시장 데이터를 불러오는 중
전체 종목
HLB바이오스텝 과거 주가
HLB바이오스텝 · 278650.KQ · KOSDAQ
주요 제품·사업: 비임상실험 유효성(약리)평가
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HLB바이오스텝 · 278650.KQ · KOSDAQ
주요 제품·사업: 비임상실험 유효성(약리)평가
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,300 | ₩6,310 | ₩5,190 | ₩6,310 | +19.06% | 562만 |
| 2026.10.07 | ₩3,500 | ₩4,855 | ₩3,390 | ₩4,855 | +38.71% | 682.6만 |
| 2026.10.06 | ₩2,905 | ₩3,735 | ₩2,905 | ₩3,735 | +28.57% | 92만 |
| 2026.10.02 | ₩3,030 | ₩3,030 | ₩2,870 | ₩2,875 | -5.12% | 17.3만 |
| 2026.10.01 | ₩3,255 | ₩3,255 | ₩2,980 | ₩3,055 | -6.14% | 29.9만 |
| 2026.09.30 | ₩3,255 | ₩3,690 | ₩3,010 | ₩3,255 | 0.00% | 70.3만 |
| 2026.09.29 | ₩3,680 | ₩4,170 | ₩3,410 | ₩3,440 | -6.52% | 282.1만 |
| 2026.09.28 | ₩3,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,250 |
| ₩3,250 |
| 0.00% |
| 15.6만 |
| 2026.09.23 | ₩2,535 | ₩2,595 | ₩2,500 | ₩2,500 | -1.38% | 3.6만 |
|---|
| 2026.09.22 | ₩2,595 | ₩2,615 | ₩2,510 | ₩2,545 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩2,595 | ₩2,735 | ₩2,405 | ₩2,595 | 0.00% | 33.7만 |
|---|
| 2026.09.18 | ₩2,505 | ₩2,540 | ₩2,410 | ₩2,505 | 0.00% | 8.3만 |
|---|
| 2026.09.17 | ₩2,495 | ₩2,590 | ₩2,485 | ₩2,485 | -0.40% | 5.4만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,685 | ₩2,475 | ₩2,500 | -6.72% | 14.3만 |
|---|
| 2026.09.15 | ₩2,270 | ₩2,960 | ₩2,255 | ₩2,600 | +14.54% | 161.7만 |
|---|
| 2026.09.14 | ₩2,295 | ₩2,395 | ₩2,270 | ₩2,280 | -0.65% | 2.2만 |
|---|
| 2026.09.11 | ₩2,290 | ₩2,480 | ₩2,250 | ₩2,295 | +0.22% | 9.8천 |
|---|
| 2026.09.10 | ₩2,295 | ₩2,400 | ₩2,270 | ₩2,290 | -0.22% | 1.6만 |
|---|
| 2026.09.09 | ₩2,340 | ₩2,365 | ₩2,285 | ₩2,300 | -1.71% | 1만 |
|---|
| 2026.09.08 | ₩2,400 | ₩2,440 | ₩2,330 | ₩2,340 | -2.50% | 2.1만 |
|---|
| 2026.09.07 | ₩2,530 | ₩2,595 | ₩2,405 | ₩2,405 | -4.94% | 2.7만 |
|---|
| 2026.09.04 | ₩2,420 | ₩2,530 | ₩2,400 | ₩2,505 | +3.51% | 2만 |
|---|
| 2026.09.03 | ₩2,420 | ₩2,500 | ₩2,360 | ₩2,420 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩2,435 | ₩2,500 | ₩2,275 | ₩2,420 | -0.62% | 4.6만 |
|---|
| 2026.09.01 | ₩2,680 | ₩2,680 | ₩2,365 | ₩2,435 | -9.14% | 3.5만 |
|---|
| 2026.08.31 | ₩2,315 | ₩2,355 | ₩2,270 | ₩2,355 | +1.73% | 1.5만 |
