시장 데이터를 불러오는 중
전체 종목
엘앤씨바이오 과거 주가
290650.KQ · KOSDAQ
주요 제품·사업: 인체조직(피부, 뼈, 연골)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290650.KQ · KOSDAQ
주요 제품·사업: 인체조직(피부, 뼈, 연골)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩57,200 | ₩58,300 | ₩54,600 | ₩56,400 | -1.40% | 36.4만 |
| 2026.10.07 | ₩53,200 | ₩59,800 | ₩53,200 | ₩58,300 | +9.59% | 40.7만 |
| 2026.10.06 | ₩53,900 | ₩54,400 | ₩51,500 | ₩52,400 | -2.78% | 11.2만 |
| 2026.10.02 | ₩55,600 | ₩56,600 | ₩53,000 | ₩53,700 | -3.42% | 29.5만 |
| 2026.10.01 | ₩50,900 | ₩56,700 | ₩49,950 | ₩56,300 | +10.61% | 36.8만 |
| 2026.09.30 | ₩47,750 | ₩52,400 | ₩47,550 | ₩51,800 | +8.48% | 39만 |
| 2026.09.29 | ₩45,450 | ₩47,550 | ₩45,000 | ₩47,300 | +4.07% | 9.5만 |
| 2026.09.28 | ₩47,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,350 |
| ₩45,800 |
| -4.28% |
| 12.5만 |
| 2026.09.23 | ₩46,450 | ₩47,800 | ₩46,400 | ₩47,200 | +1.61% | 6만 |
|---|
| 2026.09.22 | ₩46,300 | ₩48,600 | ₩46,100 | ₩46,950 | +1.40% | 12.4만 |
|---|
| 2026.09.21 | ₩46,100 | ₩46,450 | ₩45,400 | ₩45,800 | -0.65% | 5.3만 |
|---|
| 2026.09.18 | ₩46,500 | ₩47,450 | ₩45,450 | ₩46,100 | -0.86% | 15.7만 |
|---|
| 2026.09.17 | ₩46,100 | ₩47,200 | ₩45,500 | ₩46,500 | +0.87% | 5.3만 |
|---|
| 2026.09.16 | ₩47,300 | ₩47,300 | ₩44,700 | ₩45,700 | -3.38% | 11.3만 |
|---|
| 2026.09.15 | ₩46,400 | ₩48,100 | ₩46,400 | ₩47,150 | +1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩46,550 | ₩46,550 | ₩45,250 | ₩46,000 | -1.18% | 13.9만 |
|---|
| 2026.09.11 | ₩48,100 | ₩49,250 | ₩46,850 | ₩47,450 | -1.35% | 22.6만 |
|---|
| 2026.09.10 | ₩51,000 | ₩51,200 | ₩48,000 | ₩49,200 | -3.53% | 36.4만 |
|---|
| 2026.09.09 | ₩50,700 | ₩54,300 | ₩50,700 | ₩52,500 | +3.55% | 102.8만 |
|---|
| 2026.09.08 | ₩47,100 | ₩52,700 | ₩46,800 | ₩50,600 | +7.43% | 22.7만 |
|---|
| 2026.09.07 | ₩48,150 | ₩48,350 | ₩46,600 | ₩46,850 | -2.70% | 15.1만 |
|---|
| 2026.09.04 | ₩48,900 | ₩49,250 | ₩46,850 | ₩47,900 | -2.04% | 12.6만 |
|---|
| 2026.09.03 | ₩51,700 | ₩51,800 | ₩48,600 | ₩48,600 | -6.00% | 17.2만 |
|---|
| 2026.09.02 | ₩50,190 | ₩53,284 | ₩49,320 | ₩52,221 | +4.05% | 18.6만 |
|---|
| 2026.09.01 | ₩52,317 | ₩53,381 | ₩51,447 | ₩51,931 | -0.74% | 12.9만 |
|---|
| 2026.08.31 | ₩50,480 | ₩52,027 | ₩49,126 | ₩51,350 | +1.72% | 10.4만 |
|---|
| 2026.08.28 | ₩48,304 | ₩53,961 | ₩48,256 | ₩51,157 | +5.91% | 22.2만 |
|---|
| 2026.08.27 | ₩48,643 | ₩49,610 | ₩48,207 | ₩48,739 | +0.20% | 13.9만 |
|---|
