시장 데이터를 불러오는 중
전체 종목
에이비엘바이오 과거 주가
298380.KQ · KOSDAQ
주요 제품·사업: 항체의약품 연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
298380.KQ · KOSDAQ
주요 제품·사업: 항체의약품 연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,100 | ₩50,300 | ₩47,650 | ₩48,000 | -4.19% | 40.7만 |
| 2026.10.07 | ₩53,700 | ₩54,200 | ₩51,100 | ₩51,100 | -4.84% | 28.6만 |
| 2026.10.06 | ₩51,900 | ₩54,100 | ₩51,100 | ₩52,500 | +1.16% | 31.1만 |
| 2026.10.02 | ₩53,600 | ₩54,700 | ₩50,000 | ₩51,400 | -4.10% | 26.6만 |
| 2026.10.01 | ₩48,300 | ₩53,700 | ₩47,350 | ₩53,600 | +10.97% | 55.1만 |
| 2026.09.30 | ₩49,050 | ₩50,200 | ₩48,250 | ₩48,500 | -1.12% | 27.1만 |
| 2026.09.29 | ₩49,400 | ₩49,450 | ₩48,050 | ₩49,300 | -0.20% | 38.1만 |
| 2026.09.28 | ₩51,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,750 |
| ₩50,200 |
| -3.28% |
| 35.3만 |
| 2026.09.23 | ₩49,700 | ₩51,700 | ₩49,350 | ₩50,800 | +2.21% | 48.2만 |
|---|
| 2026.09.22 | ₩53,300 | ₩53,400 | ₩50,800 | ₩51,100 | -4.13% | 45.7만 |
|---|
| 2026.09.21 | ₩55,300 | ₩55,600 | ₩53,300 | ₩53,900 | -2.53% | 56.1만 |
|---|
| 2026.09.18 | ₩57,700 | ₩57,900 | ₩55,600 | ₩56,000 | -2.95% | 42.9만 |
|---|
| 2026.09.17 | ₩57,900 | ₩59,200 | ₩57,300 | ₩58,100 | +0.35% | 24.2만 |
|---|
| 2026.09.16 | ₩56,600 | ₩58,300 | ₩54,100 | ₩57,900 | +2.30% | 83만 |
|---|
| 2026.09.15 | ₩65,000 | ₩67,300 | ₩57,750 | ₩59,300 | -8.77% | 94.5만 |
|---|
| 2026.09.14 | ₩65,300 | ₩66,300 | ₩62,700 | ₩64,900 | -0.61% | 15.3만 |
|---|
| 2026.09.11 | ₩65,500 | ₩66,800 | ₩65,400 | ₩66,100 | +0.92% | 11.8만 |
|---|
| 2026.09.10 | ₩67,600 | ₩68,600 | ₩65,500 | ₩67,800 | +0.30% | 29.7만 |
|---|
| 2026.09.09 | ₩67,700 | ₩69,500 | ₩67,700 | ₩69,000 | +1.92% | 16.8만 |
|---|
| 2026.09.08 | ₩70,900 | ₩71,400 | ₩68,100 | ₩68,200 | -3.81% | 19.3만 |
|---|
| 2026.09.07 | ₩71,500 | ₩72,100 | ₩70,500 | ₩71,100 | -0.56% | 14.8만 |
|---|
| 2026.09.04 | ₩68,500 | ₩71,900 | ₩68,400 | ₩71,400 | +4.23% | 16.9만 |
|---|
| 2026.09.03 | ₩70,300 | ₩71,400 | ₩66,900 | ₩67,600 | -3.84% | 24.5만 |
|---|
| 2026.09.02 | ₩69,000 | ₩72,200 | ₩67,600 | ₩69,300 | +0.43% | 25.9만 |
|---|
| 2026.09.01 | ₩72,100 | ₩72,900 | ₩70,500 | ₩71,000 | -1.53% | 17.4만 |
