시장 데이터를 불러오는 중
전체 종목
아리바이오홀딩스 과거 주가
290690.KQ · KOSDAQ
주요 제품·사업: 실내등(형광등, LED등), 실외등, 특수등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290690.KQ · KOSDAQ
주요 제품·사업: 실내등(형광등, LED등), 실외등, 특수등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,220 | ₩3,225 | ₩2,975 | ₩3,000 | -6.83% | 82.9만 |
| 2026.10.07 | ₩3,095 | ₩3,240 | ₩3,085 | ₩3,200 | +3.39% | 61.8만 |
| 2026.10.06 | ₩3,045 | ₩3,150 | ₩2,980 | ₩3,065 | +0.66% | 85.8만 |
| 2026.10.02 | ₩3,140 | ₩3,270 | ₩2,950 | ₩3,055 | -2.71% | 115.4만 |
| 2026.10.01 | ₩3,420 | ₩3,420 | ₩3,050 | ₩3,170 | -7.31% | 202.7만 |
| 2026.09.30 | ₩2,870 | ₩3,490 | ₩2,870 | ₩3,425 | +19.34% | 401만 |
| 2026.09.29 | ₩3,995 | ₩4,045 | ₩3,855 | ₩3,915 | -2.00% | 476.6만 |
| 2026.09.28 | ₩4,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,980 |
| ₩3,990 |
| -0.62% |
| 34.3만 |
| 2026.09.23 | ₩3,970 | ₩4,170 | ₩3,965 | ₩3,980 | +0.25% | 41.3만 |
|---|
| 2026.09.22 | ₩3,910 | ₩4,075 | ₩3,900 | ₩3,900 | -0.26% | 61만 |
|---|
| 2026.09.21 | ₩4,000 | ₩4,000 | ₩3,905 | ₩3,930 | -1.75% | 30만 |
|---|
| 2026.09.18 | ₩3,940 | ₩4,045 | ₩3,800 | ₩4,000 | +1.52% | 46.6만 |
|---|
| 2026.09.17 | ₩3,950 | ₩4,020 | ₩3,850 | ₩3,940 | -0.25% | 50.7만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,080 | ₩3,855 | ₩3,960 | -2.22% | 70만 |
|---|
| 2026.09.15 | ₩4,100 | ₩4,140 | ₩4,010 | ₩4,095 | -0.12% | 24.9만 |
|---|
| 2026.09.14 | ₩4,065 | ₩4,170 | ₩3,955 | ₩4,110 | +1.11% | 34.5만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,110 | ₩3,935 | ₩4,065 | -0.61% | 41만 |
|---|
| 2026.09.10 | ₩4,095 | ₩4,195 | ₩3,940 | ₩4,090 | -0.12% | 52.1만 |
|---|
| 2026.09.09 | ₩4,310 | ₩4,375 | ₩4,110 | ₩4,125 | -4.29% | 49.4만 |
|---|
| 2026.09.08 | ₩4,220 | ₩4,480 | ₩4,110 | ₩4,295 | +1.78% | 102.5만 |
|---|
| 2026.09.07 | ₩4,200 | ₩4,220 | ₩4,095 | ₩4,205 | +0.12% | 27.8만 |
|---|
| 2026.09.04 | ₩4,070 | ₩4,145 | ₩4,030 | ₩4,120 | +1.23% | 18만 |
|---|
| 2026.09.03 | ₩4,005 | ₩4,160 | ₩4,005 | ₩4,070 | +1.62% | 22.6만 |
|---|
| 2026.09.02 | ₩4,110 | ₩4,110 | ₩4,000 | ₩4,005 | -2.55% | 23만 |
|---|
| 2026.09.01 | ₩4,115 | ₩4,130 | ₩4,030 | ₩4,110 | -0.12% | 14.9만 |
|---|
| 2026.08.31 | ₩4,155 | ₩4,165 | ₩4,020 | ₩4,120 | -0.84% | 26.5만 |
|---|
| 2026.08.28 | ₩4,105 | ₩4,210 | ₩4,065 | ₩4,110 | +0.12% | 22.7만 |
|---|
| 2026.08.27 | ₩4,200 | ₩4,200 | ₩4,120 | ₩4,120 | -1.90% | 19.9만 |
