시장 데이터를 불러오는 중
전체 종목
츌립앤사이언스 과거 주가
291650.KQ · KOSDAQ
주요 제품·사업: 압타머기반 신약개발 및 진단제품 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
291650.KQ · KOSDAQ
주요 제품·사업: 압타머기반 신약개발 및 진단제품 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,730 | ₩2,870 | ₩2,670 | ₩2,765 | +1.28% | 7.8만 |
| 2026.10.07 | ₩2,510 | ₩2,875 | ₩2,510 | ₩2,750 | +9.56% | 14.6만 |
| 2026.10.06 | ₩2,635 | ₩2,660 | ₩2,480 | ₩2,580 | -2.09% | 8.5만 |
| 2026.10.02 | ₩2,335 | ₩2,500 | ₩2,245 | ₩2,500 | +7.07% | 15만 |
| 2026.10.01 | ₩2,180 | ₩2,320 | ₩2,045 | ₩2,270 | +4.13% | 6.2만 |
| 2026.09.30 | ₩1,881 | ₩2,340 | ₩1,881 | ₩2,245 | +19.35% | 22만 |
| 2026.09.29 | ₩1,819 | ₩1,917 | ₩1,780 | ₩1,881 | +3.41% | 2.2만 |
| 2026.09.28 | ₩1,885 | ₩1,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,805 |
| ₩1,857 |
| -1.49% |
| 1.7만 |
| 2026.09.23 | ₩1,759 | ₩1,856 | ₩1,755 | ₩1,844 | +4.83% | 3만 |
|---|
| 2026.09.22 | ₩1,824 | ₩1,824 | ₩1,715 | ₩1,759 | -3.56% | 2.2만 |
|---|
| 2026.09.21 | ₩1,574 | ₩1,799 | ₩1,574 | ₩1,758 | +11.69% | 10.8만 |
|---|
| 2026.09.18 | ₩1,522 | ₩1,624 | ₩1,507 | ₩1,555 | +2.17% | 6.2천 |
|---|
| 2026.09.17 | ₩1,548 | ₩1,551 | ₩1,522 | ₩1,522 | -1.68% | 1.8만 |
|---|
| 2026.09.16 | ₩1,630 | ₩1,630 | ₩1,520 | ₩1,520 | -6.75% | 9.5천 |
|---|
| 2026.09.15 | ₩1,630 | ₩1,630 | ₩1,517 | ₩1,549 | -4.97% | 1.2만 |
|---|
| 2026.09.14 | ₩1,587 | ₩1,680 | ₩1,528 | ₩1,561 | -1.64% | 2만 |
|---|
| 2026.09.11 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,587 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩1,601 | ₩1,614 | ₩1,590 | ₩1,592 | -0.56% | 7.3천 |
|---|
| 2026.09.09 | ₩1,620 | ₩1,700 | ₩1,560 | ₩1,601 | -1.17% | 1.3만 |
|---|
| 2026.09.08 | ₩1,616 | ₩1,730 | ₩1,603 | ₩1,620 | +0.25% | 1만 |
|---|
| 2026.09.07 | ₩1,655 | ₩1,705 | ₩1,600 | ₩1,616 | -2.36% | 1.6만 |
|---|
| 2026.09.04 | ₩1,683 | ₩1,799 | ₩1,631 | ₩1,655 | -1.66% | 1.2만 |
|---|
| 2026.09.03 | ₩1,755 | ₩1,800 | ₩1,649 | ₩1,683 | -4.10% | 1.5만 |
|---|
| 2026.09.02 | ₩1,772 | ₩1,849 | ₩1,678 | ₩1,755 | -0.96% | 2.7만 |
|---|
| 2026.09.01 | ₩1,977 | ₩1,977 | ₩1,731 | ₩1,793 | -9.31% | 3.2만 |
|---|
| 2026.08.31 | ₩1,756 | ₩1,800 | ₩1,740 | ₩1,740 | -0.91% | 1.3만 |
