ₩2,475 | ₩2,305 | ₩2,445 | +1.88% | 3.2천 |
|---|
| 2026.07.16 | ₩2,480 | ₩2,480 | ₩2,375 | ₩2,420 | -2.42% | 6.6천 |
|---|
| 2026.07.15 | ₩2,435 | ₩2,500 | ₩2,345 | ₩2,495 | +2.46% | 8.3천 |
|---|
| 2026.07.14 | ₩2,605 | ₩2,605 | ₩2,345 | ₩2,435 | -6.53% | 3.9만 |
|---|
| 2026.07.13 | ₩2,630 | ₩2,695 | ₩2,495 | ₩2,625 | -0.19% | 5.5천 |
|---|
| 2026.07.10 | ₩2,475 | ₩2,850 | ₩2,355 | ₩2,630 | +6.26% | 3.2만 |
|---|
| 2026.07.09 | ₩2,310 | ₩2,600 | ₩2,240 | ₩2,550 | +10.39% | 3.7만 |
|---|
| 2026.07.08 | ₩2,625 | ₩2,625 | ₩2,045 | ₩2,310 | -12.00% | 2.2만 |
|---|
| 2026.07.07 | ₩2,565 | ₩2,600 | ₩2,415 | ₩2,465 | -3.90% | 1.7천 |
|---|
| 2026.07.06 | ₩2,400 | ₩2,530 | ₩2,350 | ₩2,515 | +4.79% | 2.6만 |
|---|
| 2026.07.03 | ₩2,435 | ₩2,435 | ₩2,350 | ₩2,420 | -0.62% | 3.8천 |
|---|
| 2026.07.02 | ₩2,430 | ₩2,470 | ₩2,325 | ₩2,435 | +0.21% | 7.6천 |
|---|
| 2026.07.01 | ₩2,340 | ₩2,535 | ₩2,340 | ₩2,430 | +3.85% | 3.2천 |
|---|
| 2026.06.30 | ₩2,450 | ₩2,550 | ₩2,340 | ₩2,340 | -4.49% | 1.2만 |
|---|
| 2026.06.29 | ₩2,500 | ₩2,640 | ₩2,425 | ₩2,550 | +2.00% | 2.6천 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,575 | ₩2,325 | ₩2,500 | +5.93% | 9.8천 |
|---|
| 2026.06.25 | ₩2,530 | ₩2,530 | ₩2,470 | ₩2,470 | -2.37% | 1.5천 |
|---|
| 2026.06.24 | ₩2,455 | ₩2,640 | ₩2,295 | ₩2,525 | +2.85% | 2.4만 |
|---|
| 2026.06.23 | ₩2,480 | ₩2,615 | ₩2,345 | ₩2,475 | -0.20% | 1.1만 |
|---|
| 2026.06.22 | ₩2,410 | ₩2,650 | ₩2,410 | ₩2,500 | +3.73% | 3.3천 |
|---|
| 2026.06.19 | ₩2,510 | ₩2,530 | ₩2,285 | ₩2,530 | +0.80% | 3.8만 |
|---|
| 2026.06.18 | ₩2,595 | ₩2,595 | ₩2,435 | ₩2,510 | -3.28% | 1.3만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,625 | ₩2,395 | ₩2,495 | +0.60% | 1.7만 |
|---|
| 2026.06.16 | ₩2,420 | ₩2,600 | ₩2,360 | ₩2,510 | +3.72% | 1.5만 |
|---|
| 2026.06.15 | ₩2,325 | ₩2,625 | ₩2,325 | ₩2,420 | +4.09% | 1.8천 |
|---|
| 2026.06.12 | ₩2,415 | ₩2,455 | ₩2,315 | ₩2,395 | -0.83% | 6.7천 |
|---|
| 2026.06.11 | ₩2,245 | ₩2,430 | ₩2,245 | ₩2,390 | +6.46% | 8.4천 |
|---|
| 2026.06.10 | ₩2,190 | ₩2,325 | ₩2,190 | ₩2,260 | +3.20% | 1.1만 |