|---|
| 2026.08.28 | ₩2,240 | ₩2,370 | ₩2,225 | ₩2,315 | +3.35% | 1.2만 |
|---|
| 2026.08.27 | ₩2,315 | ₩2,320 | ₩2,210 | ₩2,240 | -3.24% | 2.8만 |
|---|
| 2026.08.26 | ₩2,355 | ₩2,400 | ₩2,280 | ₩2,315 | -1.70% | 2.2만 |
|---|
| 2026.08.25 | ₩2,320 | ₩2,410 | ₩2,245 | ₩2,355 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩2,400 | ₩2,500 | ₩2,310 | ₩2,320 | -3.33% | 1.9만 |
|---|
| 2026.08.21 | ₩2,400 | ₩2,400 | ₩2,305 | ₩2,350 | -2.08% | 2.7만 |
|---|
| 2026.08.20 | ₩2,585 | ₩2,625 | ₩2,350 | ₩2,395 | -7.35% | 3.9만 |
|---|
| 2026.08.19 | ₩2,480 | ₩2,550 | ₩2,375 | ₩2,400 | -3.23% | 3.1만 |
|---|
| 2026.08.18 | ₩2,540 | ₩2,615 | ₩2,490 | ₩2,500 | -1.57% | 5만 |
|---|
| 2026.08.14 | ₩2,565 | ₩2,625 | ₩2,465 | ₩2,540 | -0.97% | 6.1만 |
|---|
| 2026.08.13 | ₩2,435 | ₩2,520 | ₩2,315 | ₩2,450 | +0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩2,395 | ₩2,465 | ₩2,350 | ₩2,435 | +1.67% | 3.7만 |
|---|
| 2026.08.11 | ₩2,260 | ₩2,395 | ₩2,200 | ₩2,395 | +5.97% | 6.8만 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,250 | ₩2,080 | ₩2,240 | +7.69% | 5.1만 |
|---|
| 2026.08.07 | ₩2,060 | ₩2,170 | ₩2,020 | ₩2,080 | +0.97% | 4.3만 |
|---|
| 2026.08.06 | ₩1,981 | ₩2,110 | ₩1,981 | ₩2,060 | +3.99% | 6.8만 |
|---|
| 2026.08.05 | ₩2,005 | ₩2,120 | ₩1,981 | ₩1,981 | -1.20% | 6.6만 |
|---|
| 2026.08.04 | ₩1,750 | ₩2,005 | ₩1,750 | ₩1,980 | +13.14% | 6만 |
|---|
| 2026.08.03 | ₩1,693 | ₩1,813 | ₩1,662 | ₩1,790 | +5.73% | 4.7만 |
|---|
| 2026.07.31 | ₩1,585 | ₩1,695 | ₩1,585 | ₩1,693 | +6.81% | 2.9만 |
|---|
| 2026.07.30 | ₩1,623 | ₩1,681 | ₩1,500 | ₩1,583 | -2.46% | 4만 |
|---|
| 2026.07.29 | ₩1,662 | ₩1,757 | ₩1,500 | ₩1,623 | -2.35% | 9.1만 |
|---|
| 2026.07.28 | ₩1,800 | ₩1,801 | ₩1,655 | ₩1,706 | -5.22% | 6.5만 |
|---|
| 2026.07.27 | ₩1,852 | ₩1,891 | ₩1,800 | ₩1,800 | -2.81% | 10.5만 |
|---|
| 2026.07.24 | ₩2,035 | ₩2,350 | ₩1,890 | ₩1,890 | -7.13% | 82.4만 |
|---|
| 2026.07.23 | ₩1,760 | ₩1,845 | ₩1,740 | ₩1,809 | +2.78% | 5만 |
|---|
| 2026.07.22 | ₩1,985 | ₩1,985 | ₩1,755 | ₩1,760 | -11.34% | 14.9만 |
|---|
| 2026.07.21 | ₩1,936 | ₩2,125 | ₩1,800 | ₩1,892 | -2.27% | 16.8만 |
|---|
| 2026.07.20 | ₩2,095 | ₩2,095 | ₩1,886 | ₩1,889 | -9.83% | 16만 |
|---|