| 2026.08.26 | ₩50,480 | ₩51,254 | ₩48,836 | ₩49,029 | -2.87% | 9만 |
|---|
| 2026.08.25 | ₩48,449 | ₩51,157 | ₩47,772 | ₩50,577 | +4.39% | 14.3만 |
|---|
| 2026.08.24 | ₩51,400 | ₩52,700 | ₩49,800 | ₩50,600 | -1.56% | 8.8만 |
|---|
| 2026.08.21 | ₩51,500 | ₩51,900 | ₩49,750 | ₩51,000 | -0.97% | 14.1만 |
|---|
| 2026.08.20 | ₩53,400 | ₩55,000 | ₩52,200 | ₩53,300 | -0.19% | 18.4만 |
|---|
| 2026.08.19 | ₩51,600 | ₩52,600 | ₩49,850 | ₩51,800 | +0.39% | 10.1만 |
|---|
| 2026.08.18 | ₩54,100 | ₩56,000 | ₩52,200 | ₩52,800 | -2.40% | 18.5만 |
|---|
| 2026.08.14 | ₩55,000 | ₩56,600 | ₩53,700 | ₩54,700 | -0.55% | 13.1만 |
|---|
| 2026.08.13 | ₩55,500 | ₩55,800 | ₩53,000 | ₩54,700 | -1.44% | 18.1만 |
|---|
| 2026.08.12 | ₩62,800 | ₩62,800 | ₩54,300 | ₩56,800 | -9.55% | 38.5만 |
|---|
| 2026.08.11 | ₩64,300 | ₩67,200 | ₩61,200 | ₩63,500 | -1.24% | 29.2만 |
|---|
| 2026.08.10 | ₩62,100 | ₩66,400 | ₩60,900 | ₩64,600 | +4.03% | 29.3만 |
|---|
| 2026.08.07 | ₩62,300 | ₩63,700 | ₩59,500 | ₩62,000 | -0.48% | 16.5만 |
|---|
| 2026.08.06 | ₩58,000 | ₩65,000 | ₩57,400 | ₩63,800 | +10.00% | 46.6만 |
|---|
| 2026.08.05 | ₩58,200 | ₩59,400 | ₩56,400 | ₩57,800 | -0.69% | 19.5만 |
|---|
| 2026.08.04 | ₩48,100 | ₩59,300 | ₩48,100 | ₩58,700 | +22.04% | 49만 |
|---|
| 2026.08.03 | ₩46,800 | ₩50,100 | ₩42,150 | ₩48,550 | +3.74% | 52.4만 |
|---|
| 2026.07.31 | ₩52,500 | ₩53,700 | ₩49,350 | ₩51,900 | -1.14% | 50만 |
|---|
| 2026.07.30 | ₩51,400 | ₩54,600 | ₩50,500 | ₩51,500 | +0.19% | 21.2만 |
|---|
| 2026.07.29 | ₩52,800 | ₩54,600 | ₩47,750 | ₩52,300 | -0.95% | 31.4만 |
|---|
| 2026.07.28 | ₩55,900 | ₩57,900 | ₩51,700 | ₩52,600 | -5.90% | 18.7만 |
|---|
| 2026.07.27 | ₩57,900 | ₩58,800 | ₩56,300 | ₩58,100 | +0.35% | 16.1만 |
|---|
| 2026.07.24 | ₩61,100 | ₩62,100 | ₩56,000 | ₩56,200 | -8.02% | 31.2만 |
|---|
| 2026.07.23 | ₩61,100 | ₩63,700 | ₩60,100 | ₩63,100 | +3.27% | 20.8만 |
|---|
| 2026.07.22 | ₩66,700 | ₩67,100 | ₩58,300 | ₩61,000 | -8.55% | 57.7만 |
|---|
| 2026.07.21 | ₩63,800 | ₩68,300 | ₩63,700 | ₩66,800 | +4.70% | 17.2만 |
|---|
| 2026.07.20 | ₩69,500 | ₩71,700 | ₩61,700 | ₩64,200 | -7.63% | 28.2만 |
|---|
| 2026.07.16 | ₩71,700 | ₩73,300 | ₩69,500 | ₩71,000 | -0.98% | 18.5만 |
|---|
| 2026.07.15 | ₩70,100 | ₩73,400 | ₩69,000 | ₩71,800 | +2.43% | 13.5만 |
|---|
| 2026.07.14 | ₩70,200 | ₩70,200 | ₩64,500 | ₩68,900 | -1.85% | 17.5만 |
|---|
| 2026.07.13 | ₩73,900 | ₩76,400 | ₩68,700 | ₩69,500 | -5.95% | 15.2만 |
|---|