|---|
| 2026.08.26 | ₩4,260 | ₩4,290 | ₩4,110 | ₩4,220 | -0.94% | 29.2만 |
|---|
| 2026.08.25 | ₩3,925 | ₩4,460 | ₩3,842 | ₩4,265 | +8.66% | 85.2만 |
|---|
| 2026.08.24 | ₩3,995 | ₩4,070 | ₩3,850 | ₩3,905 | -2.25% | 29.9만 |
|---|
| 2026.08.21 | ₩4,005 | ₩4,120 | ₩3,815 | ₩3,995 | -0.25% | 36.3만 |
|---|
| 2026.08.20 | ₩4,135 | ₩4,385 | ₩3,980 | ₩4,025 | -2.66% | 64.3만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,255 | ₩3,970 | ₩4,075 | +0.62% | 38.5만 |
|---|
| 2026.08.18 | ₩4,255 | ₩4,260 | ₩4,115 | ₩4,125 | -3.06% | 27.6만 |
|---|
| 2026.08.14 | ₩4,220 | ₩4,330 | ₩4,150 | ₩4,255 | +0.83% | 28.2만 |
|---|
| 2026.08.13 | ₩4,240 | ₩4,320 | ₩4,195 | ₩4,220 | -0.47% | 30.4만 |
|---|
| 2026.08.12 | ₩4,275 | ₩4,280 | ₩4,110 | ₩4,275 | 0.00% | 28.7만 |
|---|
| 2026.08.11 | ₩4,200 | ₩4,285 | ₩4,105 | ₩4,275 | +1.79% | 35.6만 |
|---|
| 2026.08.10 | ₩4,065 | ₩4,255 | ₩4,065 | ₩4,220 | +3.81% | 28.6만 |
|---|
| 2026.08.07 | ₩4,130 | ₩4,160 | ₩4,045 | ₩4,110 | -0.48% | 17.9만 |
|---|
| 2026.08.06 | ₩4,220 | ₩4,280 | ₩4,070 | ₩4,100 | -2.84% | 26.5만 |
|---|
| 2026.08.05 | ₩4,225 | ₩4,260 | ₩4,170 | ₩4,220 | -0.12% | 28.4만 |
|---|
| 2026.08.04 | ₩4,005 | ₩4,245 | ₩3,880 | ₩4,165 | +4.00% | 33.2만 |
|---|
| 2026.08.03 | ₩4,200 | ₩4,305 | ₩4,045 | ₩4,050 | -3.57% | 37.7만 |
|---|
| 2026.07.31 | ₩3,760 | ₩4,362 | ₩3,750 | ₩4,200 | +11.70% | 67.9만 |
|---|
| 2026.07.30 | ₩3,835 | ₩3,905 | ₩3,610 | ₩3,670 | -4.30% | 74.1만 |
|---|
| 2026.07.29 | ₩4,005 | ₩4,130 | ₩3,705 | ₩3,835 | -4.24% | 86.1만 |
|---|
| 2026.07.28 | ₩4,135 | ₩4,660 | ₩3,970 | ₩4,010 | -3.02% | 138.6만 |
|---|
| 2026.07.27 | ₩4,175 | ₩4,400 | ₩4,065 | ₩4,130 | -1.08% | 42.2만 |
|---|
| 2026.07.24 | ₩4,285 | ₩4,445 | ₩4,155 | ₩4,165 | -2.80% | 47.5만 |
|---|
| 2026.07.23 | ₩4,250 | ₩4,350 | ₩4,225 | ₩4,330 | +1.88% | 34.2만 |
|---|
| 2026.07.22 | ₩4,320 | ₩4,450 | ₩4,225 | ₩4,250 | -1.62% | 51.8만 |
|---|
| 2026.07.21 | ₩4,235 | ₩4,410 | ₩4,160 | ₩4,300 | +1.53% | 48.5만 |
|---|
| 2026.07.20 | ₩4,625 | ₩4,675 | ₩4,220 | ₩4,250 | -8.11% | 72.3만 |
|---|
| 2026.07.16 | ₩4,665 | ₩4,975 | ₩4,450 | ₩4,625 | -0.86% | 135.4만 |
|---|
| 2026.07.15 | ₩4,920 | ₩5,190 | ₩4,450 | ₩4,640 | -5.69% | 169.7만 |
|---|
| 2026.07.14 | ₩4,770 | ₩5,180 | ₩4,625 | ₩5,010 | +5.03% | 179.8만 |
|---|
| 2026.07.13 | ₩5,300 | ₩5,920 | ₩4,695 | ₩4,880 | -7.92% | 278.9만 |