|---|
| 2026.08.28 | ₩1,889 | ₩1,889 | ₩1,702 | ₩1,750 | -7.36% | 3.6만 |
|---|
| 2026.08.27 | ₩1,865 | ₩1,976 | ₩1,825 | ₩1,889 | +1.29% | 1.7만 |
|---|
| 2026.08.26 | ₩2,000 | ₩2,020 | ₩1,877 | ₩1,881 | -5.95% | 4.4만 |
|---|
| 2026.08.25 | ₩1,861 | ₩1,984 | ₩1,840 | ₩1,938 | +4.14% | 3.1만 |
|---|
| 2026.08.24 | ₩1,901 | ₩1,999 | ₩1,745 | ₩1,968 | +3.52% | 5.7만 |
|---|
| 2026.08.21 | ₩1,915 | ₩2,040 | ₩1,851 | ₩1,980 | +3.39% | 6.6만 |
|---|
| 2026.08.20 | ₩1,764 | ₩2,000 | ₩1,757 | ₩1,990 | +12.81% | 6.5만 |
|---|
| 2026.08.19 | ₩1,696 | ₩1,839 | ₩1,590 | ₩1,838 | +8.37% | 4.3만 |
|---|
| 2026.08.18 | ₩1,676 | ₩1,733 | ₩1,640 | ₩1,675 | -0.06% | 3만 |
|---|
| 2026.08.14 | ₩1,726 | ₩1,800 | ₩1,625 | ₩1,676 | -2.90% | 3만 |
|---|
| 2026.08.13 | ₩1,755 | ₩1,870 | ₩1,700 | ₩1,716 | -2.22% | 2.5만 |
|---|
| 2026.08.12 | ₩2,130 | ₩2,130 | ₩1,722 | ₩1,749 | -17.89% | 7.6만 |
|---|
| 2026.08.11 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,754 | ₩1,900 | ₩1,670 | ₩1,900 | +8.32% | 11.3만 |
|---|
| 2026.07.20 | ₩1,700 | ₩1,888 | ₩1,640 | ₩1,704 | +0.24% | 5.3만 |
|---|
| 2026.07.16 | ₩2,002 | ₩2,090 | ₩1,802 | ₩1,882 | -5.99% | 2.1만 |
|---|
| 2026.07.15 | ₩1,930 | ₩2,098 | ₩1,902 | ₩1,988 | +3.01% | 2.3만 |
|---|
| 2026.07.14 | ₩1,826 | ₩2,148 | ₩1,826 | ₩1,928 | +5.59% | 15.1만 |
|---|
| 2026.07.13 | ₩2,200 | ₩2,230 | ₩1,808 | ₩1,808 | -17.82% | 4.8만 |
|---|
| 2026.07.10 | ₩2,064 | ₩2,220 | ₩2,036 | ₩2,218 | +7.46% | 6만 |
|---|
| 2026.07.09 | ₩2,098 | ₩2,192 | ₩2,024 | ₩2,082 | -0.76% | 5.9만 |
|---|
| 2026.07.08 | ₩1,912 | ₩2,098 | ₩1,826 | ₩2,098 | +9.73% | 14.3만 |
|---|
| 2026.07.07 | ₩1,640 | ₩1,986 | ₩1,640 | ₩1,910 | +16.46% | 14.1만 |
|---|
| 2026.07.06 | ₩1,628 | ₩1,804 | ₩1,584 | ₩1,780 | +9.34% | 7.5만 |
|---|
| 2026.07.03 | ₩1,704 | ₩1,704 | ₩1,540 | ₩1,640 | -3.76% | 4.6만 |
|---|
| 2026.07.02 | ₩1,654 | ₩1,798 | ₩1,604 | ₩1,704 | +3.02% | 3.4만 |
|---|
| 2026.07.01 | ₩1,594 | ₩1,742 | ₩1,506 | ₩1,700 | +6.65% | 10.3만 |
|---|
| 2026.06.30 | ₩1,792 | ₩1,792 | ₩1,466 | ₩1,560 | -12.95% | 4.1만 |
|---|
| 2026.06.29 | ₩1,442 | ₩1,510 | ₩1,380 | ₩1,510 | +4.72% | 7.1만 |
|---|