| 2026.07.16 | ₩2,630 | ₩2,700 | ₩2,095 | ₩2,100 | -20.15% | 71.9만 |
|---|
| 2026.07.15 | ₩1,977 | ₩2,405 | ₩1,924 | ₩2,405 | +21.65% | 52.2만 |
|---|
| 2026.07.14 | ₩1,933 | ₩1,946 | ₩1,788 | ₩1,852 | -4.19% | 42.7만 |
|---|
| 2026.07.13 | ₩1,949 | ₩2,065 | ₩1,886 | ₩1,933 | -0.82% | 26.6만 |
|---|
| 2026.07.10 | ₩2,005 | ₩2,165 | ₩2,005 | ₩2,010 | +0.25% | 101.2만 |
|---|
| 2026.07.09 | ₩2,775 | ₩2,985 | ₩2,740 | ₩2,860 | +3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩2,935 | ₩2,995 | ₩2,705 | ₩2,780 | -5.28% | 5.8만 |
|---|
| 2026.07.07 | ₩2,980 | ₩3,065 | ₩2,910 | ₩2,935 | -1.51% | 3.1만 |
|---|
| 2026.07.06 | ₩2,895 | ₩3,085 | ₩2,895 | ₩2,960 | +2.25% | 3.9만 |
|---|
| 2026.07.03 | ₩2,850 | ₩2,975 | ₩2,570 | ₩2,895 | +1.58% | 3.2만 |
|---|
| 2026.07.02 | ₩2,820 | ₩2,965 | ₩2,820 | ₩2,845 | +0.89% | 2.7만 |
|---|
| 2026.07.01 | ₩2,860 | ₩2,910 | ₩2,750 | ₩2,905 | +1.57% | 3.5만 |
|---|
| 2026.06.30 | ₩2,790 | ₩2,895 | ₩2,740 | ₩2,860 | +2.51% | 4.4만 |
|---|
| 2026.06.29 | ₩2,500 | ₩2,790 | ₩2,500 | ₩2,790 | +11.60% | 5.7만 |
|---|
| 2026.06.26 | ₩2,635 | ₩2,640 | ₩2,440 | ₩2,510 | -4.74% | 7.1만 |
|---|
| 2026.06.25 | ₩2,765 | ₩2,815 | ₩2,610 | ₩2,635 | -4.70% | 8.6만 |
|---|
| 2026.06.24 | ₩2,820 | ₩2,875 | ₩2,700 | ₩2,785 | -1.24% | 4.2만 |
|---|
| 2026.06.23 | ₩2,985 | ₩3,055 | ₩2,755 | ₩2,820 | -5.53% | 6.7만 |
|---|
| 2026.06.22 | ₩2,950 | ₩3,055 | ₩2,880 | ₩3,010 | +2.03% | 3.8만 |
|---|
| 2026.06.19 | ₩3,250 | ₩3,250 | ₩3,000 | ₩3,000 | -7.69% | 8만 |
|---|
| 2026.06.18 | ₩3,500 | ₩3,540 | ₩3,230 | ₩3,250 | -7.14% | 8.9만 |
|---|
| 2026.06.17 | ₩3,195 | ₩3,650 | ₩2,900 | ₩3,435 | +7.51% | 21.9만 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,750 | ₩2,965 | ₩3,145 | +2.44% | 31만 |
|---|
| 2026.06.15 | ₩2,955 | ₩3,130 | ₩2,955 | ₩3,090 | +4.57% | 4.3만 |
|---|
| 2026.06.12 | ₩3,030 | ₩3,050 | ₩2,950 | ₩2,950 | -2.64% | 4.6만 |
|---|
| 2026.06.11 | ₩2,970 | ₩3,005 | ₩2,890 | ₩2,990 | +0.67% | 3.5만 |
|---|
| 2026.06.10 | ₩2,955 | ₩3,050 | ₩2,930 | ₩2,985 | +1.02% | 361 |
|---|
| 2026.06.09 | ₩2,920 | ₩3,090 | ₩2,910 | ₩2,975 | +1.88% | 4.7만 |
|---|
| 2026.06.08 | ₩3,000 | ₩3,025 | ₩2,850 | ₩2,920 | -2.67% | 9.4만 |
|---|
