시장 데이터를 불러오는 중
전체 종목
티앤알바이오팹 과거 주가
246710.KQ · KOSDAQ
주요 제품·사업: 생분해성 의료기기, 3D 바이오프린팅 시스템, 바이오잉크, 3D 오가노이드, 3D 세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
246710.KQ · KOSDAQ
주요 제품·사업: 생분해성 의료기기, 3D 바이오프린팅 시스템, 바이오잉크, 3D 오가노이드, 3D 세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,240 | ₩2,305 | ₩2,135 | ₩2,200 | -1.79% | 10.8만 |
| 2026.10.07 | ₩2,290 | ₩2,290 | ₩2,220 | ₩2,230 | -2.62% | 4.5만 |
| 2026.10.06 | ₩2,310 | ₩2,360 | ₩2,210 | ₩2,245 | -2.81% | 14.1만 |
| 2026.10.02 | ₩2,310 | ₩2,360 | ₩2,265 | ₩2,320 | +0.43% | 13.2만 |
| 2026.10.01 | ₩2,130 | ₩2,300 | ₩2,115 | ₩2,300 | +7.98% | 15.8만 |
| 2026.09.30 | ₩2,155 | ₩2,175 | ₩2,090 | ₩2,130 | -1.16% | 12만 |
| 2026.09.29 | ₩2,215 | ₩2,300 | ₩2,140 | ₩2,155 | -2.71% | 22.6만 |
| 2026.09.28 | ₩2,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,205 |
| ₩2,210 |
| -4.95% |
| 22만 |
| 2026.09.23 | ₩2,300 | ₩2,325 | ₩2,230 | ₩2,290 | -0.43% | 5.9만 |
|---|
| 2026.09.22 | ₩2,240 | ₩2,300 | ₩2,240 | ₩2,265 | +1.12% | 10.6만 |
|---|
| 2026.09.21 | ₩2,270 | ₩2,280 | ₩2,210 | ₩2,230 | -1.76% | 9.3만 |
|---|
| 2026.09.18 | ₩2,265 | ₩2,345 | ₩2,260 | ₩2,275 | +0.44% | 7.9만 |
|---|
| 2026.09.17 | ₩2,230 | ₩2,300 | ₩2,230 | ₩2,270 | +1.79% | 7.9만 |
|---|
| 2026.09.16 | ₩2,250 | ₩2,250 | ₩2,200 | ₩2,230 | -0.89% | 7만 |
|---|
| 2026.09.15 | ₩2,310 | ₩2,350 | ₩2,230 | ₩2,250 | -2.60% | 11.4만 |
|---|
| 2026.09.14 | ₩2,250 | ₩2,300 | ₩2,215 | ₩2,295 | +2.00% | 7.2만 |
|---|
| 2026.09.11 | ₩2,300 | ₩2,300 | ₩2,130 | ₩2,260 | -1.74% | 10.5만 |
|---|
| 2026.09.10 | ₩2,210 | ₩2,340 | ₩2,200 | ₩2,315 | +4.75% | 11.3만 |
|---|
| 2026.09.09 | ₩2,220 | ₩2,220 | ₩2,175 | ₩2,195 | -1.13% | 4.6만 |
|---|
| 2026.09.08 | ₩2,200 | ₩2,230 | ₩2,190 | ₩2,220 | +0.91% | 9.4만 |
|---|
| 2026.09.07 | ₩2,230 | ₩2,255 | ₩2,180 | ₩2,220 | -0.45% | 13.7만 |
|---|
| 2026.09.04 | ₩2,220 | ₩2,255 | ₩2,165 | ₩2,210 | -0.45% | 12.7만 |
|---|
| 2026.09.03 | ₩2,230 | ₩2,250 | ₩2,150 | ₩2,200 | -1.35% | 18.4만 |
|---|
| 2026.09.02 | ₩2,270 | ₩2,280 | ₩2,195 | ₩2,215 | -2.42% | 9.5만 |
|---|
| 2026.09.01 | ₩2,280 | ₩2,300 | ₩2,220 | ₩2,275 | -0.22% | 12만 |
|---|
| 2026.08.31 | ₩2,365 | ₩2,365 | ₩2,210 | ₩2,265 | -4.23% | 15.3만 |
|---|
| 2026.08.28 | ₩2,390 | ₩2,410 | ₩2,310 | ₩2,365 | -1.05% | 15.9만 |
|---|
| 2026.08.27 | ₩2,500 | ₩2,510 | ₩2,355 | ₩2,390 | -4.40% | 17.3만 |