|---|
| 2026.06.09 | ₩2,205 | ₩2,450 | ₩2,180 | ₩2,215 | +0.45% | 2.3만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,510 | ₩2,155 | ₩2,215 | -9.59% | 2.3만 |
|---|
| 2026.06.05 | ₩2,530 | ₩2,635 | ₩2,450 | ₩2,495 | -1.38% | 2.8만 |
|---|
| 2026.06.04 | ₩2,620 | ₩2,640 | ₩2,560 | ₩2,590 | -1.15% | 8.9천 |
|---|
| 2026.06.02 | ₩2,700 | ₩2,965 | ₩2,615 | ₩2,695 | -0.19% | 1만 |
|---|
| 2026.06.01 | ₩2,660 | ₩2,760 | ₩2,565 | ₩2,695 | +1.32% | 6.8만 |
|---|
| 2026.05.29 | ₩2,700 | ₩2,915 | ₩2,700 | ₩2,740 | +1.48% | 2.8만 |
|---|
| 2026.05.28 | ₩2,730 | ₩2,790 | ₩2,635 | ₩2,725 | -0.18% | 2.2만 |
|---|
| 2026.05.27 | ₩2,745 | ₩2,805 | ₩2,700 | ₩2,805 | +2.19% | 1.4만 |
|---|
| 2026.05.26 | ₩2,795 | ₩2,955 | ₩2,710 | ₩2,790 | -0.18% | 1.6만 |
|---|
| 2026.05.22 | ₩2,950 | ₩3,065 | ₩2,795 | ₩2,795 | -5.25% | 2.3만 |
|---|
| 2026.05.21 | ₩2,720 | ₩3,115 | ₩2,710 | ₩2,935 | +7.90% | 3.4만 |
|---|
| 2026.05.20 | ₩2,800 | ₩2,880 | ₩2,720 | ₩2,760 | -1.43% | 1.3만 |
|---|
| 2026.05.19 | ₩2,740 | ₩2,860 | ₩2,600 | ₩2,800 | +2.19% | 4.4만 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,055 | ₩2,705 | ₩2,760 | -9.66% | 8.2만 |
|---|
| 2026.05.15 | ₩3,130 | ₩3,130 | ₩3,050 | ₩3,095 | -1.12% | 2.3만 |
|---|
| 2026.05.14 | ₩3,170 | ₩3,265 | ₩3,075 | ₩3,130 | -1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩2,965 | ₩3,265 | ₩2,945 | ₩3,265 | +10.12% | 12.3만 |
|---|
| 2026.05.12 | ₩2,960 | ₩3,015 | ₩2,870 | ₩2,965 | +0.17% | 3.4만 |
|---|
| 2026.05.11 | ₩2,855 | ₩2,970 | ₩2,790 | ₩2,960 | +3.68% | 4.8만 |
|---|
| 2026.05.08 | ₩2,780 | ₩2,920 | ₩2,767 | ₩2,855 | +2.70% | 2.7만 |
|---|
| 2026.05.07 | ₩2,780 | ₩2,810 | ₩2,720 | ₩2,800 | +0.72% | 2.9만 |
|---|
| 2026.05.06 | ₩2,805 | ₩2,825 | ₩2,800 | ₩2,800 | -0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩2,820 | ₩2,850 | ₩2,812 | ₩2,835 | +0.53% | 2.8만 |
|---|
| 2026.04.30 | ₩2,850 | ₩2,855 | ₩2,825 | ₩2,840 | -0.35% | 8.8천 |
|---|
| 2026.04.29 | ₩2,880 | ₩2,905 | ₩2,830 | ₩2,870 | -0.35% | 1.4만 |
|---|
