시장 데이터를 불러오는 중
전체 종목
아리바이오LAB 과거 주가
아리바이오랩 · 261780.KQ · KOSDAQ
주요 제품·사업: 백신 및 면역증강제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아리바이오랩 · 261780.KQ · KOSDAQ
주요 제품·사업: 백신 및 면역증강제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,750 | ₩3,750 | ₩3,630 | ₩3,665 | -2.27% | 23.2만 |
| 2026.10.08 | ₩3,680 | ₩3,785 | ₩3,550 | ₩3,685 | +0.14% | 51.1만 |
| 2026.10.07 | ₩3,740 | ₩3,795 | ₩3,560 | ₩3,670 | -1.87% | 46.3만 |
| 2026.10.06 | ₩3,415 | ₩3,795 | ₩3,410 | ₩3,740 | +9.52% | 94.1만 |
| 2026.10.02 | ₩3,530 | ₩3,540 | ₩3,335 | ₩3,410 | -3.40% | 33.8만 |
| 2026.10.01 | ₩3,470 | ₩3,635 | ₩3,300 | ₩3,465 | -0.14% | 67만 |
| 2026.09.30 | ₩3,620 | ₩3,685 | ₩3,390 | ₩3,470 | -4.14% | 86.6만 |
| 2026.09.29 | ₩3,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,460 |
| ₩3,755 |
| +1.76% |
| 361.8만 |
| 2026.09.28 | ₩3,530 | ₩3,795 | ₩3,515 | ₩3,670 | +3.97% | 72.9만 |
|---|
| 2026.09.23 | ₩3,275 | ₩3,615 | ₩3,255 | ₩3,515 | +7.33% | 72만 |
|---|
| 2026.09.22 | ₩3,520 | ₩3,740 | ₩3,365 | ₩3,445 | -2.13% | 104.3만 |
|---|
| 2026.09.21 | ₩4,025 | ₩4,090 | ₩3,460 | ₩3,480 | -13.54% | 122만 |
|---|
| 2026.09.18 | ₩4,150 | ₩4,225 | ₩3,875 | ₩4,195 | +1.08% | 151.9만 |
|---|
| 2026.09.17 | ₩4,105 | ₩4,655 | ₩3,820 | ₩4,285 | +4.38% | 317.2만 |
|---|
| 2026.09.16 | ₩3,790 | ₩4,100 | ₩3,700 | ₩4,025 | +6.20% | 133.6만 |
|---|
| 2026.09.15 | ₩3,670 | ₩3,900 | ₩3,580 | ₩3,795 | +3.41% | 63.7만 |
|---|
| 2026.09.14 | ₩3,510 | ₩3,965 | ₩3,465 | ₩3,805 | +8.40% | 115.7만 |
|---|
| 2026.09.11 | ₩3,745 | ₩3,800 | ₩3,290 | ₩3,650 | -2.54% | 138.3만 |
|---|
| 2026.09.10 | ₩3,230 | ₩3,710 | ₩3,020 | ₩3,525 | +9.13% | 209.3만 |
|---|
| 2026.09.09 | ₩3,355 | ₩3,490 | ₩3,185 | ₩3,290 | -1.94% | 80.6만 |
|---|
| 2026.09.08 | ₩2,875 | ₩3,490 | ₩2,750 | ₩3,350 | +16.52% | 271.3만 |
|---|
| 2026.09.07 | ₩2,630 | ₩2,935 | ₩2,580 | ₩2,900 | +10.27% | 57.5만 |
|---|
| 2026.09.04 | ₩2,595 | ₩2,655 | ₩2,520 | ₩2,635 | +1.54% | 25.8만 |
|---|
| 2026.09.03 | ₩2,490 | ₩2,660 | ₩2,440 | ₩2,595 | +4.22% | 32.9만 |
|---|
| 2026.09.02 | ₩2,520 | ₩2,520 | ₩2,415 | ₩2,465 | -2.18% | 10.8만 |
|---|
| 2026.09.01 | ₩2,490 | ₩2,545 | ₩2,435 | ₩2,520 | +1.20% | 9.8만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,570 | ₩2,425 | ₩2,490 | -2.35% | 15.7만 |
|---|
| 2026.08.28 | ₩2,475 | ₩2,700 | ₩2,420 | ₩2,475 | 0.00% | 54.3만 |