|---|
| 2026.08.31 | ₩74,200 | ₩74,300 | ₩70,200 | ₩72,700 | -2.02% | 32.9만 |
|---|
| 2026.08.28 | ₩78,100 | ₩81,300 | ₩75,600 | ₩76,900 | -1.54% | 36.7만 |
|---|
| 2026.08.27 | ₩73,500 | ₩77,200 | ₩73,500 | ₩76,000 | +3.40% | 24.2만 |
|---|
| 2026.08.26 | ₩75,400 | ₩76,700 | ₩74,000 | ₩74,600 | -1.06% | 15.3만 |
|---|
| 2026.08.25 | ₩74,100 | ₩74,800 | ₩70,500 | ₩74,600 | +0.67% | 31.9만 |
|---|
| 2026.08.24 | ₩75,200 | ₩77,500 | ₩74,200 | ₩75,800 | +0.80% | 20.3만 |
|---|
| 2026.08.21 | ₩79,800 | ₩80,000 | ₩74,600 | ₩75,200 | -5.76% | 28.6만 |
|---|
| 2026.08.20 | ₩83,900 | ₩85,000 | ₩79,300 | ₩82,500 | -1.67% | 27.3만 |
|---|
| 2026.08.19 | ₩79,000 | ₩82,300 | ₩77,200 | ₩79,700 | +0.89% | 18.8만 |
|---|
| 2026.08.18 | ₩83,600 | ₩85,100 | ₩78,800 | ₩79,800 | -4.55% | 32.7만 |
|---|
| 2026.08.14 | ₩86,500 | ₩89,100 | ₩82,400 | ₩84,100 | -2.77% | 28.9만 |
|---|
| 2026.08.13 | ₩86,400 | ₩88,000 | ₩84,200 | ₩86,800 | +0.46% | 32.3만 |
|---|
| 2026.08.12 | ₩88,600 | ₩89,500 | ₩85,300 | ₩86,800 | -2.03% | 31.6만 |
|---|
| 2026.08.11 | ₩93,600 | ₩95,200 | ₩87,200 | ₩89,100 | -4.81% | 45.1만 |
|---|
| 2026.08.10 | ₩89,500 | ₩94,500 | ₩86,400 | ₩93,600 | +4.58% | 54.4만 |
|---|
| 2026.08.07 | ₩82,400 | ₩86,900 | ₩80,500 | ₩86,600 | +5.10% | 35.3만 |
|---|
| 2026.08.06 | ₩82,000 | ₩85,400 | ₩79,300 | ₩83,300 | +1.59% | 40.2만 |
|---|
| 2026.08.05 | ₩79,600 | ₩82,400 | ₩77,600 | ₩80,200 | +0.75% | 34.6만 |
|---|
| 2026.08.04 | ₩70,900 | ₩81,700 | ₩70,900 | ₩80,400 | +13.40% | 63.8만 |
|---|
| 2026.08.03 | ₩65,400 | ₩73,800 | ₩64,600 | ₩71,000 | +8.56% | 31.8만 |
|---|
| 2026.07.31 | ₩63,200 | ₩68,900 | ₩62,200 | ₩66,800 | +5.70% | 33.5만 |
|---|
| 2026.07.30 | ₩61,300 | ₩65,500 | ₩60,100 | ₩60,800 | -0.82% | 33.8만 |
|---|
| 2026.07.29 | ₩69,000 | ₩70,400 | ₩59,800 | ₩63,300 | -8.26% | 52.5만 |
|---|
| 2026.07.28 | ₩70,900 | ₩72,600 | ₩67,000 | ₩68,800 | -2.96% | 30.5만 |
|---|
| 2026.07.27 | ₩73,900 | ₩76,150 | ₩71,900 | ₩72,600 | -1.76% | 18.7만 |
|---|
| 2026.07.24 | ₩72,700 | ₩77,500 | ₩71,800 | ₩72,400 | -0.41% | 22.8만 |
|---|