| 2026.04.28 | ₩2,850 | ₩2,910 | ₩2,815 | ₩2,830 | -0.70% | 1.4만 |
|---|
| 2026.04.27 | ₩2,880 | ₩2,895 | ₩2,865 | ₩2,870 | -0.35% | 1.1만 |
|---|
| 2026.04.24 | ₩2,845 | ₩2,890 | ₩2,845 | ₩2,870 | +0.88% | 9.2천 |
|---|
| 2026.04.23 | ₩2,890 | ₩2,945 | ₩2,825 | ₩2,885 | -0.17% | 1.7만 |
|---|
| 2026.04.22 | ₩2,890 | ₩3,045 | ₩2,890 | ₩2,935 | +1.56% | 6.2천 |
|---|
| 2026.04.21 | ₩2,920 | ₩3,045 | ₩2,900 | ₩2,935 | +0.51% | 5.8천 |
|---|
| 2026.04.20 | ₩2,905 | ₩2,935 | ₩2,870 | ₩2,915 | +0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩2,950 | ₩3,000 | ₩2,880 | ₩2,935 | -0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩2,850 | ₩2,985 | ₩2,850 | ₩2,970 | +4.21% | 2.4만 |
|---|
| 2026.04.15 | ₩2,805 | ₩2,900 | ₩2,795 | ₩2,850 | +1.60% | 5.8만 |
|---|
| 2026.04.14 | ₩2,820 | ₩2,850 | ₩2,740 | ₩2,815 | -0.18% | 3.3만 |
|---|
| 2026.04.13 | ₩2,895 | ₩2,920 | ₩2,745 | ₩2,820 | -2.59% | 4.1만 |
|---|
| 2026.04.10 | ₩2,850 | ₩3,000 | ₩2,820 | ₩2,895 | +1.58% | 3만 |
|---|
| 2026.04.09 | ₩2,820 | ₩2,835 | ₩2,790 | ₩2,830 | +0.35% | 7.3천 |
|---|
| 2026.04.08 | ₩2,810 | ₩2,830 | ₩2,805 | ₩2,825 | +0.53% | 1.6만 |
|---|
| 2026.04.07 | ₩2,790 | ₩2,832 | ₩2,760 | ₩2,815 | +0.90% | 1.5만 |
|---|
| 2026.04.06 | ₩2,810 | ₩2,850 | ₩2,745 | ₩2,810 | 0.00% | 4.6만 |
|---|
| 2026.04.03 | ₩2,865 | ₩2,875 | ₩2,780 | ₩2,810 | -1.92% | 1.8만 |
|---|
| 2026.04.02 | ₩2,895 | ₩2,900 | ₩2,790 | ₩2,865 | -1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩2,880 | ₩2,935 | ₩2,825 | ₩2,895 | +0.52% | 1만 |
|---|
| 2026.03.31 | ₩2,895 | ₩2,900 | ₩2,820 | ₩2,880 | -0.52% | 1만 |
|---|
| 2026.03.30 | ₩2,900 | ₩3,095 | ₩2,830 | ₩2,930 | +1.03% | 2만 |
|---|
| 2026.03.27 | ₩2,930 | ₩2,930 | ₩2,800 | ₩2,900 | -1.02% | 1.4만 |
|---|
| 2026.03.26 | ₩2,985 | ₩3,100 | ₩2,910 | ₩2,930 | -1.84% | 1.1만 |
|---|
| 2026.03.25 | ₩2,955 | ₩3,000 | ₩2,910 | ₩2,990 | +1.18% | 4.9천 |
|---|
| 2026.03.24 | ₩2,940 | ₩2,970 | ₩2,770 | ₩2,960 | +0.68% | 1.6만 |
|---|
| 2026.03.23 | ₩3,020 | ₩3,020 | ₩2,900 | ₩2,940 | -2.65% | 1.8만 |
|---|