|---|
| 2026.07.10 | ₩4,575 | ₩5,180 | ₩4,575 | ₩5,080 | +11.04% | 218.5만 |
|---|
| 2026.07.09 | ₩3,895 | ₩5,040 | ₩3,895 | ₩4,575 | +17.46% | 266.3만 |
|---|
| 2026.07.08 | ₩4,035 | ₩4,125 | ₩3,850 | ₩3,885 | -3.72% | 82.4만 |
|---|
| 2026.07.07 | ₩4,225 | ₩4,325 | ₩4,050 | ₩4,060 | -3.91% | 85.7만 |
|---|
| 2026.07.06 | ₩4,305 | ₩4,460 | ₩4,200 | ₩4,230 | -1.74% | 91.4만 |
|---|
| 2026.07.03 | ₩4,295 | ₩4,720 | ₩4,200 | ₩4,370 | +1.75% | 374.3만 |
|---|
| 2026.07.02 | ₩5,100 | ₩5,240 | ₩4,890 | ₩4,910 | -3.73% | 131.5만 |
|---|
| 2026.07.01 | ₩5,430 | ₩5,450 | ₩5,030 | ₩5,150 | -5.16% | 181.1만 |
|---|
| 2026.06.30 | ₩5,350 | ₩5,890 | ₩5,170 | ₩5,520 | +3.18% | 354.8만 |
|---|
| 2026.06.29 | ₩5,400 | ₩5,590 | ₩5,010 | ₩5,200 | -3.70% | 212.8만 |
|---|
| 2026.06.26 | ₩5,700 | ₩6,000 | ₩5,230 | ₩5,460 | -4.21% | 357.1만 |
|---|
| 2026.06.25 | ₩5,630 | ₩6,190 | ₩5,590 | ₩5,700 | +1.24% | 651.2만 |
|---|
| 2026.06.24 | ₩5,200 | ₩6,500 | ₩4,855 | ₩5,780 | +11.15% | 2101.3만 |
|---|
| 2026.06.23 | ₩4,305 | ₩5,040 | ₩4,300 | ₩5,000 | +16.14% | 237.6만 |
|---|
| 2026.06.22 | ₩4,570 | ₩4,670 | ₩4,310 | ₩4,370 | -4.38% | 79.3만 |
|---|
| 2026.06.19 | ₩4,715 | ₩4,870 | ₩4,445 | ₩4,570 | -3.08% | 74.4만 |
|---|
| 2026.06.18 | ₩4,790 | ₩4,880 | ₩4,595 | ₩4,740 | -1.04% | 72.1만 |
|---|
| 2026.06.17 | ₩4,920 | ₩5,070 | ₩4,725 | ₩4,840 | -1.63% | 54.3만 |
|---|
| 2026.06.16 | ₩5,300 | ₩5,300 | ₩4,875 | ₩4,920 | -7.17% | 90.9만 |
|---|
| 2026.06.15 | ₩4,860 | ₩5,180 | ₩4,780 | ₩5,150 | +5.97% | 130.5만 |
|---|
| 2026.06.12 | ₩4,600 | ₩5,040 | ₩4,555 | ₩4,800 | +4.35% | 124만 |
|---|
| 2026.06.11 | ₩4,360 | ₩4,750 | ₩4,250 | ₩4,625 | +6.08% | 112.6만 |
|---|
| 2026.06.10 | ₩4,460 | ₩4,635 | ₩4,325 | ₩4,460 | 0.00% | 41 |
|---|
| 2026.06.09 | ₩4,340 | ₩4,615 | ₩4,290 | ₩4,510 | +3.92% | 105.5만 |
|---|
| 2026.06.08 | ₩4,090 | ₩4,505 | ₩4,090 | ₩4,260 | +4.16% | 87.5만 |
|---|
| 2026.06.05 | ₩5,200 | ₩5,300 | ₩4,350 | ₩4,445 | -14.52% | 273.8만 |
|---|
| 2026.06.04 | ₩4,370 | ₩5,030 | ₩4,360 | ₩4,860 | +11.21% | 180.2만 |
|---|
| 2026.06.02 | ₩4,320 | ₩5,200 | ₩3,905 | ₩4,550 | +5.32% | 455.1만 |
|---|
| 2026.06.01 | ₩5,250 | ₩5,320 | ₩4,440 | ₩4,495 | -14.38% | 248.6만 |
|---|
| 2026.05.29 | ₩5,100 | ₩5,350 | ₩4,960 | ₩5,010 | -1.76% | 268만 |
|---|