| 2026.07.23 | ₩69,400 | ₩74,500 | ₩68,900 | ₩74,300 | +7.06% | 30.3만 |
|---|
| 2026.07.22 | ₩70,100 | ₩71,600 | ₩68,300 | ₩69,400 | -1.00% | 33.3만 |
|---|
| 2026.07.21 | ₩69,400 | ₩70,800 | ₩67,100 | ₩69,300 | -0.14% | 43.3만 |
|---|
| 2026.07.20 | ₩74,500 | ₩74,500 | ₩70,000 | ₩70,200 | -5.77% | 20.6만 |
|---|
| 2026.07.16 | ₩78,400 | ₩79,800 | ₩74,700 | ₩75,600 | -3.57% | 20.4만 |
|---|
| 2026.07.15 | ₩75,300 | ₩80,900 | ₩75,300 | ₩79,300 | +5.31% | 24.7만 |
|---|
| 2026.07.14 | ₩79,200 | ₩79,900 | ₩70,000 | ₩74,400 | -6.06% | 47만 |
|---|
| 2026.07.13 | ₩82,000 | ₩84,900 | ₩77,000 | ₩79,100 | -3.54% | 37.6만 |
|---|
| 2026.07.10 | ₩78,900 | ₩85,600 | ₩78,800 | ₩81,800 | +3.68% | 35.6만 |
|---|
| 2026.07.09 | ₩81,200 | ₩85,600 | ₩78,400 | ₩80,500 | -0.86% | 46.8만 |
|---|
| 2026.07.08 | ₩92,300 | ₩93,400 | ₩80,000 | ₩81,500 | -11.70% | 61만 |
|---|
| 2026.07.07 | ₩90,200 | ₩98,400 | ₩89,100 | ₩93,900 | +4.10% | 44.6만 |
|---|
| 2026.07.06 | ₩96,100 | ₩97,500 | ₩88,700 | ₩90,200 | -6.14% | 28.8만 |
|---|
| 2026.07.03 | ₩99,200 | ₩101,000 | ₩92,600 | ₩96,100 | -3.13% | 40.2만 |
|---|
| 2026.07.02 | ₩101,700 | ₩102,900 | ₩96,500 | ₩97,000 | -4.62% | 40만 |
|---|
| 2026.07.01 | ₩101,700 | ₩108,300 | ₩97,000 | ₩101,500 | -0.20% | 46.5만 |
|---|
| 2026.06.30 | ₩105,500 | ₩106,000 | ₩98,700 | ₩99,500 | -5.69% | 48.9만 |
|---|
| 2026.06.29 | ₩90,100 | ₩108,000 | ₩90,100 | ₩106,600 | +18.31% | 88.1만 |
|---|
| 2026.06.26 | ₩96,500 | ₩97,600 | ₩88,000 | ₩88,700 | -8.08% | 40만 |
|---|
| 2026.06.25 | ₩97,700 | ₩102,400 | ₩95,000 | ₩95,000 | -2.76% | 34.1만 |
|---|
| 2026.06.24 | ₩92,300 | ₩101,100 | ₩90,800 | ₩98,800 | +7.04% | 43.3만 |
|---|
| 2026.06.23 | ₩96,800 | ₩101,200 | ₩91,700 | ₩92,100 | -4.86% | 38.5만 |
|---|
| 2026.06.22 | ₩99,000 | ₩99,800 | ₩93,800 | ₩97,700 | -1.31% | 28만 |
|---|
| 2026.06.19 | ₩100,300 | ₩104,100 | ₩96,200 | ₩99,100 | -1.20% | 42.3만 |
|---|
| 2026.06.18 | ₩110,200 | ₩111,500 | ₩99,900 | ₩101,300 | -8.08% | 43.8만 |
|---|
| 2026.06.17 | ₩105,700 | ₩114,500 | ₩98,700 | ₩108,300 | +2.46% | 97.9만 |
|---|
| 2026.06.16 | ₩95,900 | ₩101,500 | ₩94,200 | ₩98,700 | +2.92% | 31.3만 |
|---|