| 2026.03.20 | ₩2,965 | ₩3,085 | ₩2,910 | ₩3,025 | +2.02% | 1.5만 |
|---|
| 2026.03.19 | ₩2,935 | ₩3,010 | ₩2,700 | ₩2,985 | +1.70% | 4.3만 |
|---|
| 2026.03.18 | ₩2,920 | ₩2,940 | ₩2,885 | ₩2,935 | +0.51% | 9.5천 |
|---|
| 2026.03.17 | ₩2,895 | ₩2,940 | ₩2,860 | ₩2,925 | +1.04% | 1.2만 |
|---|
| 2026.03.16 | ₩2,880 | ₩2,905 | ₩2,840 | ₩2,895 | +0.52% | 1.4만 |
|---|
| 2026.03.13 | ₩2,860 | ₩2,905 | ₩2,785 | ₩2,905 | +1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩2,840 | ₩2,905 | ₩2,810 | ₩2,860 | +0.70% | 1.4만 |
|---|
| 2026.03.11 | ₩2,815 | ₩2,905 | ₩2,785 | ₩2,850 | +1.24% | 1.9만 |
|---|
| 2026.03.10 | ₩2,760 | ₩2,890 | ₩2,690 | ₩2,820 | +2.17% | 5.7천 |
|---|
| 2026.03.09 | ₩2,820 | ₩2,845 | ₩2,650 | ₩2,760 | -2.13% | 3.5만 |
|---|
| 2026.03.06 | ₩2,875 | ₩2,875 | ₩2,695 | ₩2,845 | -1.04% | 2.5만 |
|---|
| 2026.03.05 | ₩2,785 | ₩2,895 | ₩2,700 | ₩2,875 | +3.23% | 4.7만 |
|---|
| 2026.03.04 | ₩2,830 | ₩2,830 | ₩2,460 | ₩2,815 | -0.53% | 3.7만 |
|---|
| 2026.03.03 | ₩2,985 | ₩2,985 | ₩2,870 | ₩2,870 | -3.85% | 1.6만 |
|---|
| 2026.02.27 | ₩2,875 | ₩3,150 | ₩2,835 | ₩2,990 | +4.00% | 7.6만 |
|---|
| 2026.02.26 | ₩2,860 | ₩2,910 | ₩2,825 | ₩2,890 | +1.05% | 1.3만 |
|---|
| 2026.02.25 | ₩2,860 | ₩2,915 | ₩2,800 | ₩2,860 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩2,815 | ₩2,925 | ₩2,750 | ₩2,875 | +2.13% | 4.3만 |
|---|
| 2026.02.23 | ₩2,810 | ₩2,840 | ₩2,750 | ₩2,815 | +0.18% | 2.5만 |
|---|
| 2026.02.20 | ₩2,825 | ₩2,895 | ₩2,750 | ₩2,815 | -0.35% | 3.9만 |
|---|
| 2026.02.19 | ₩2,870 | ₩2,880 | ₩2,800 | ₩2,830 | -1.39% | 6.3만 |
|---|
| 2026.02.13 | ₩2,890 | ₩2,905 | ₩2,830 | ₩2,895 | +0.17% | 2.7만 |
|---|
| 2026.02.12 | ₩2,905 | ₩2,920 | ₩2,885 | ₩2,910 | +0.17% | 2.7만 |
|---|
| 2026.02.11 | ₩2,945 | ₩2,970 | ₩2,895 | ₩2,900 | -1.53% | 3.5만 |
|---|
| 2026.02.10 | ₩2,975 | ₩2,975 | ₩2,915 | ₩2,945 | -1.01% | 7.1천 |
|---|
| 2026.02.09 | ₩2,965 | ₩2,985 | ₩2,870 | ₩2,950 | -0.51% | 1.7만 |
|---|
| 2026.02.06 | ₩2,970 | ₩3,000 | ₩2,905 | ₩2,985 | +0.51% | 5.3천 |
|---|