|---|
| 2026.08.26 | ₩2,530 | ₩2,620 | ₩2,475 | ₩2,480 | -1.98% | 12.5만 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,550 | ₩2,385 | ₩2,505 | +3.09% | 15.2만 |
|---|
| 2026.08.24 | ₩2,450 | ₩2,475 | ₩2,365 | ₩2,430 | -0.82% | 12.7만 |
|---|
| 2026.08.21 | ₩2,500 | ₩2,505 | ₩2,415 | ₩2,450 | -2.00% | 11.1만 |
|---|
| 2026.08.20 | ₩2,440 | ₩2,535 | ₩2,410 | ₩2,510 | +2.87% | 9.6만 |
|---|
| 2026.08.19 | ₩2,470 | ₩2,485 | ₩2,380 | ₩2,405 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩2,585 | ₩2,650 | ₩2,435 | ₩2,470 | -4.45% | 18.1만 |
|---|
| 2026.08.14 | ₩2,650 | ₩2,675 | ₩2,515 | ₩2,575 | -2.83% | 16.3만 |
|---|
| 2026.08.13 | ₩2,620 | ₩2,645 | ₩2,550 | ₩2,645 | +0.95% | 10.9만 |
|---|
| 2026.08.12 | ₩2,670 | ₩2,680 | ₩2,540 | ₩2,625 | -1.69% | 14.9만 |
|---|
| 2026.08.11 | ₩2,640 | ₩2,680 | ₩2,505 | ₩2,600 | -1.52% | 14.8만 |
|---|
| 2026.08.10 | ₩2,520 | ₩2,605 | ₩2,405 | ₩2,585 | +2.58% | 22만 |
|---|
| 2026.08.07 | ₩2,595 | ₩2,680 | ₩2,450 | ₩2,480 | -4.43% | 28.9만 |
|---|
| 2026.08.06 | ₩2,830 | ₩2,850 | ₩2,575 | ₩2,590 | -8.48% | 53.7만 |
|---|
| 2026.08.05 | ₩2,800 | ₩3,025 | ₩2,750 | ₩2,830 | +1.07% | 40.2만 |
|---|
| 2026.08.04 | ₩2,705 | ₩2,900 | ₩2,700 | ₩2,795 | +3.33% | 42.3만 |
|---|
| 2026.08.03 | ₩3,095 | ₩3,265 | ₩2,635 | ₩2,705 | -12.60% | 172만 |
|---|
| 2026.07.31 | ₩2,725 | ₩3,045 | ₩2,650 | ₩3,000 | +10.09% | 77.8만 |
|---|
| 2026.07.30 | ₩2,530 | ₩2,715 | ₩2,460 | ₩2,710 | +7.11% | 72만 |
|---|
| 2026.07.29 | ₩2,355 | ₩2,680 | ₩2,355 | ₩2,525 | +7.22% | 94.6만 |
|---|
| 2026.07.28 | ₩2,470 | ₩2,480 | ₩2,320 | ₩2,355 | -4.66% | 23.8만 |
|---|
| 2026.07.27 | ₩2,325 | ₩2,470 | ₩2,265 | ₩2,470 | +6.24% | 31.4만 |
|---|
| 2026.07.24 | ₩2,330 | ₩2,400 | ₩2,260 | ₩2,340 | +0.43% | 24.9만 |
|---|
| 2026.07.23 | ₩2,030 | ₩2,350 | ₩2,030 | ₩2,330 | +14.78% | 31.2만 |
|---|
| 2026.07.22 | ₩2,020 | ₩2,125 | ₩2,020 | ₩2,030 | +0.50% | 6.7만 |
|---|
| 2026.07.21 | ₩2,055 | ₩2,115 | ₩2,000 | ₩2,040 | -0.73% | 18.5만 |
|---|
| 2026.07.20 | ₩2,065 | ₩2,080 | ₩1,990 | ₩2,070 | +0.24% | 14.8만 |
|---|
| 2026.07.16 | ₩2,050 | ₩2,100 | ₩2,020 | ₩2,080 | +1.46% | 8.7만 |
|---|
| 2026.07.15 | ₩1,985 | ₩2,145 | ₩1,985 | ₩2,070 | +4.28% | 29.7만 |
|---|
| 2026.07.14 | ₩1,984 | ₩1,994 | ₩1,877 | ₩1,985 | +0.05% | 21.9만 |
|---|
| 2026.07.13 | ₩2,180 | ₩2,180 | ₩1,945 | ₩2,000 | -8.26% | 28.2만 |