| 2026.06.15 | ₩93,300 | ₩96,900 | ₩92,600 | ₩95,900 | +2.79% | 28.5만 |
|---|
| 2026.06.12 | ₩96,600 | ₩96,700 | ₩90,100 | ₩91,100 | -5.69% | 37.2만 |
|---|
| 2026.06.11 | ₩87,500 | ₩93,100 | ₩85,600 | ₩93,100 | +6.40% | 61.8만 |
|---|
| 2026.06.10 | ₩90,000 | ₩93,900 | ₩87,400 | ₩90,200 | +0.22% | 34.9만 |
|---|
| 2026.06.09 | ₩88,400 | ₩97,700 | ₩85,800 | ₩92,400 | +4.52% | 57.4만 |
|---|
| 2026.06.08 | ₩93,800 | ₩93,900 | ₩87,200 | ₩88,600 | -5.54% | 45만 |
|---|
| 2026.06.05 | ₩107,700 | ₩108,000 | ₩99,500 | ₩99,800 | -7.34% | 38.2만 |
|---|
| 2026.06.04 | ₩108,100 | ₩111,900 | ₩103,600 | ₩106,000 | -1.94% | 30.9만 |
|---|
| 2026.06.02 | ₩110,100 | ₩112,300 | ₩106,300 | ₩107,100 | -2.72% | 39.3만 |
|---|
| 2026.06.01 | ₩110,800 | ₩114,800 | ₩109,000 | ₩111,900 | +0.99% | 39.2만 |
|---|
| 2026.05.29 | ₩115,300 | ₩115,600 | ₩108,500 | ₩111,900 | -2.95% | 35.5만 |
|---|
| 2026.05.28 | ₩118,600 | ₩118,700 | ₩110,200 | ₩114,500 | -3.46% | 37.6만 |
|---|
| 2026.05.27 | ₩115,200 | ₩123,900 | ₩112,700 | ₩118,500 | +2.86% | 65.1만 |
|---|
| 2026.05.26 | ₩125,600 | ₩125,700 | ₩116,500 | ₩117,500 | -6.45% | 52.2만 |
|---|
| 2026.05.22 | ₩113,600 | ₩123,200 | ₩113,000 | ₩120,200 | +5.81% | 68.8만 |
|---|
| 2026.05.21 | ₩109,200 | ₩112,800 | ₩109,000 | ₩109,900 | +0.64% | 37.6만 |
|---|
| 2026.05.20 | ₩109,600 | ₩111,000 | ₩104,200 | ₩106,300 | -3.01% | 42.9만 |
|---|
| 2026.05.19 | ₩112,200 | ₩116,400 | ₩105,900 | ₩112,000 | -0.18% | 58.7만 |
|---|
| 2026.05.18 | ₩114,600 | ₩116,200 | ₩107,800 | ₩112,200 | -2.09% | 56.2만 |
|---|
| 2026.05.15 | ₩126,000 | ₩126,900 | ₩116,300 | ₩119,300 | -5.32% | 58.3만 |
|---|
| 2026.05.14 | ₩124,300 | ₩128,600 | ₩122,400 | ₩125,600 | +1.05% | 46.3만 |
|---|
| 2026.05.13 | ₩132,900 | ₩133,000 | ₩122,400 | ₩123,900 | -6.77% | 62만 |
|---|
| 2026.05.12 | ₩126,500 | ₩134,100 | ₩124,300 | ₩130,000 | +2.77% | 84.8만 |
|---|
| 2026.05.11 | ₩130,000 | ₩131,000 | ₩126,900 | ₩127,700 | -1.77% | 44.2만 |
|---|
| 2026.05.08 | ₩128,200 | ₩131,500 | ₩127,600 | ₩130,100 | +1.48% | 45.2만 |
|---|
| 2026.05.07 | ₩126,000 | ₩131,400 | ₩125,700 | ₩126,400 | +0.32% | 53.3만 |
|---|
