시장 데이터를 불러오는 중
전체 종목
한국비엔씨 과거 주가
256840.KQ · KOSDAQ
주요 제품·사업: 필러 등 생체재료의료물질 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
256840.KQ · KOSDAQ
주요 제품·사업: 필러 등 생체재료의료물질 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,225 | ₩3,240 | ₩3,040 | ₩3,060 | -5.12% | 205만 |
| 2026.10.07 | ₩3,180 | ₩3,405 | ₩3,165 | ₩3,285 | +3.30% | 965만 |
| 2026.10.06 | ₩3,180 | ₩3,250 | ₩3,115 | ₩3,190 | +0.31% | 186.7만 |
| 2026.10.02 | ₩3,260 | ₩3,275 | ₩3,140 | ₩3,155 | -3.22% | 194.8만 |
| 2026.10.01 | ₩3,265 | ₩3,395 | ₩3,190 | ₩3,275 | +0.31% | 470.7만 |
| 2026.09.30 | ₩3,340 | ₩3,445 | ₩3,150 | ₩3,260 | -2.40% | 832.3만 |
| 2026.09.29 | ₩3,605 | ₩3,680 | ₩3,190 | ₩3,280 | -9.02% | 2498.9만 |
| 2026.09.28 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,650 |
| ₩3,425 |
| +29.00% |
| 2039.4만 |
| 2026.09.23 | ₩2,715 | ₩2,740 | ₩2,635 | ₩2,635 | -2.95% | 53.7만 |
|---|
| 2026.09.22 | ₩2,885 | ₩2,885 | ₩2,690 | ₩2,705 | -6.24% | 158.2만 |
|---|
| 2026.09.21 | ₩2,755 | ₩2,985 | ₩2,755 | ₩2,910 | +5.63% | 178.9만 |
|---|
| 2026.09.18 | ₩2,800 | ₩2,855 | ₩2,720 | ₩2,780 | -0.71% | 65.4만 |
|---|
| 2026.09.17 | ₩2,865 | ₩2,915 | ₩2,780 | ₩2,780 | -2.97% | 94.5만 |
|---|
| 2026.09.16 | ₩2,805 | ₩2,905 | ₩2,755 | ₩2,840 | +1.25% | 102.6만 |
|---|
| 2026.09.15 | ₩2,940 | ₩3,030 | ₩2,780 | ₩2,825 | -3.91% | 202.5만 |
|---|
| 2026.09.14 | ₩2,530 | ₩3,095 | ₩2,520 | ₩2,940 | +16.21% | 1422.4만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,665 | ₩2,585 | ₩2,585 | -0.58% | 32.6만 |
|---|
| 2026.09.10 | ₩2,730 | ₩2,730 | ₩2,590 | ₩2,625 | -3.85% | 58.4만 |
|---|
| 2026.09.09 | ₩2,800 | ₩3,075 | ₩2,705 | ₩2,730 | -2.50% | 761.6만 |
|---|
| 2026.09.08 | ₩2,675 | ₩2,775 | ₩2,665 | ₩2,740 | +2.43% | 65만 |
|---|
| 2026.09.07 | ₩2,650 | ₩2,715 | ₩2,625 | ₩2,695 | +1.70% | 36.7만 |
|---|
| 2026.09.04 | ₩2,625 | ₩2,715 | ₩2,580 | ₩2,660 | +1.33% | 51.4만 |
|---|
| 2026.09.03 | ₩2,680 | ₩2,875 | ₩2,605 | ₩2,620 | -2.24% | 124.3만 |
|---|
| 2026.09.02 | ₩2,750 | ₩3,150 | ₩2,640 | ₩2,660 | -3.27% | 422.8만 |
|---|
| 2026.09.01 | ₩2,640 | ₩2,935 | ₩2,615 | ₩2,785 | +5.49% | 298.4만 |
|---|
| 2026.08.31 | ₩2,390 | ₩2,935 | ₩2,325 | ₩2,650 | +10.88% | 987.7만 |
|---|
| 2026.08.28 | ₩2,395 | ₩2,430 | ₩2,370 | ₩2,410 | +0.63% | 12.7만 |
|---|
| 2026.08.27 | ₩2,435 | ₩2,465 | ₩2,380 | ₩2,385 | -2.05% | 21.1만 |
|---|
| 2026.08.26 | ₩2,460 | ₩2,480 | ₩2,400 | ₩2,435 | -1.02% | 15.8만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,445 | ₩2,315 | ₩2,410 | 0.00% | 25.7만 |
|---|
| 2026.08.24 | ₩2,415 | ₩2,525 | ₩2,410 | ₩2,440 | +1.04% | 26.2만 |
|---|
| 2026.08.21 | ₩2,435 | ₩2,445 | ₩2,340 | ₩2,390 | -1.85% | 22.4만 |
|---|
| 2026.08.20 | ₩2,500 | ₩2,660 | ₩2,440 | ₩2,480 | -0.80% | 38.1만 |
|---|
| 2026.08.19 | ₩2,500 | ₩2,525 | ₩2,400 | ₩2,425 | -3.00% | 23.5만 |
|---|
| 2026.08.18 | ₩2,680 | ₩2,680 | ₩2,515 | ₩2,540 | -5.22% | 24.9만 |
|---|
| 2026.08.14 | ₩2,695 | ₩2,760 | ₩2,645 | ₩2,690 | -0.19% | 20.7만 |
|---|
| 2026.08.13 | ₩2,770 | ₩2,790 | ₩2,685 | ₩2,690 | -2.89% | 28.7만 |
|---|
| 2026.08.12 | ₩2,750 | ₩2,775 | ₩2,705 | ₩2,760 | +0.36% | 21만 |
|---|
| 2026.08.11 | ₩2,740 | ₩2,790 | ₩2,710 | ₩2,750 | +0.36% | 30.7만 |
|---|
| 2026.08.10 | ₩2,665 | ₩2,745 | ₩2,610 | ₩2,740 | +2.81% | 22.1만 |
|---|
| 2026.08.07 | ₩2,625 | ₩2,700 | ₩2,575 | ₩2,600 | -0.95% | 16.7만 |
|---|
| 2026.08.06 | ₩2,655 | ₩2,690 | ₩2,600 | ₩2,625 | -1.13% | 13.7만 |
|---|
| 2026.08.05 | ₩2,620 | ₩2,685 | ₩2,610 | ₩2,650 | +1.15% | 29.5만 |
|---|
| 2026.08.04 | ₩2,425 | ₩2,595 | ₩2,425 | ₩2,585 | +6.60% | 27.5만 |
|---|
| 2026.08.03 | ₩2,375 | ₩2,505 | ₩2,330 | ₩2,420 | +1.89% | 26.6만 |
|---|
| 2026.07.31 | ₩2,200 | ₩2,370 | ₩2,200 | ₩2,370 | +7.73% | 30만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,285 | ₩2,050 | ₩2,170 | +5.85% | 36.6만 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,390 | ₩2,090 | ₩2,190 | -5.60% | 40.8만 |
|---|
| 2026.07.28 | ₩2,400 | ₩2,450 | ₩2,305 | ₩2,320 | -3.33% | 28.5만 |
|---|
| 2026.07.27 | ₩2,410 | ₩2,500 | ₩2,400 | ₩2,430 | +0.83% | 21.4만 |
|---|
| 2026.07.24 | ₩2,425 | ₩2,500 | ₩2,375 | ₩2,400 | -1.03% | 22.2만 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,445 | ₩2,325 | ₩2,440 | +4.95% | 19.3만 |
|---|
| 2026.07.22 | ₩2,350 | ₩2,410 | ₩2,315 | ₩2,320 | -1.28% | 26.1만 |
|---|
| 2026.07.21 | ₩2,270 | ₩2,345 | ₩2,250 | ₩2,340 | +3.08% | 20.3만 |
|---|
| 2026.07.20 | ₩2,375 | ₩2,410 | ₩2,295 | ₩2,310 | -2.74% | 19만 |
|---|
| 2026.07.16 | ₩2,395 | ₩2,450 | ₩2,370 | ₩2,415 | +0.84% | 20.1만 |
|---|
| 2026.07.15 | ₩2,370 | ₩2,450 | ₩2,345 | ₩2,435 | +2.74% | 21.9만 |
|---|
| 2026.07.14 | ₩2,355 | ₩2,360 | ₩2,230 | ₩2,320 | -1.49% | 52.8만 |
|---|
| 2026.07.13 | ₩2,545 | ₩2,600 | ₩2,350 | ₩2,365 | -7.07% | 40.7만 |
|---|
| 2026.07.10 | ₩2,380 | ₩2,600 | ₩2,380 | ₩2,505 | +5.25% | 56.4만 |
|---|
| 2026.07.09 | ₩2,425 | ₩2,490 | ₩2,365 | ₩2,400 | -1.03% | 29.2만 |
|---|
| 2026.07.08 | ₩2,525 | ₩2,580 | ₩2,405 | ₩2,425 | -3.96% | 29.2만 |
|---|
| 2026.07.07 | ₩2,580 | ₩2,670 | ₩2,505 | ₩2,550 | -1.16% | 23.6만 |
|---|
| 2026.07.06 | ₩2,595 | ₩2,675 | ₩2,500 | ₩2,625 | +1.16% | 18.3만 |
|---|
| 2026.07.03 | ₩2,595 | ₩2,620 | ₩2,440 | ₩2,615 | +0.77% | 29만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,680 | ₩2,555 | ₩2,595 | -3.17% | 34만 |
|---|
| 2026.07.01 | ₩2,735 | ₩2,770 | ₩2,630 | ₩2,680 | -2.01% | 21.9만 |
|---|
| 2026.06.30 | ₩2,785 | ₩2,830 | ₩2,655 | ₩2,705 | -2.87% | 31.4만 |
|---|
| 2026.06.29 | ₩2,390 | ₩2,785 | ₩2,390 | ₩2,785 | +16.53% | 52.8만 |
|---|
| 2026.06.26 | ₩2,600 | ₩2,620 | ₩2,375 | ₩2,425 | -6.73% | 80.2만 |
|---|
| 2026.06.25 | ₩2,550 | ₩2,770 | ₩2,545 | ₩2,610 | +2.35% | 87.8만 |
|---|
| 2026.06.24 | ₩2,465 | ₩2,980 | ₩2,425 | ₩2,605 | +5.68% | 589.6만 |
|---|
| 2026.06.23 | ₩2,570 | ₩2,640 | ₩2,460 | ₩2,495 | -2.92% | 46.6만 |
|---|
| 2026.06.22 | ₩2,595 | ₩2,710 | ₩2,545 | ₩2,610 | +0.58% | 43.8만 |
|---|
| 2026.06.19 | ₩2,845 | ₩2,850 | ₩2,620 | ₩2,640 | -7.21% | 67.9만 |
|---|
| 2026.06.18 | ₩2,995 | ₩2,995 | ₩2,830 | ₩2,840 | -5.18% | 25.3만 |
|---|
| 2026.06.17 | ₩2,910 | ₩3,055 | ₩2,870 | ₩2,995 | +2.92% | 32만 |
|---|
| 2026.06.16 | ₩2,955 | ₩3,000 | ₩2,890 | ₩2,900 | -1.86% | 32.9만 |
|---|
| 2026.06.15 | ₩2,905 | ₩3,030 | ₩2,880 | ₩2,955 | +1.72% | 36.7만 |
|---|
| 2026.06.12 | ₩2,860 | ₩2,955 | ₩2,795 | ₩2,875 | +0.52% | 51.6만 |
|---|
| 2026.06.11 | ₩2,790 | ₩2,857 | ₩2,770 | ₩2,830 | +1.43% | 29.7만 |
|---|
| 2026.06.10 | ₩2,880 | ₩2,950 | ₩2,770 | ₩2,840 | -1.39% | 522 |
|---|
| 2026.06.09 | ₩2,705 | ₩3,295 | ₩2,705 | ₩2,940 | +8.69% | 180.2만 |
|---|
| 2026.06.08 | ₩2,880 | ₩2,895 | ₩2,700 | ₩2,740 | -4.86% | 45.1만 |
|---|
| 2026.06.05 | ₩2,950 | ₩3,055 | ₩2,930 | ₩2,980 | +1.02% | 25.8만 |
|---|
| 2026.06.04 | ₩2,905 | ₩3,110 | ₩2,905 | ₩2,990 | +2.93% | 33.8만 |
|---|
| 2026.06.02 | ₩2,995 | ₩3,040 | ₩2,920 | ₩2,990 | -0.17% | 49.2만 |
|---|
| 2026.06.01 | ₩2,980 | ₩3,100 | ₩2,925 | ₩3,080 | +3.36% | 74.7만 |
|---|
| 2026.05.29 | ₩3,220 | ₩3,270 | ₩3,025 | ₩3,065 | -4.81% | 48.6만 |
|---|
| 2026.05.28 | ₩3,355 | ₩3,365 | ₩3,140 | ₩3,210 | -4.32% | 53.2만 |
|---|
| 2026.05.27 | ₩3,385 | ₩3,485 | ₩3,305 | ₩3,345 | -1.18% | 67.2만 |
|---|
| 2026.05.26 | ₩3,520 | ₩3,555 | ₩3,370 | ₩3,395 | -3.55% | 49.4만 |
|---|
| 2026.05.22 | ₩3,230 | ₩3,505 | ₩3,230 | ₩3,480 | +7.74% | 76만 |
|---|
| 2026.05.21 | ₩3,210 | ₩3,355 | ₩3,210 | ₩3,225 | +0.47% | 37.1만 |
|---|
| 2026.05.20 | ₩3,265 | ₩3,290 | ₩3,135 | ₩3,200 | -1.99% | 40.1만 |
|---|
| 2026.05.19 | ₩3,210 | ₩3,340 | ₩3,210 | ₩3,265 | +1.71% | 49.5만 |
|---|
| 2026.05.18 | ₩3,325 | ₩3,330 | ₩3,065 | ₩3,220 | -3.16% | 60.2만 |
|---|
| 2026.05.15 | ₩3,530 | ₩3,550 | ₩3,310 | ₩3,355 | -4.96% | 83.6만 |
|---|
| 2026.05.14 | ₩3,530 | ₩3,610 | ₩3,500 | ₩3,525 | -0.14% | 30.2만 |
|---|
| 2026.05.13 | ₩3,630 | ₩3,650 | ₩3,520 | ₩3,530 | -2.75% | 31.1만 |
|---|
| 2026.05.12 | ₩3,615 | ₩3,640 | ₩3,470 | ₩3,575 | -1.11% | 64.6만 |
|---|
| 2026.05.11 | ₩3,765 | ₩3,785 | ₩3,600 | ₩3,615 | -3.98% | 70만 |
|---|
| 2026.05.08 | ₩3,835 | ₩3,870 | ₩3,710 | ₩3,765 | -1.83% | 50만 |
|---|
| 2026.05.07 | ₩3,895 | ₩3,900 | ₩3,815 | ₩3,830 | -1.67% | 37.5만 |
|---|
| 2026.05.06 | ₩4,025 | ₩4,100 | ₩3,860 | ₩3,895 | -3.23% | 68.8만 |
|---|
| 2026.05.04 | ₩3,995 | ₩4,085 | ₩3,995 | ₩4,025 | +0.75% | 30.5만 |
|---|
| 2026.04.30 | ₩4,095 | ₩4,110 | ₩3,975 | ₩3,980 | -2.81% | 37.7만 |
|---|
| 2026.04.29 | ₩4,110 | ₩4,120 | ₩4,025 | ₩4,090 | -0.49% | 29.3만 |
|---|
| 2026.04.28 | ₩4,165 | ₩4,165 | ₩4,095 | ₩4,110 | -1.32% | 28.9만 |
|---|
| 2026.04.27 | ₩4,135 | ₩4,170 | ₩4,110 | ₩4,170 | +0.85% | 40.6만 |
|---|
| 2026.04.24 | ₩4,180 | ₩4,200 | ₩4,080 | ₩4,110 | -1.67% | 47.7만 |
|---|
| 2026.04.23 | ₩4,095 | ₩4,335 | ₩4,000 | ₩4,140 | +1.10% | 144.3만 |
|---|
| 2026.04.22 | ₩4,080 | ₩4,090 | ₩4,000 | ₩4,050 | -0.74% | 35.1만 |
|---|
| 2026.04.21 | ₩4,195 | ₩4,400 | ₩4,045 | ₩4,080 | -2.74% | 118.7만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,150 | ₩4,020 | ₩4,020 | -3.13% | 40.7만 |
|---|
| 2026.04.17 | ₩4,160 | ₩4,215 | ₩4,060 | ₩4,150 | -0.24% | 68.4만 |
|---|
| 2026.04.16 | ₩4,005 | ₩4,225 | ₩4,005 | ₩4,110 | +2.62% | 77.3만 |
|---|
| 2026.04.15 | ₩3,875 | ₩4,030 | ₩3,875 | ₩3,995 | +3.10% | 50만 |
|---|
| 2026.04.14 | ₩3,785 | ₩3,880 | ₩3,785 | ₩3,840 | +1.45% | 37.2만 |
|---|
| 2026.04.13 | ₩3,705 | ₩3,805 | ₩3,660 | ₩3,750 | +1.21% | 28.8만 |
|---|
| 2026.04.10 | ₩3,720 | ₩3,765 | ₩3,680 | ₩3,735 | +0.40% | 24.7만 |
|---|
| 2026.04.09 | ₩3,795 | ₩3,815 | ₩3,690 | ₩3,705 | -2.37% | 23.4만 |
|---|
| 2026.04.08 | ₩3,750 | ₩3,810 | ₩3,745 | ₩3,800 | +1.33% | 27.8만 |
|---|
| 2026.04.07 | ₩3,705 | ₩3,785 | ₩3,645 | ₩3,665 | -1.08% | 22.1만 |
|---|
| 2026.04.06 | ₩3,765 | ₩3,785 | ₩3,680 | ₩3,695 | -1.86% | 24.3만 |
|---|
| 2026.04.03 | ₩3,755 | ₩3,810 | ₩3,740 | ₩3,770 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩3,905 | ₩3,950 | ₩3,695 | ₩3,755 | -3.84% | 36.2만 |
|---|
| 2026.04.01 | ₩3,760 | ₩3,910 | ₩3,755 | ₩3,905 | +3.86% | 34만 |
|---|
| 2026.03.31 | ₩3,790 | ₩3,795 | ₩3,670 | ₩3,675 | -3.03% | 37.8만 |
|---|
| 2026.03.30 | ₩3,810 | ₩3,850 | ₩3,760 | ₩3,790 | -0.52% | 25.1만 |
|---|
| 2026.03.27 | ₩3,855 | ₩3,940 | ₩3,815 | ₩3,915 | +1.56% | 24.6만 |
|---|
| 2026.03.26 | ₩4,005 | ₩4,055 | ₩3,885 | ₩3,905 | -2.50% | 25.8만 |
|---|
| 2026.03.25 | ₩3,890 | ₩4,030 | ₩3,890 | ₩4,020 | +3.34% | 38.3만 |
|---|
| 2026.03.24 | ₩3,825 | ₩3,895 | ₩3,810 | ₩3,890 | +1.70% | 45.1만 |
|---|
| 2026.03.23 | ₩3,905 | ₩3,915 | ₩3,750 | ₩3,765 | -3.59% | 56.8만 |
|---|
| 2026.03.20 | ₩3,890 | ₩4,040 | ₩3,880 | ₩3,995 | +2.70% | 41.9만 |
|---|
| 2026.03.19 | ₩3,920 | ₩3,965 | ₩3,870 | ₩3,880 | -1.02% | 48.2만 |
|---|
| 2026.03.18 | ₩4,060 | ₩4,110 | ₩4,000 | ₩4,000 | -1.48% | 45.6만 |
|---|
| 2026.03.17 | ₩4,015 | ₩4,105 | ₩3,980 | ₩4,040 | +0.62% | 42.4만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,070 | ₩3,960 | ₩3,970 | -2.22% | 38.2만 |
|---|
| 2026.03.13 | ₩4,000 | ₩4,135 | ₩3,940 | ₩4,070 | +1.75% | 33.9만 |
|---|
| 2026.03.12 | ₩3,990 | ₩4,060 | ₩3,955 | ₩4,050 | +1.50% | 31.2만 |
|---|
| 2026.03.11 | ₩4,020 | ₩4,085 | ₩3,955 | ₩4,000 | -0.50% | 53.3만 |
|---|
| 2026.03.10 | ₩3,990 | ₩4,070 | ₩3,925 | ₩4,005 | +0.38% | 57.4만 |
|---|
| 2026.03.09 | ₩3,900 | ₩3,940 | ₩3,775 | ₩3,855 | -1.15% | 73.5만 |
|---|
| 2026.03.06 | ₩4,000 | ₩4,175 | ₩3,920 | ₩4,060 | +1.50% | 49.5만 |
|---|
| 2026.03.05 | ₩3,800 | ₩4,165 | ₩3,800 | ₩4,110 | +8.16% | 110.4만 |
|---|
| 2026.03.04 | ₩4,200 | ₩4,245 | ₩3,705 | ₩3,715 | -11.55% | 203.3만 |
|---|
| 2026.03.03 | ₩4,385 | ₩4,645 | ₩4,305 | ₩4,310 | -1.71% | 120.6만 |
|---|
| 2026.02.27 | ₩4,600 | ₩4,635 | ₩4,500 | ₩4,520 | -1.74% | 74.5만 |
|---|
| 2026.02.26 | ₩4,730 | ₩4,760 | ₩4,560 | ₩4,605 | -2.64% | 137.7만 |
|---|
| 2026.02.25 | ₩4,800 | ₩4,815 | ₩4,720 | ₩4,730 | -1.46% | 73.2만 |
|---|
| 2026.02.24 | ₩4,725 | ₩4,855 | ₩4,725 | ₩4,780 | +1.16% | 97.2만 |
|---|
| 2026.02.23 | ₩4,725 | ₩4,785 | ₩4,690 | ₩4,720 | -0.11% | 78.4만 |
|---|
| 2026.02.20 | ₩4,780 | ₩4,820 | ₩4,710 | ₩4,710 | -1.46% | 75만 |
|---|
| 2026.02.19 | ₩4,725 | ₩4,850 | ₩4,660 | ₩4,810 | +1.80% | 102만 |
|---|
| 2026.02.13 | ₩4,835 | ₩4,835 | ₩4,720 | ₩4,720 | -2.38% | 109.6만 |
|---|
| 2026.02.12 | ₩4,860 | ₩4,895 | ₩4,775 | ₩4,840 | -0.41% | 122.4만 |
|---|
| 2026.02.11 | ₩4,690 | ₩5,500 | ₩4,685 | ₩4,850 | +3.41% | 1507.3만 |
|---|
| 2026.02.10 | ₩4,665 | ₩4,730 | ₩4,615 | ₩4,680 | +0.32% | 46.5만 |
|---|
| 2026.02.09 | ₩4,690 | ₩4,830 | ₩4,640 | ₩4,670 | -0.43% | 71만 |
|---|
| 2026.02.06 | ₩4,740 | ₩4,760 | ₩4,480 | ₩4,630 | -2.32% | 106.4만 |
|---|
| 2026.02.05 | ₩4,795 | ₩4,925 | ₩4,755 | ₩4,770 | -0.52% | 77.7만 |
|---|
| 2026.02.04 | ₩4,855 | ₩4,930 | ₩4,790 | ₩4,820 | -0.72% | 62.2만 |
|---|
| 2026.02.03 | ₩4,785 | ₩4,875 | ₩4,755 | ₩4,855 | +1.46% | 57만 |
|---|
| 2026.02.02 | ₩4,875 | ₩4,950 | ₩4,680 | ₩4,720 | -3.18% | 104.1만 |
|---|
| 2026.01.30 | ₩4,940 | ₩5,010 | ₩4,850 | ₩4,920 | -0.40% | 126.2만 |
|---|
| 2026.01.29 | ₩4,945 | ₩4,990 | ₩4,785 | ₩4,940 | -0.10% | 111.9만 |
|---|
| 2026.01.28 | ₩4,900 | ₩4,995 | ₩4,900 | ₩4,940 | +0.82% | 142.4만 |
|---|
| 2026.01.27 | ₩4,815 | ₩4,930 | ₩4,780 | ₩4,885 | +1.45% | 98.6만 |
|---|
| 2026.01.26 | ₩4,835 | ₩5,140 | ₩4,815 | ₩4,835 | 0.00% | 322.4만 |
|---|
| 2026.01.23 | ₩4,715 | ₩4,890 | ₩4,675 | ₩4,810 | +2.01% | 105.4만 |
|---|
| 2026.01.22 | ₩4,655 | ₩4,750 | ₩4,575 | ₩4,705 | +1.07% | 115만 |
|---|
| 2026.01.21 | ₩4,640 | ₩4,900 | ₩4,580 | ₩4,610 | -0.65% | 117.3만 |
|---|
| 2026.01.20 | ₩4,635 | ₩4,850 | ₩4,635 | ₩4,730 | +2.05% | 106.7만 |
|---|
| 2026.01.19 | ₩4,725 | ₩4,725 | ₩4,590 | ₩4,635 | -1.90% | 69.6만 |
|---|
| 2026.01.16 | ₩4,795 | ₩4,800 | ₩4,635 | ₩4,730 | -1.36% | 98.7만 |
|---|
| 2026.01.15 | ₩4,825 | ₩4,850 | ₩4,735 | ₩4,795 | -0.62% | 67.7만 |
|---|
| 2026.01.14 | ₩4,855 | ₩4,910 | ₩4,800 | ₩4,825 | -0.62% | 55.9만 |
|---|
| 2026.01.13 | ₩4,990 | ₩5,020 | ₩4,820 | ₩4,850 | -2.81% | 108.5만 |
|---|
| 2026.01.12 | ₩4,925 | ₩5,360 | ₩4,825 | ₩4,990 | +1.32% | 540.3만 |
|---|
| 2026.01.09 | ₩5,010 | ₩5,030 | ₩4,890 | ₩4,955 | -1.10% | 77.7만 |
|---|
| 2026.01.08 | ₩4,745 | ₩5,140 | ₩4,745 | ₩4,980 | +4.95% | 220.9만 |
|---|
| 2026.01.07 | ₩4,955 | ₩4,955 | ₩4,710 | ₩4,770 | -3.73% | 144.3만 |
|---|
| 2026.01.06 | ₩5,070 | ₩5,200 | ₩4,955 | ₩4,970 | -1.97% | 174.7만 |
|---|
| 2026.01.05 | ₩4,580 | ₩5,670 | ₩4,535 | ₩5,120 | +11.79% | 1261만 |
|---|
| 2026.01.02 | ₩4,490 | ₩4,640 | ₩4,490 | ₩4,560 | +1.56% | 75.4만 |
|---|
| 2025.12.30 | ₩4,525 | ₩4,535 | ₩4,445 | ₩4,480 | -0.99% | 59.7만 |
|---|
| 2025.12.29 | ₩4,485 | ₩4,555 | ₩4,405 | ₩4,530 | +1.00% | 68.7만 |
|---|
| 2025.12.26 | ₩4,585 | ₩4,620 | ₩4,455 | ₩4,485 | -2.18% | 101.4만 |
|---|
| 2025.12.24 | ₩4,750 | ₩4,760 | ₩4,580 | ₩4,580 | -3.58% | 132.2만 |
|---|
| 2025.12.23 | ₩4,905 | ₩4,950 | ₩4,740 | ₩4,745 | -3.26% | 94.5만 |
|---|
| 2025.12.22 | ₩4,920 | ₩4,955 | ₩4,870 | ₩4,875 | -0.91% | 70.3만 |
|---|
| 2025.12.19 | ₩5,020 | ₩5,050 | ₩4,810 | ₩4,895 | -2.49% | 132.3만 |
|---|
| 2025.12.18 | ₩5,040 | ₩5,100 | ₩4,980 | ₩4,980 | -1.19% | 78.4만 |
|---|
| 2025.12.17 | ₩5,380 | ₩5,430 | ₩5,080 | ₩5,100 | -5.20% | 136만 |
|---|
| 2025.12.16 | ₩5,480 | ₩5,510 | ₩5,290 | ₩5,370 | -2.01% | 106.5만 |
|---|
| 2025.12.15 | ₩5,460 | ₩5,530 | ₩5,340 | ₩5,490 | +0.55% | 95.5만 |
|---|
| 2025.12.12 | ₩5,680 | ₩5,740 | ₩5,420 | ₩5,460 | -3.87% | 232.9만 |
|---|
| 2025.12.11 | ₩5,530 | ₩5,770 | ₩5,520 | ₩5,650 | +2.17% | 309.1만 |
|---|
| 2025.12.10 | ₩5,590 | ₩5,600 | ₩5,380 | ₩5,450 | -2.50% | 126.1만 |
|---|
| 2025.12.09 | ₩5,590 | ₩5,840 | ₩5,550 | ₩5,590 | 0.00% | 264.8만 |
|---|
| 2025.12.08 | ₩5,620 | ₩5,680 | ₩5,470 | ₩5,540 | -1.42% | 116.4만 |
|---|
| 2025.12.05 | ₩5,830 | ₩5,890 | ₩5,530 | ₩5,580 | -4.29% | 199.4만 |
|---|
| 2025.12.04 | ₩5,760 | ₩6,060 | ₩5,630 | ₩5,860 | +1.74% | 500.9만 |
|---|
| 2025.12.03 | ₩5,460 | ₩5,950 | ₩5,400 | ₩5,730 | +4.95% | 580.7만 |
|---|
| 2025.12.02 | ₩5,570 | ₩5,620 | ₩5,220 | ₩5,450 | -2.15% | 248.8만 |
|---|
| 2025.12.01 | ₩5,850 | ₩5,850 | ₩5,540 | ₩5,600 | -4.27% | 249.5만 |
|---|
| 2025.11.28 | ₩5,540 | ₩5,740 | ₩5,530 | ₩5,690 | +2.71% | 340.4만 |
|---|
| 2025.11.27 | ₩5,500 | ₩5,670 | ₩5,430 | ₩5,480 | -0.36% | 203.3만 |
|---|
| 2025.11.26 | ₩5,320 | ₩5,510 | ₩5,300 | ₩5,460 | +2.63% | 205.2만 |
|---|
| 2025.11.25 | ₩5,410 | ₩5,650 | ₩5,250 | ₩5,270 | -2.59% | 277.8만 |
|---|
| 2025.11.24 | ₩5,660 | ₩5,870 | ₩5,370 | ₩5,390 | -4.77% | 370.4만 |
|---|
| 2025.11.21 | ₩5,310 | ₩5,750 | ₩5,300 | ₩5,540 | +4.33% | 389.2만 |
|---|
| 2025.11.20 | ₩5,540 | ₩5,710 | ₩5,470 | ₩5,530 | -0.18% | 283.1만 |
|---|
| 2025.11.19 | ₩5,730 | ₩5,840 | ₩5,460 | ₩5,530 | -3.49% | 520.8만 |
|---|
| 2025.11.18 | ₩5,450 | ₩6,030 | ₩5,430 | ₩5,660 | +3.85% | 2097.7만 |
|---|
| 2025.11.17 | ₩5,110 | ₩6,180 | ₩5,060 | ₩5,470 | +7.05% | 2050만 |
|---|
| 2025.11.14 | ₩5,200 | ₩5,440 | ₩5,130 | ₩5,150 | -0.96% | 162.6만 |
|---|
| 2025.11.13 | ₩5,280 | ₩5,420 | ₩5,190 | ₩5,340 | +1.14% | 166만 |
|---|
| 2025.11.12 | ₩5,270 | ₩5,370 | ₩5,220 | ₩5,260 | -0.19% | 134.5만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,350 | ₩5,130 | ₩5,250 | -0.57% | 118.2만 |
|---|
| 2025.11.10 | ₩5,060 | ₩5,290 | ₩5,040 | ₩5,250 | +3.75% | 152만 |
|---|
| 2025.11.07 | ₩5,210 | ₩5,400 | ₩5,020 | ₩5,060 | -2.88% | 253.6만 |
|---|
| 2025.11.06 | ₩5,630 | ₩5,640 | ₩5,210 | ₩5,390 | -4.26% | 341.1만 |
|---|
| 2025.11.05 | ₩5,980 | ₩6,000 | ₩5,460 | ₩5,600 | -6.35% | 588.6만 |
|---|
| 2025.11.04 | ₩5,120 | ₩6,130 | ₩5,110 | ₩6,050 | +18.16% | 2417.8만 |
|---|
| 2025.11.03 | ₩5,100 | ₩5,170 | ₩5,060 | ₩5,120 | +0.39% | 71.5만 |
|---|
| 2025.10.31 | ₩5,080 | ₩5,180 | ₩5,040 | ₩5,070 | -0.20% | 61.6만 |
|---|
| 2025.10.30 | ₩5,220 | ₩5,280 | ₩5,070 | ₩5,070 | -2.87% | 78.1만 |
|---|
| 2025.10.29 | ₩5,400 | ₩5,450 | ₩5,170 | ₩5,240 | -2.96% | 115.1만 |
|---|
| 2025.10.28 | ₩5,330 | ₩5,650 | ₩5,250 | ₩5,390 | +1.13% | 444.7만 |
|---|
| 2025.10.27 | ₩5,100 | ₩5,370 | ₩5,020 | ₩5,330 | +4.51% | 262.4만 |
|---|
| 2025.10.24 | ₩4,900 | ₩5,080 | ₩4,900 | ₩4,990 | +1.84% | 73.4만 |
|---|
| 2025.10.23 | ₩4,885 | ₩4,980 | ₩4,880 | ₩4,895 | +0.20% | 35.6만 |
|---|
| 2025.10.22 | ₩4,870 | ₩4,945 | ₩4,785 | ₩4,930 | +1.23% | 58.7만 |
|---|
| 2025.10.21 | ₩4,865 | ₩4,930 | ₩4,835 | ₩4,865 | 0.00% | 57.1만 |
|---|
| 2025.10.20 | ₩4,820 | ₩4,890 | ₩4,790 | ₩4,860 | +0.83% | 30.7만 |
|---|
| 2025.10.17 | ₩4,885 | ₩4,900 | ₩4,795 | ₩4,805 | -1.64% | 43.7만 |
|---|
| 2025.10.16 | ₩4,780 | ₩4,900 | ₩4,725 | ₩4,885 | +2.20% | 51만 |
|---|
| 2025.10.15 | ₩4,810 | ₩4,820 | ₩4,755 | ₩4,780 | -0.62% | 26.5만 |
|---|
| 2025.10.14 | ₩4,830 | ₩4,845 | ₩4,740 | ₩4,755 | -1.55% | 67.4만 |
|---|
| 2025.10.13 | ₩4,710 | ₩4,840 | ₩4,680 | ₩4,830 | +2.55% | 40만 |
|---|
| 2025.10.10 | ₩4,960 | ₩4,970 | ₩4,750 | ₩4,800 | -3.23% | 76.2만 |
|---|