| 2026.05.28 | ₩5,360 | ₩5,730 | ₩5,050 | ₩5,520 | +2.99% | 380.1만 |
|---|
| 2026.05.27 | ₩5,300 | ₩5,800 | ₩5,060 | ₩5,520 | +4.15% | 867.4만 |
|---|
| 2026.05.26 | ₩5,080 | ₩5,760 | ₩4,915 | ₩5,310 | +4.53% | 598.2만 |
|---|
| 2026.05.22 | ₩5,330 | ₩5,440 | ₩5,010 | ₩5,090 | -4.50% | 284.6만 |
|---|
| 2026.05.21 | ₩5,130 | ₩6,180 | ₩4,565 | ₩5,180 | +0.97% | 1514.8만 |
|---|
| 2026.05.20 | ₩6,390 | ₩6,480 | ₩4,825 | ₩4,950 | -22.54% | 964.4만 |
|---|
| 2026.05.19 | ₩5,450 | ₩6,610 | ₩5,040 | ₩6,020 | +10.46% | 2495.1만 |
|---|
| 2026.05.18 | ₩6,520 | ₩7,170 | ₩4,150 | ₩5,730 | -12.12% | 5824.5만 |
|---|
| 2026.05.15 | ₩5,570 | ₩5,570 | ₩5,030 | ₩5,570 | 0.00% | 1042.7만 |
|---|
| 2026.05.14 | ₩4,290 | ₩4,290 | ₩4,290 | ₩4,290 | 0.00% | 138.1만 |
|---|
| 2026.05.13 | ₩3,175 | ₩3,360 | ₩3,150 | ₩3,300 | +3.94% | 55만 |
|---|
| 2026.05.12 | ₩3,270 | ₩3,315 | ₩3,100 | ₩3,160 | -3.36% | 56.2만 |
|---|
| 2026.05.11 | ₩3,300 | ₩3,345 | ₩3,155 | ₩3,280 | -0.61% | 70.8만 |
|---|
| 2026.05.08 | ₩3,330 | ₩3,490 | ₩3,270 | ₩3,275 | -1.65% | 43.3만 |
|---|
| 2026.05.07 | ₩3,500 | ₩3,540 | ₩3,220 | ₩3,325 | -5.00% | 53만 |
|---|
| 2026.05.06 | ₩3,605 | ₩3,605 | ₩3,450 | ₩3,455 | -4.16% | 69.9만 |
|---|
| 2026.05.04 | ₩3,760 | ₩3,810 | ₩3,625 | ₩3,625 | -3.59% | 65.9만 |
|---|
| 2026.04.30 | ₩3,845 | ₩3,970 | ₩3,740 | ₩3,770 | -1.95% | 112.2만 |
|---|
| 2026.04.29 | ₩3,815 | ₩3,850 | ₩3,720 | ₩3,845 | +0.79% | 41.3만 |
|---|
| 2026.04.28 | ₩3,935 | ₩3,965 | ₩3,775 | ₩3,815 | -3.05% | 41.4만 |
|---|
| 2026.04.27 | ₩3,915 | ₩4,000 | ₩3,800 | ₩3,900 | -0.38% | 56.8만 |
|---|
| 2026.04.24 | ₩3,700 | ₩4,065 | ₩3,650 | ₩3,820 | +3.24% | 170.4만 |
|---|
| 2026.04.23 | ₩3,715 | ₩3,835 | ₩3,650 | ₩3,720 | +0.13% | 41.5만 |
|---|
| 2026.04.22 | ₩3,760 | ₩3,785 | ₩3,605 | ₩3,715 | -1.20% | 21.8만 |
|---|
| 2026.04.21 | ₩3,800 | ₩3,835 | ₩3,670 | ₩3,760 | -1.05% | 46.7만 |
|---|
| 2026.04.20 | ₩3,805 | ₩3,855 | ₩3,750 | ₩3,790 | -0.39% | 46.8만 |
|---|
| 2026.04.17 | ₩3,900 | ₩4,090 | ₩3,860 | ₩3,865 | -0.90% | 84.5만 |
|---|
| 2026.04.16 | ₩4,095 | ₩4,095 | ₩3,850 | ₩3,875 | -5.37% | 78만 |
|---|
| 2026.04.15 | ₩3,890 | ₩4,100 | ₩3,810 | ₩3,995 | +2.70% | 90.4만 |
|---|
| 2026.04.14 | ₩3,750 | ₩3,925 | ₩3,720 | ₩3,870 | +3.20% | 72.8만 |
|---|
| 2026.04.13 | ₩3,615 | ₩3,885 | ₩3,460 | ₩3,750 | +3.73% | 157.6만 |
|---|