| 2026.05.06 | ₩130,900 | ₩130,900 | ₩126,800 | ₩127,600 | -2.52% | 57.4만 |
|---|
| 2026.05.04 | ₩136,200 | ₩137,800 | ₩132,000 | ₩132,500 | -2.72% | 52.3만 |
|---|
| 2026.04.30 | ₩140,000 | ₩140,600 | ₩134,100 | ₩134,800 | -3.71% | 66.3만 |
|---|
| 2026.04.29 | ₩142,100 | ₩143,700 | ₩138,800 | ₩142,000 | -0.07% | 64.5만 |
|---|
| 2026.04.28 | ₩144,900 | ₩145,200 | ₩131,900 | ₩139,400 | -3.80% | 289.3만 |
|---|
| 2026.04.27 | ₩162,700 | ₩173,900 | ₩162,000 | ₩172,700 | +6.15% | 86.1만 |
|---|
| 2026.04.24 | ₩151,700 | ₩159,100 | ₩150,400 | ₩157,200 | +3.63% | 51.2만 |
|---|
| 2026.04.23 | ₩152,400 | ₩157,300 | ₩150,400 | ₩153,500 | +0.72% | 49.5만 |
|---|
| 2026.04.22 | ₩155,900 | ₩157,000 | ₩145,200 | ₩150,400 | -3.53% | 71.7만 |
|---|
| 2026.04.21 | ₩161,200 | ₩161,200 | ₩154,400 | ₩155,900 | -3.29% | 41.6만 |
|---|
| 2026.04.20 | ₩162,600 | ₩165,400 | ₩160,000 | ₩160,200 | -1.48% | 31.1만 |
|---|
| 2026.04.17 | ₩164,100 | ₩165,800 | ₩161,200 | ₩161,500 | -1.58% | 25.8만 |
|---|
| 2026.04.16 | ₩168,100 | ₩168,800 | ₩163,300 | ₩163,900 | -2.50% | 27.8만 |
|---|
| 2026.04.15 | ₩159,000 | ₩165,800 | ₩156,600 | ₩163,800 | +3.02% | 42.5만 |
|---|
| 2026.04.14 | ₩158,600 | ₩161,600 | ₩155,700 | ₩155,900 | -1.70% | 31.8만 |
|---|
| 2026.04.13 | ₩153,600 | ₩155,600 | ₩152,600 | ₩155,000 | +0.91% | 20.2만 |
|---|
| 2026.04.10 | ₩157,500 | ₩160,500 | ₩154,400 | ₩157,700 | +0.13% | 27.3만 |
|---|
| 2026.04.09 | ₩159,800 | ₩162,900 | ₩155,000 | ₩155,600 | -2.63% | 35.7만 |
|---|
| 2026.04.08 | ₩164,000 | ₩165,100 | ₩156,300 | ₩158,400 | -3.41% | 49.5만 |
|---|
| 2026.04.07 | ₩156,200 | ₩161,500 | ₩151,300 | ₩153,800 | -1.54% | 49.8만 |
|---|
| 2026.04.06 | ₩156,400 | ₩162,800 | ₩153,200 | ₩154,400 | -1.28% | 43.6만 |
|---|
| 2026.04.03 | ₩164,200 | ₩164,300 | ₩156,000 | ₩156,800 | -4.51% | 45.8만 |
|---|
| 2026.04.02 | ₩180,100 | ₩180,700 | ₩157,000 | ₩159,800 | -11.27% | 73.5만 |
|---|
| 2026.04.01 | ₩174,000 | ₩184,000 | ₩174,000 | ₩180,100 | +3.51% | 40만 |
|---|
| 2026.03.31 | ₩169,500 | ₩173,100 | ₩165,000 | ₩165,900 | -2.12% | 34.3만 |
|---|
| 2026.03.30 | ₩173,100 | ₩174,300 | ₩167,600 | ₩171,600 | -0.87% | 33.7만 |