| 2026.07.10 | ₩70,400 | ₩75,700 | ₩69,500 | ₩72,700 | +3.27% | 16.4만 |
|---|
| 2026.07.09 | ₩75,100 | ₩76,100 | ₩68,000 | ₩69,800 | -7.06% | 30.3만 |
|---|
| 2026.07.08 | ₩79,200 | ₩81,700 | ₩74,300 | ₩75,700 | -4.42% | 26.3만 |
|---|
| 2026.07.07 | ₩77,000 | ₩82,900 | ₩76,100 | ₩80,000 | +3.90% | 24.5만 |
|---|
| 2026.07.06 | ₩81,700 | ₩83,300 | ₩75,500 | ₩78,200 | -4.28% | 29.2만 |
|---|
| 2026.07.03 | ₩88,300 | ₩89,100 | ₩74,600 | ₩83,100 | -5.89% | 48.6만 |
|---|
| 2026.07.02 | ₩88,800 | ₩95,900 | ₩86,400 | ₩87,700 | -1.24% | 44.7만 |
|---|
| 2026.07.01 | ₩89,500 | ₩95,700 | ₩86,100 | ₩90,700 | +1.34% | 24.5만 |
|---|
| 2026.06.30 | ₩93,000 | ₩96,000 | ₩89,100 | ₩90,400 | -2.80% | 24.8만 |
|---|
| 2026.06.29 | ₩88,800 | ₩97,000 | ₩88,300 | ₩94,200 | +6.08% | 38만 |
|---|
| 2026.06.26 | ₩94,000 | ₩95,400 | ₩85,000 | ₩88,300 | -6.06% | 43.9만 |
|---|
| 2026.06.25 | ₩93,700 | ₩99,300 | ₩91,700 | ₩97,100 | +3.63% | 48.8만 |
|---|
| 2026.06.24 | ₩90,200 | ₩97,500 | ₩84,500 | ₩94,200 | +4.43% | 67.6만 |
|---|
| 2026.06.23 | ₩90,300 | ₩97,700 | ₩87,400 | ₩87,900 | -2.66% | 96.9만 |
|---|
| 2026.06.22 | ₩83,200 | ₩88,300 | ₩82,700 | ₩88,000 | +5.77% | 41.8만 |
|---|
| 2026.06.19 | ₩85,100 | ₩89,200 | ₩81,000 | ₩84,500 | -0.71% | 35.2만 |
|---|
| 2026.06.18 | ₩85,800 | ₩85,800 | ₩78,400 | ₩80,200 | -6.53% | 29.4만 |
|---|
| 2026.06.17 | ₩79,600 | ₩92,000 | ₩75,800 | ₩86,300 | +8.42% | 80.9만 |
|---|
| 2026.06.16 | ₩75,500 | ₩79,900 | ₩74,800 | ₩78,200 | +3.58% | 19만 |
|---|
| 2026.06.15 | ₩78,200 | ₩79,100 | ₩74,000 | ₩76,200 | -2.56% | 19만 |
|---|
| 2026.06.12 | ₩84,200 | ₩86,100 | ₩76,800 | ₩76,900 | -8.67% | 31.4만 |
|---|
| 2026.06.11 | ₩71,800 | ₩84,400 | ₩69,200 | ₩84,400 | +17.55% | 46.6만 |
|---|
| 2026.06.10 | ₩76,900 | ₩78,300 | ₩72,000 | ₩74,600 | -2.99% | 28.4만 |
|---|
| 2026.06.09 | ₩84,500 | ₩86,100 | ₩76,100 | ₩77,500 | -8.28% | 43.9만 |
|---|
| 2026.06.08 | ₩80,800 | ₩86,900 | ₩80,300 | ₩83,200 | +2.97% | 49.5만 |
|---|
| 2026.06.05 | ₩86,600 | ₩87,400 | ₩81,800 | ₩86,200 | -0.46% | 54.5만 |
|---|
| 2026.06.04 | ₩79,700 | ₩87,400 | ₩79,200 | ₩84,000 | +5.40% | 69.2만 |
|---|
| 2026.06.02 | ₩74,000 | ₩79,800 | ₩71,400 | ₩78,800 | +6.49% | 45.9만 |
|---|
| 2026.06.01 | ₩74,000 | ₩76,800 | ₩70,100 | ₩74,100 | +0.14% | 34만 |
|---|
| 2026.05.29 | ₩75,500 | ₩78,900 | ₩72,900 | ₩75,800 | +0.40% | 45.2만 |
|---|
| 2026.05.28 | ₩79,800 | ₩81,900 | ₩71,500 | ₩75,900 | -4.89% | 49.8만 |