| 2026.06.05 | ₩3,120 | ₩3,195 | ₩3,020 | ₩3,150 | +0.96% | 5.7만 |
|---|
| 2026.06.04 | ₩3,285 | ₩3,345 | ₩3,075 | ₩3,115 | -5.18% | 8.1만 |
|---|
| 2026.06.02 | ₩3,300 | ₩3,430 | ₩3,100 | ₩3,235 | -1.97% | 7.1만 |
|---|
| 2026.06.01 | ₩3,335 | ₩3,470 | ₩3,005 | ₩3,435 | +3.00% | 15.1만 |
|---|
| 2026.05.29 | ₩3,660 | ₩3,660 | ₩3,250 | ₩3,355 | -8.33% | 19.1만 |
|---|
| 2026.05.28 | ₩3,795 | ₩3,885 | ₩3,535 | ₩3,660 | -3.56% | 6.5만 |
|---|
| 2026.05.27 | ₩4,000 | ₩4,000 | ₩3,715 | ₩3,715 | -7.12% | 11.2만 |
|---|
| 2026.05.26 | ₩4,440 | ₩4,440 | ₩4,000 | ₩4,000 | -9.91% | 9.1만 |
|---|
| 2026.05.22 | ₩3,785 | ₩4,170 | ₩3,785 | ₩4,080 | +7.79% | 11.1만 |
|---|
| 2026.05.21 | ₩3,820 | ₩4,110 | ₩3,780 | ₩3,780 | -1.05% | 10.8만 |
|---|
| 2026.05.20 | ₩4,140 | ₩4,250 | ₩3,830 | ₩3,830 | -7.49% | 14.5만 |
|---|
| 2026.05.19 | ₩4,780 | ₩4,780 | ₩3,980 | ₩4,255 | -10.98% | 30만 |
|---|
| 2026.05.18 | ₩5,760 | ₩5,800 | ₩4,780 | ₩4,785 | -16.93% | 34.4만 |
|---|
| 2026.05.15 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩6,360 | ₩6,360 | ₩6,360 | ₩6,360 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩6,505 | ₩6,505 | ₩6,220 | ₩6,360 | -2.23% | 12.2만 |
|---|
| 2026.04.22 | ₩6,590 | ₩6,590 | ₩6,320 | ₩6,485 | -1.59% | 8.1만 |
|---|
| 2026.04.21 | ₩6,875 | ₩6,875 | ₩6,485 | ₩6,595 | -4.07% | 11.5만 |
|---|
| 2026.04.20 | ₩7,050 | ₩7,090 | ₩6,725 | ₩6,875 | -2.48% | 11.9만 |
|---|
| 2026.04.17 | ₩7,075 | ₩7,100 | ₩6,955 | ₩7,025 | -0.71% | 5.6만 |
|---|
| 2026.04.16 | ₩7,125 | ₩7,125 | ₩6,895 | ₩7,075 | -0.70% | 9.7만 |
|---|
| 2026.04.15 | ₩6,850 | ₩7,180 | ₩6,585 | ₩7,125 | +4.01% | 18.3만 |
|---|
| 2026.04.14 | ₩6,460 | ₩6,870 | ₩6,450 | ₩6,820 | +5.57% | 13.4만 |
|---|
| 2026.04.13 | ₩6,430 | ₩6,530 | ₩6,350 | ₩6,440 | +0.16% | 5.4만 |
|---|
| 2026.04.10 | ₩6,290 | ₩6,445 | ₩6,170 | ₩6,440 | +2.38% | 6.1만 |
|---|
| 2026.04.09 | ₩6,215 | ₩6,295 | ₩6,130 | ₩6,290 | +1.21% | 2.6만 |
|---|
| 2026.04.08 | ₩6,190 | ₩6,305 | ₩6,035 | ₩6,215 | +0.40% | 6.2만 |
|---|
| 2026.04.07 | ₩5,985 | ₩6,200 | ₩5,875 | ₩5,985 | 0.00% | 3.4만 |
|---|
| 2026.04.06 | ₩5,945 | ₩6,095 | ₩5,800 | ₩5,985 | +0.67% | 4.2만 |
|---|
| 2026.04.03 | ₩5,975 | ₩6,005 | ₩5,845 | ₩5,955 | -0.33% | 2.2만 |