|---|
| 2026.08.27 | ₩2,410 | ₩2,480 | ₩2,405 | ₩2,430 | +0.83% | 8.8만 |
|---|
| 2026.08.26 | ₩2,460 | ₩2,490 | ₩2,405 | ₩2,455 | -0.20% | 10만 |
|---|
| 2026.08.25 | ₩2,235 | ₩2,460 | ₩2,235 | ₩2,450 | +9.62% | 18.8만 |
|---|
| 2026.08.24 | ₩2,365 | ₩2,480 | ₩2,000 | ₩2,335 | -1.27% | 69.3만 |
|---|
| 2026.08.21 | ₩2,395 | ₩2,555 | ₩2,180 | ₩2,430 | +1.46% | 63만 |
|---|
| 2026.08.20 | ₩2,445 | ₩2,680 | ₩2,225 | ₩2,440 | -0.20% | 68.9만 |
|---|
| 2026.08.19 | ₩2,315 | ₩2,330 | ₩2,175 | ₩2,225 | -3.89% | 7.8만 |
|---|
| 2026.08.18 | ₩2,355 | ₩2,355 | ₩2,245 | ₩2,250 | -4.46% | 15.8만 |
|---|
| 2026.08.14 | ₩2,380 | ₩2,465 | ₩2,300 | ₩2,355 | -1.05% | 25.6만 |
|---|
| 2026.08.13 | ₩2,450 | ₩2,490 | ₩2,365 | ₩2,375 | -3.06% | 16.6만 |
|---|
| 2026.08.12 | ₩2,535 | ₩2,535 | ₩2,370 | ₩2,445 | -3.55% | 21.8만 |
|---|
| 2026.08.11 | ₩2,405 | ₩2,550 | ₩2,320 | ₩2,495 | +3.74% | 24.5만 |
|---|
| 2026.08.10 | ₩2,395 | ₩2,452 | ₩2,270 | ₩2,410 | +0.63% | 35만 |
|---|
| 2026.08.07 | ₩2,125 | ₩2,340 | ₩2,120 | ₩2,325 | +9.41% | 38.3만 |
|---|
| 2026.08.06 | ₩2,095 | ₩2,125 | ₩2,055 | ₩2,125 | +1.43% | 17.5만 |
|---|
| 2026.08.05 | ₩2,100 | ₩2,140 | ₩2,050 | ₩2,090 | -0.48% | 25.6만 |
|---|
| 2026.08.04 | ₩1,997 | ₩2,135 | ₩1,997 | ₩2,065 | +3.41% | 26.8만 |
|---|
| 2026.08.03 | ₩2,065 | ₩2,145 | ₩2,000 | ₩2,030 | -1.69% | 32만 |
|---|
| 2026.07.31 | ₩1,926 | ₩2,110 | ₩1,891 | ₩2,085 | +8.26% | 24만 |
|---|
| 2026.07.30 | ₩1,877 | ₩1,978 | ₩1,824 | ₩1,857 | -1.07% | 29.2만 |
|---|
| 2026.07.29 | ₩2,180 | ₩2,205 | ₩1,886 | ₩1,966 | -9.82% | 42.6만 |
|---|
| 2026.07.28 | ₩2,230 | ₩2,450 | ₩2,115 | ₩2,120 | -4.93% | 28.6만 |
|---|
| 2026.07.27 | ₩2,265 | ₩2,335 | ₩2,220 | ₩2,250 | -0.66% | 21.5만 |
|---|
| 2026.07.24 | ₩2,410 | ₩2,410 | ₩2,250 | ₩2,260 | -6.22% | 25.2만 |
|---|
| 2026.07.23 | ₩2,315 | ₩2,385 | ₩2,310 | ₩2,365 | +2.16% | 13.9만 |
|---|
| 2026.07.22 | ₩2,480 | ₩2,480 | ₩2,300 | ₩2,305 | -7.06% | 17.7만 |
|---|
| 2026.07.21 | ₩2,380 | ₩2,450 | ₩2,320 | ₩2,360 | -0.84% | 13만 |
|---|
| 2026.07.20 | ₩2,520 | ₩2,570 | ₩2,365 | ₩2,380 | -5.56% | 21.5만 |
|---|
| 2026.07.16 | ₩2,590 | ₩2,720 | ₩2,500 | ₩2,520 | -2.70% | 26만 |
|---|
| 2026.07.15 | ₩2,820 | ₩2,830 | ₩2,520 | ₩2,590 | -8.16% | 45.9만 |
|---|
| 2026.07.14 | ₩2,700 | ₩2,855 | ₩2,595 | ₩2,730 | +1.11% | 48만 |
|---|