| 2026.06.26 | ₩1,382 | ₩1,714 | ₩1,350 | ₩1,442 | +4.34% | 11.3만 |
|---|
| 2026.06.25 | ₩1,490 | ₩1,636 | ₩1,356 | ₩1,380 | -7.38% | 10.2만 |
|---|
| 2026.06.24 | ₩1,364 | ₩1,562 | ₩1,364 | ₩1,504 | +10.26% | 5.5만 |
|---|
| 2026.06.23 | ₩1,484 | ₩1,646 | ₩1,402 | ₩1,500 | +1.08% | 11.6만 |
|---|
| 2026.06.22 | ₩1,642 | ₩1,654 | ₩1,518 | ₩1,646 | +0.24% | 7.6만 |
|---|
| 2026.06.19 | ₩1,652 | ₩1,728 | ₩1,470 | ₩1,640 | -0.73% | 13.6만 |
|---|
| 2026.06.18 | ₩1,768 | ₩1,768 | ₩1,602 | ₩1,604 | -9.28% | 10만 |
|---|
| 2026.06.17 | ₩1,794 | ₩1,794 | ₩1,660 | ₩1,700 | -5.24% | 1.9만 |
|---|
| 2026.06.16 | ₩1,804 | ₩1,804 | ₩1,648 | ₩1,708 | -5.32% | 3만 |
|---|
| 2026.06.15 | ₩1,722 | ₩1,760 | ₩1,662 | ₩1,702 | -1.16% | 5.7만 |
|---|
| 2026.06.12 | ₩1,760 | ₩1,982 | ₩1,678 | ₩1,696 | -3.64% | 8.4만 |
|---|
| 2026.06.11 | ₩1,700 | ₩1,794 | ₩1,576 | ₩1,740 | +2.35% | 1.9만 |
|---|
| 2026.06.10 | ₩1,702 | ₩1,702 | ₩1,548 | ₩1,700 | -0.12% | 7.3만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,806 | ₩1,638 | ₩1,646 | -2.60% | 3.3만 |
|---|
| 2026.06.08 | ₩1,764 | ₩1,900 | ₩1,638 | ₩1,706 | -3.29% | 5만 |
|---|
| 2026.06.05 | ₩1,784 | ₩2,000 | ₩1,722 | ₩1,782 | -0.11% | 6.7만 |
|---|
| 2026.06.04 | ₩1,442 | ₩1,882 | ₩1,442 | ₩1,784 | +23.72% | 17.4만 |
|---|
| 2026.06.02 | ₩1,970 | ₩2,006 | ₩1,824 | ₩1,844 | -6.40% | 9.2만 |
|---|
| 2026.06.01 | ₩1,990 | ₩2,060 | ₩1,822 | ₩2,008 | +0.90% | 12.9만 |
|---|
| 2026.05.29 | ₩2,126 | ₩2,332 | ₩1,940 | ₩1,990 | -6.40% | 12.5만 |
|---|
| 2026.05.28 | ₩2,022 | ₩2,460 | ₩2,022 | ₩2,144 | +6.03% | 33.6만 |
|---|
| 2026.05.27 | ₩2,328 | ₩2,468 | ₩2,154 | ₩2,170 | -6.79% | 8.7만 |
|---|
| 2026.05.26 | ₩2,362 | ₩2,630 | ₩2,356 | ₩2,366 | +0.17% | 4.8만 |
|---|
| 2026.05.22 | ₩2,366 | ₩2,540 | ₩2,348 | ₩2,362 | -0.17% | 7만 |
|---|
| 2026.05.21 | ₩2,350 | ₩2,456 | ₩2,330 | ₩2,366 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩2,410 | ₩2,484 | ₩2,350 | ₩2,350 | -2.49% | 6.4만 |
|---|
| 2026.05.19 | ₩2,456 | ₩2,500 | ₩2,400 | ₩2,410 | -1.87% | 2.7만 |
|---|
| 2026.05.18 | ₩2,582 | ₩2,594 | ₩2,334 | ₩2,456 | -4.88% | 6.7만 |
|---|
| 2026.05.15 | ₩2,590 | ₩2,686 | ₩2,442 | ₩2,582 | -0.31% | 8.9만 |
|---|