|---|
| 2026.04.02 | ₩6,150 | ₩6,370 | ₩5,800 | ₩5,955 | -3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩5,980 | ₩6,200 | ₩5,980 | ₩6,145 | +2.76% | 3.7만 |
|---|
| 2026.03.31 | ₩6,145 | ₩6,275 | ₩5,895 | ₩5,950 | -3.17% | 7.1만 |
|---|
| 2026.03.30 | ₩6,660 | ₩6,660 | ₩6,200 | ₩6,295 | -5.48% | 6.6만 |
|---|
| 2026.03.27 | ₩6,320 | ₩6,615 | ₩6,000 | ₩6,470 | +2.37% | 6.2만 |
|---|
| 2026.03.26 | ₩6,410 | ₩6,600 | ₩6,340 | ₩6,390 | -0.31% | 6.5만 |
|---|
| 2026.03.25 | ₩6,200 | ₩6,415 | ₩6,125 | ₩6,410 | +3.39% | 3.5만 |
|---|
| 2026.03.24 | ₩6,365 | ₩6,395 | ₩6,120 | ₩6,230 | -2.12% | 4.2만 |
|---|
| 2026.03.23 | ₩6,415 | ₩6,415 | ₩6,000 | ₩6,140 | -4.29% | 3.3만 |
|---|
| 2026.03.20 | ₩6,440 | ₩6,650 | ₩6,355 | ₩6,415 | -0.39% | 5.2만 |
|---|
| 2026.03.19 | ₩6,280 | ₩6,770 | ₩6,135 | ₩6,380 | +1.59% | 18.6만 |
|---|
| 2026.03.18 | ₩6,205 | ₩6,355 | ₩6,135 | ₩6,280 | +1.21% | 6.4만 |
|---|
| 2026.03.17 | ₩6,040 | ₩6,305 | ₩6,000 | ₩6,205 | +2.73% | 6.8만 |
|---|
| 2026.03.16 | ₩6,110 | ₩6,250 | ₩5,955 | ₩6,085 | -0.41% | 3.3만 |
|---|
| 2026.03.13 | ₩6,235 | ₩6,235 | ₩6,035 | ₩6,110 | -2.00% | 8.6만 |
|---|
| 2026.03.12 | ₩6,205 | ₩6,330 | ₩5,955 | ₩6,250 | +0.73% | 8만 |
|---|
| 2026.03.11 | ₩6,125 | ₩6,290 | ₩6,125 | ₩6,205 | +1.31% | 3.4만 |
|---|
| 2026.03.10 | ₩6,065 | ₩6,290 | ₩6,045 | ₩6,120 | +0.91% | 3.9만 |
|---|
| 2026.03.09 | ₩6,060 | ₩6,075 | ₩5,850 | ₩6,050 | -0.17% | 5.6만 |
|---|
| 2026.03.06 | ₩6,150 | ₩6,320 | ₩5,905 | ₩6,105 | -0.73% | 6.1만 |
|---|
| 2026.03.05 | ₩5,555 | ₩6,160 | ₩5,555 | ₩6,160 | +10.89% | 7.8만 |
|---|
| 2026.03.04 | ₩5,760 | ₩6,045 | ₩5,430 | ₩5,495 | -4.60% | 12.7만 |
|---|
| 2026.03.03 | ₩5,955 | ₩6,245 | ₩5,840 | ₩6,065 | +1.85% | 12.6만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,090 | ₩5,975 | ₩6,010 | +0.17% | 8.8만 |
|---|
| 2026.02.26 | ₩6,225 | ₩6,260 | ₩6,075 | ₩6,090 | -2.17% | 8.5만 |
|---|
| 2026.02.25 | ₩6,300 | ₩6,370 | ₩6,205 | ₩6,225 | -1.19% | 6.2만 |
|---|
| 2026.02.24 | ₩6,115 | ₩6,420 | ₩6,115 | ₩6,295 | +2.94% | 7.3만 |
|---|
| 2026.02.23 | ₩6,220 | ₩6,275 | ₩6,080 | ₩6,165 | -0.88% | 9.5만 |
|---|
| 2026.02.20 | ₩6,260 | ₩6,365 | ₩6,205 | ₩6,220 | -0.64% | 9.2만 |
|---|