| 2026.02.05 | ₩2,920 | ₩3,000 | ₩2,910 | ₩3,000 | +2.74% | 4.6천 |
|---|
| 2026.02.04 | ₩2,920 | ₩3,030 | ₩2,907 | ₩2,940 | +0.68% | 1.5만 |
|---|
| 2026.02.03 | ₩2,945 | ₩2,975 | ₩2,835 | ₩2,945 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩3,045 | ₩3,045 | ₩2,915 | ₩2,965 | -2.63% | 1.1만 |
|---|
| 2026.01.30 | ₩2,975 | ₩3,050 | ₩2,975 | ₩3,010 | +1.18% | 1.2만 |
|---|
| 2026.01.29 | ₩3,000 | ₩3,040 | ₩2,970 | ₩2,975 | -0.83% | 1.7만 |
|---|
| 2026.01.28 | ₩2,965 | ₩3,015 | ₩2,965 | ₩2,995 | +1.01% | 1.5만 |
|---|
| 2026.01.27 | ₩2,990 | ₩3,055 | ₩2,960 | ₩2,985 | -0.17% | 1.5만 |
|---|
| 2026.01.26 | ₩3,025 | ₩3,030 | ₩2,960 | ₩2,990 | -1.16% | 3.6만 |
|---|
| 2026.01.23 | ₩3,060 | ₩3,065 | ₩2,910 | ₩3,020 | -1.31% | 3.6만 |
|---|
| 2026.01.22 | ₩3,120 | ₩3,130 | ₩3,000 | ₩3,070 | -1.60% | 2만 |
|---|
| 2026.01.21 | ₩3,160 | ₩3,245 | ₩3,120 | ₩3,145 | -0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩3,180 | ₩3,180 | ₩3,105 | ₩3,165 | -0.47% | 9천 |
|---|
| 2026.01.19 | ₩3,185 | ₩3,185 | ₩3,150 | ₩3,180 | -0.16% | 3.2천 |
|---|
| 2026.01.16 | ₩3,240 | ₩3,250 | ₩3,145 | ₩3,180 | -1.85% | 4.4천 |
|---|
| 2026.01.15 | ₩3,230 | ₩3,235 | ₩3,170 | ₩3,190 | -1.24% | 3천 |
|---|
| 2026.01.14 | ₩3,200 | ₩3,290 | ₩3,175 | ₩3,230 | +0.94% | 3천 |
|---|
| 2026.01.13 | ₩3,205 | ₩3,260 | ₩3,180 | ₩3,225 | +0.62% | 7.5천 |
|---|
| 2026.01.12 | ₩3,120 | ₩3,220 | ₩3,055 | ₩3,205 | +2.72% | 1.6만 |
|---|
| 2026.01.09 | ₩3,055 | ₩3,160 | ₩2,990 | ₩3,145 | +2.95% | 1.2만 |
|---|
| 2026.01.08 | ₩3,070 | ₩3,085 | ₩3,000 | ₩3,070 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩3,120 | ₩3,120 | ₩2,960 | ₩3,095 | -0.80% | 8.2천 |
|---|
| 2026.01.06 | ₩3,170 | ₩3,170 | ₩3,065 | ₩3,120 | -1.58% | 4.8천 |
|---|
| 2026.01.05 | ₩3,110 | ₩3,195 | ₩3,010 | ₩3,170 | +1.93% | 1.9만 |
|---|
| 2026.01.02 | ₩3,050 | ₩3,170 | ₩3,030 | ₩3,110 | +1.97% | 1.1만 |
|---|
| 2025.12.30 | ₩3,070 | ₩3,072 | ₩3,030 | ₩3,065 | -0.16% | 3.6천 |
|---|
| 2025.12.29 | ₩3,040 | ₩3,145 | ₩2,970 | ₩3,100 | +1.97% | 2.5만 |
|---|
| 2025.12.26 | ₩3,150 | ₩3,150 | ₩3,000 | ₩3,020 | -4.13% | 3.9만 |