| 2026.05.14 | ₩2,598 | ₩2,694 | ₩2,410 | ₩2,590 | -0.31% | 7.8만 |
|---|
| 2026.05.13 | ₩2,422 | ₩2,612 | ₩2,350 | ₩2,524 | +4.21% | 10.3만 |
|---|
| 2026.05.12 | ₩2,590 | ₩2,706 | ₩2,422 | ₩2,422 | -6.49% | 15.5만 |
|---|
| 2026.05.11 | ₩3,024 | ₩3,032 | ₩2,582 | ₩2,582 | -14.62% | 16.6만 |
|---|
| 2026.05.08 | ₩3,304 | ₩3,466 | ₩3,020 | ₩3,024 | -8.47% | 14.1만 |
|---|
| 2026.05.07 | ₩3,272 | ₩3,340 | ₩3,044 | ₩3,304 | +0.98% | 18만 |
|---|
| 2026.05.06 | ₩3,376 | ₩3,384 | ₩3,192 | ₩3,274 | -3.02% | 8.7만 |
|---|
| 2026.05.04 | ₩3,410 | ₩3,474 | ₩3,312 | ₩3,376 | -1.00% | 7.7만 |
|---|
| 2026.04.30 | ₩3,304 | ₩3,466 | ₩3,304 | ₩3,410 | +3.21% | 7.7만 |
|---|
| 2026.04.29 | ₩3,480 | ₩3,480 | ₩3,290 | ₩3,426 | -1.55% | 4.4만 |
|---|
| 2026.04.28 | ₩3,514 | ₩3,560 | ₩3,386 | ₩3,410 | -2.96% | 8.3만 |
|---|
| 2026.04.27 | ₩3,232 | ₩3,546 | ₩3,204 | ₩3,514 | +8.73% | 22.9만 |
|---|
| 2026.04.24 | ₩3,280 | ₩3,338 | ₩3,100 | ₩3,220 | -1.83% | 25.2만 |
|---|
| 2026.04.23 | ₩3,376 | ₩3,516 | ₩3,246 | ₩3,280 | -2.84% | 12.2만 |
|---|
| 2026.04.22 | ₩3,500 | ₩3,500 | ₩3,330 | ₩3,376 | -3.54% | 10.4만 |
|---|
| 2026.04.21 | ₩3,612 | ₩3,700 | ₩3,500 | ₩3,502 | -3.05% | 8.8만 |
|---|
| 2026.04.20 | ₩3,580 | ₩3,724 | ₩3,326 | ₩3,612 | +0.89% | 32.4만 |
|---|
| 2026.04.17 | ₩3,800 | ₩3,800 | ₩3,576 | ₩3,580 | -5.79% | 8.6만 |
|---|
| 2026.04.16 | ₩3,760 | ₩3,760 | ₩3,502 | ₩3,644 | -3.09% | 6.6만 |
|---|
| 2026.04.15 | ₩3,798 | ₩3,890 | ₩3,702 | ₩3,720 | -2.05% | 9.2만 |
|---|
| 2026.04.14 | ₩3,782 | ₩3,820 | ₩3,620 | ₩3,750 | -0.85% | 14.2만 |
|---|
| 2026.04.13 | ₩3,784 | ₩3,810 | ₩3,634 | ₩3,782 | -0.05% | 9만 |
|---|
| 2026.04.10 | ₩3,740 | ₩3,834 | ₩3,632 | ₩3,816 | +2.03% | 7.9만 |
|---|
| 2026.04.09 | ₩3,536 | ₩3,736 | ₩3,520 | ₩3,626 | +2.55% | 8.4만 |
|---|
| 2026.04.08 | ₩3,502 | ₩3,600 | ₩3,412 | ₩3,536 | +0.97% | 6.8만 |
|---|
| 2026.04.07 | ₩3,666 | ₩3,754 | ₩3,378 | ₩3,502 | -4.47% | 23.3만 |
|---|
| 2026.04.06 | ₩3,920 | ₩3,920 | ₩3,576 | ₩3,666 | -6.48% | 17.9만 |
|---|
| 2026.04.03 | ₩3,880 | ₩3,940 | ₩3,760 | ₩3,882 | +0.05% | 9.4만 |
|---|
| 2026.04.02 | ₩3,906 | ₩3,960 | ₩3,714 | ₩3,880 | -0.67% | 16.2만 |
|---|
| 2026.04.01 | ₩3,862 | ₩3,942 | ₩3,804 | ₩3,838 | -0.62% | 9.5만 |