| 2026.02.19 | ₩6,370 | ₩6,400 | ₩6,255 | ₩6,360 | -0.16% | 5.1만 |
|---|
| 2026.02.13 | ₩6,440 | ₩6,440 | ₩6,230 | ₩6,315 | -1.94% | 7만 |
|---|
| 2026.02.12 | ₩6,470 | ₩6,495 | ₩6,345 | ₩6,440 | -0.46% | 5.2만 |
|---|
| 2026.02.11 | ₩6,630 | ₩6,630 | ₩6,400 | ₩6,465 | -2.49% | 4.8만 |
|---|
| 2026.02.10 | ₩6,430 | ₩6,630 | ₩6,400 | ₩6,530 | +1.56% | 5.1만 |
|---|
| 2026.02.09 | ₩6,430 | ₩6,695 | ₩6,430 | ₩6,485 | +0.86% | 5만 |
|---|
| 2026.02.06 | ₩6,490 | ₩6,500 | ₩6,275 | ₩6,430 | -0.92% | 8.9만 |
|---|
| 2026.02.05 | ₩6,790 | ₩6,790 | ₩6,535 | ₩6,550 | -3.53% | 10.5만 |
|---|
| 2026.02.04 | ₩6,980 | ₩7,040 | ₩6,750 | ₩6,790 | -2.72% | 10.7만 |
|---|
| 2026.02.03 | ₩7,065 | ₩7,065 | ₩6,930 | ₩6,980 | -1.20% | 5만 |
|---|
| 2026.02.02 | ₩7,245 | ₩7,245 | ₩6,895 | ₩6,905 | -4.69% | 11.3만 |
|---|
| 2026.01.30 | ₩7,485 | ₩7,600 | ₩7,125 | ₩7,225 | -3.47% | 17.3만 |
|---|
| 2026.01.29 | ₩7,980 | ₩8,120 | ₩7,670 | ₩7,860 | -1.50% | 10만 |
|---|
| 2026.01.28 | ₩8,325 | ₩8,475 | ₩7,885 | ₩7,980 | -4.14% | 20.2만 |
|---|
| 2026.01.27 | ₩8,040 | ₩8,570 | ₩8,040 | ₩8,320 | +3.48% | 22.6만 |
|---|
| 2026.01.26 | ₩8,860 | ₩8,860 | ₩7,795 | ₩8,035 | -9.31% | 39.3만 |
|---|
| 2026.01.23 | ₩7,385 | ₩7,950 | ₩7,315 | ₩7,940 | +7.52% | 18.6만 |
|---|
| 2026.01.22 | ₩7,150 | ₩7,535 | ₩7,135 | ₩7,385 | +3.29% | 12만 |
|---|
| 2026.01.21 | ₩7,445 | ₩7,445 | ₩7,040 | ₩7,135 | -4.16% | 7.2만 |
|---|
| 2026.01.20 | ₩7,010 | ₩7,550 | ₩7,010 | ₩7,465 | +6.49% | 11.9만 |
|---|
| 2026.01.19 | ₩7,205 | ₩7,215 | ₩6,900 | ₩7,010 | -2.71% | 8.1만 |
|---|
| 2026.01.16 | ₩7,250 | ₩7,270 | ₩7,070 | ₩7,200 | -0.69% | 4.6만 |
|---|
| 2026.01.15 | ₩7,200 | ₩7,250 | ₩7,030 | ₩7,225 | +0.35% | 4.7만 |
|---|
| 2026.01.14 | ₩7,225 | ₩7,315 | ₩7,075 | ₩7,100 | -1.73% | 4.2만 |
|---|
| 2026.01.13 | ₩7,655 | ₩7,655 | ₩7,200 | ₩7,215 | -5.75% | 4.8만 |
|---|
| 2026.01.12 | ₩7,145 | ₩7,550 | ₩7,095 | ₩7,500 | +4.97% | 8.3만 |
|---|
| 2026.01.09 | ₩7,025 | ₩7,100 | ₩6,950 | ₩7,020 | -0.07% | 5.5만 |
|---|
| 2026.01.08 | ₩7,430 | ₩7,430 | ₩7,105 | ₩7,115 | -4.24% | 7.6만 |
|---|
| 2026.01.07 | ₩7,510 | ₩7,520 | ₩7,300 | ₩7,430 | -1.07% | 5만 |
|---|
| 2026.01.06 | ₩7,695 | ₩7,765 | ₩7,430 | ₩7,510 | -2.40% | 8만 |