|---|
| 2026.03.27 | ₩180,900 | ₩181,800 | ₩174,600 | ₩179,900 | -0.55% | 37.6만 |
|---|
| 2026.03.26 | ₩181,300 | ₩189,400 | ₩178,000 | ₩179,900 | -0.77% | 82.1만 |
|---|
| 2026.03.25 | ₩176,300 | ₩178,800 | ₩171,000 | ₩172,300 | -2.27% | 34.5만 |
|---|
| 2026.03.24 | ₩178,500 | ₩179,500 | ₩170,100 | ₩172,900 | -3.14% | 34.5만 |
|---|
| 2026.03.23 | ₩183,800 | ₩184,400 | ₩167,800 | ₩168,800 | -8.16% | 58.6만 |
|---|
| 2026.03.20 | ₩191,900 | ₩194,800 | ₩188,900 | ₩190,500 | -0.73% | 88만 |
|---|
| 2026.03.19 | ₩190,000 | ₩192,700 | ₩188,100 | ₩190,000 | 0.00% | 34.9만 |
|---|
| 2026.03.18 | ₩194,200 | ₩199,000 | ₩191,500 | ₩195,500 | +0.67% | 51.6만 |
|---|
| 2026.03.17 | ₩190,300 | ₩197,800 | ₩189,000 | ₩191,000 | +0.37% | 66.1만 |
|---|
| 2026.03.16 | ₩189,800 | ₩191,900 | ₩183,000 | ₩187,000 | -1.48% | 35만 |
|---|
| 2026.03.13 | ₩174,200 | ₩191,700 | ₩173,700 | ₩188,000 | +7.92% | 66.7만 |
|---|
| 2026.03.12 | ₩179,500 | ₩184,200 | ₩178,300 | ₩181,200 | +0.95% | 50.6만 |
|---|
| 2026.03.11 | ₩187,200 | ₩191,000 | ₩179,000 | ₩182,400 | -2.56% | 50.9만 |
|---|
| 2026.03.10 | ₩199,800 | ₩199,900 | ₩185,000 | ₩185,200 | -7.31% | 89.9만 |
|---|
| 2026.03.09 | ₩181,200 | ₩191,300 | ₩180,000 | ₩189,700 | +4.69% | 71.6만 |
|---|
| 2026.03.06 | ₩181,000 | ₩192,700 | ₩178,000 | ₩190,300 | +5.14% | 88.7만 |
|---|
| 2026.03.05 | ₩167,800 | ₩188,000 | ₩166,400 | ₩177,100 | +5.54% | 89.6만 |
|---|
| 2026.03.04 | ₩177,800 | ₩181,400 | ₩150,600 | ₩152,900 | -14.00% | 104.4만 |
|---|
| 2026.03.03 | ₩189,200 | ₩203,000 | ₩184,600 | ₩184,600 | -2.43% | 99.6만 |
|---|
| 2026.02.27 | ₩190,900 | ₩195,900 | ₩189,000 | ₩194,000 | +1.62% | 59.2만 |
|---|
| 2026.02.26 | ₩189,100 | ₩194,000 | ₩186,200 | ₩191,100 | +1.06% | 58.1만 |
|---|
| 2026.02.25 | ₩189,700 | ₩190,700 | ₩187,100 | ₩187,400 | -1.21% | 44만 |
|---|
| 2026.02.24 | ₩191,900 | ₩193,900 | ₩188,100 | ₩190,000 | -0.99% | 41.7만 |
|---|
| 2026.02.23 | ₩188,500 | ₩193,100 | ₩185,200 | ₩189,500 | +0.53% | 50.8만 |
|---|
| 2026.02.20 | ₩191,800 | ₩194,900 | ₩186,400 | ₩188,000 | -1.98% | 59만 |
|---|
| 2026.02.19 | ₩186,700 | ₩195,200 | ₩183,000 | ₩194,600 | +4.23% | 77.3만 |