|---|
| 2026.03.31 | ₩3,810 | ₩3,880 | ₩3,732 | ₩3,804 | -0.16% | 14.6만 |
|---|
| 2026.03.30 | ₩3,692 | ₩3,884 | ₩3,542 | ₩3,810 | +3.20% | 18.6만 |
|---|
| 2026.03.27 | ₩3,702 | ₩3,916 | ₩3,620 | ₩3,694 | -0.22% | 18.1만 |
|---|
| 2026.03.26 | ₩3,736 | ₩3,996 | ₩3,566 | ₩3,694 | -1.12% | 54.5만 |
|---|
| 2026.03.25 | ₩3,494 | ₩3,892 | ₩3,494 | ₩3,676 | +5.21% | 72.1만 |
|---|
| 2026.03.24 | ₩3,368 | ₩3,482 | ₩3,164 | ₩3,478 | +3.27% | 52.4만 |
|---|
| 2026.03.23 | ₩3,120 | ₩3,498 | ₩3,102 | ₩3,366 | +7.88% | 67.4만 |
|---|
| 2026.03.20 | ₩2,940 | ₩3,158 | ₩2,934 | ₩3,120 | +6.12% | 16.5만 |
|---|
| 2026.03.19 | ₩3,172 | ₩3,176 | ₩2,930 | ₩2,934 | -7.50% | 21.2만 |
|---|
| 2026.03.18 | ₩2,968 | ₩3,196 | ₩2,942 | ₩3,188 | +7.41% | 17.6만 |
|---|
| 2026.03.17 | ₩3,112 | ₩3,254 | ₩2,854 | ₩2,968 | -4.63% | 33.1만 |
|---|
| 2026.03.16 | ₩2,766 | ₩3,330 | ₩2,736 | ₩3,108 | +12.36% | 110만 |
|---|
| 2026.03.13 | ₩2,796 | ₩2,816 | ₩2,732 | ₩2,766 | -1.07% | 8.5만 |
|---|
| 2026.03.12 | ₩2,814 | ₩2,860 | ₩2,750 | ₩2,796 | -0.64% | 7.4만 |
|---|
| 2026.03.11 | ₩2,810 | ₩2,862 | ₩2,724 | ₩2,800 | -0.36% | 7.3만 |
|---|
| 2026.03.10 | ₩2,854 | ₩2,960 | ₩2,770 | ₩2,800 | -1.89% | 17.3만 |
|---|
| 2026.03.09 | ₩2,810 | ₩2,894 | ₩2,700 | ₩2,854 | +1.57% | 19.1만 |
|---|
| 2026.03.06 | ₩2,658 | ₩2,840 | ₩2,548 | ₩2,810 | +5.72% | 33.6만 |
|---|
| 2026.03.05 | ₩2,592 | ₩2,770 | ₩2,592 | ₩2,658 | +2.55% | 14.8만 |
|---|
| 2026.03.04 | ₩2,726 | ₩2,728 | ₩2,460 | ₩2,584 | -5.21% | 26.9만 |
|---|
| 2026.03.03 | ₩2,502 | ₩2,900 | ₩2,424 | ₩2,726 | +8.95% | 73.5만 |
|---|
| 2026.02.27 | ₩2,394 | ₩2,604 | ₩2,370 | ₩2,536 | +5.93% | 21.1만 |
|---|
| 2026.02.26 | ₩2,472 | ₩2,502 | ₩2,392 | ₩2,394 | -3.16% | 24.9만 |
|---|
| 2026.02.25 | ₩2,542 | ₩2,578 | ₩2,440 | ₩2,504 | -1.49% | 13.7만 |
|---|
| 2026.02.24 | ₩2,396 | ₩2,576 | ₩2,396 | ₩2,542 | +6.09% | 31.1만 |
|---|
| 2026.02.23 | ₩2,340 | ₩2,460 | ₩2,310 | ₩2,434 | +4.02% | 9.2만 |
|---|
| 2026.02.20 | ₩2,382 | ₩2,382 | ₩2,306 | ₩2,340 | -1.76% | 10.4만 |
|---|
| 2026.02.19 | ₩2,260 | ₩2,484 | ₩2,238 | ₩2,382 | +5.40% | 29.3만 |
|---|
| 2026.02.13 | ₩2,210 | ₩2,286 | ₩2,102 | ₩2,200 | -0.45% | 13만 |