|---|
| 2025.12.24 | ₩3,165 | ₩3,170 | ₩3,130 | ₩3,150 | -0.47% | 2.1만 |
|---|
| 2025.12.23 | ₩3,180 | ₩3,195 | ₩3,130 | ₩3,180 | 0.00% | 5.7천 |
|---|
| 2025.12.22 | ₩3,180 | ₩3,190 | ₩3,145 | ₩3,180 | 0.00% | 8.2천 |
|---|
| 2025.12.19 | ₩3,180 | ₩3,195 | ₩3,155 | ₩3,180 | 0.00% | 2.1천 |
|---|
| 2025.12.18 | ₩3,170 | ₩3,195 | ₩3,155 | ₩3,180 | +0.32% | 5.5천 |
|---|
| 2025.12.17 | ₩3,110 | ₩3,175 | ₩3,110 | ₩3,170 | +1.93% | 3.8천 |
|---|
| 2025.12.16 | ₩3,145 | ₩3,175 | ₩3,125 | ₩3,130 | -0.48% | 8.2천 |
|---|
| 2025.12.15 | ₩3,150 | ₩3,195 | ₩3,115 | ₩3,125 | -0.79% | 7.9천 |
|---|
| 2025.12.12 | ₩3,160 | ₩3,200 | ₩3,135 | ₩3,170 | +0.32% | 5.4천 |
|---|
| 2025.12.11 | ₩3,170 | ₩3,225 | ₩3,135 | ₩3,145 | -0.79% | 8.5천 |
|---|
| 2025.12.10 | ₩3,175 | ₩3,225 | ₩3,115 | ₩3,175 | 0.00% | 7.7천 |
|---|
| 2025.12.09 | ₩3,180 | ₩3,235 | ₩3,130 | ₩3,190 | +0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩3,170 | ₩3,205 | ₩3,170 | ₩3,185 | +0.47% | 9.4천 |
|---|
| 2025.12.05 | ₩3,185 | ₩3,215 | ₩3,165 | ₩3,190 | +0.16% | 7.3천 |
|---|
| 2025.12.04 | ₩3,195 | ₩3,310 | ₩3,150 | ₩3,185 | -0.31% | 1.3만 |
|---|
| 2025.12.03 | ₩3,230 | ₩3,265 | ₩3,170 | ₩3,195 | -1.08% | 6.3천 |
|---|
| 2025.12.02 | ₩3,215 | ₩3,310 | ₩3,175 | ₩3,215 | 0.00% | 6.1천 |
|---|
| 2025.12.01 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,220 | -0.77% | 8.1천 |
|---|
| 2025.11.28 | ₩3,310 | ₩3,430 | ₩3,170 | ₩3,245 | -1.96% | 9천 |
|---|
| 2025.11.27 | ₩3,195 | ₩3,345 | ₩3,145 | ₩3,310 | +3.60% | 8.9천 |
|---|
| 2025.11.26 | ₩3,175 | ₩3,295 | ₩3,135 | ₩3,150 | -0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩3,180 | ₩3,180 | ₩3,120 | ₩3,155 | -0.79% | 1.1만 |
|---|
| 2025.11.24 | ₩3,205 | ₩3,245 | ₩3,135 | ₩3,155 | -1.56% | 7.7천 |
|---|
| 2025.11.21 | ₩3,380 | ₩3,430 | ₩3,205 | ₩3,205 | -5.18% | 9.4천 |
|---|
| 2025.11.20 | ₩3,345 | ₩3,480 | ₩3,310 | ₩3,380 | +1.05% | 7.6천 |
|---|
| 2025.11.19 | ₩3,315 | ₩3,485 | ₩3,305 | ₩3,350 | +1.06% | 2.8만 |
|---|
| 2025.11.18 | ₩3,350 | ₩3,375 | ₩3,300 | ₩3,350 | 0.00% | 3.1만 |