| 2026.04.10 | ₩3,515 | ₩3,660 | ₩3,505 | ₩3,615 | +2.84% | 42.5만 |
|---|
| 2026.04.09 | ₩3,475 | ₩3,575 | ₩3,400 | ₩3,525 | +1.44% | 44.6만 |
|---|
| 2026.04.08 | ₩3,530 | ₩3,570 | ₩3,470 | ₩3,485 | -1.27% | 52.1만 |
|---|
| 2026.04.07 | ₩3,490 | ₩3,660 | ₩3,430 | ₩3,450 | -1.15% | 45.2만 |
|---|
| 2026.04.06 | ₩3,565 | ₩3,565 | ₩3,420 | ₩3,445 | -3.37% | 47.8만 |
|---|
| 2026.04.03 | ₩3,560 | ₩3,655 | ₩3,525 | ₩3,565 | +0.14% | 44.3만 |
|---|
| 2026.04.02 | ₩3,750 | ₩3,830 | ₩3,540 | ₩3,560 | -5.07% | 70.8만 |
|---|
| 2026.04.01 | ₩3,755 | ₩3,845 | ₩3,700 | ₩3,730 | -0.67% | 70.4만 |
|---|
| 2026.03.31 | ₩3,650 | ₩4,000 | ₩3,460 | ₩3,710 | +1.64% | 143.5만 |
|---|
| 2026.03.30 | ₩3,745 | ₩4,065 | ₩3,720 | ₩3,755 | +0.27% | 125.7만 |
|---|
| 2026.03.27 | ₩3,910 | ₩4,210 | ₩3,870 | ₩3,905 | -0.13% | 262.8만 |
|---|
| 2026.03.26 | ₩3,755 | ₩4,385 | ₩3,670 | ₩3,905 | +3.99% | 625.4만 |
|---|
| 2026.03.25 | ₩3,765 | ₩4,080 | ₩3,740 | ₩3,755 | -0.27% | 263.9만 |
|---|
| 2026.03.24 | ₩4,300 | ₩4,610 | ₩3,845 | ₩3,960 | -7.91% | 1545.8만 |
|---|
| 2026.03.23 | ₩3,615 | ₩4,620 | ₩3,440 | ₩4,135 | +14.38% | 2084.1만 |
|---|
| 2026.03.20 | ₩4,220 | ₩4,290 | ₩3,700 | ₩3,700 | -12.32% | 674.1만 |
|---|
| 2026.03.19 | ₩3,930 | ₩4,760 | ₩3,500 | ₩4,145 | +5.47% | 2269.7만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,890 | ₩3,155 | ₩3,810 | +16.51% | 331.5만 |
|---|
| 2026.03.17 | ₩3,245 | ₩3,375 | ₩3,140 | ₩3,215 | -0.92% | 48.5만 |
|---|
| 2026.03.16 | ₩3,210 | ₩3,390 | ₩3,135 | ₩3,245 | +1.09% | 56.5만 |
|---|
| 2026.03.13 | ₩3,120 | ₩3,285 | ₩3,020 | ₩3,205 | +2.72% | 36.3만 |
|---|
| 2026.03.12 | ₩3,215 | ₩3,295 | ₩3,075 | ₩3,130 | -2.64% | 63.6만 |
|---|
| 2026.03.11 | ₩3,155 | ₩3,345 | ₩3,090 | ₩3,170 | +0.48% | 47.9만 |
|---|
| 2026.03.10 | ₩3,135 | ₩3,190 | ₩3,020 | ₩3,150 | +0.48% | 48.8만 |
|---|
| 2026.03.09 | ₩2,915 | ₩2,985 | ₩2,800 | ₩2,970 | +1.89% | 38만 |
|---|
| 2026.03.06 | ₩3,080 | ₩3,152 | ₩2,915 | ₩2,990 | -2.92% | 46만 |
|---|
| 2026.03.05 | ₩2,830 | ₩3,120 | ₩2,830 | ₩3,080 | +8.83% | 68.7만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,945 | ₩2,700 | ₩2,720 | -4.56% | 88.2만 |
|---|
| 2026.03.03 | ₩3,215 | ₩3,215 | ₩3,010 | ₩3,010 | -6.38% | 67.5만 |
|---|
| 2026.02.27 | ₩3,220 | ₩3,315 | ₩3,175 | ₩3,215 | -0.16% | 44.9만 |
|---|
| 2026.02.26 | ₩3,365 | ₩3,400 | ₩3,290 | ₩3,300 | -1.93% | 62.3만 |