|---|
| 2026.02.12 | ₩2,234 | ₩2,260 | ₩2,102 | ₩2,210 | -1.07% | 22.6만 |
|---|
| 2026.02.11 | ₩2,402 | ₩2,442 | ₩2,184 | ₩2,250 | -6.33% | 32만 |
|---|
| 2026.02.10 | ₩2,256 | ₩2,600 | ₩2,222 | ₩2,440 | +8.16% | 85.6만 |
|---|
| 2026.02.09 | ₩2,160 | ₩2,358 | ₩2,158 | ₩2,256 | +4.44% | 17.3만 |
|---|
| 2026.02.06 | ₩2,142 | ₩2,176 | ₩2,100 | ₩2,130 | -0.56% | 11만 |
|---|
| 2026.02.05 | ₩2,090 | ₩2,200 | ₩2,090 | ₩2,178 | +4.21% | 9.9만 |
|---|
| 2026.02.04 | ₩2,140 | ₩2,198 | ₩2,070 | ₩2,140 | 0.00% | 11.5만 |
|---|
| 2026.02.03 | ₩2,300 | ₩2,318 | ₩2,100 | ₩2,140 | -6.96% | 20만 |
|---|
| 2026.02.02 | ₩2,200 | ₩2,298 | ₩2,186 | ₩2,298 | +4.45% | 17.7만 |
|---|
| 2026.01.30 | ₩2,214 | ₩2,338 | ₩2,158 | ₩2,282 | +3.07% | 22.4만 |
|---|
| 2026.01.29 | ₩2,700 | ₩2,756 | ₩2,178 | ₩2,218 | -17.85% | 124.2만 |
|---|
| 2026.01.28 | ₩2,488 | ₩2,518 | ₩2,300 | ₩2,356 | -5.31% | 30.2만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,512 | ₩2,356 | ₩2,488 | +2.39% | 18.7만 |
|---|
| 2026.01.26 | ₩2,298 | ₩2,480 | ₩2,280 | ₩2,430 | +5.74% | 31.7만 |
|---|
| 2026.01.23 | ₩2,240 | ₩2,350 | ₩2,162 | ₩2,298 | +2.59% | 19.1만 |
|---|
| 2026.01.22 | ₩2,230 | ₩2,284 | ₩2,122 | ₩2,240 | +0.45% | 20.2만 |
|---|
| 2026.01.21 | ₩2,264 | ₩2,300 | ₩2,100 | ₩2,230 | -1.50% | 32.5만 |
|---|
| 2026.01.20 | ₩2,276 | ₩2,336 | ₩2,186 | ₩2,262 | -0.62% | 36.2만 |
|---|
| 2026.01.19 | ₩2,080 | ₩2,318 | ₩2,074 | ₩2,210 | +6.25% | 72.7만 |
|---|
| 2026.01.16 | ₩1,900 | ₩2,256 | ₩1,794 | ₩2,120 | +11.58% | 159.7만 |
|---|
| 2026.01.15 | ₩1,642 | ₩2,068 | ₩1,640 | ₩1,900 | +15.71% | 256.7만 |
|---|
| 2026.01.14 | ₩1,622 | ₩1,686 | ₩1,604 | ₩1,642 | +1.23% | 13.8만 |
|---|
| 2026.01.13 | ₩1,638 | ₩1,666 | ₩1,600 | ₩1,644 | +0.37% | 17.5만 |
|---|
| 2026.01.12 | ₩1,470 | ₩1,666 | ₩1,470 | ₩1,638 | +11.43% | 62.1만 |
|---|
| 2026.01.09 | ₩1,360 | ₩1,676 | ₩1,360 | ₩1,470 | +8.09% | 167.1만 |
|---|
| 2026.01.08 | ₩1,368 | ₩1,410 | ₩1,350 | ₩1,376 | +0.58% | 8.5만 |
|---|
| 2026.01.07 | ₩1,480 | ₩1,480 | ₩1,360 | ₩1,368 | -7.57% | 17.5만 |
|---|
| 2026.01.06 | ₩1,480 | ₩1,500 | ₩1,460 | ₩1,462 | -1.22% | 4.7만 |
|---|