|---|
| 2026.01.05 | ₩7,505 | ₩7,650 | ₩7,455 | ₩7,610 | +1.40% | 10.4만 |
|---|
| 2026.01.02 | ₩7,265 | ₩7,575 | ₩7,260 | ₩7,495 | +3.17% | 8.4만 |
|---|
| 2025.12.30 | ₩7,085 | ₩7,565 | ₩7,070 | ₩7,270 | +2.61% | 11.3만 |
|---|
| 2025.12.29 | ₩6,900 | ₩7,125 | ₩6,810 | ₩7,090 | +2.75% | 4.9만 |
|---|
| 2025.12.26 | ₩7,155 | ₩7,160 | ₩6,935 | ₩6,980 | -2.45% | 5만 |
|---|
| 2025.12.24 | ₩7,255 | ₩7,255 | ₩6,985 | ₩7,160 | -1.31% | 6.8만 |
|---|
| 2025.12.23 | ₩7,300 | ₩7,400 | ₩7,050 | ₩7,255 | -0.62% | 7만 |
|---|
| 2025.12.22 | ₩7,350 | ₩7,495 | ₩6,975 | ₩7,300 | -0.68% | 5.9만 |
|---|
| 2025.12.19 | ₩7,700 | ₩7,700 | ₩7,010 | ₩7,355 | -4.48% | 3.2만 |
|---|
| 2025.12.18 | ₩7,335 | ₩7,380 | ₩7,010 | ₩7,215 | -1.64% | 2.1만 |
|---|
| 2025.12.17 | ₩7,400 | ₩7,510 | ₩7,305 | ₩7,335 | -0.88% | 3.8만 |
|---|
| 2025.12.16 | ₩7,555 | ₩7,595 | ₩7,325 | ₩7,400 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩7,750 | ₩7,775 | ₩7,580 | ₩7,600 | -1.94% | 4.6만 |
|---|
| 2025.12.12 | ₩7,895 | ₩8,245 | ₩7,700 | ₩7,775 | -1.52% | 8.2만 |
|---|
| 2025.12.11 | ₩7,780 | ₩8,035 | ₩7,750 | ₩7,905 | +1.61% | 11.4만 |
|---|
| 2025.12.10 | ₩7,965 | ₩7,965 | ₩7,650 | ₩7,700 | -3.33% | 6.7만 |
|---|
| 2025.12.09 | ₩7,720 | ₩7,940 | ₩7,665 | ₩7,920 | +2.59% | 9.9만 |
|---|
| 2025.12.08 | ₩7,670 | ₩7,810 | ₩7,520 | ₩7,750 | +1.04% | 6만 |
|---|
| 2025.12.05 | ₩7,690 | ₩7,690 | ₩7,440 | ₩7,590 | -1.30% | 3.8만 |
|---|
| 2025.12.04 | ₩7,670 | ₩7,680 | ₩7,490 | ₩7,545 | -1.63% | 4.2만 |
|---|
| 2025.12.03 | ₩7,915 | ₩7,915 | ₩7,605 | ₩7,645 | -3.41% | 6.3만 |
|---|
| 2025.12.02 | ₩7,650 | ₩7,925 | ₩7,550 | ₩7,915 | +3.46% | 9.4만 |
|---|
| 2025.12.01 | ₩7,650 | ₩7,875 | ₩7,525 | ₩7,605 | -0.59% | 9.8만 |
|---|
| 2025.11.28 | ₩7,390 | ₩7,500 | ₩7,100 | ₩7,475 | +1.15% | 6.3만 |
|---|
| 2025.11.27 | ₩7,460 | ₩7,460 | ₩7,220 | ₩7,230 | -3.08% | 4만 |
|---|
| 2025.11.26 | ₩7,070 | ₩7,435 | ₩7,045 | ₩7,350 | +3.96% | 7.4만 |
|---|
| 2025.11.25 | ₩7,100 | ₩7,130 | ₩6,995 | ₩7,045 | -0.77% | 4.5만 |
|---|
| 2025.11.24 | ₩7,065 | ₩7,190 | ₩6,890 | ₩6,925 | -1.98% | 6.9만 |
|---|
| 2025.11.21 | ₩7,240 | ₩7,240 | ₩7,025 | ₩7,065 | -2.42% | 5.9만 |
|---|
| 2025.11.20 | ₩7,440 | ₩7,565 | ₩7,250 | ₩7,250 | -2.55% | 7.7만 |