|---|
| 2026.02.25 | ₩3,545 | ₩3,565 | ₩3,350 | ₩3,360 | -5.22% | 80.5만 |
|---|
| 2026.02.24 | ₩3,510 | ₩3,690 | ₩3,460 | ₩3,520 | +0.28% | 53.8만 |
|---|
| 2026.02.23 | ₩3,730 | ₩3,730 | ₩3,460 | ₩3,510 | -5.90% | 72.3만 |
|---|
| 2026.02.20 | ₩3,760 | ₩3,820 | ₩3,665 | ₩3,730 | -0.80% | 38.1만 |
|---|
| 2026.02.19 | ₩3,685 | ₩3,795 | ₩3,625 | ₩3,730 | +1.22% | 52.7만 |
|---|
| 2026.02.13 | ₩3,495 | ₩3,835 | ₩3,295 | ₩3,670 | +5.01% | 158만 |
|---|
| 2026.02.12 | ₩3,820 | ₩3,820 | ₩3,485 | ₩3,510 | -8.12% | 114.9만 |
|---|
| 2026.02.11 | ₩3,875 | ₩3,960 | ₩3,665 | ₩3,820 | -1.42% | 37.6만 |
|---|
| 2026.02.10 | ₩3,865 | ₩3,925 | ₩3,840 | ₩3,865 | 0.00% | 22.1만 |
|---|
| 2026.02.09 | ₩3,905 | ₩3,990 | ₩3,845 | ₩3,870 | -0.90% | 38.9만 |
|---|
| 2026.02.06 | ₩3,980 | ₩3,990 | ₩3,770 | ₩3,840 | -3.52% | 57.2만 |
|---|
| 2026.02.05 | ₩4,105 | ₩4,125 | ₩3,965 | ₩3,995 | -2.68% | 49.9만 |
|---|
| 2026.02.04 | ₩4,080 | ₩4,180 | ₩4,050 | ₩4,100 | +0.49% | 35.3만 |
|---|
| 2026.02.03 | ₩4,085 | ₩4,190 | ₩4,080 | ₩4,125 | +0.98% | 31.1만 |
|---|
| 2026.02.02 | ₩4,140 | ₩4,165 | ₩4,055 | ₩4,080 | -1.45% | 43.1만 |
|---|
| 2026.01.30 | ₩4,385 | ₩4,385 | ₩4,190 | ₩4,210 | -3.99% | 62.2만 |
|---|
| 2026.01.29 | ₩4,235 | ₩4,390 | ₩4,195 | ₩4,390 | +3.66% | 69.3만 |
|---|
| 2026.01.28 | ₩4,275 | ₩4,400 | ₩4,200 | ₩4,230 | -1.05% | 72.7만 |
|---|
| 2026.01.27 | ₩4,280 | ₩4,310 | ₩4,195 | ₩4,285 | +0.12% | 46만 |
|---|
| 2026.01.26 | ₩4,140 | ₩4,345 | ₩4,135 | ₩4,280 | +3.38% | 86.1만 |
|---|
| 2026.01.23 | ₩4,180 | ₩4,340 | ₩4,100 | ₩4,140 | -0.96% | 110.6만 |
|---|
| 2026.01.22 | ₩4,040 | ₩4,095 | ₩3,925 | ₩4,045 | +0.12% | 68.8만 |
|---|
| 2026.01.21 | ₩4,220 | ₩4,220 | ₩4,000 | ₩4,040 | -4.27% | 81.9만 |
|---|
| 2026.01.20 | ₩4,205 | ₩4,325 | ₩4,145 | ₩4,225 | +0.48% | 47.2만 |
|---|
| 2026.01.19 | ₩4,145 | ₩4,265 | ₩4,055 | ₩4,250 | +2.53% | 60만 |
|---|
| 2026.01.16 | ₩4,270 | ₩4,310 | ₩4,040 | ₩4,145 | -2.93% | 108.7만 |
|---|
| 2026.01.15 | ₩4,295 | ₩4,395 | ₩4,255 | ₩4,370 | +1.75% | 40.5만 |
|---|
| 2026.01.14 | ₩4,400 | ₩4,430 | ₩4,320 | ₩4,350 | -1.14% | 32.1만 |
|---|
| 2026.01.13 | ₩4,410 | ₩4,450 | ₩4,295 | ₩4,385 | -0.57% | 48.3만 |
|---|
| 2026.01.12 | ₩4,480 | ₩4,570 | ₩4,365 | ₩4,400 | -1.79% | 61.8만 |
|---|
| 2026.01.09 | ₩4,425 | ₩4,555 | ₩4,310 | ₩4,480 | +1.24% | 73.3만 |
|---|
| 2026.01.08 | ₩4,660 | ₩4,660 | ₩4,410 | ₩4,430 | -4.94% | 72.3만 |
|---|
| 2026.01.07 | ₩4,650 | ₩4,715 | ₩4,510 | ₩4,570 | -1.72% | 74.7만 |
|---|
| 2026.01.06 | ₩5,070 | ₩5,190 | ₩4,565 | ₩4,610 | -9.07% | 168.4만 |
|---|
| 2026.01.05 | ₩4,720 | ₩4,770 | ₩4,480 | ₩4,680 | -0.85% | 95만 |
|---|
| 2026.01.02 | ₩4,600 | ₩4,950 | ₩4,600 | ₩4,700 | +2.17% | 134.8만 |
|---|
| 2025.12.30 | ₩4,960 | ₩4,985 | ₩4,375 | ₩4,560 | -8.06% | 238.4만 |
|---|
| 2025.12.29 | ₩4,870 | ₩5,030 | ₩4,760 | ₩4,870 | 0.00% | 152만 |
|---|
| 2025.12.26 | ₩4,600 | ₩5,270 | ₩4,510 | ₩4,775 | +3.80% | 357.4만 |
|---|
| 2025.12.24 | ₩4,300 | ₩5,020 | ₩4,285 | ₩4,600 | +6.98% | 427.7만 |
|---|
| 2025.12.23 | ₩4,345 | ₩4,610 | ₩4,230 | ₩4,415 | +1.61% | 175.8만 |
|---|
| 2025.12.22 | ₩4,250 | ₩4,770 | ₩4,125 | ₩4,350 | +2.35% | 302.8만 |
|---|
| 2025.12.19 | ₩4,180 | ₩4,515 | ₩4,150 | ₩4,245 | +1.56% | 330.3만 |
|---|
| 2025.12.18 | ₩4,245 | ₩4,385 | ₩3,980 | ₩4,085 | -3.77% | 280.9만 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,760 | ₩4,255 | ₩4,400 | -3.30% | 486.2만 |
|---|
| 2025.12.16 | ₩5,020 | ₩5,350 | ₩4,870 | ₩5,210 | +3.78% | 285.4만 |
|---|
| 2025.12.15 | ₩5,530 | ₩5,700 | ₩4,830 | ₩5,060 | -8.50% | 596.3만 |
|---|
| 2025.12.12 | ₩4,780 | ₩6,070 | ₩4,755 | ₩5,650 | +18.20% | 1870.5만 |
|---|
| 2025.12.11 | ₩4,620 | ₩4,770 | ₩4,590 | ₩4,670 | +1.08% | 55.4만 |
|---|
| 2025.12.10 | ₩4,535 | ₩4,630 | ₩4,440 | ₩4,620 | +1.87% | 47만 |
|---|
| 2025.12.09 | ₩4,465 | ₩4,655 | ₩4,405 | ₩4,580 | +2.58% | 59.3만 |
|---|
| 2025.12.08 | ₩4,900 | ₩5,000 | ₩4,500 | ₩4,640 | -5.31% | 275.6만 |
|---|
| 2025.12.05 | ₩4,445 | ₩4,600 | ₩4,400 | ₩4,480 | +0.79% | 47만 |
|---|
| 2025.12.04 | ₩4,450 | ₩4,650 | ₩4,365 | ₩4,520 | +1.57% | 72.6만 |
|---|
| 2025.12.03 | ₩4,190 | ₩4,565 | ₩4,100 | ₩4,450 | +6.21% | 164.4만 |
|---|
| 2025.12.02 | ₩4,065 | ₩4,185 | ₩4,000 | ₩4,165 | +2.46% | 30.8만 |
|---|
| 2025.12.01 | ₩4,180 | ₩4,220 | ₩3,980 | ₩4,040 | -3.35% | 50만 |
|---|
| 2025.11.28 | ₩4,210 | ₩4,280 | ₩4,120 | ₩4,175 | -0.83% | 27만 |
|---|
| 2025.11.27 | ₩4,280 | ₩4,355 | ₩4,140 | ₩4,155 | -2.92% | 51.5만 |
|---|
| 2025.11.26 | ₩4,215 | ₩4,345 | ₩4,155 | ₩4,275 | +1.42% | 30.9만 |
|---|
| 2025.11.25 | ₩4,195 | ₩4,270 | ₩4,100 | ₩4,155 | -0.95% | 26.7만 |
|---|
| 2025.11.24 | ₩4,090 | ₩4,180 | ₩4,025 | ₩4,115 | +0.61% | 20.7만 |