|---|
| 2026.05.27 | ₩71,900 | ₩80,000 | ₩71,200 | ₩79,000 | +9.87% | 62.5만 |
|---|
| 2026.05.26 | ₩70,000 | ₩74,800 | ₩68,300 | ₩72,500 | +3.57% | 42.8만 |
|---|
| 2026.05.22 | ₩64,600 | ₩69,700 | ₩63,900 | ₩68,300 | +5.73% | 34.8만 |
|---|
| 2026.05.21 | ₩64,400 | ₩67,200 | ₩63,000 | ₩63,200 | -1.86% | 30.6만 |
|---|
| 2026.05.20 | ₩64,400 | ₩64,400 | ₩60,000 | ₩62,600 | -2.80% | 18.9만 |
|---|
| 2026.05.19 | ₩60,000 | ₩65,400 | ₩60,000 | ₩64,800 | +8.00% | 31.3만 |
|---|
| 2026.05.18 | ₩62,500 | ₩62,600 | ₩59,000 | ₩60,300 | -3.52% | 19.8만 |
|---|
| 2026.05.15 | ₩68,700 | ₩69,500 | ₩62,400 | ₩63,800 | -7.13% | 32.8만 |
|---|
| 2026.05.14 | ₩60,100 | ₩67,600 | ₩60,000 | ₩65,900 | +9.65% | 41.5만 |
|---|
| 2026.05.13 | ₩64,000 | ₩65,000 | ₩60,200 | ₩60,600 | -5.31% | 19.8만 |
|---|
| 2026.05.12 | ₩62,600 | ₩64,900 | ₩58,200 | ₩62,200 | -0.64% | 42.9만 |
|---|
| 2026.05.11 | ₩60,600 | ₩66,500 | ₩58,300 | ₩62,100 | +2.48% | 66.1만 |
|---|
| 2026.05.08 | ₩60,700 | ₩64,800 | ₩60,700 | ₩61,700 | +1.65% | 19.2만 |
|---|
| 2026.05.07 | ₩63,200 | ₩64,300 | ₩58,200 | ₩60,400 | -4.43% | 34.6만 |
|---|
| 2026.05.06 | ₩67,800 | ₩68,900 | ₩61,500 | ₩63,200 | -6.78% | 50.9만 |
|---|
| 2026.05.04 | ₩63,800 | ₩66,100 | ₩62,100 | ₩62,800 | -1.57% | 22.9만 |
|---|
| 2026.04.30 | ₩69,300 | ₩69,300 | ₩62,400 | ₩63,200 | -8.80% | 53.6만 |
|---|
| 2026.04.29 | ₩71,300 | ₩72,700 | ₩69,200 | ₩69,900 | -1.96% | 13.6만 |
|---|
| 2026.04.28 | ₩72,000 | ₩72,000 | ₩69,500 | ₩70,100 | -2.64% | 20만 |
|---|
| 2026.04.27 | ₩72,500 | ₩75,000 | ₩71,200 | ₩72,400 | -0.14% | 38.2만 |
|---|
| 2026.04.24 | ₩70,100 | ₩71,200 | ₩68,200 | ₩69,900 | -0.29% | 20만 |
|---|
| 2026.04.23 | ₩67,900 | ₩73,500 | ₩66,500 | ₩70,000 | +3.09% | 35.5만 |
|---|
| 2026.04.22 | ₩68,300 | ₩68,700 | ₩66,000 | ₩67,300 | -1.46% | 17.5만 |
|---|
| 2026.04.21 | ₩71,400 | ₩72,100 | ₩67,500 | ₩68,700 | -3.78% | 18.8만 |
|---|
| 2026.04.20 | ₩71,800 | ₩72,800 | ₩70,100 | ₩70,700 | -1.53% | 12.2만 |
|---|
| 2026.04.17 | ₩73,200 | ₩73,600 | ₩71,100 | ₩71,500 | -2.32% | 11.9만 |
|---|
| 2026.04.16 | ₩74,400 | ₩75,200 | ₩73,100 | ₩73,500 | -1.21% | 10.3만 |
|---|
| 2026.04.15 | ₩73,800 | ₩75,500 | ₩71,700 | ₩73,800 | 0.00% | 16.4만 |
|---|
| 2026.04.14 | ₩75,900 | ₩76,000 | ₩71,100 | ₩72,700 | -4.22% | 27.2만 |
|---|
| 2026.04.13 | ₩68,600 | ₩75,100 | ₩68,100 | ₩73,000 | +6.41% | 30.5만 |
|---|
| 2026.04.10 | ₩64,800 | ₩70,800 | ₩63,800 | ₩69,700 | +7.56% | 27.7만 |