|---|
| 2026.02.13 | ₩186,000 | ₩187,500 | ₩182,100 | ₩184,400 | -0.86% | 51만 |
|---|
| 2026.02.12 | ₩186,200 | ₩192,900 | ₩184,300 | ₩189,200 | +1.61% | 42만 |
|---|
| 2026.02.11 | ₩192,100 | ₩194,000 | ₩187,000 | ₩187,000 | -2.65% | 65.5만 |
|---|
| 2026.02.10 | ₩187,300 | ₩193,000 | ₩185,200 | ₩185,800 | -0.80% | 42.2만 |
|---|
| 2026.02.09 | ₩183,500 | ₩191,900 | ₩181,100 | ₩189,200 | +3.11% | 90.9만 |
|---|
| 2026.02.06 | ₩176,200 | ₩180,600 | ₩174,100 | ₩177,600 | +0.79% | 80.3만 |
|---|
| 2026.02.05 | ₩196,100 | ₩197,500 | ₩185,800 | ₩186,100 | -5.10% | 75.4만 |
|---|
| 2026.02.04 | ₩199,900 | ₩202,500 | ₩190,500 | ₩192,600 | -3.65% | 123.1만 |
|---|
| 2026.02.03 | ₩204,500 | ₩209,500 | ₩199,000 | ₩201,500 | -1.47% | 120.1만 |
|---|
| 2026.02.02 | ₩199,000 | ₩205,500 | ₩194,500 | ₩198,300 | -0.35% | 155.1만 |
|---|
| 2026.01.30 | ₩213,500 | ₩218,500 | ₩196,500 | ₩197,700 | -7.40% | 628.8만 |
|---|
| 2026.01.29 | ₩244,500 | ₩257,500 | ₩235,500 | ₩245,500 | +0.41% | 187.6만 |
|---|
| 2026.01.28 | ₩241,000 | ₩257,500 | ₩231,000 | ₩241,500 | +0.21% | 185.8만 |
|---|
| 2026.01.27 | ₩236,500 | ₩252,000 | ₩233,500 | ₩243,500 | +2.96% | 188.1만 |
|---|
| 2026.01.26 | ₩203,500 | ₩244,000 | ₩201,500 | ₩241,000 | +18.43% | 380.4만 |
|---|
| 2026.01.23 | ₩179,000 | ₩198,600 | ₩179,000 | ₩198,000 | +10.61% | 171.4만 |
|---|
| 2026.01.22 | ₩180,500 | ₩183,400 | ₩172,200 | ₩179,600 | -0.50% | 119.8만 |
|---|
| 2026.01.21 | ₩195,200 | ₩196,200 | ₩173,400 | ₩177,100 | -9.27% | 286.1만 |
|---|
| 2026.01.20 | ₩197,600 | ₩212,500 | ₩196,300 | ₩201,000 | +1.72% | 146.8만 |
|---|
| 2026.01.19 | ₩195,100 | ₩203,500 | ₩193,100 | ₩196,700 | +0.82% | 68.4만 |
|---|
| 2026.01.16 | ₩189,000 | ₩202,000 | ₩186,000 | ₩197,500 | +4.50% | 149.3만 |
|---|
| 2026.01.15 | ₩193,100 | ₩196,300 | ₩190,800 | ₩192,600 | -0.26% | 50.3만 |
|---|
| 2026.01.14 | ₩199,000 | ₩199,700 | ₩187,800 | ₩192,200 | -3.42% | 81.2만 |
|---|
| 2026.01.13 | ₩200,500 | ₩201,000 | ₩194,500 | ₩195,200 | -2.64% | 74.7만 |
|---|
| 2026.01.12 | ₩203,000 | ₩207,000 | ₩199,000 | ₩201,500 | -0.74% | 56.9만 |
|---|