|---|
| 2025.11.21 | ₩4,160 | ₩4,285 | ₩4,025 | ₩4,085 | -1.80% | 34.7만 |
|---|
| 2025.11.20 | ₩3,990 | ₩4,445 | ₩3,990 | ₩4,310 | +8.02% | 67.4만 |
|---|
| 2025.11.19 | ₩4,000 | ₩4,195 | ₩3,925 | ₩4,010 | +0.25% | 50.4만 |
|---|
| 2025.11.18 | ₩4,055 | ₩4,065 | ₩3,970 | ₩4,000 | -1.36% | 24만 |
|---|
| 2025.11.17 | ₩4,035 | ₩4,110 | ₩3,950 | ₩4,055 | +0.50% | 26.2만 |
|---|
| 2025.11.14 | ₩4,215 | ₩4,215 | ₩4,020 | ₩4,035 | -4.27% | 45.9만 |
|---|
| 2025.11.13 | ₩4,260 | ₩4,340 | ₩4,105 | ₩4,215 | -1.06% | 73.2만 |
|---|
| 2025.11.12 | ₩4,100 | ₩4,170 | ₩4,010 | ₩4,070 | -0.73% | 31.2만 |
|---|
| 2025.11.11 | ₩4,350 | ₩4,350 | ₩4,020 | ₩4,070 | -6.44% | 86.1만 |
|---|
| 2025.11.10 | ₩4,300 | ₩4,415 | ₩4,280 | ₩4,330 | +0.70% | 27.1만 |
|---|
| 2025.11.07 | ₩4,240 | ₩4,425 | ₩4,240 | ₩4,330 | +2.12% | 25.7만 |
|---|
| 2025.11.06 | ₩4,450 | ₩4,570 | ₩4,360 | ₩4,415 | -0.79% | 42.6만 |
|---|
| 2025.11.05 | ₩4,500 | ₩4,675 | ₩4,320 | ₩4,405 | -2.11% | 58.6만 |
|---|
| 2025.11.04 | ₩4,280 | ₩4,495 | ₩4,280 | ₩4,450 | +3.97% | 61.2만 |
|---|
| 2025.11.03 | ₩4,335 | ₩4,440 | ₩4,240 | ₩4,370 | +0.81% | 86.1만 |
|---|
| 2025.10.31 | ₩4,300 | ₩4,385 | ₩4,245 | ₩4,335 | +0.81% | 50.5만 |
|---|
| 2025.10.30 | ₩4,600 | ₩4,600 | ₩4,225 | ₩4,330 | -5.87% | 126만 |
|---|
| 2025.10.29 | ₩4,005 | ₩4,615 | ₩4,005 | ₩4,610 | +15.11% | 241.7만 |
|---|
| 2025.10.28 | ₩4,505 | ₩4,610 | ₩4,300 | ₩4,305 | -4.44% | 173.6만 |
|---|
| 2025.10.27 | ₩4,575 | ₩4,800 | ₩4,370 | ₩4,670 | +2.08% | 142.3만 |
|---|
| 2025.10.24 | ₩4,200 | ₩4,765 | ₩4,200 | ₩4,520 | +7.62% | 262.9만 |
|---|
| 2025.10.23 | ₩4,280 | ₩4,320 | ₩4,080 | ₩4,180 | -2.34% | 55.6만 |
|---|
| 2025.10.22 | ₩4,025 | ₩4,750 | ₩4,025 | ₩4,180 | +3.85% | 439.4만 |
|---|
| 2025.10.21 | ₩4,360 | ₩4,395 | ₩3,925 | ₩3,985 | -8.60% | 190.6만 |
|---|
| 2025.10.20 | ₩4,530 | ₩4,625 | ₩4,080 | ₩4,360 | -3.75% | 129.7만 |
|---|
| 2025.10.17 | ₩4,870 | ₩4,885 | ₩4,385 | ₩4,670 | -4.11% | 111만 |
|---|
| 2025.10.16 | ₩4,725 | ₩5,100 | ₩4,710 | ₩4,870 | +3.07% | 87.9만 |
|---|
| 2025.10.15 | ₩4,815 | ₩4,820 | ₩4,615 | ₩4,720 | -1.97% | 64.5만 |
|---|
| 2025.10.14 | ₩4,805 | ₩4,950 | ₩4,715 | ₩4,785 | -0.42% | 49.1만 |
|---|
| 2025.10.13 | ₩4,860 | ₩4,900 | ₩4,700 | ₩4,800 | -1.23% | 48.9만 |
|---|
| 2025.10.10 | ₩5,010 | ₩5,080 | ₩4,850 | ₩4,890 | -2.40% | 44.6만 |
|---|