|---|
| 2026.04.09 | ₩65,400 | ₩66,400 | ₩59,600 | ₩63,900 | -2.29% | 19.5만 |
|---|
| 2026.04.08 | ₩70,100 | ₩71,100 | ₩65,000 | ₩65,600 | -6.42% | 22.2만 |
|---|
| 2026.04.07 | ₩65,300 | ₩67,400 | ₩63,100 | ₩64,000 | -1.99% | 11.6만 |
|---|
| 2026.04.06 | ₩66,100 | ₩66,900 | ₩62,900 | ₩64,400 | -2.57% | 16.2만 |
|---|
| 2026.04.03 | ₩67,500 | ₩68,100 | ₩65,600 | ₩65,900 | -2.37% | 10.6만 |
|---|
| 2026.04.02 | ₩72,100 | ₩72,100 | ₩65,000 | ₩66,600 | -7.63% | 18.7만 |
|---|
| 2026.04.01 | ₩70,500 | ₩71,200 | ₩69,300 | ₩70,000 | -0.71% | 12.6만 |
|---|
| 2026.03.31 | ₩67,100 | ₩69,900 | ₩66,100 | ₩67,300 | +0.30% | 16.2만 |
|---|
| 2026.03.30 | ₩69,400 | ₩70,900 | ₩67,800 | ₩68,700 | -1.01% | 15.7만 |
|---|
| 2026.03.27 | ₩69,600 | ₩74,600 | ₩69,100 | ₩73,400 | +5.46% | 20.2만 |
|---|
| 2026.03.26 | ₩77,100 | ₩78,000 | ₩70,600 | ₩70,900 | -8.04% | 25.1만 |
|---|
| 2026.03.25 | ₩71,500 | ₩75,100 | ₩71,500 | ₩74,000 | +3.50% | 18.6만 |
|---|
| 2026.03.24 | ₩75,900 | ₩76,500 | ₩69,300 | ₩70,300 | -7.38% | 21.7만 |
|---|
| 2026.03.23 | ₩71,200 | ₩73,700 | ₩68,000 | ₩72,600 | +1.97% | 30.2만 |
|---|
| 2026.03.20 | ₩76,200 | ₩77,400 | ₩74,900 | ₩75,700 | -0.66% | 16.6만 |
|---|
| 2026.03.19 | ₩77,600 | ₩78,500 | ₩73,300 | ₩75,400 | -2.84% | 35.1만 |
|---|
| 2026.03.18 | ₩81,800 | ₩82,900 | ₩79,400 | ₩79,800 | -2.44% | 18.8만 |
|---|
| 2026.03.17 | ₩80,700 | ₩84,200 | ₩79,100 | ₩79,500 | -1.49% | 21.6만 |
|---|
| 2026.03.16 | ₩79,200 | ₩79,500 | ₩76,100 | ₩78,700 | -0.63% | 19.1만 |
|---|
| 2026.03.13 | ₩76,700 | ₩80,500 | ₩76,100 | ₩79,600 | +3.78% | 24.3만 |
|---|
| 2026.03.12 | ₩79,700 | ₩81,600 | ₩77,500 | ₩79,100 | -0.75% | 26.2만 |
|---|
| 2026.03.11 | ₩84,500 | ₩85,300 | ₩80,000 | ₩81,000 | -4.14% | 24.8만 |
|---|
| 2026.03.10 | ₩87,100 | ₩87,900 | ₩82,600 | ₩82,800 | -4.94% | 20.4만 |
|---|
| 2026.03.09 | ₩82,300 | ₩84,900 | ₩79,500 | ₩82,000 | -0.36% | 19.2만 |
|---|
| 2026.03.06 | ₩81,300 | ₩88,600 | ₩81,300 | ₩88,100 | +8.36% | 26.2만 |
|---|
| 2026.03.05 | ₩84,900 | ₩87,400 | ₩81,100 | ₩82,800 | -2.47% | 37만 |
|---|
| 2026.03.04 | ₩82,000 | ₩84,700 | ₩75,200 | ₩75,800 | -7.56% | 49.9만 |
|---|
| 2026.03.03 | ₩94,300 | ₩94,900 | ₩85,900 | ₩86,400 | -8.38% | 62.9만 |
|---|
| 2026.02.27 | ₩94,500 | ₩98,900 | ₩94,500 | ₩98,600 | +4.34% | 79.3만 |
|---|
| 2026.02.26 | ₩94,300 | ₩97,700 | ₩91,700 | ₩97,000 | +2.86% | 42.1만 |
|---|
| 2026.02.25 | ₩97,900 | ₩97,900 | ₩93,100 | ₩94,400 | -3.58% | 27.9만 |