|---|
| 2026.07.10 | ₩2,050 | ₩2,145 | ₩1,980 | ₩2,135 | +4.15% | 53만 |
|---|
| 2026.07.09 | ₩2,135 | ₩2,235 | ₩2,030 | ₩2,065 | -3.28% | 19.3만 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,260 | ₩2,035 | ₩2,135 | -5.53% | 27.1만 |
|---|
| 2026.07.07 | ₩2,330 | ₩2,390 | ₩2,185 | ₩2,255 | -3.22% | 26.3만 |
|---|
| 2026.07.06 | ₩2,410 | ₩2,450 | ₩2,275 | ₩2,325 | -3.53% | 33만 |
|---|
| 2026.07.03 | ₩2,325 | ₩2,430 | ₩2,205 | ₩2,340 | +0.65% | 24.9만 |
|---|
| 2026.07.02 | ₩2,170 | ₩2,380 | ₩2,115 | ₩2,325 | +7.14% | 35.5만 |
|---|
| 2026.07.01 | ₩2,200 | ₩2,300 | ₩2,070 | ₩2,180 | -0.91% | 32.7만 |
|---|
| 2026.06.30 | ₩2,105 | ₩2,220 | ₩2,055 | ₩2,065 | -1.90% | 21만 |
|---|
| 2026.06.29 | ₩1,807 | ₩2,130 | ₩1,807 | ₩2,100 | +16.21% | 32.9만 |
|---|
| 2026.06.26 | ₩1,992 | ₩1,992 | ₩1,777 | ₩1,807 | -9.29% | 38.4만 |
|---|
| 2026.06.25 | ₩1,934 | ₩2,000 | ₩1,885 | ₩1,904 | -1.55% | 13.9만 |
|---|
| 2026.06.24 | ₩1,946 | ₩2,020 | ₩1,886 | ₩1,934 | -0.62% | 14.9만 |
|---|
| 2026.06.23 | ₩1,971 | ₩2,030 | ₩1,885 | ₩1,890 | -4.11% | 26.6만 |
|---|
| 2026.06.22 | ₩2,070 | ₩2,075 | ₩1,951 | ₩1,980 | -4.35% | 26.6만 |
|---|
| 2026.06.19 | ₩2,150 | ₩2,210 | ₩2,010 | ₩2,070 | -3.72% | 25.9만 |
|---|
| 2026.06.18 | ₩2,235 | ₩2,290 | ₩2,150 | ₩2,150 | -3.80% | 17.2만 |
|---|
| 2026.06.17 | ₩2,180 | ₩2,395 | ₩2,125 | ₩2,245 | +2.98% | 35.4만 |
|---|
| 2026.06.16 | ₩2,120 | ₩2,200 | ₩2,075 | ₩2,195 | +3.54% | 12.3만 |
|---|
| 2026.06.15 | ₩2,205 | ₩2,235 | ₩2,100 | ₩2,100 | -4.76% | 12.8만 |
|---|
| 2026.06.12 | ₩2,190 | ₩2,220 | ₩2,115 | ₩2,165 | -1.14% | 11.2만 |
|---|
| 2026.06.11 | ₩2,020 | ₩2,130 | ₩1,998 | ₩2,130 | +5.45% | 13.5만 |
|---|
| 2026.06.10 | ₩2,030 | ₩2,100 | ₩2,000 | ₩2,020 | -0.49% | 14만 |
|---|
| 2026.06.09 | ₩1,985 | ₩2,130 | ₩1,962 | ₩2,045 | +3.02% | 14.9만 |
|---|
| 2026.06.08 | ₩2,115 | ₩2,115 | ₩1,957 | ₩1,985 | -6.15% | 30.3만 |
|---|
| 2026.06.05 | ₩2,110 | ₩2,155 | ₩2,045 | ₩2,155 | +2.13% | 20.4만 |
|---|
| 2026.06.04 | ₩2,080 | ₩2,105 | ₩2,000 | ₩2,070 | -0.48% | 13.6만 |
|---|
| 2026.06.02 | ₩2,105 | ₩2,115 | ₩1,990 | ₩2,080 | -1.19% | 25.6만 |
|---|
| 2026.06.01 | ₩2,085 | ₩2,140 | ₩1,997 | ₩2,045 | -1.92% | 35.5만 |
|---|
| 2026.05.29 | ₩2,095 | ₩2,140 | ₩1,990 | ₩2,040 | -2.63% | 34.1만 |
|---|
| 2026.05.28 | ₩2,180 | ₩2,225 | ₩2,050 | ₩2,130 | -2.29% | 32.6만 |
|---|
| 2026.05.27 | ₩2,280 | ₩2,280 | ₩2,135 | ₩2,180 | -4.39% | 53.4만 |
|---|
| 2026.05.26 | ₩2,300 | ₩2,415 | ₩2,275 | ₩2,290 | -0.43% | 21.8만 |
|---|
| 2026.05.22 | ₩2,215 | ₩2,495 | ₩2,215 | ₩2,300 | +3.84% | 44.8만 |
|---|
| 2026.05.21 | ₩2,320 | ₩2,445 | ₩2,170 | ₩2,215 | -4.53% | 47만 |
|---|
| 2026.05.20 | ₩2,405 | ₩2,445 | ₩2,290 | ₩2,310 | -3.95% | 19.6만 |
|---|
| 2026.05.19 | ₩2,405 | ₩2,485 | ₩2,285 | ₩2,405 | 0.00% | 22.8만 |
|---|
| 2026.05.18 | ₩2,465 | ₩2,490 | ₩2,280 | ₩2,405 | -2.43% | 43.6만 |
|---|
| 2026.05.15 | ₩2,730 | ₩2,745 | ₩2,450 | ₩2,490 | -8.79% | 66.9만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,790 | ₩2,550 | ₩2,725 | +5.83% | 39만 |
|---|
| 2026.05.13 | ₩2,610 | ₩2,720 | ₩2,555 | ₩2,555 | -2.11% | 31.5만 |
|---|
| 2026.05.12 | ₩2,585 | ₩2,880 | ₩2,500 | ₩2,610 | +0.97% | 96.8만 |
|---|
| 2026.05.11 | ₩2,710 | ₩2,750 | ₩2,560 | ₩2,580 | -4.80% | 64.3만 |
|---|
| 2026.05.08 | ₩2,790 | ₩2,850 | ₩2,705 | ₩2,705 | -3.05% | 34.3만 |
|---|
| 2026.05.07 | ₩2,840 | ₩2,900 | ₩2,760 | ₩2,790 | -1.76% | 25.7만 |
|---|
| 2026.05.06 | ₩2,915 | ₩3,000 | ₩2,820 | ₩2,840 | -2.57% | 50.1만 |
|---|
| 2026.05.04 | ₩3,000 | ₩3,060 | ₩2,900 | ₩2,920 | -2.67% | 28.7만 |
|---|
| 2026.04.30 | ₩3,050 | ₩3,070 | ₩2,930 | ₩2,960 | -2.95% | 29.7만 |
|---|
| 2026.04.29 | ₩3,070 | ₩3,100 | ₩2,995 | ₩3,050 | -0.65% | 16.4만 |
|---|
| 2026.04.28 | ₩3,170 | ₩3,190 | ₩3,045 | ₩3,070 | -3.15% | 24.2만 |
|---|
| 2026.04.27 | ₩3,110 | ₩3,205 | ₩3,075 | ₩3,165 | +1.77% | 18.6만 |
|---|
| 2026.04.24 | ₩3,180 | ₩3,180 | ₩3,080 | ₩3,105 | -2.36% | 23.5만 |
|---|
| 2026.04.23 | ₩3,100 | ₩3,190 | ₩2,985 | ₩3,125 | +0.81% | 34.3만 |
|---|
| 2026.04.22 | ₩3,175 | ₩3,185 | ₩3,040 | ₩3,090 | -2.68% | 30.8만 |
|---|
| 2026.04.21 | ₩3,255 | ₩3,300 | ₩3,095 | ₩3,190 | -2.00% | 29.5만 |
|---|
| 2026.04.20 | ₩3,325 | ₩3,350 | ₩3,245 | ₩3,260 | -1.95% | 23.9만 |
|---|
| 2026.04.17 | ₩3,320 | ₩3,365 | ₩3,200 | ₩3,330 | +0.30% | 25.6만 |
|---|
| 2026.04.16 | ₩3,410 | ₩3,475 | ₩3,290 | ₩3,310 | -2.93% | 45.2만 |
|---|
| 2026.04.15 | ₩3,250 | ₩3,430 | ₩3,225 | ₩3,410 | +4.92% | 47.2만 |
|---|
| 2026.04.14 | ₩3,320 | ₩3,345 | ₩3,180 | ₩3,250 | -2.11% | 43만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,485 | ₩3,010 | ₩3,290 | +5.28% | 149.1만 |
|---|
| 2026.04.10 | ₩3,050 | ₩3,225 | ₩3,005 | ₩3,145 | +3.11% | 40.2만 |
|---|
| 2026.04.09 | ₩2,985 | ₩3,200 | ₩2,885 | ₩3,045 | +2.01% | 58.5만 |
|---|
| 2026.04.08 | ₩2,930 | ₩2,995 | ₩2,855 | ₩2,985 | +1.88% | 28.5만 |
|---|
| 2026.04.07 | ₩2,810 | ₩2,920 | ₩2,775 | ₩2,805 | -0.18% | 15만 |
|---|
| 2026.04.06 | ₩2,920 | ₩3,000 | ₩2,790 | ₩2,810 | -3.77% | 20.6만 |
|---|
| 2026.04.03 | ₩2,990 | ₩3,040 | ₩2,820 | ₩2,895 | -3.18% | 33.1만 |
|---|
| 2026.04.02 | ₩3,125 | ₩3,180 | ₩2,805 | ₩2,875 | -8.00% | 57.2만 |
|---|
| 2026.04.01 | ₩2,770 | ₩3,235 | ₩2,770 | ₩3,095 | +11.73% | 93.9만 |
|---|
| 2026.03.31 | ₩2,735 | ₩2,825 | ₩2,670 | ₩2,700 | -1.28% | 34.3만 |
|---|
| 2026.03.30 | ₩2,730 | ₩2,735 | ₩2,625 | ₩2,735 | +0.18% | 46.9만 |
|---|
| 2026.03.27 | ₩2,840 | ₩2,845 | ₩2,750 | ₩2,805 | -1.23% | 33.9만 |
|---|
| 2026.03.26 | ₩2,995 | ₩3,065 | ₩2,840 | ₩2,840 | -5.18% | 30.6만 |
|---|
| 2026.03.25 | ₩2,960 | ₩3,030 | ₩2,905 | ₩2,995 | +1.18% | 15.7만 |
|---|
| 2026.03.24 | ₩2,935 | ₩2,990 | ₩2,845 | ₩2,930 | -0.17% | 30.5만 |
|---|
| 2026.03.23 | ₩3,000 | ₩3,000 | ₩2,850 | ₩2,870 | -4.33% | 48.7만 |
|---|
| 2026.03.20 | ₩3,075 | ₩3,185 | ₩3,035 | ₩3,040 | -1.14% | 28.4만 |
|---|
| 2026.03.19 | ₩3,140 | ₩3,180 | ₩3,040 | ₩3,070 | -2.23% | 27.4만 |
|---|
| 2026.03.18 | ₩3,110 | ₩3,230 | ₩3,070 | ₩3,200 | +2.89% | 30.1만 |
|---|
| 2026.03.17 | ₩3,200 | ₩3,275 | ₩3,070 | ₩3,115 | -2.66% | 28.3만 |
|---|
| 2026.03.16 | ₩3,265 | ₩3,275 | ₩3,050 | ₩3,135 | -3.98% | 35만 |
|---|
| 2026.03.13 | ₩3,160 | ₩3,365 | ₩3,110 | ₩3,265 | +3.32% | 45.8만 |
|---|
| 2026.03.12 | ₩3,160 | ₩3,300 | ₩3,100 | ₩3,255 | +3.01% | 45.9만 |
|---|
| 2026.03.11 | ₩3,190 | ₩3,380 | ₩3,125 | ₩3,170 | -0.63% | 76.2만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,185 | ₩3,045 | ₩3,070 | -0.97% | 57.7만 |
|---|
| 2026.03.09 | ₩3,080 | ₩3,080 | ₩2,840 | ₩2,900 | -5.84% | 63.5만 |
|---|
| 2026.03.06 | ₩3,110 | ₩3,245 | ₩2,980 | ₩3,205 | +3.05% | 49.9만 |
|---|
| 2026.03.05 | ₩3,000 | ₩3,165 | ₩2,950 | ₩3,130 | +4.33% | 80.7만 |
|---|
| 2026.03.04 | ₩3,160 | ₩3,225 | ₩2,700 | ₩2,760 | -12.66% | 136.1만 |
|---|
| 2026.03.03 | ₩3,160 | ₩3,550 | ₩3,160 | ₩3,240 | +2.53% | 99.9만 |
|---|
| 2026.02.27 | ₩3,175 | ₩3,530 | ₩3,175 | ₩3,355 | +5.67% | 80.2만 |
|---|
| 2026.02.26 | ₩3,370 | ₩3,430 | ₩3,240 | ₩3,260 | -3.26% | 56만 |
|---|
| 2026.02.25 | ₩3,535 | ₩3,660 | ₩3,350 | ₩3,415 | -3.39% | 66.8만 |
|---|
| 2026.02.24 | ₩3,265 | ₩3,745 | ₩3,220 | ₩3,535 | +8.27% | 177.6만 |
|---|
| 2026.02.23 | ₩3,040 | ₩3,325 | ₩3,025 | ₩3,265 | +7.40% | 84.3만 |
|---|
| 2026.02.20 | ₩3,060 | ₩3,110 | ₩2,945 | ₩3,010 | -1.63% | 47.2만 |
|---|
| 2026.02.19 | ₩3,180 | ₩3,180 | ₩2,960 | ₩3,030 | -4.72% | 66.2만 |
|---|
| 2026.02.13 | ₩3,355 | ₩3,355 | ₩3,120 | ₩3,140 | -6.41% | 53.5만 |
|---|
| 2026.02.12 | ₩3,260 | ₩3,415 | ₩3,250 | ₩3,355 | +2.91% | 43.1만 |
|---|
| 2026.02.11 | ₩3,305 | ₩3,560 | ₩3,240 | ₩3,295 | -0.30% | 88.2만 |
|---|
| 2026.02.10 | ₩3,385 | ₩3,400 | ₩3,235 | ₩3,300 | -2.51% | 34.7만 |
|---|
| 2026.02.09 | ₩3,140 | ₩3,350 | ₩3,140 | ₩3,300 | +5.10% | 40.4만 |
|---|
| 2026.02.06 | ₩3,100 | ₩3,215 | ₩3,015 | ₩3,125 | +0.81% | 42.5만 |
|---|
| 2026.02.05 | ₩3,275 | ₩3,420 | ₩3,175 | ₩3,205 | -2.14% | 34.9만 |
|---|
| 2026.02.04 | ₩3,400 | ₩3,455 | ₩3,245 | ₩3,275 | -3.68% | 41.7만 |
|---|
| 2026.02.03 | ₩3,135 | ₩3,430 | ₩3,135 | ₩3,415 | +8.93% | 66.9만 |
|---|
| 2026.02.02 | ₩3,230 | ₩3,250 | ₩3,070 | ₩3,135 | -2.94% | 71.1만 |
|---|
| 2026.01.30 | ₩3,470 | ₩3,470 | ₩3,200 | ₩3,230 | -6.92% | 91.6만 |
|---|
| 2026.01.29 | ₩3,530 | ₩3,610 | ₩3,310 | ₩3,480 | -1.42% | 72.8만 |
|---|
| 2026.01.28 | ₩3,550 | ₩3,950 | ₩3,460 | ₩3,545 | -0.14% | 214.1만 |
|---|
| 2026.01.27 | ₩3,410 | ₩3,460 | ₩3,290 | ₩3,430 | +0.59% | 55.5만 |
|---|
| 2026.01.26 | ₩3,295 | ₩3,465 | ₩3,235 | ₩3,405 | +3.34% | 63.3만 |
|---|
| 2026.01.23 | ₩3,305 | ₩3,415 | ₩3,245 | ₩3,295 | -0.30% | 53.6만 |
|---|
| 2026.01.22 | ₩3,350 | ₩3,465 | ₩3,150 | ₩3,305 | -1.34% | 71.4만 |
|---|
| 2026.01.21 | ₩3,400 | ₩3,400 | ₩3,100 | ₩3,275 | -3.68% | 120.5만 |
|---|
| 2026.01.20 | ₩3,550 | ₩3,635 | ₩3,360 | ₩3,435 | -3.24% | 87.9만 |
|---|
| 2026.01.19 | ₩3,670 | ₩3,670 | ₩3,385 | ₩3,550 | -3.27% | 76.4만 |
|---|
| 2026.01.16 | ₩3,550 | ₩3,730 | ₩3,470 | ₩3,670 | +3.38% | 58.3만 |
|---|
| 2026.01.15 | ₩3,560 | ₩3,760 | ₩3,400 | ₩3,550 | -0.28% | 66.8만 |
|---|
| 2026.01.14 | ₩3,480 | ₩3,825 | ₩3,410 | ₩3,560 | +2.30% | 75.9만 |
|---|
| 2026.01.13 | ₩3,730 | ₩3,870 | ₩3,385 | ₩3,475 | -6.84% | 132.4만 |
|---|
| 2026.01.12 | ₩4,000 | ₩4,050 | ₩3,695 | ₩3,730 | -6.75% | 91.1만 |
|---|
| 2026.01.09 | ₩4,100 | ₩4,265 | ₩3,860 | ₩3,965 | -3.29% | 86.1만 |
|---|
| 2026.01.08 | ₩4,185 | ₩4,500 | ₩3,925 | ₩4,035 | -3.58% | 117.2만 |
|---|
| 2026.01.07 | ₩4,375 | ₩4,555 | ₩4,200 | ₩4,300 | -1.71% | 129.3만 |
|---|
| 2026.01.06 | ₩4,010 | ₩4,800 | ₩3,950 | ₩4,450 | +10.97% | 327.7만 |
|---|
| 2026.01.05 | ₩3,670 | ₩4,590 | ₩3,535 | ₩4,125 | +12.40% | 317.2만 |
|---|
| 2026.01.02 | ₩3,920 | ₩3,980 | ₩3,635 | ₩3,670 | -6.38% | 88.1만 |
|---|
| 2025.12.30 | ₩3,690 | ₩3,955 | ₩3,550 | ₩3,910 | +5.96% | 130.4만 |
|---|
| 2025.12.29 | ₩3,740 | ₩3,800 | ₩3,550 | ₩3,640 | -2.67% | 123.9만 |
|---|
| 2025.12.26 | ₩3,800 | ₩3,980 | ₩3,700 | ₩3,750 | -1.32% | 165만 |
|---|
| 2025.12.24 | ₩4,475 | ₩4,475 | ₩3,660 | ₩3,800 | -15.08% | 399.8만 |
|---|
| 2025.12.23 | ₩4,525 | ₩4,925 | ₩4,075 | ₩4,500 | -0.55% | 261.9만 |
|---|
| 2025.12.22 | ₩4,150 | ₩4,635 | ₩4,135 | ₩4,535 | +9.28% | 197.9만 |
|---|
| 2025.12.19 | ₩4,000 | ₩4,095 | ₩3,740 | ₩4,090 | +2.25% | 166.8만 |
|---|
| 2025.12.18 | ₩3,395 | ₩3,930 | ₩3,380 | ₩3,780 | +11.34% | 289.8만 |
|---|
| 2025.12.17 | ₩3,505 | ₩3,605 | ₩3,310 | ₩3,385 | -3.42% | 92.6만 |
|---|
| 2025.12.16 | ₩3,540 | ₩3,830 | ₩3,335 | ₩3,500 | -1.13% | 178.6만 |
|---|
| 2025.12.15 | ₩3,250 | ₩4,000 | ₩3,250 | ₩3,540 | +8.92% | 350.2만 |
|---|
| 2025.12.12 | ₩3,250 | ₩3,370 | ₩3,105 | ₩3,280 | +0.92% | 133.9만 |
|---|
| 2025.12.11 | ₩3,100 | ₩3,700 | ₩2,885 | ₩3,265 | +5.32% | 403.9만 |
|---|
| 2025.12.10 | ₩2,505 | ₩3,305 | ₩2,505 | ₩3,080 | +22.95% | 598만 |
|---|
| 2025.12.09 | ₩2,450 | ₩2,580 | ₩2,335 | ₩2,580 | +5.31% | 72.4만 |
|---|
| 2025.12.08 | ₩2,600 | ₩2,620 | ₩2,300 | ₩2,450 | -5.77% | 133.6만 |
|---|
| 2025.12.05 | ₩2,540 | ₩2,580 | ₩2,430 | ₩2,570 | +1.18% | 107.6만 |
|---|
| 2025.12.04 | ₩2,420 | ₩2,615 | ₩2,345 | ₩2,500 | +3.31% | 184.1만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,470 | ₩2,305 | ₩2,430 | -1.02% | 139.9만 |
|---|
| 2025.12.02 | ₩2,245 | ₩2,540 | ₩2,130 | ₩2,380 | +6.01% | 527만 |
|---|
| 2025.12.01 | ₩2,250 | ₩2,610 | ₩2,070 | ₩2,245 | -0.22% | 1572.2만 |
|---|
| 2025.11.28 | ₩1,554 | ₩2,035 | ₩1,550 | ₩2,035 | +30.95% | 728.8만 |
|---|
| 2025.11.27 | ₩1,449 | ₩1,608 | ₩1,420 | ₩1,567 | +8.14% | 210.5만 |
|---|
| 2025.11.26 | ₩1,393 | ₩1,520 | ₩1,392 | ₩1,440 | +3.37% | 81.2만 |
|---|
| 2025.11.25 | ₩1,400 | ₩1,440 | ₩1,330 | ₩1,389 | -0.79% | 57.7만 |
|---|
| 2025.11.24 | ₩1,412 | ₩1,416 | ₩1,348 | ₩1,349 | -4.46% | 54.1만 |
|---|
| 2025.11.21 | ₩1,461 | ₩1,508 | ₩1,380 | ₩1,413 | -3.29% | 97.1만 |
|---|
| 2025.11.20 | ₩1,422 | ₩1,553 | ₩1,383 | ₩1,485 | +4.43% | 164.8만 |
|---|
| 2025.11.19 | ₩1,502 | ₩1,607 | ₩1,395 | ₩1,422 | -5.33% | 384.9만 |
|---|
| 2025.11.18 | ₩1,250 | ₩1,613 | ₩1,222 | ₩1,500 | +20.00% | 1624.5만 |
|---|
| 2025.11.17 | ₩1,239 | ₩1,290 | ₩1,220 | ₩1,250 | +0.89% | 62.9만 |
|---|
| 2025.11.14 | ₩1,190 | ₩1,272 | ₩1,127 | ₩1,239 | +4.12% | 130.3만 |
|---|
| 2025.11.13 | ₩1,228 | ₩1,344 | ₩1,210 | ₩1,226 | -0.16% | 146.8만 |
|---|
| 2025.11.12 | ₩1,210 | ₩1,264 | ₩1,205 | ₩1,228 | +1.49% | 60.7만 |
|---|
| 2025.11.11 | ₩1,285 | ₩1,301 | ₩1,212 | ₩1,215 | -5.45% | 91.9만 |
|---|
| 2025.11.10 | ₩1,201 | ₩1,310 | ₩1,177 | ₩1,285 | +6.99% | 155만 |
|---|
| 2025.11.07 | ₩1,241 | ₩1,278 | ₩1,177 | ₩1,194 | -3.79% | 75.6만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,390 | ₩1,205 | ₩1,241 | -10.07% | 649.3만 |
|---|
| 2025.11.05 | ₩1,652 | ₩1,652 | ₩1,538 | ₩1,589 | -3.81% | 28.8만 |
|---|
| 2025.11.04 | ₩1,650 | ₩1,750 | ₩1,615 | ₩1,652 | +0.12% | 21.8만 |
|---|
| 2025.11.03 | ₩1,776 | ₩1,842 | ₩1,600 | ₩1,647 | -7.26% | 43.8만 |
|---|
| 2025.10.31 | ₩1,867 | ₩1,898 | ₩1,772 | ₩1,775 | -4.93% | 23.3만 |
|---|
| 2025.10.30 | ₩1,950 | ₩1,950 | ₩1,840 | ₩1,866 | -4.31% | 28.6만 |
|---|
| 2025.10.29 | ₩2,040 | ₩2,085 | ₩1,866 | ₩1,950 | -4.41% | 67.4만 |
|---|
| 2025.10.28 | ₩1,813 | ₩1,954 | ₩1,746 | ₩1,954 | +7.82% | 59.7만 |
|---|
| 2025.10.27 | ₩1,792 | ₩1,821 | ₩1,742 | ₩1,771 | -1.16% | 32.6만 |
|---|
| 2025.10.24 | ₩1,842 | ₩1,842 | ₩1,750 | ₩1,804 | -2.04% | 22.9만 |
|---|
| 2025.10.23 | ₩1,900 | ₩1,954 | ₩1,788 | ₩1,792 | -5.70% | 63만 |
|---|
| 2025.10.22 | ₩1,675 | ₩1,967 | ₩1,667 | ₩1,900 | +13.43% | 192.7만 |
|---|
| 2025.10.21 | ₩1,742 | ₩1,788 | ₩1,664 | ₩1,688 | -3.11% | 42.2만 |
|---|
| 2025.10.20 | ₩1,527 | ₩1,792 | ₩1,513 | ₩1,746 | +14.36% | 123만 |
|---|
| 2025.10.17 | ₩1,554 | ₩1,555 | ₩1,479 | ₩1,504 | -3.22% | 48.4만 |
|---|
| 2025.10.16 | ₩1,610 | ₩1,617 | ₩1,542 | ₩1,554 | -3.47% | 84만 |
|---|
| 2025.10.15 | ₩1,683 | ₩1,733 | ₩1,583 | ₩1,583 | -5.94% | 48.6만 |
|---|
| 2025.10.14 | ₩1,746 | ₩1,775 | ₩1,667 | ₩1,675 | -4.06% | 29만 |
|---|
| 2025.10.13 | ₩1,771 | ₩1,775 | ₩1,717 | ₩1,733 | -2.12% | 23.2만 |
|---|
| 2025.10.10 | ₩1,875 | ₩1,875 | ₩1,708 | ₩1,771 | -5.56% | 30.7만 |
|---|