| 2026.07.13 | ₩3,040 | ₩3,195 | ₩2,600 | ₩2,735 | -10.03% | 80.9만 |
|---|
| 2026.07.10 | ₩2,460 | ₩2,985 | ₩2,460 | ₩2,860 | +16.26% | 121.6만 |
|---|
| 2026.07.09 | ₩2,255 | ₩2,740 | ₩2,255 | ₩2,545 | +12.86% | 95만 |
|---|
| 2026.07.08 | ₩2,390 | ₩2,440 | ₩2,240 | ₩2,300 | -3.77% | 36.6만 |
|---|
| 2026.07.07 | ₩2,455 | ₩2,575 | ₩2,380 | ₩2,390 | -2.65% | 40.1만 |
|---|
| 2026.07.06 | ₩2,610 | ₩2,640 | ₩2,495 | ₩2,560 | -1.92% | 30.7만 |
|---|
| 2026.07.03 | ₩2,665 | ₩2,785 | ₩2,545 | ₩2,630 | -1.31% | 39.5만 |
|---|
| 2026.07.02 | ₩2,780 | ₩2,910 | ₩2,690 | ₩2,725 | -1.98% | 50만 |
|---|
| 2026.07.01 | ₩2,945 | ₩2,985 | ₩2,785 | ₩2,840 | -3.57% | 55.6만 |
|---|
| 2026.06.30 | ₩2,620 | ₩3,050 | ₩2,600 | ₩2,940 | +12.21% | 136.4만 |
|---|
| 2026.06.29 | ₩2,620 | ₩2,805 | ₩2,610 | ₩2,640 | +0.76% | 51만 |
|---|
| 2026.06.26 | ₩2,540 | ₩2,790 | ₩2,450 | ₩2,600 | +2.36% | 53.9만 |
|---|
| 2026.06.25 | ₩2,645 | ₩2,890 | ₩2,570 | ₩2,590 | -2.08% | 85.5만 |
|---|
| 2026.06.24 | ₩2,555 | ₩3,295 | ₩2,405 | ₩2,655 | +3.91% | 442만 |
|---|
| 2026.06.23 | ₩2,390 | ₩2,660 | ₩2,315 | ₩2,560 | +7.11% | 85.9만 |
|---|
| 2026.06.22 | ₩2,550 | ₩2,610 | ₩2,400 | ₩2,425 | -4.90% | 41만 |
|---|
| 2026.06.19 | ₩2,670 | ₩2,740 | ₩2,500 | ₩2,580 | -3.37% | 51.8만 |
|---|
| 2026.06.18 | ₩2,900 | ₩2,900 | ₩2,700 | ₩2,700 | -6.90% | 31.7만 |
|---|
| 2026.06.17 | ₩2,935 | ₩2,935 | ₩2,765 | ₩2,855 | -2.73% | 33.9만 |
|---|
| 2026.06.16 | ₩3,050 | ₩3,150 | ₩2,820 | ₩2,890 | -5.25% | 53.1만 |
|---|
| 2026.06.15 | ₩3,020 | ₩3,175 | ₩2,950 | ₩2,980 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩2,695 | ₩3,220 | ₩2,695 | ₩3,020 | +12.06% | 214.4만 |
|---|
| 2026.06.11 | ₩2,485 | ₩2,730 | ₩2,335 | ₩2,695 | +8.45% | 81.6만 |
|---|
| 2026.06.10 | ₩2,605 | ₩2,650 | ₩2,390 | ₩2,495 | -4.22% | 838 |
|---|
| 2026.06.09 | ₩2,425 | ₩2,670 | ₩2,425 | ₩2,605 | +7.42% | 61.4만 |
|---|
| 2026.06.08 | ₩2,495 | ₩2,650 | ₩2,300 | ₩2,425 | -2.81% | 82.3만 |
|---|
| 2026.06.05 | ₩2,775 | ₩3,020 | ₩2,510 | ₩2,590 | -6.67% | 143.6만 |
|---|
| 2026.06.04 | ₩2,685 | ₩2,845 | ₩2,650 | ₩2,650 | -1.30% | 94.4만 |
|---|
| 2026.06.02 | ₩2,790 | ₩3,300 | ₩2,625 | ₩2,780 | -0.36% | 440.9만 |
|---|
| 2026.06.01 | ₩3,040 | ₩3,105 | ₩2,840 | ₩2,900 | -4.61% | 207.6만 |
|---|
| 2026.05.29 | ₩3,630 | ₩3,880 | ₩3,135 | ₩3,205 | -11.71% | 420.5만 |