|---|
| 2026.02.24 | ₩99,100 | ₩100,900 | ₩93,000 | ₩97,300 | -1.82% | 53.4만 |
|---|
| 2026.02.23 | ₩120,000 | ₩125,000 | ₩97,000 | ₩97,900 | -18.42% | 133.3만 |
|---|
| 2026.02.20 | ₩115,100 | ₩120,800 | ₩113,700 | ₩118,300 | +2.78% | 21.1만 |
|---|
| 2026.02.19 | ₩98,300 | ₩122,100 | ₩98,000 | ₩118,300 | +20.35% | 88.8만 |
|---|
| 2026.02.13 | ₩92,000 | ₩99,800 | ₩90,100 | ₩95,900 | +4.24% | 57만 |
|---|
| 2026.02.12 | ₩91,900 | ₩94,500 | ₩91,000 | ₩92,800 | +0.98% | 22.7만 |
|---|
| 2026.02.11 | ₩90,100 | ₩94,300 | ₩89,700 | ₩93,400 | +3.66% | 33.7만 |
|---|
| 2026.02.10 | ₩90,200 | ₩94,900 | ₩85,000 | ₩90,200 | 0.00% | 48.6만 |
|---|
| 2026.02.09 | ₩86,600 | ₩89,700 | ₩85,000 | ₩88,500 | +2.19% | 28만 |
|---|
| 2026.02.06 | ₩86,500 | ₩88,800 | ₩84,500 | ₩85,300 | -1.39% | 46만 |
|---|
| 2026.02.05 | ₩92,100 | ₩96,700 | ₩85,500 | ₩89,100 | -3.26% | 63.1만 |
|---|
| 2026.02.04 | ₩89,000 | ₩97,000 | ₩88,500 | ₩94,300 | +5.96% | 66.2만 |
|---|
| 2026.02.03 | ₩91,300 | ₩92,600 | ₩82,000 | ₩89,500 | -1.97% | 57.5만 |
|---|
| 2026.02.02 | ₩86,700 | ₩93,600 | ₩86,000 | ₩87,800 | +1.27% | 77.6만 |
|---|
| 2026.01.30 | ₩79,900 | ₩97,500 | ₩78,900 | ₩92,200 | +15.39% | 182.2만 |
|---|
| 2026.01.29 | ₩73,900 | ₩78,300 | ₩70,500 | ₩78,000 | +5.55% | 92.3만 |
|---|
| 2026.01.28 | ₩67,700 | ₩75,900 | ₩67,500 | ₩74,800 | +10.49% | 140.7만 |
|---|
| 2026.01.27 | ₩63,300 | ₩69,400 | ₩63,000 | ₩68,200 | +7.74% | 92.1만 |
|---|
| 2026.01.26 | ₩58,500 | ₩64,900 | ₩57,900 | ₩64,900 | +10.94% | 121.2만 |
|---|
| 2026.01.23 | ₩53,500 | ₩57,100 | ₩52,800 | ₩57,000 | +6.54% | 49.3만 |
|---|
| 2026.01.22 | ₩52,600 | ₩54,900 | ₩50,900 | ₩54,000 | +2.66% | 53.5만 |
|---|
| 2026.01.21 | ₩52,400 | ₩53,400 | ₩50,800 | ₩52,500 | +0.19% | 45.8만 |
|---|
| 2026.01.20 | ₩54,300 | ₩55,800 | ₩54,000 | ₩54,000 | -0.55% | 24.8만 |
|---|
| 2026.01.19 | ₩54,200 | ₩55,600 | ₩53,800 | ₩54,600 | +0.74% | 19.6만 |
|---|
| 2026.01.16 | ₩54,800 | ₩56,300 | ₩53,400 | ₩55,200 | +0.73% | 33.3만 |
|---|
| 2026.01.15 | ₩55,200 | ₩56,700 | ₩54,900 | ₩55,400 | +0.36% | 22만 |
|---|
| 2026.01.14 | ₩56,600 | ₩56,700 | ₩54,200 | ₩54,800 | -3.18% | 28.6만 |
|---|
| 2026.01.13 | ₩57,500 | ₩60,000 | ₩56,100 | ₩56,300 | -2.09% | 46.1만 |
|---|
| 2026.01.12 | ₩61,200 | ₩61,300 | ₩55,100 | ₩57,900 | -5.39% | 66.8만 |
|---|
| 2026.01.09 | ₩60,800 | ₩62,600 | ₩59,700 | ₩62,300 | +2.47% | 31.4만 |
|---|