| 2026.01.09 | ₩212,500 | ₩213,500 | ₩202,000 | ₩204,500 | -3.76% | 91.2만 |
|---|
| 2026.01.08 | ₩217,500 | ₩224,000 | ₩210,000 | ₩215,500 | -0.92% | 98만 |
|---|
| 2026.01.07 | ₩202,500 | ₩215,000 | ₩199,800 | ₩210,500 | +3.95% | 118.1만 |
|---|
| 2026.01.06 | ₩208,500 | ₩211,000 | ₩198,300 | ₩201,000 | -3.60% | 131.9만 |
|---|
| 2026.01.05 | ₩193,000 | ₩212,000 | ₩192,000 | ₩212,000 | +9.84% | 177.7만 |
|---|
| 2026.01.02 | ₩199,800 | ₩204,000 | ₩193,200 | ₩195,500 | -2.15% | 99.2만 |
|---|
| 2025.12.30 | ₩198,000 | ₩204,000 | ₩192,200 | ₩200,000 | +1.01% | 98.9만 |
|---|
| 2025.12.29 | ₩203,000 | ₩203,000 | ₩194,200 | ₩199,400 | -1.77% | 83.7만 |
|---|
| 2025.12.26 | ₩188,000 | ₩199,100 | ₩184,000 | ₩199,000 | +5.85% | 169.3만 |
|---|
| 2025.12.24 | ₩196,000 | ₩196,000 | ₩184,400 | ₩187,500 | -4.34% | 51만 |
|---|
| 2025.12.23 | ₩185,100 | ₩191,600 | ₩183,200 | ₩187,000 | +1.03% | 77.1만 |
|---|
| 2025.12.22 | ₩193,900 | ₩194,100 | ₩182,300 | ₩185,400 | -4.38% | 87.4만 |
|---|
| 2025.12.19 | ₩186,600 | ₩197,000 | ₩185,100 | ₩190,400 | +2.04% | 114.8만 |
|---|
| 2025.12.18 | ₩179,400 | ₩188,200 | ₩178,500 | ₩186,600 | +4.01% | 62.6만 |
|---|
| 2025.12.17 | ₩190,500 | ₩190,600 | ₩182,100 | ₩182,100 | -4.41% | 76.1만 |
|---|
| 2025.12.16 | ₩195,800 | ₩196,800 | ₩187,400 | ₩190,400 | -2.76% | 77.3만 |
|---|
| 2025.12.15 | ₩188,300 | ₩198,800 | ₩187,200 | ₩195,800 | +3.98% | 77.5만 |
|---|
| 2025.12.12 | ₩196,300 | ₩202,500 | ₩188,800 | ₩190,000 | -3.21% | 85.9만 |
|---|
| 2025.12.11 | ₩202,500 | ₩204,000 | ₩194,600 | ₩196,300 | -3.06% | 89.9만 |
|---|
| 2025.12.10 | ₩185,000 | ₩206,500 | ₩183,800 | ₩203,000 | +9.73% | 157.6만 |
|---|
| 2025.12.09 | ₩189,200 | ₩191,300 | ₩184,300 | ₩186,200 | -1.59% | 64.2만 |
|---|
| 2025.12.08 | ₩190,300 | ₩191,700 | ₩182,800 | ₩186,800 | -1.84% | 117.2만 |
|---|
| 2025.12.05 | ₩210,000 | ₩220,000 | ₩187,900 | ₩190,600 | -9.24% | 263.6만 |
|---|
| 2025.12.04 | ₩199,300 | ₩204,500 | ₩198,100 | ₩201,000 | +0.85% | 75만 |
|---|
| 2025.12.03 | ₩200,000 | ₩204,000 | ₩195,500 | ₩201,000 | +0.50% | 78.7만 |
|---|
| 2025.12.02 | ₩193,000 | ₩201,000 | ₩191,900 | ