시장 데이터를 불러오는 중
전체 종목
바이오에프디엔씨 과거 주가
251120.KQ · KOSDAQ
주요 제품·사업: 식물세포 유래 유효물질 및 약리물질
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
251120.KQ · KOSDAQ
주요 제품·사업: 식물세포 유래 유효물질 및 약리물질
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,920 | ₩10,450 | ₩9,800 | ₩10,120 | +2.02% | 3.3만 |
| 2026.10.07 | ₩9,920 | ₩10,050 | ₩9,840 | ₩9,910 | -0.10% | 8.3천 |
| 2026.10.06 | ₩9,760 | ₩10,460 | ₩9,760 | ₩10,000 | +2.46% | 2.8만 |
| 2026.10.02 | ₩9,940 | ₩10,120 | ₩9,750 | ₩9,830 | -1.11% | 2.5만 |
| 2026.10.01 | ₩10,000 | ₩10,060 | ₩9,720 | ₩9,980 | -0.20% | 1.2만 |
| 2026.09.30 | ₩9,520 | ₩10,090 | ₩9,500 | ₩9,920 | +4.20% | 4.2만 |
| 2026.09.29 | ₩9,500 | ₩9,640 | ₩9,330 | ₩9,520 | +0.21% | 1.8만 |
| 2026.09.28 | ₩9,260 | ₩9,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,150 |
| ₩9,510 |
| +2.70% |
| 2.8만 |
| 2026.09.23 | ₩8,930 | ₩9,250 | ₩8,720 | ₩9,170 | +2.69% | 1.4만 |
|---|
| 2026.09.22 | ₩9,150 | ₩9,170 | ₩8,700 | ₩8,800 | -3.83% | 1.8만 |
|---|
| 2026.09.21 | ₩8,710 | ₩9,380 | ₩8,640 | ₩9,110 | +4.59% | 1.8만 |
|---|
| 2026.09.18 | ₩8,730 | ₩8,860 | ₩8,650 | ₩8,710 | -0.23% | 3.7천 |
|---|
| 2026.09.17 | ₩8,480 | ₩8,700 | ₩8,480 | ₩8,700 | +2.59% | 1.3천 |
|---|
| 2026.09.16 | — | — | — | ₩8,620 | — | — |
|---|
| 2026.09.15 | ₩8,800 | ₩8,800 | ₩8,700 | ₩8,760 | -0.45% | 125 |
|---|
| 2026.09.14 | ₩8,600 | ₩8,850 | ₩8,520 | ₩8,740 | +1.63% | 1.3만 |
|---|
| 2026.08.27 | ₩9,200 | ₩9,290 | ₩8,920 | ₩9,050 | -1.63% | 3.9천 |
|---|
| 2026.08.26 | ₩9,000 | ₩9,270 | ₩8,820 | ₩9,120 | +1.33% | 6.3천 |
|---|
| 2026.08.25 | ₩8,720 | ₩9,100 | ₩8,700 | ₩9,000 | +3.21% | 8.7천 |
|---|
| 2026.08.24 | ₩8,700 | ₩8,930 | ₩8,450 | ₩8,930 | +2.64% | 8.4천 |
|---|
| 2026.08.21 | ₩8,960 | ₩8,960 | ₩8,550 | ₩8,700 | -2.90% | 1.3만 |
|---|
| 2026.08.20 | ₩9,000 | ₩9,270 | ₩8,880 | ₩9,000 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩9,190 | ₩9,190 | ₩8,810 | ₩8,940 | -2.72% | 1.8만 |
|---|
| 2026.08.18 | ₩9,720 | ₩9,910 | ₩9,040 | ₩9,280 | -4.53% | 6.8만 |
|---|
| 2026.08.14 | ₩8,990 | ₩9,360 | ₩8,680 | ₩9,290 | +3.34% | 2.3만 |
|---|
| 2026.08.13 | ₩8,980 | ₩9,150 | ₩8,700 | ₩8,860 | -1.34% | 2.2만 |
|---|
| 2026.08.12 | ₩8,280 | ₩9,100 | ₩8,280 | ₩8,980 | +8.45% | 5.4만 |
|---|
| 2026.08.11 | ₩8,230 | ₩8,480 | ₩8,230 | ₩8,440 | +2.55% | 8천 |
|---|
| 2026.08.10 | ₩8,290 | ₩8,450 | ₩8,230 | ₩8,300 | +0.12% | 8.4천 |
|---|
| 2026.08.07 | ₩8,170 | ₩8,280 | ₩8,020 | ₩8,230 | +0.73% | 5.3천 |
|---|
| 2026.08.06 | ₩8,090 | ₩8,290 | ₩8,000 | ₩8,170 | +0.99% | 4.9천 |
|---|
| 2026.08.05 | ₩8,050 | ₩8,220 | ₩7,980 | ₩8,120 | +0.87% | 9.2천 |
|---|
| 2026.08.04 | ₩7,770 | ₩8,060 | ₩7,720 | ₩8,060 | +3.73% | 1.5만 |
|---|
| 2026.08.03 | ₩7,440 | ₩7,860 | ₩7,210 | ₩7,740 | +4.03% | 9.9천 |
|---|
| 2026.07.31 | ₩7,500 | ₩7,560 | ₩7,210 | ₩7,440 | -0.80% | 1.4만 |
|---|
| 2026.07.30 | ₩6,330 | ₩7,380 | ₩6,330 | ₩7,170 | +13.27% | 3.4만 |
|---|
| 2026.07.29 | ₩7,310 | ₩7,480 | ₩6,860 | ₩7,090 | -3.01% | 2.2만 |
|---|
| 2026.07.28 | ₩7,900 | ₩7,900 | ₩7,210 | ₩7,310 | -7.47% | 2.7만 |
|---|
| 2026.07.27 | ₩7,790 | ₩8,080 | ₩7,600 | ₩7,920 | +1.67% | 5.6천 |
|---|
| 2026.07.24 | ₩8,120 | ₩8,120 | ₩7,580 | ₩7,790 | -4.06% | 8.3천 |
|---|
| 2026.07.23 | ₩7,890 | ₩8,000 | ₩7,560 | ₩7,850 | -0.51% | 1.7만 |
|---|
| 2026.07.22 | ₩8,000 | ₩8,130 | ₩7,530 | ₩7,730 | -3.38% | 4.5만 |
|---|
| 2026.07.21 | ₩8,490 | ₩8,490 | ₩7,810 | ₩8,000 | -5.77% | 4.7만 |
|---|
| 2026.07.20 | ₩8,560 | ₩8,590 | ₩8,070 | ₩8,210 | -4.09% | 4.9천 |
|---|
| 2026.07.16 | ₩8,330 | ₩8,570 | ₩8,120 | ₩8,370 | +0.48% | 4.8천 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,390 | ₩8,060 | ₩8,330 | +3.35% | 7.8천 |
|---|
| 2026.07.14 | ₩8,270 | ₩8,270 | ₩7,800 | ₩8,020 | -3.02% | 2.7만 |
|---|
| 2026.07.13 | ₩8,550 | ₩8,740 | ₩8,060 | ₩8,060 | -5.73% | 1.5만 |
|---|
| 2026.07.10 | ₩8,580 | ₩8,680 | ₩8,320 | ₩8,550 | -0.35% | 1.5만 |
|---|
| 2026.07.09 | ₩8,460 | ₩8,690 | ₩8,110 | ₩8,270 | -2.25% | 2.4만 |
|---|
| 2026.07.08 | ₩8,840 | ₩9,070 | ₩8,300 | ₩8,540 | -3.39% | 2.6만 |
|---|
| 2026.07.07 | ₩8,800 | ₩9,190 | ₩8,500 | ₩8,920 | +1.36% | 8.5만 |
|---|
| 2026.07.06 | ₩8,650 | ₩8,860 | ₩8,440 | ₩8,560 | -1.04% | 7.8천 |
|---|
| 2026.07.03 | ₩8,420 | ₩8,900 | ₩8,180 | ₩8,600 | +2.14% | 1.7만 |
|---|
| 2026.07.02 | ₩8,560 | ₩8,790 | ₩8,190 | ₩8,260 | -3.50% | 1.6만 |
|---|
| 2026.07.01 | ₩8,560 | ₩8,790 | ₩8,350 | ₩8,560 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩9,040 | ₩9,040 | ₩8,400 | ₩8,600 | -4.87% | 1.9만 |
|---|
| 2026.06.29 | ₩7,840 | ₩9,040 | ₩7,840 | ₩8,870 | +13.14% | 2.5만 |
|---|
| 2026.06.26 | ₩8,150 | ₩8,300 | ₩7,640 | ₩7,840 | -3.80% | 5.3만 |
|---|
| 2026.06.25 | ₩8,050 | ₩8,490 | ₩8,050 | ₩8,150 | +1.24% | 2.5만 |
|---|
| 2026.06.24 | ₩8,390 | ₩8,430 | ₩8,030 | ₩8,200 | -2.26% | 1.4만 |
|---|
| 2026.06.23 | ₩8,800 | ₩8,860 | ₩8,150 | ₩8,180 | -7.05% | 6.9만 |
|---|
| 2026.06.22 | ₩8,800 | ₩8,920 | ₩8,590 | ₩8,860 | +0.68% | 1.3만 |
|---|
| 2026.06.19 | ₩9,040 | ₩9,200 | ₩8,590 | ₩8,800 | -2.65% | 3.7만 |
|---|
| 2026.06.18 | ₩9,310 | ₩9,380 | ₩8,980 | ₩9,040 | -2.90% | 1.5만 |
|---|
| 2026.06.17 | ₩9,230 | ₩9,600 | ₩9,040 | ₩9,310 | +0.87% | 2.9만 |
|---|
| 2026.06.16 | ₩9,380 | ₩9,570 | ₩9,170 | ₩9,220 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩9,420 | ₩9,580 | ₩9,240 | ₩9,380 | -0.42% | 1.2만 |
|---|
| 2026.06.12 | ₩9,460 | ₩9,770 | ₩9,290 | ₩9,410 | -0.53% | 1.8만 |
|---|
| 2026.06.11 | ₩9,090 | ₩9,520 | ₩8,860 | ₩9,360 | +2.97% | 2.7만 |
|---|
| 2026.06.10 | ₩9,110 | ₩9,370 | ₩8,770 | ₩9,140 | +0.33% | 50 |
|---|
| 2026.06.09 | ₩8,730 | ₩9,490 | ₩8,730 | ₩9,420 | +7.90% | 2.2만 |
|---|
| 2026.06.08 | ₩9,370 | ₩9,590 | ₩8,650 | ₩8,710 | -7.04% | 5.6만 |
|---|
| 2026.06.05 | ₩9,690 | ₩9,990 | ₩9,500 | ₩9,710 | +0.21% | 3.1만 |
|---|
| 2026.06.04 | ₩9,990 | ₩10,220 | ₩9,630 | ₩9,850 | -1.40% | 3.8만 |
|---|
| 2026.06.02 | ₩10,400 | ₩10,400 | ₩9,870 | ₩9,870 | -5.10% | 5.1만 |
|---|
| 2026.06.01 | ₩10,520 | ₩10,530 | ₩9,600 | ₩10,430 | -0.86% | 3.3만 |
|---|
| 2026.05.29 | ₩10,760 | ₩10,940 | ₩10,170 | ₩10,320 | -4.09% | 6.6만 |
|---|
| 2026.05.28 | ₩11,200 | ₩11,200 | ₩10,400 | ₩10,770 | -3.84% | 7.3만 |
|---|
| 2026.05.27 | ₩11,440 | ₩11,440 | ₩10,940 | ₩11,200 | -2.10% | 6.4만 |
|---|
| 2026.05.26 | ₩11,800 | ₩11,980 | ₩11,120 | ₩11,440 | -3.05% | 5.3만 |
|---|
| 2026.05.22 | ₩11,140 | ₩11,890 | ₩11,140 | ₩11,750 | +5.48% | 4.7만 |
|---|
| 2026.05.21 | ₩11,530 | ₩11,700 | ₩11,170 | ₩11,200 | -2.86% | 8만 |
|---|
| 2026.05.20 | ₩11,460 | ₩12,010 | ₩11,210 | ₩11,520 | +0.52% | 4.1만 |
|---|
| 2026.05.19 | ₩11,600 | ₩12,150 | ₩11,600 | ₩11,740 | +1.21% | 2.1만 |
|---|
| 2026.05.18 | ₩12,200 | ₩12,200 | ₩11,700 | ₩11,700 | -4.10% | 3.7만 |
|---|
| 2026.05.15 | ₩13,020 | ₩13,190 | ₩12,140 | ₩12,380 | -4.92% | 7.6만 |
|---|
| 2026.05.14 | ₩13,210 | ₩13,210 | ₩12,550 | ₩13,040 | -1.29% | 5.2만 |
|---|
| 2026.05.13 | ₩12,980 | ₩13,290 | ₩12,950 | ₩13,050 | +0.54% | 2.4만 |
|---|
| 2026.05.12 | ₩13,000 | ₩13,300 | ₩12,700 | ₩13,110 | +0.85% | 5.7만 |
|---|
| 2026.05.11 | ₩13,450 | ₩13,450 | ₩12,920 | ₩13,000 | -3.35% | 5.3만 |
|---|
| 2026.05.08 | ₩13,350 | ₩13,530 | ₩13,200 | ₩13,450 | +0.75% | 2.4만 |
|---|
| 2026.05.07 | ₩13,430 | ₩13,490 | ₩13,130 | ₩13,350 | -0.60% | 2.1만 |
|---|
| 2026.05.06 | ₩13,810 | ₩13,810 | ₩13,300 | ₩13,430 | -2.75% | 3.7만 |
|---|
| 2026.05.04 | ₩14,310 | ₩14,500 | ₩13,770 | ₩13,810 | -3.49% | 6.5만 |
|---|
| 2026.04.30 | ₩14,490 | ₩14,490 | ₩14,150 | ₩14,310 | -1.24% | 1.7만 |
|---|
| 2026.04.29 | ₩14,450 | ₩14,500 | ₩14,280 | ₩14,500 | +0.35% | 1만 |
|---|
| 2026.04.28 | ₩14,490 | ₩14,490 | ₩14,250 | ₩14,430 | -0.41% | 1.3만 |
|---|
| 2026.04.27 | ₩14,450 | ₩14,690 | ₩14,420 | ₩14,490 | +0.28% | 2만 |
|---|
| 2026.04.24 | ₩14,490 | ₩14,700 | ₩14,180 | ₩14,450 | -0.28% | 2.2만 |
|---|
| 2026.04.23 | ₩14,170 | ₩14,250 | ₩14,030 | ₩14,210 | +0.28% | 2.9만 |
|---|
| 2026.04.22 | ₩14,240 | ₩14,430 | ₩14,040 | ₩14,150 | -0.63% | 1.1만 |
|---|
| 2026.04.21 | ₩14,500 | ₩14,500 | ₩14,170 | ₩14,230 | -1.86% | 1.8만 |
|---|
| 2026.04.20 | ₩14,810 | ₩14,810 | ₩14,250 | ₩14,280 | -3.58% | 4만 |
|---|
| 2026.04.17 | ₩14,920 | ₩14,920 | ₩14,600 | ₩14,810 | -0.74% | 8.9천 |
|---|
| 2026.04.16 | ₩14,780 | ₩15,050 | ₩14,690 | ₩14,920 | +0.95% | 1.3만 |
|---|
| 2026.04.15 | ₩14,440 | ₩14,800 | ₩14,310 | ₩14,680 | +1.66% | 1.3만 |
|---|
| 2026.04.14 | ₩14,750 | ₩14,850 | ₩14,200 | ₩14,430 | -2.17% | 2.2만 |
|---|
| 2026.04.13 | ₩13,900 | ₩14,860 | ₩13,660 | ₩14,440 | +3.88% | 3.5만 |
|---|
| 2026.04.10 | ₩13,620 | ₩13,970 | ₩13,480 | ₩13,900 | +2.06% | 1.3만 |
|---|
| 2026.04.09 | ₩13,790 | ₩13,800 | ₩13,380 | ₩13,490 | -2.18% | 9천 |
|---|
| 2026.04.08 | ₩13,500 | ₩13,530 | ₩13,310 | ₩13,490 | -0.07% | 2.6만 |
|---|
| 2026.04.07 | ₩13,620 | ₩13,620 | ₩13,070 | ₩13,200 | -3.08% | 7천 |
|---|
| 2026.04.06 | ₩13,220 | ₩13,460 | ₩13,080 | ₩13,200 | -0.15% | 9.7천 |
|---|
| 2026.04.03 | ₩13,440 | ₩13,620 | ₩13,200 | ₩13,250 | -1.41% | 4.3만 |
|---|
| 2026.04.02 | ₩14,090 | ₩14,210 | ₩13,240 | ₩13,420 | -4.76% | 3.4만 |
|---|
| 2026.04.01 | ₩13,960 | ₩14,130 | ₩13,820 | ₩13,880 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩13,940 | ₩14,060 | ₩13,400 | ₩13,820 | -0.86% | 1.6만 |
|---|
| 2026.03.30 | ₩14,010 | ₩14,150 | ₩13,640 | ₩13,930 | -0.57% | 1만 |
|---|
| 2026.03.27 | ₩14,190 | ₩14,270 | ₩13,720 | ₩14,150 | -0.28% | 1.1만 |
|---|
| 2026.03.26 | ₩14,100 | ₩14,350 | ₩14,000 | ₩14,190 | +0.64% | 2.5만 |
|---|
| 2026.03.25 | ₩13,800 | ₩14,150 | ₩13,800 | ₩14,100 | +2.17% | 1.8만 |
|---|
| 2026.03.24 | ₩13,440 | ₩13,800 | ₩13,380 | ₩13,800 | +2.68% | 2만 |
|---|
| 2026.03.23 | ₩13,650 | ₩13,650 | ₩13,220 | ₩13,400 | -1.83% | 2.1만 |
|---|
| 2026.03.20 | ₩13,620 | ₩13,900 | ₩13,450 | ₩13,880 | +1.91% | 1.5만 |
|---|
| 2026.03.19 | ₩13,860 | ₩13,860 | ₩13,400 | ₩13,400 | -3.32% | 1.4만 |
|---|
| 2026.03.18 | ₩14,100 | ₩14,190 | ₩13,720 | ₩13,870 | -1.63% | 1.3만 |
|---|
| 2026.03.17 | ₩13,830 | ₩13,990 | ₩13,710 | ₩13,880 | +0.36% | 1.3만 |
|---|
| 2026.03.16 | ₩14,010 | ₩14,010 | ₩13,600 | ₩13,920 | -0.64% | 7.9천 |
|---|
| 2026.03.13 | ₩13,650 | ₩14,180 | ₩13,500 | ₩14,000 | +2.56% | 1.7만 |
|---|
| 2026.03.12 | ₩13,800 | ₩13,950 | ₩13,540 | ₩13,790 | -0.07% | 2.1만 |
|---|
| 2026.03.11 | ₩14,100 | ₩14,200 | ₩13,590 | ₩13,690 | -2.91% | 3만 |
|---|
| 2026.03.10 | ₩13,610 | ₩14,210 | ₩13,610 | ₩14,050 | +3.23% | 2.4만 |
|---|
| 2026.03.09 | ₩13,590 | ₩13,990 | ₩13,220 | ₩13,410 | -1.32% | 2.4만 |
|---|
| 2026.03.06 | ₩13,600 | ₩14,100 | ₩13,520 | ₩14,030 | +3.16% | 2.6만 |
|---|
| 2026.03.05 | ₩13,250 | ₩14,400 | ₩13,230 | ₩14,000 | +5.66% | 4.1만 |
|---|
| 2026.03.04 | ₩14,030 | ₩14,140 | ₩12,500 | ₩12,910 | -7.98% | 7.8만 |
|---|
| 2026.03.03 | ₩14,240 | ₩14,750 | ₩14,100 | ₩14,160 | -0.56% | 3.9만 |
|---|
| 2026.02.27 | ₩14,830 | ₩14,830 | ₩14,350 | ₩14,370 | -3.10% | 4.9만 |
|---|
| 2026.02.26 | ₩15,110 | ₩15,530 | ₩14,630 | ₩14,690 | -2.78% | 4.5만 |
|---|
| 2026.02.25 | ₩15,600 | ₩15,680 | ₩15,090 | ₩15,090 | -3.27% | 4.6만 |
|---|
| 2026.02.24 | ₩15,600 | ₩15,670 | ₩15,330 | ₩15,600 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩15,500 | ₩15,900 | ₩15,340 | ₩15,600 | +0.65% | 2.2만 |
|---|
| 2026.02.20 | ₩15,730 | ₩15,790 | ₩15,350 | ₩15,400 | -2.10% | 3.6만 |
|---|
| 2026.02.19 | ₩15,520 | ₩15,880 | ₩15,410 | ₩15,730 | +1.35% | 2.5만 |
|---|
| 2026.02.13 | ₩15,870 | ₩15,870 | ₩15,450 | ₩15,490 | -2.39% | 3.4만 |
|---|
| 2026.02.12 | ₩15,890 | ₩16,050 | ₩15,600 | ₩15,880 | -0.06% | 2.6만 |
|---|
| 2026.02.11 | ₩15,950 | ₩16,200 | ₩15,660 | ₩15,700 | -1.57% | 4.2만 |
|---|
| 2026.02.10 | ₩16,690 | ₩16,690 | ₩15,900 | ₩16,180 | -3.06% | 1.6만 |
|---|
| 2026.02.09 | ₩15,350 | ₩16,170 | ₩15,350 | ₩16,080 | +4.76% | 2.2만 |
|---|
| 2026.02.06 | ₩15,810 | ₩15,810 | ₩15,020 | ₩15,310 | -3.16% | 2.3만 |
|---|
| 2026.02.05 | ₩16,100 | ₩16,150 | ₩15,610 | ₩15,810 | -1.80% | 4.9만 |
|---|
| 2026.02.04 | ₩15,800 | ₩16,350 | ₩15,660 | ₩16,180 | +2.41% | 3.5만 |
|---|
| 2026.02.03 | ₩15,780 | ₩15,840 | ₩15,220 | ₩15,700 | -0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩15,760 | ₩15,760 | ₩15,000 | ₩15,200 | -3.55% | 3.8만 |
|---|
| 2026.01.30 | ₩16,300 | ₩16,300 | ₩15,750 | ₩15,760 | -3.31% | 3.8만 |
|---|
| 2026.01.29 | ₩16,200 | ₩16,350 | ₩15,850 | ₩16,310 | +0.68% | 3.7만 |
|---|
| 2026.01.28 | ₩15,930 | ₩16,380 | ₩15,930 | ₩16,070 | +0.88% | 4.3만 |
|---|
| 2026.01.27 | ₩16,000 | ₩16,150 | ₩15,790 | ₩15,920 | -0.50% | 2.9만 |
|---|
| 2026.01.26 | ₩15,650 | ₩15,990 | ₩15,380 | ₩15,890 | +1.53% | 4.6만 |
|---|
| 2026.01.23 | ₩14,880 | ₩15,550 | ₩14,880 | ₩15,550 | +4.50% | 3.8만 |
|---|
| 2026.01.22 | ₩14,800 | ₩15,130 | ₩14,550 | ₩15,000 | +1.35% | 4.5만 |
|---|
| 2026.01.21 | ₩15,000 | ₩15,000 | ₩14,400 | ₩14,790 | -1.40% | 5.2만 |
|---|
| 2026.01.20 | ₩14,640 | ₩15,250 | ₩14,410 | ₩15,000 | +2.46% | 3.2만 |
|---|
| 2026.01.19 | ₩14,930 | ₩15,000 | ₩14,640 | ₩14,680 | -1.67% | 2.9만 |
|---|
| 2026.01.16 | ₩15,000 | ₩15,130 | ₩14,860 | ₩14,920 | -0.53% | 2.7만 |
|---|
| 2026.01.15 | ₩14,990 | ₩15,140 | ₩14,700 | ₩15,110 | +0.80% | 2.2만 |
|---|
| 2026.01.14 | ₩14,790 | ₩14,900 | ₩14,610 | ₩14,860 | +0.47% | 2.4만 |
|---|
| 2026.01.13 | ₩14,780 | ₩15,090 | ₩14,550 | ₩14,790 | +0.07% | 5.2만 |
|---|
| 2026.01.12 | ₩14,910 | ₩15,090 | ₩14,780 | ₩14,780 | -0.87% | 2.6만 |
|---|
| 2026.01.09 | ₩14,950 | ₩15,150 | ₩14,840 | ₩14,940 | -0.07% | 2.9만 |
|---|
| 2026.01.08 | ₩15,120 | ₩15,140 | ₩14,900 | ₩14,950 | -1.12% | 3.8만 |
|---|
| 2026.01.07 | ₩15,750 | ₩15,750 | ₩14,940 | ₩15,070 | -4.32% | 8.6만 |
|---|
| 2026.01.06 | ₩16,000 | ₩16,060 | ₩15,650 | ₩15,750 | -1.56% | 4만 |
|---|
| 2026.01.05 | ₩16,100 | ₩16,230 | ₩15,850 | ₩16,000 | -0.62% | 2.6만 |
|---|
| 2026.01.02 | ₩15,800 | ₩16,250 | ₩15,780 | ₩15,900 | +0.63% | 2만 |
|---|
| 2025.12.30 | ₩15,850 | ₩15,870 | ₩15,690 | ₩15,800 | -0.32% | 4.8천 |
|---|
| 2025.12.29 | ₩15,700 | ₩15,820 | ₩15,500 | ₩15,760 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩16,070 | ₩16,070 | ₩15,500 | ₩15,630 | -2.74% | 2.5만 |
|---|
| 2025.12.24 | ₩16,100 | ₩16,180 | ₩15,840 | ₩15,950 | -0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩16,260 | ₩16,500 | ₩16,000 | ₩16,100 | -0.98% | 2.4만 |
|---|
| 2025.12.22 | ₩16,350 | ₩16,500 | ₩16,280 | ₩16,380 | +0.18% | 1만 |
|---|
| 2025.12.19 | ₩15,990 | ₩16,540 | ₩15,850 | ₩16,350 | +2.25% | 1.7만 |
|---|
| 2025.12.18 | ₩15,850 | ₩15,900 | ₩15,620 | ₩15,900 | +0.32% | 1만 |
|---|
| 2025.12.17 | ₩15,950 | ₩16,000 | ₩15,680 | ₩15,850 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩16,000 | ₩16,060 | ₩15,750 | ₩15,800 | -1.25% | 1.9만 |
|---|
| 2025.12.15 | ₩15,850 | ₩16,040 | ₩15,820 | ₩15,980 | +0.82% | 1.8만 |
|---|
| 2025.12.12 | ₩16,400 | ₩16,460 | ₩15,970 | ₩16,000 | -2.44% | 4만 |
|---|
| 2025.12.11 | ₩16,200 | ₩16,560 | ₩16,150 | ₩16,400 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩16,510 | ₩16,510 | ₩16,100 | ₩16,200 | -1.88% | 3.8만 |
|---|
| 2025.12.09 | ₩16,580 | ₩16,780 | ₩16,440 | ₩16,500 | -0.48% | 1.5만 |
|---|
| 2025.12.08 | ₩16,650 | ₩17,170 | ₩16,520 | ₩16,580 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩16,500 | ₩16,680 | ₩16,300 | ₩16,530 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩16,660 | ₩16,830 | ₩16,360 | ₩16,600 | -0.36% | 2.1만 |
|---|
| 2025.12.03 | ₩16,250 | ₩16,860 | ₩16,250 | ₩16,650 | +2.46% | 2.4만 |
|---|
| 2025.12.02 | ₩16,310 | ₩16,470 | ₩16,040 | ₩16,470 | +0.98% | 2.2만 |
|---|
| 2025.12.01 | ₩17,300 | ₩17,300 | ₩16,260 | ₩16,310 | -5.72% | 3만 |
|---|
| 2025.11.28 | ₩16,130 | ₩16,750 | ₩16,130 | ₩16,700 | +3.53% | 3.3만 |
|---|
| 2025.11.27 | ₩16,390 | ₩16,500 | ₩16,050 | ₩16,110 | -1.71% | 1.7만 |
|---|
| 2025.11.26 | ₩15,990 | ₩16,940 | ₩15,860 | ₩16,390 | +2.50% | 3.6만 |
|---|
| 2025.11.25 | ₩16,170 | ₩16,170 | ₩15,700 | ₩15,990 | -1.11% | 8.8천 |
|---|
| 2025.11.24 | ₩16,030 | ₩16,160 | ₩15,650 | ₩15,800 | -1.43% | 1.6만 |
|---|
| 2025.11.21 | ₩16,000 | ₩16,170 | ₩15,820 | ₩16,000 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩16,060 | ₩16,390 | ₩15,880 | ₩16,360 | +1.87% | 1.8만 |
|---|
| 2025.11.19 | ₩15,830 | ₩16,100 | ₩15,400 | ₩15,740 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩16,350 | ₩16,360 | ₩15,630 | ₩15,830 | -3.18% | 3만 |
|---|
| 2025.11.17 | ₩16,100 | ₩16,520 | ₩15,910 | ₩16,370 | +1.68% | 3만 |
|---|
| 2025.11.14 | ₩16,180 | ₩16,600 | ₩15,710 | ₩16,000 | -1.11% | 3.4만 |
|---|
| 2025.11.13 | ₩16,360 | ₩16,670 | ₩16,130 | ₩16,200 | -0.98% | 4만 |
|---|
| 2025.11.12 | ₩15,740 | ₩16,270 | ₩15,740 | ₩16,150 | +2.60% | 3.6만 |
|---|
| 2025.11.11 | ₩15,980 | ₩16,290 | ₩15,700 | ₩15,740 | -1.50% | 2.4만 |
|---|
| 2025.11.10 | ₩16,200 | ₩16,200 | ₩15,890 | ₩16,000 | -1.23% | 1.1만 |
|---|
| 2025.11.07 | ₩16,060 | ₩16,270 | ₩15,600 | ₩15,900 | -1.00% | 4.1만 |
|---|
| 2025.11.06 | ₩16,150 | ₩16,280 | ₩15,790 | ₩16,090 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩16,000 | ₩16,200 | ₩15,150 | ₩15,880 | -0.75% | 7.2만 |
|---|
| 2025.11.04 | ₩16,010 | ₩16,330 | ₩15,900 | ₩16,050 | +0.25% | 4.8만 |
|---|
| 2025.11.03 | ₩16,500 | ₩16,500 | ₩15,800 | ₩15,980 | -3.15% | 10.4만 |
|---|
| 2025.10.31 | ₩16,400 | ₩16,490 | ₩16,210 | ₩16,450 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩16,770 | ₩16,790 | ₩16,170 | ₩16,280 | -2.92% | 5.9만 |
|---|
| 2025.10.29 | ₩17,120 | ₩17,130 | ₩16,600 | ₩16,770 | -2.04% | 3.1만 |
|---|
| 2025.10.28 | ₩17,100 | ₩17,730 | ₩16,890 | ₩17,120 | +0.12% | 5.6만 |
|---|
| 2025.10.27 | ₩17,080 | ₩17,200 | ₩16,620 | ₩17,100 | +0.12% | 3만 |
|---|
| 2025.10.24 | ₩16,800 | ₩17,100 | ₩16,560 | ₩16,720 | -0.48% | 2만 |
|---|
| 2025.10.23 | ₩16,750 | ₩17,160 | ₩16,560 | ₩16,800 | +0.30% | 2.4만 |
|---|
| 2025.10.22 | ₩16,620 | ₩16,890 | ₩16,390 | ₩16,750 | +0.78% | 1.3만 |
|---|
| 2025.10.21 | ₩16,900 | ₩17,050 | ₩16,510 | ₩16,620 | -1.66% | 2만 |
|---|
| 2025.10.20 | ₩16,780 | ₩16,960 | ₩16,390 | ₩16,900 | +0.72% | 1.8만 |
|---|
| 2025.10.17 | ₩16,500 | ₩16,900 | ₩16,200 | ₩16,410 | -0.55% | 5만 |
|---|
| 2025.10.16 | ₩17,290 | ₩17,290 | ₩16,520 | ₩16,590 | -4.05% | 4.8만 |
|---|
| 2025.10.15 | ₩17,200 | ₩17,200 | ₩16,600 | ₩16,970 | -1.34% | 1.6만 |
|---|
| 2025.10.14 | ₩17,450 | ₩17,450 | ₩16,470 | ₩16,880 | -3.27% | 9.2만 |
|---|
| 2025.10.13 | ₩17,540 | ₩17,540 | ₩16,370 | ₩17,030 | -2.91% | 5.3만 |
|---|
| 2025.10.10 | ₩18,180 | ₩18,180 | ₩17,490 | ₩17,560 | -3.41% | 7만 |
|---|
| 2025.10.02 | ₩17,600 | ₩18,490 | ₩17,440 | ₩18,110 | +2.90% | 7.8만 |
|---|
| 2025.10.01 | ₩17,750 | ₩17,820 | ₩17,300 | ₩17,480 | -1.52% | 7.1만 |
|---|
| 2025.09.30 | ₩17,650 | ₩17,890 | ₩17,500 | ₩17,530 | -0.68% | 1.8만 |
|---|
| 2025.09.29 | ₩17,590 | ₩17,800 | ₩17,300 | ₩17,650 | +0.34% | 2.7만 |
|---|
| 2025.09.26 | ₩17,820 | ₩17,840 | ₩17,310 | ₩17,460 | -2.02% | 4.2만 |
|---|
| 2025.09.25 | ₩18,080 | ₩18,080 | ₩17,750 | ₩17,820 | -1.44% | 2.9만 |
|---|
| 2025.09.24 | ₩18,330 | ₩18,330 | ₩17,870 | ₩18,080 | -1.36% | 3.7만 |
|---|
| 2025.09.23 | ₩18,370 | ₩18,470 | ₩18,020 | ₩18,350 | -0.11% | 1.8만 |
|---|
| 2025.09.22 | ₩18,120 | ₩18,460 | ₩17,960 | ₩18,370 | +1.38% | 2만 |
|---|
| 2025.09.18 | ₩18,740 | ₩18,800 | ₩18,160 | ₩18,320 | -2.24% | 5.1만 |
|---|
| 2025.09.17 | ₩19,000 | ₩19,000 | ₩18,250 | ₩18,500 | -2.63% | 3.8만 |
|---|
| 2025.09.16 | ₩18,560 | ₩18,960 | ₩18,560 | ₩18,720 | +0.86% | 5.3만 |
|---|
| 2025.09.15 | ₩18,550 | ₩18,830 | ₩18,100 | ₩18,450 | -0.54% | 7.7만 |
|---|
| 2025.09.12 | ₩18,950 | ₩18,950 | ₩18,450 | ₩18,610 | -1.79% | 5.3만 |
|---|
| 2025.09.11 | ₩19,220 | ₩19,280 | ₩18,700 | ₩18,730 | -2.55% | 5만 |
|---|
| 2025.09.10 | ₩19,350 | ₩19,450 | ₩19,080 | ₩19,210 | -0.72% | 2.2만 |
|---|
| 2025.09.09 | ₩18,910 | ₩19,430 | ₩18,610 | ₩19,350 | +2.33% | 6.5만 |
|---|
| 2025.09.08 | ₩18,350 | ₩19,000 | ₩18,240 | ₩18,850 | +2.72% | 5.8만 |
|---|
| 2025.09.05 | ₩18,300 | ₩18,410 | ₩17,940 | ₩18,330 | +0.16% | 5.1만 |
|---|
| 2025.09.04 | ₩18,400 | ₩18,640 | ₩18,220 | ₩18,240 | -0.87% | 3만 |
|---|
| 2025.09.03 | ₩18,390 | ₩18,460 | ₩18,240 | ₩18,340 | -0.27% | 2.4만 |
|---|
| 2025.09.02 | ₩18,400 | ₩18,690 | ₩18,230 | ₩18,330 | -0.38% | 4.2만 |
|---|
| 2025.09.01 | ₩19,000 | ₩19,000 | ₩18,260 | ₩18,400 | -3.16% | 5.8만 |
|---|
| 2025.08.29 | ₩18,950 | ₩19,340 | ₩18,950 | ₩19,100 | +0.79% | 2.4만 |
|---|
| 2025.08.28 | ₩18,980 | ₩19,150 | ₩18,890 | ₩18,950 | -0.16% | 1.5만 |
|---|