| 2026.01.08 | ₩60,500 | ₩61,600 | ₩59,300 | ₩60,500 | 0.00% | 33.7만 |
|---|
| 2026.01.07 | ₩61,300 | ₩61,400 | ₩58,800 | ₩60,000 | -2.12% | 39.3만 |
|---|
| 2026.01.06 | ₩62,600 | ₩63,800 | ₩61,300 | ₩61,400 | -1.92% | 35.4만 |
|---|
| 2026.01.05 | ₩61,600 | ₩63,500 | ₩60,400 | ₩62,100 | +0.81% | 45.5만 |
|---|
| 2026.01.02 | ₩60,300 | ₩63,800 | ₩60,300 | ₩62,400 | +3.48% | 37.6만 |
|---|
| 2025.12.30 | ₩63,500 | ₩63,700 | ₩60,800 | ₩61,100 | -3.78% | 33.4만 |
|---|
| 2025.12.29 | ₩62,200 | ₩62,700 | ₩60,900 | ₩61,800 | -0.64% | 33.7만 |
|---|
| 2025.12.26 | ₩64,400 | ₩64,400 | ₩61,600 | ₩62,600 | -2.80% | 43.5만 |
|---|
| 2025.12.24 | ₩64,000 | ₩67,000 | ₩63,500 | ₩64,500 | +0.78% | 45.4만 |
|---|
| 2025.12.23 | ₩67,100 | ₩67,500 | ₩60,400 | ₩63,500 | -5.37% | 103.6만 |
|---|
| 2025.12.22 | ₩68,700 | ₩68,900 | ₩65,800 | ₩67,000 | -2.47% | 52.5만 |
|---|
| 2025.12.19 | ₩69,300 | ₩71,500 | ₩68,200 | ₩69,000 | -0.43% | 44.9만 |
|---|
| 2025.12.18 | ₩64,900 | ₩70,800 | ₩64,400 | ₩69,400 | +6.93% | 66.5만 |
|---|
| 2025.12.17 | ₩72,500 | ₩73,100 | ₩66,300 | ₩66,700 | -8.00% | 79.8만 |
|---|
| 2025.12.16 | ₩70,600 | ₩74,500 | ₩68,800 | ₩72,700 | +2.97% | 155.4만 |
|---|
| 2025.12.15 | ₩66,100 | ₩70,500 | ₩65,700 | ₩68,400 | +3.48% | 62.3만 |
|---|
| 2025.12.12 | ₩65,100 | ₩68,500 | ₩63,300 | ₩67,200 | +3.23% | 85.4만 |
|---|
| 2025.12.11 | ₩69,800 | ₩69,900 | ₩66,000 | ₩66,300 | -5.01% | 68.4만 |
|---|
| 2025.12.10 | ₩66,700 | ₩68,900 | ₩64,600 | ₩67,200 | +0.75% | 86.2만 |
|---|
| 2025.12.09 | ₩78,800 | ₩80,000 | ₩66,400 | ₩66,600 | -15.48% | 318.9만 |
|---|
| 2025.12.08 | ₩67,800 | ₩69,400 | ₩65,800 | ₩67,100 | -1.03% | 48.4만 |
|---|
| 2025.12.05 | ₩68,200 | ₩70,400 | ₩65,000 | ₩68,800 | +0.88% | 127.7만 |
|---|
| 2025.12.04 | ₩59,200 | ₩67,000 | ₩58,100 | ₩65,500 | +10.64% | 111.1만 |
|---|
| 2025.12.03 | ₩62,800 | ₩63,000 | ₩60,200 | ₩60,600 | -3.50% | 42.6만 |
|---|
| 2025.12.02 | ₩60,700 | ₩63,600 | ₩59,100 | ₩63,200 | +4.12% | 63.5만 |
|---|
| 2025.12.01 | ₩60,400 | ₩63,000 | ₩59,500 | ₩61,500 | +1.82% | 119.2만 |
|---|
| 2025.11.28 | ₩54,100 | ₩58,700 | ₩53,500 | ₩58,000 | +7.21% | 85만 |
|---|
| 2025.11.27 | ₩54,100 | ₩56,100 | ₩53,000 | ₩53,700 | -0.74% | 37만 |
|---|
| 2025.11.26 | ₩54,700 | ₩54,800 | ₩52,600 | ₩53,800 | -1.65% | 30.2만 |
|---|
| 2025.11.25 | ₩52,100 | ₩55,200 | ₩51,800 | ₩53,500 | +2.69% | 42.9만 |
|---|
| 2025.11.24 | ₩53,200 | ₩53,600 | ₩51,000 | ₩51,500 | -3.20% | 25.8만 |
|---|
| 2025.11.21 | ₩52,700 | ₩53,450 | ₩51,900 | ₩52,600 | -0.19% | 28.1만 |
|---|
| 2025.11.20 | ₩54,100 | ₩55,500 | ₩53,300 | ₩55,200 | +2.03% | 35.3만 |
|---|
| 2025.11.19 | ₩56,000 | ₩56,300 | ₩52,400 | ₩54,600 | -2.50% | 69.2만 |
|---|
| 2025.11.18 | ₩56,400 | ₩58,000 | ₩55,100 | ₩57,200 | +1.42% | 77만 |
|---|
| 2025.11.17 | ₩53,400 | ₩58,300 | ₩52,200 | ₩56,300 | +5.43% | 141.1만 |
|---|
| 2025.11.14 | ₩48,900 | ₩50,700 | ₩48,450 | ₩50,400 | +3.07% | 35.2만 |
|---|
| 2025.11.13 | ₩50,700 | ₩52,600 | ₩49,050 | ₩49,550 | -2.27% | 53.4만 |
|---|
| 2025.11.12 | ₩50,600 | ₩51,000 | ₩48,600 | ₩50,200 | -0.79% | 34.2만 |
|---|
| 2025.11.11 | ₩52,700 | ₩53,000 | ₩49,750 | ₩49,950 | -5.22% | 38.3만 |
|---|
| 2025.11.10 | ₩51,900 | ₩52,800 | ₩50,700 | ₩51,900 | 0.00% | 16.8만 |
|---|
| 2025.11.07 | ₩50,600 | ₩52,000 | ₩49,700 | ₩50,800 | +0.40% | 36.3만 |
|---|
| 2025.11.06 | ₩57,600 | ₩58,500 | ₩52,100 | ₩52,400 | -9.03% | 68.5만 |
|---|
| 2025.11.05 | ₩59,700 | ₩60,500 | ₩54,700 | ₩58,100 | -2.68% | 91.5만 |
|---|
| 2025.11.04 | ₩54,100 | ₩59,100 | ₩53,500 | ₩57,600 | +6.47% | 138.1만 |
|---|
| 2025.11.03 | ₩53,500 | ₩54,400 | ₩51,800 | ₩54,300 | +1.50% | 36.9만 |
|---|
| 2025.10.31 | ₩54,000 | ₩54,600 | ₩52,000 | ₩52,800 | -2.22% | 35.3만 |
|---|
| 2025.10.30 | ₩52,700 | ₩55,500 | ₩51,800 | ₩53,500 | +1.52% | 58.7만 |
|---|
| 2025.10.29 | ₩53,700 | ₩53,900 | ₩52,000 | ₩52,500 | -2.23% | 32.8만 |
|---|
| 2025.10.28 | ₩54,100 | ₩55,500 | ₩52,500 | ₩53,400 | -1.29% | 89.1만 |
|---|
| 2025.10.27 | ₩48,800 | ₩53,400 | ₩48,100 | ₩52,100 | +6.76% | 74.2만 |
|---|
| 2025.10.24 | ₩51,900 | ₩52,400 | ₩49,650 | ₩49,750 | -4.14% | 35.1만 |
|---|
| 2025.10.23 | ₩49,850 | ₩51,800 | ₩49,050 | ₩51,100 | +2.51% | 41.2만 |
|---|
| 2025.10.22 | ₩49,200 | ₩50,300 | ₩48,050 | ₩49,400 | +0.41% | 32.1만 |
|---|
| 2025.10.21 | ₩50,500 | ₩50,900 | ₩49,200 | ₩49,800 | -1.39% | 38만 |
|---|
| 2025.10.20 | ₩50,000 | ₩51,700 | ₩49,300 | ₩50,800 | +1.60% | 35.6만 |
|---|
| 2025.10.17 | ₩55,500 | ₩57,700 | ₩48,700 | ₩48,850 | -11.98% | 99.5만 |
|---|
| 2025.10.16 | ₩48,450 | ₩53,200 | ₩47,450 | ₩52,700 | +8.77% | 129.7만 |
|---|
| 2025.10.15 | ₩47,150 | ₩47,850 | ₩45,600 | ₩47,050 | -0.21% | 41.4만 |
|---|
| 2025.10.14 | ₩50,100 | ₩50,400 | ₩46,550 | ₩47,400 | -5.39% | 65.1만 |
|---|
| 2025.10.13 | ₩49,850 | ₩51,900 | ₩49,600 | ₩49,900 | +0.10% | 26.5만 |
|---|
| 2025.10.10 | ₩50,400 | ₩52,500 | ₩48,000 | ₩51,600 | +2.38% | 54.1만 |
|---|