| 2026.01.05 | ₩1,516 | ₩1,522 | ₩1,476 | ₩1,480 | -2.37% | 7.3만 |
|---|
| 2026.01.02 | ₩1,516 | ₩1,528 | ₩1,510 | ₩1,516 | 0.00% | 2만 |
|---|
| 2025.12.30 | ₩1,512 | ₩1,526 | ₩1,502 | ₩1,516 | +0.26% | 4.6만 |
|---|
| 2025.12.29 | ₩1,510 | ₩1,524 | ₩1,504 | ₩1,504 | -0.40% | 4.2만 |
|---|
| 2025.12.26 | ₩1,528 | ₩1,538 | ₩1,510 | ₩1,510 | -1.18% | 4만 |
|---|
| 2025.12.24 | ₩1,546 | ₩1,548 | ₩1,510 | ₩1,528 | -1.16% | 7.4만 |
|---|
| 2025.12.23 | ₩1,596 | ₩1,596 | ₩1,534 | ₩1,548 | -3.01% | 5.5만 |
|---|
| 2025.12.22 | ₩1,488 | ₩1,594 | ₩1,488 | ₩1,568 | +5.38% | 13만 |
|---|
| 2025.12.19 | ₩1,472 | ₩1,502 | ₩1,464 | ₩1,488 | +1.09% | 3.7만 |
|---|
| 2025.12.18 | ₩1,516 | ₩1,518 | ₩1,460 | ₩1,472 | -2.90% | 7.7만 |
|---|
| 2025.12.17 | ₩1,528 | ₩1,538 | ₩1,506 | ₩1,520 | -0.52% | 4.4만 |
|---|
| 2025.12.16 | ₩1,538 | ₩1,546 | ₩1,502 | ₩1,528 | -0.65% | 3.9만 |
|---|
| 2025.12.15 | ₩1,518 | ₩1,538 | ₩1,502 | ₩1,528 | +0.66% | 2만 |
|---|
| 2025.12.12 | ₩1,512 | ₩1,542 | ₩1,512 | ₩1,520 | +0.53% | 4.3만 |
|---|
| 2025.12.11 | ₩1,520 | ₩1,558 | ₩1,490 | ₩1,510 | -0.66% | 9.7만 |
|---|
| 2025.12.10 | ₩1,540 | ₩1,554 | ₩1,512 | ₩1,520 | -1.30% | 2.4만 |
|---|
| 2025.12.09 | ₩1,516 | ₩1,556 | ₩1,502 | ₩1,540 | +1.58% | 3.2만 |
|---|
| 2025.12.08 | ₩1,576 | ₩1,584 | ₩1,512 | ₩1,516 | -3.81% | 3.7만 |
|---|
| 2025.12.05 | ₩1,580 | ₩1,586 | ₩1,542 | ₩1,576 | -0.25% | 3.2만 |
|---|
| 2025.12.04 | ₩1,570 | ₩1,590 | ₩1,562 | ₩1,580 | +0.64% | 1.4만 |
|---|
| 2025.12.03 | ₩1,560 | ₩1,618 | ₩1,544 | ₩1,570 | +0.64% | 4.6만 |
|---|
| 2025.12.02 | ₩1,528 | ₩1,566 | ₩1,520 | ₩1,560 | +2.09% | 2.5만 |
|---|
| 2025.12.01 | ₩1,558 | ₩1,558 | ₩1,502 | ₩1,530 | -1.80% | 7.2만 |
|---|
| 2025.11.28 | ₩1,540 | ₩1,576 | ₩1,540 | ₩1,558 | +1.17% | 3.4만 |
|---|
| 2025.11.27 | ₩1,556 | ₩1,580 | ₩1,532 | ₩1,540 | -1.03% | 3.7만 |
|---|
| 2025.11.26 | ₩1,534 | ₩1,600 | ₩1,490 | ₩1,556 | +1.43% | 7.5만 |
|---|
| 2025.11.25 | ₩1,480 | ₩1,558 | ₩1,480 | ₩1,534 | +3.65% | 5만 |
|---|
| 2025.11.24 | ₩1,532 | ₩1,570 | ₩1,460 | ₩1,468 | -4.18% | 16.3만 |
|---|
| 2025.11.21 | ₩1,626 | ₩1,650 | ₩1,516 | ₩1,546 | -4.92% | 9.6만 |
|---|
| 2025.11.20 | ₩1,590 | ₩1,640 | ₩1,580 | ₩1,626 | +2.26% | 5만 |