|---|
| 2026.05.28 | ₩3,960 | ₩4,375 | ₩3,655 | ₩3,705 | -6.44% | 1167.1만 |
|---|
| 2026.05.27 | ₩3,225 | ₩4,190 | ₩3,100 | ₩3,960 | +22.79% | 2123.7만 |
|---|
| 2026.05.26 | ₩3,200 | ₩3,370 | ₩2,990 | ₩3,225 | +0.78% | 246.9만 |
|---|
| 2026.05.22 | ₩3,145 | ₩3,285 | ₩3,105 | ₩3,175 | +0.95% | 140.9만 |
|---|
| 2026.05.21 | ₩3,250 | ₩3,570 | ₩3,135 | ₩3,150 | -3.08% | 531.2만 |
|---|
| 2026.05.20 | ₩3,735 | ₩4,000 | ₩3,180 | ₩3,215 | -13.92% | 560.7만 |
|---|
| 2026.05.19 | ₩3,315 | ₩4,055 | ₩3,150 | ₩3,735 | +12.67% | 1809만 |
|---|
| 2026.05.18 | ₩4,195 | ₩4,930 | ₩3,235 | ₩3,355 | -20.02% | 2615.3만 |
|---|
| 2026.05.15 | ₩4,450 | ₩4,775 | ₩3,625 | ₩4,195 | -5.73% | 3455.9만 |
|---|
| 2026.05.14 | ₩3,710 | ₩3,710 | ₩3,430 | ₩3,710 | 0.00% | 470.4만 |
|---|
| 2026.05.13 | ₩2,910 | ₩2,950 | ₩2,780 | ₩2,855 | -1.89% | 75.9만 |
|---|
| 2026.05.12 | ₩2,900 | ₩3,030 | ₩2,760 | ₩2,900 | 0.00% | 82.4만 |
|---|
| 2026.05.11 | ₩2,985 | ₩3,045 | ₩2,900 | ₩2,930 | -1.84% | 73.7만 |
|---|
| 2026.05.08 | ₩3,155 | ₩3,160 | ₩2,845 | ₩3,030 | -3.96% | 137.3만 |
|---|
| 2026.05.07 | ₩3,180 | ₩3,225 | ₩3,015 | ₩3,095 | -2.67% | 140.5만 |
|---|
| 2026.05.06 | ₩3,360 | ₩3,550 | ₩3,080 | ₩3,165 | -5.80% | 258.4만 |
|---|
| 2026.05.04 | ₩4,100 | ₩4,425 | ₩3,350 | ₩3,355 | -18.17% | 840.8만 |
|---|
| 2026.04.30 | ₩3,890 | ₩4,700 | ₩3,750 | ₩4,100 | +5.40% | 1520.8만 |
|---|
| 2026.04.29 | ₩4,005 | ₩4,045 | ₩3,835 | ₩3,895 | -2.75% | 54.8만 |
|---|
| 2026.04.28 | ₩3,940 | ₩4,080 | ₩3,735 | ₩3,985 | +1.14% | 95.9만 |
|---|
| 2026.04.27 | ₩3,735 | ₩3,995 | ₩3,735 | ₩3,860 | +3.35% | 95.9만 |
|---|
| 2026.04.24 | ₩3,610 | ₩3,915 | ₩3,510 | ₩3,730 | +3.32% | 119.1만 |
|---|
| 2026.04.23 | ₩3,490 | ₩3,705 | ₩3,425 | ₩3,610 | +3.44% | 90만 |
|---|
| 2026.04.22 | ₩3,565 | ₩3,565 | ₩3,390 | ₩3,450 | -3.23% | 48.2만 |
|---|
| 2026.04.21 | ₩3,640 | ₩3,650 | ₩3,500 | ₩3,560 | -2.20% | 55.2만 |
|---|
| 2026.04.20 | ₩3,785 | ₩3,825 | ₩3,605 | ₩3,605 | -4.76% | 87.3만 |
|---|
| 2026.04.17 | ₩3,500 | ₩4,255 | ₩3,450 | ₩3,780 | +8.00% | 598.8만 |
|---|
| 2026.04.16 | ₩3,555 | ₩3,645 | ₩3,455 | ₩3,500 | -1.55% | 85.5만 |
|---|
| 2026.04.15 | ₩3,550 | ₩3,575 | ₩3,415 | ₩3,525 | -0.70% | 88.8만 |
|---|
| 2026.04.14 | ₩3,700 | ₩3,910 | ₩3,380 | ₩3,550 | -4.05% | 265.8만 |
|---|
| 2026.04.13 | ₩3,325 | ₩4,010 | ₩3,185 | ₩3,665 | +10.23% | 880.7만 |