|---|
| 2025.11.19 | ₩7,400 | ₩7,470 | ₩7,150 | ₩7,430 | +0.41% | 7.8만 |
|---|
| 2025.11.18 | ₩7,720 | ₩7,720 | ₩6,975 | ₩7,400 | -4.15% | 11.4만 |
|---|
| 2025.11.17 | ₩7,945 | ₩7,945 | ₩7,450 | ₩7,685 | -3.27% | 12.3만 |
|---|
| 2025.11.14 | ₩7,775 | ₩8,260 | ₩7,625 | ₩7,625 | -1.93% | 27.8만 |
|---|
| 2025.11.13 | ₩7,465 | ₩8,570 | ₩7,240 | ₩7,945 | +6.43% | 104.8만 |
|---|
| 2025.11.12 | ₩7,375 | ₩7,550 | ₩7,135 | ₩7,405 | +0.41% | 22.6만 |
|---|
| 2025.11.11 | ₩7,030 | ₩7,440 | ₩6,915 | ₩7,280 | +3.56% | 33.3만 |
|---|
| 2025.11.10 | ₩7,655 | ₩7,820 | ₩6,910 | ₩7,030 | -8.16% | 52.3만 |
|---|
| 2025.11.07 | ₩7,775 | ₩8,110 | ₩7,225 | ₩7,360 | -5.34% | 49.1만 |
|---|
| 2025.11.06 | ₩8,470 | ₩8,720 | ₩7,780 | ₩7,995 | -5.61% | 102.4만 |
|---|
| 2025.11.05 | ₩8,675 | ₩10,100 | ₩7,895 | ₩8,240 | -5.01% | 574.8만 |
|---|
| 2025.11.04 | ₩7,100 | ₩7,870 | ₩6,650 | ₩7,870 | +10.85% | 235.9만 |
|---|
| 2025.11.03 | ₩6,175 | ₩6,295 | ₩6,030 | ₩6,055 | -1.94% | 10.4만 |
|---|
| 2025.10.31 | ₩6,465 | ₩6,510 | ₩6,080 | ₩6,150 | -4.87% | 15.5만 |
|---|
| 2025.10.30 | ₩6,495 | ₩6,680 | ₩6,450 | ₩6,465 | -0.46% | 9.4만 |
|---|
| 2025.10.29 | ₩6,540 | ₩6,635 | ₩6,470 | ₩6,495 | -0.69% | 6.9만 |
|---|
| 2025.10.28 | ₩6,600 | ₩6,685 | ₩6,490 | ₩6,535 | -0.98% | 5.5만 |
|---|
| 2025.10.27 | ₩6,735 | ₩6,865 | ₩6,595 | ₩6,595 | -2.08% | 11.6만 |
|---|
| 2025.10.24 | ₩6,610 | ₩6,900 | ₩6,580 | ₩6,700 | +1.36% | 7.5만 |
|---|
| 2025.10.23 | ₩6,755 | ₩6,755 | ₩6,565 | ₩6,605 | -2.22% | 6.8만 |
|---|
| 2025.10.22 | ₩6,715 | ₩6,765 | ₩6,525 | ₩6,690 | -0.37% | 5.1만 |
|---|
| 2025.10.21 | ₩6,655 | ₩6,900 | ₩6,630 | ₩6,705 | +0.75% | 13.5만 |
|---|
| 2025.10.20 | ₩6,700 | ₩6,940 | ₩6,530 | ₩6,630 | -1.04% | 8.4만 |
|---|
| 2025.10.17 | ₩6,620 | ₩6,795 | ₩6,510 | ₩6,560 | -0.91% | 4.2만 |
|---|
| 2025.10.16 | ₩6,605 | ₩6,740 | ₩6,605 | ₩6,615 | +0.15% | 1.7만 |
|---|
| 2025.10.15 | ₩6,665 | ₩6,720 | ₩6,575 | ₩6,645 | -0.30% | 2만 |
|---|
| 2025.10.14 | ₩6,845 | ₩6,900 | ₩6,645 | ₩6,670 | -2.56% | 10.7만 |
|---|
| 2025.10.13 | ₩6,745 | ₩6,990 | ₩6,500 | ₩6,925 | +2.67% | 8.5만 |
|---|
| 2025.10.10 | ₩6,785 | ₩6,975 | ₩6,600 | ₩6,795 | +0.15% | 9.2만 |
|---|