|---|
| 2025.11.19 | ₩1,634 | ₩1,634 | ₩1,570 | ₩1,590 | -2.69% | 13.8만 |
|---|
| 2025.11.18 | ₩1,722 | ₩1,722 | ₩1,636 | ₩1,636 | -4.99% | 5.5만 |
|---|
| 2025.11.17 | ₩1,748 | ₩1,760 | ₩1,670 | ₩1,724 | -1.37% | 8만 |
|---|
| 2025.11.14 | ₩1,828 | ₩1,828 | ₩1,716 | ₩1,748 | -4.38% | 8.9만 |
|---|
| 2025.11.13 | ₩1,720 | ₩1,890 | ₩1,706 | ₩1,812 | +5.35% | 20.9만 |
|---|
| 2025.11.12 | ₩1,672 | ₩1,750 | ₩1,662 | ₩1,706 | +2.03% | 5만 |
|---|
| 2025.11.11 | ₩1,742 | ₩1,786 | ₩1,666 | ₩1,670 | -4.13% | 7.5만 |
|---|
| 2025.11.10 | ₩1,666 | ₩1,892 | ₩1,664 | ₩1,740 | +4.44% | 24.4만 |
|---|
| 2025.11.07 | ₩1,674 | ₩1,680 | ₩1,620 | ₩1,660 | -0.84% | 10.1만 |
|---|
| 2025.11.06 | ₩1,750 | ₩1,776 | ₩1,670 | ₩1,674 | -4.34% | 9.3만 |
|---|
| 2025.11.05 | ₩1,782 | ₩1,784 | ₩1,710 | ₩1,750 | -1.80% | 8.3만 |
|---|
| 2025.11.04 | ₩1,818 | ₩1,870 | ₩1,716 | ₩1,780 | -2.09% | 11.9만 |
|---|
| 2025.11.03 | ₩1,862 | ₩1,920 | ₩1,760 | ₩1,818 | -2.36% | 19.5만 |
|---|
| 2025.10.31 | ₩1,980 | ₩1,982 | ₩1,862 | ₩1,862 | -5.96% | 14.8만 |
|---|
| 2025.10.30 | ₩2,040 | ₩2,050 | ₩1,970 | ₩1,980 | -2.94% | 10만 |
|---|
| 2025.10.29 | ₩2,104 | ₩2,104 | ₩2,038 | ₩2,044 | -2.85% | 5.3만 |
|---|
| 2025.10.28 | ₩2,104 | ₩2,140 | ₩2,084 | ₩2,084 | -0.95% | 3.9만 |
|---|
| 2025.10.27 | ₩2,086 | ₩2,188 | ₩2,066 | ₩2,114 | +1.34% | 15.2만 |
|---|
| 2025.10.24 | ₩2,160 | ₩2,160 | ₩2,064 | ₩2,072 | -4.07% | 9.8만 |
|---|
| 2025.10.23 | ₩2,078 | ₩2,180 | ₩2,030 | ₩2,160 | +3.95% | 12.9만 |
|---|
| 2025.10.22 | ₩2,084 | ₩2,100 | ₩2,026 | ₩2,080 | -0.19% | 7.5만 |
|---|
| 2025.10.21 | ₩2,100 | ₩2,120 | ₩2,010 | ₩2,100 | 0.00% | 24.3만 |
|---|
| 2025.10.20 | ₩2,068 | ₩2,100 | ₩2,026 | ₩2,100 | +1.55% | 5.2만 |
|---|
| 2025.10.17 | ₩2,220 | ₩2,220 | ₩2,060 | ₩2,068 | -6.85% | 8.4만 |
|---|
| 2025.10.16 | ₩2,188 | ₩2,200 | ₩2,136 | ₩2,160 | -1.28% | 9.4만 |
|---|
| 2025.10.15 | ₩2,082 | ₩2,170 | ₩2,062 | ₩2,162 | +3.84% | 9.7만 |
|---|
| 2025.10.14 | ₩2,082 | ₩2,104 | ₩2,024 | ₩2,082 | 0.00% | 7.5만 |
|---|
| 2025.10.13 | ₩2,120 | ₩2,124 | ₩2,044 | ₩2,084 | -1.70% | 8.3만 |
|---|
| 2025.10.10 | ₩2,120 | ₩2,120 | ₩2,078 | ₩2,110 | -0.47% | 6.2만 |
|---|