|---|
| 2026.04.10 | ₩3,260 | ₩3,330 | ₩3,180 | ₩3,320 | +1.84% | 51만 |
|---|
| 2026.04.09 | ₩3,330 | ₩3,335 | ₩3,195 | ₩3,230 | -3.00% | 70.9만 |
|---|
| 2026.04.08 | ₩3,430 | ₩3,690 | ₩3,280 | ₩3,375 | -1.60% | 177.1만 |
|---|
| 2026.04.07 | ₩3,395 | ₩3,435 | ₩3,240 | ₩3,360 | -1.03% | 60만 |
|---|
| 2026.04.06 | ₩3,635 | ₩3,650 | ₩3,345 | ₩3,405 | -6.33% | 78만 |
|---|
| 2026.04.03 | ₩3,675 | ₩3,695 | ₩3,535 | ₩3,650 | -0.68% | 49.9만 |
|---|
| 2026.04.02 | ₩3,895 | ₩4,030 | ₩3,420 | ₩3,615 | -7.19% | 172만 |
|---|
| 2026.04.01 | ₩3,610 | ₩3,870 | ₩3,520 | ₩3,735 | +3.46% | 176.8만 |
|---|
| 2026.03.31 | ₩3,785 | ₩3,900 | ₩3,540 | ₩3,540 | -6.47% | 145만 |
|---|
| 2026.03.30 | ₩3,790 | ₩4,235 | ₩3,650 | ₩3,800 | +0.26% | 437.4만 |
|---|
| 2026.03.27 | ₩4,335 | ₩4,685 | ₩3,905 | ₩4,530 | +4.50% | 698.4만 |
|---|
| 2026.03.26 | ₩5,430 | ₩5,430 | ₩4,445 | ₩4,530 | -16.57% | 744만 |
|---|
| 2026.03.25 | ₩5,850 | ₩5,990 | ₩5,050 | ₩5,290 | -9.57% | 1026.9만 |
|---|
| 2026.03.24 | ₩5,450 | ₩6,720 | ₩5,180 | ₩5,700 | +4.59% | 5053.6만 |
|---|
| 2026.03.23 | ₩3,910 | ₩5,300 | ₩3,705 | ₩5,300 | +35.55% | 2849.7만 |
|---|
| 2026.03.20 | ₩4,500 | ₩4,935 | ₩4,055 | ₩4,080 | -9.33% | 3605.9만 |
|---|
| 2026.03.19 | ₩3,145 | ₩4,085 | ₩2,280 | ₩4,085 | +29.89% | 3082.2만 |
|---|
| 2026.03.18 | ₩3,150 | ₩3,200 | ₩2,985 | ₩3,145 | -0.16% | 30.5만 |
|---|
| 2026.03.17 | ₩3,010 | ₩3,170 | ₩2,900 | ₩3,140 | +4.32% | 22.7만 |
|---|
| 2026.03.16 | ₩3,140 | ₩3,260 | ₩2,985 | ₩3,005 | -4.30% | 29만 |
|---|
| 2026.03.13 | ₩3,140 | ₩3,230 | ₩3,060 | ₩3,140 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩2,960 | ₩3,290 | ₩2,950 | ₩3,205 | +8.28% | 117.5만 |
|---|
| 2026.03.11 | ₩2,895 | ₩2,970 | ₩2,805 | ₩2,960 | +2.25% | 29.8만 |
|---|
| 2026.03.10 | ₩2,570 | ₩2,925 | ₩2,570 | ₩2,835 | +10.31% | 53.2만 |
|---|
| 2026.03.09 | ₩2,700 | ₩2,700 | ₩2,560 | ₩2,575 | -4.63% | 8.2만 |
|---|
| 2026.03.06 | ₩2,625 | ₩2,730 | ₩2,595 | ₩2,710 | +3.24% | 8.4만 |
|---|
| 2026.03.05 | ₩2,500 | ₩2,640 | ₩2,500 | ₩2,625 | +5.00% | 7.2만 |
|---|
| 2026.03.04 | ₩2,590 | ₩2,700 | ₩2,420 | ₩2,500 | -3.47% | 16.4만 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,830 | ₩2,455 | ₩2,585 | +2.99% | 24.6만 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,600 | ₩2,450 | ₩2,510 | -3.46% | 9.5만 |
|---|
| 2026.02.26 | ₩2,580 | ₩2,595 | ₩2,480 | ₩2,480 | -3.88% | 13.9만 |
|---|
| 2026.02.25 | ₩2,615 | ₩2,645 | ₩2,580 | ₩2,580 | -1.34% | 8.3만 |
|---|
| 2026.02.24 | ₩2,650 | ₩2,650 | ₩2,600 | ₩2,620 | -1.13% | 4.5만 |
|---|
| 2026.02.23 | ₩2,615 | ₩2,665 | ₩2,585 | ₩2,650 | +1.34% | 10.4만 |
|---|
| 2026.02.20 | ₩2,635 | ₩2,635 | ₩2,565 | ₩2,625 | -0.38% | 10.3만 |
|---|
| 2026.02.19 | ₩2,680 | ₩2,705 | ₩2,600 | ₩2,635 | -1.68% | 10.6만 |
|---|
| 2026.02.13 | ₩2,745 | ₩2,750 | ₩2,650 | ₩2,695 | -1.82% | 5.6만 |
|---|
| 2026.02.12 | ₩2,725 | ₩2,760 | ₩2,660 | ₩2,745 | +0.73% | 10.1만 |
|---|
| 2026.02.11 | ₩2,720 | ₩2,740 | ₩2,640 | ₩2,720 | 0.00% | 7.1만 |
|---|
| 2026.02.10 | ₩2,690 | ₩2,730 | ₩2,635 | ₩2,710 | +0.74% | 7.2만 |
|---|
| 2026.02.09 | ₩2,650 | ₩2,685 | ₩2,620 | ₩2,665 | +0.57% | 4.7만 |
|---|
| 2026.02.06 | ₩2,680 | ₩2,680 | ₩2,580 | ₩2,640 | -1.49% | 8.8만 |
|---|
| 2026.02.05 | ₩2,780 | ₩2,780 | ₩2,680 | ₩2,700 | -2.88% | 7.2만 |
|---|
| 2026.02.04 | ₩2,760 | ₩2,790 | ₩2,730 | ₩2,770 | +0.36% | 4.6만 |
|---|
| 2026.02.03 | ₩2,725 | ₩2,800 | ₩2,700 | ₩2,760 | +1.28% | 8.8만 |
|---|
| 2026.02.02 | ₩2,805 | ₩2,825 | ₩2,690 | ₩2,720 | -3.03% | 9.5만 |
|---|
| 2026.01.30 | ₩2,990 | ₩2,990 | ₩2,795 | ₩2,840 | -5.02% | 14.9만 |
|---|
| 2026.01.29 | ₩2,945 | ₩3,105 | ₩2,850 | ₩2,960 | +0.51% | 47.1만 |
|---|
| 2026.01.28 | ₩2,990 | ₩3,045 | ₩2,870 | ₩2,905 | -2.84% | 21.8만 |
|---|
| 2026.01.27 | ₩2,875 | ₩3,075 | ₩2,845 | ₩3,000 | +4.35% | 29.1만 |
|---|
| 2026.01.26 | ₩2,800 | ₩2,945 | ₩2,795 | ₩2,895 | +3.39% | 16만 |
|---|
| 2026.01.23 | ₩2,740 | ₩2,800 | ₩2,690 | ₩2,800 | +2.19% | 4만 |
|---|
| 2026.01.22 | ₩2,730 | ₩2,735 | ₩2,670 | ₩2,715 | -0.55% | 3.3만 |
|---|
| 2026.01.21 | ₩2,790 | ₩2,790 | ₩2,700 | ₩2,715 | -2.69% | 5.1만 |
|---|
| 2026.01.20 | ₩2,765 | ₩2,870 | ₩2,650 | ₩2,795 | +1.08% | 11.8만 |
|---|
| 2026.01.19 | ₩2,780 | ₩2,800 | ₩2,700 | ₩2,765 | -0.54% | 4.5만 |
|---|
| 2026.01.16 | ₩2,700 | ₩2,800 | ₩2,660 | ₩2,785 | +3.15% | 10.7만 |
|---|
| 2026.01.15 | ₩2,695 | ₩2,725 | ₩2,650 | ₩2,690 | -0.19% | 3.4만 |
|---|
| 2026.01.14 | ₩2,730 | ₩2,735 | ₩2,655 | ₩2,695 | -1.28% | 5만 |
|---|
| 2026.01.13 | ₩2,735 | ₩2,760 | ₩2,680 | ₩2,725 | -0.37% | 3.7만 |
|---|
| 2026.01.12 | ₩2,715 | ₩2,755 | ₩2,680 | ₩2,735 | +0.74% | 4.1만 |
|---|
| 2026.01.09 | ₩2,740 | ₩2,765 | ₩2,705 | ₩2,735 | -0.18% | 4.7만 |
|---|
| 2026.01.08 | ₩2,810 | ₩2,810 | ₩2,660 | ₩2,740 | -2.49% | 6.2만 |
|---|
| 2026.01.07 | ₩2,870 | ₩2,870 | ₩2,780 | ₩2,810 | -2.09% | 3.9만 |
|---|
| 2026.01.06 | ₩2,895 | ₩2,915 | ₩2,805 | ₩2,870 | -0.86% | 3.8만 |
|---|
| 2026.01.05 | ₩2,900 | ₩2,905 | ₩2,790 | ₩2,880 | -0.69% | 9만 |
|---|
| 2026.01.02 | ₩2,835 | ₩2,910 | ₩2,785 | ₩2,880 | +1.59% | 7.1만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,900 | ₩2,825 | ₩2,825 | -1.57% | 3만 |
|---|
| 2025.12.29 | ₩2,800 | ₩2,920 | ₩2,740 | ₩2,865 | +2.32% | 10.7만 |
|---|
| 2025.12.26 | ₩2,755 | ₩2,825 | ₩2,695 | ₩2,800 | +1.63% | 11.7만 |
|---|
| 2025.12.24 | ₩2,835 | ₩2,835 | ₩2,755 | ₩2,785 | -1.76% | 2.4만 |
|---|
| 2025.12.23 | ₩2,890 | ₩2,890 | ₩2,765 | ₩2,800 | -3.11% | 7.7만 |
|---|
| 2025.12.22 | ₩2,870 | ₩2,875 | ₩2,810 | ₩2,870 | 0.00% | 6.3만 |
|---|
| 2025.12.19 | ₩2,815 | ₩2,920 | ₩2,805 | ₩2,860 | +1.60% | 13.5만 |
|---|
| 2025.12.18 | ₩2,850 | ₩3,140 | ₩2,780 | ₩2,800 | -1.75% | 53.9만 |
|---|
| 2025.12.17 | ₩2,885 | ₩2,890 | ₩2,820 | ₩2,840 | -1.56% | 1.4만 |
|---|
| 2025.12.16 | ₩2,880 | ₩2,905 | ₩2,785 | ₩2,885 | +0.17% | 5.1만 |
|---|
| 2025.12.15 | ₩2,920 | ₩2,930 | ₩2,850 | ₩2,900 | -0.68% | 3.3만 |
|---|
| 2025.12.12 | ₩2,945 | ₩2,950 | ₩2,870 | ₩2,930 | -0.51% | 3.5만 |
|---|
| 2025.12.11 | ₩2,930 | ₩2,980 | ₩2,905 | ₩2,930 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩2,920 | ₩2,960 | ₩2,855 | ₩2,925 | +0.17% | 5.3만 |
|---|
| 2025.12.09 | ₩2,860 | ₩2,935 | ₩2,820 | ₩2,910 | +1.75% | 5.5만 |
|---|
| 2025.12.08 | ₩2,935 | ₩2,935 | ₩2,825 | ₩2,855 | -2.73% | 4.6만 |
|---|
| 2025.12.05 | ₩2,990 | ₩2,990 | ₩2,805 | ₩2,935 | -1.84% | 6.5만 |
|---|
| 2025.12.04 | ₩2,945 | ₩2,995 | ₩2,855 | ₩2,940 | -0.17% | 10.2만 |
|---|
| 2025.12.03 | ₩2,860 | ₩2,940 | ₩2,700 | ₩2,915 | +1.92% | 11만 |
|---|
| 2025.12.02 | ₩2,850 | ₩2,855 | ₩2,785 | ₩2,850 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩2,770 | ₩2,850 | ₩2,770 | ₩2,845 | +2.71% | 4.9만 |
|---|
| 2025.11.28 | ₩2,660 | ₩2,830 | ₩2,655 | ₩2,780 | +4.51% | 10.7만 |
|---|
| 2025.11.27 | ₩2,705 | ₩2,730 | ₩2,505 | ₩2,670 | -1.29% | 8.3만 |
|---|
| 2025.11.26 | ₩2,665 | ₩2,760 | ₩2,635 | ₩2,750 | +3.19% | 4.7만 |
|---|
| 2025.11.25 | ₩2,575 | ₩2,670 | ₩2,570 | ₩2,665 | +3.50% | 3.3만 |
|---|
| 2025.11.24 | ₩2,650 | ₩2,680 | ₩2,570 | ₩2,595 | -2.08% | 4.3만 |
|---|
| 2025.11.21 | ₩2,745 | ₩2,790 | ₩2,600 | ₩2,615 | -4.74% | 5.3만 |
|---|
| 2025.11.20 | ₩2,735 | ₩2,850 | ₩2,680 | ₩2,745 | +0.37% | 3.7만 |
|---|
| 2025.11.19 | ₩2,790 | ₩2,790 | ₩2,650 | ₩2,700 | -3.23% | 4.3만 |
|---|
| 2025.11.18 | ₩2,880 | ₩2,880 | ₩2,705 | ₩2,765 | -3.99% | 4.6만 |
|---|
| 2025.11.17 | ₩2,945 | ₩2,950 | ₩2,805 | ₩2,880 | -2.21% | 3.5만 |
|---|
| 2025.11.14 | ₩2,895 | ₩2,945 | ₩2,825 | ₩2,945 | +1.73% | 12.4만 |
|---|
| 2025.11.13 | ₩2,830 | ₩2,955 | ₩2,790 | ₩2,895 | +2.30% | 9만 |
|---|
| 2025.11.12 | ₩2,810 | ₩2,855 | ₩2,770 | ₩2,815 | +0.18% | 5.4만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,860 | ₩2,755 | ₩2,810 | -0.53% | 7.2만 |
|---|
| 2025.11.10 | ₩2,740 | ₩2,870 | ₩2,740 | ₩2,825 | +3.10% | 8.9만 |
|---|
| 2025.11.07 | ₩2,795 | ₩2,795 | ₩2,700 | ₩2,710 | -3.04% | 12.3만 |
|---|
| 2025.11.06 | ₩2,750 | ₩2,830 | ₩2,735 | ₩2,790 | +1.45% | 9.7만 |
|---|
| 2025.11.05 | ₩2,765 | ₩2,775 | ₩2,630 | ₩2,735 | -1.08% | 8.3만 |
|---|
| 2025.11.04 | ₩2,660 | ₩2,800 | ₩2,635 | ₩2,705 | +1.69% | 9.2만 |
|---|
| 2025.11.03 | ₩2,725 | ₩2,790 | ₩2,600 | ₩2,660 | -2.39% | 11.4만 |
|---|
| 2025.10.31 | ₩2,695 | ₩2,765 | ₩2,690 | ₩2,725 | +1.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,795 | ₩2,880 | ₩2,670 | ₩2,705 | -3.22% | 8.8만 |
|---|
| 2025.10.29 | ₩2,790 | ₩2,900 | ₩2,740 | ₩2,790 | 0.00% | 6.1만 |
|---|
| 2025.10.28 | ₩2,830 | ₩2,940 | ₩2,775 | ₩2,780 | -1.77% | 10.2만 |
|---|
| 2025.10.27 | ₩2,630 | ₩2,930 | ₩2,605 | ₩2,830 | +7.60% | 42.1만 |
|---|
| 2025.10.24 | ₩2,600 | ₩2,660 | ₩2,590 | ₩2,630 | +1.15% | 3.6만 |
|---|
| 2025.10.23 | ₩2,655 | ₩2,690 | ₩2,555 | ₩2,605 | -1.88% | 12.6만 |
|---|
| 2025.10.22 | ₩2,640 | ₩2,670 | ₩2,580 | ₩2,655 | +0.57% | 7.7만 |
|---|
| 2025.10.21 | ₩2,655 | ₩2,680 | ₩2,615 | ₩2,640 | -0.56% | 9.2만 |
|---|
| 2025.10.20 | ₩2,745 | ₩2,755 | ₩2,540 | ₩2,670 | -2.73% | 31.9만 |
|---|
| 2025.10.17 | ₩2,600 | ₩3,190 | ₩2,535 | ₩2,755 | +5.96% | 330.7만 |
|---|
| 2025.10.16 | ₩2,600 | ₩2,600 | ₩2,505 | ₩2,535 | -2.50% | 5.7만 |
|---|
| 2025.10.15 | ₩2,530 | ₩2,595 | ₩2,500 | ₩2,565 | +1.38% | 4.8만 |
|---|
| 2025.10.14 | ₩2,510 | ₩2,550 | ₩2,485 | ₩2,530 | +0.80% | 4.1만 |
|---|
| 2025.10.13 | ₩2,600 | ₩2,600 | ₩2,480 | ₩2,510 | -3.46% | 7.6만 |
|---|