|---|
| 2025.11.17 | ₩3,595 | ₩3,595 | ₩3,325 | ₩3,350 | -6.82% | 5.2만 |
|---|
| 2025.11.14 | ₩3,600 | ₩3,750 | ₩3,595 | ₩3,650 | +1.39% | 5.2천 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,715 | ₩3,600 | ₩3,650 | +0.14% | 1.1만 |
|---|
| 2025.11.12 | ₩3,605 | ₩3,670 | ₩3,575 | ₩3,645 | +1.11% | 8.5천 |
|---|
| 2025.11.11 | ₩3,725 | ₩3,875 | ₩3,565 | ₩3,615 | -2.95% | 1만 |
|---|
| 2025.11.10 | ₩3,735 | ₩3,875 | ₩3,670 | ₩3,710 | -0.67% | 1.1만 |
|---|
| 2025.11.07 | ₩3,585 | ₩3,880 | ₩3,585 | ₩3,735 | +4.18% | 4.2만 |
|---|
| 2025.11.06 | ₩3,520 | ₩3,880 | ₩3,500 | ₩3,625 | +2.98% | 3.9만 |
|---|
| 2025.11.05 | ₩3,685 | ₩3,690 | ₩3,380 | ₩3,520 | -4.48% | 2.3만 |
|---|
| 2025.11.04 | ₩3,715 | ₩3,750 | ₩3,515 | ₩3,690 | -0.67% | 2만 |
|---|
| 2025.11.03 | ₩3,720 | ₩3,995 | ₩3,590 | ₩3,715 | -0.13% | 4.1만 |
|---|
| 2025.10.31 | ₩3,730 | ₩3,805 | ₩3,635 | ₩3,635 | -2.55% | 8.5천 |
|---|
| 2025.10.30 | ₩3,800 | ₩3,800 | ₩3,670 | ₩3,730 | -1.84% | 1만 |
|---|
| 2025.10.29 | ₩3,870 | ₩3,980 | ₩3,725 | ₩3,800 | -1.81% | 1만 |
|---|
| 2025.10.28 | ₩3,770 | ₩3,975 | ₩3,675 | ₩3,890 | +3.18% | 2.1만 |
|---|
| 2025.10.27 | ₩3,660 | ₩3,920 | ₩3,635 | ₩3,760 | +2.73% | 1.1만 |
|---|
| 2025.10.24 | ₩3,795 | ₩3,795 | ₩3,650 | ₩3,660 | -3.56% | 9.7천 |
|---|
| 2025.10.23 | ₩3,755 | ₩3,760 | ₩3,625 | ₩3,690 | -1.73% | 6.8천 |
|---|
| 2025.10.22 | ₩3,650 | ₩3,660 | ₩3,600 | ₩3,650 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩3,665 | ₩3,770 | ₩3,610 | ₩3,650 | -0.41% | 2.7만 |
|---|
| 2025.10.20 | ₩3,675 | ₩3,820 | ₩3,505 | ₩3,650 | -0.68% | 2.1만 |
|---|
| 2025.10.17 | ₩3,960 | ₩4,000 | ₩3,675 | ₩3,675 | -7.20% | 3.3만 |
|---|
| 2025.10.16 | ₩4,050 | ₩4,050 | ₩3,945 | ₩4,005 | -1.11% | 1만 |
|---|
| 2025.10.15 | ₩3,975 | ₩4,120 | ₩3,975 | ₩4,000 | +0.63% | 9.1천 |
|---|
| 2025.10.14 | ₩4,055 | ₩4,150 | ₩3,955 | ₩3,975 | -1.97% | 2만 |
|---|
| 2025.10.13 | ₩4,145 | ₩4,220 | ₩3,990 | ₩4,050 | -2.29% | 1.9만 |
|---|
| 2025.10.10 | ₩4,250 | ₩4,300 | ₩3,940 | ₩4,185 | -1.53% | 4.4만 |
|---|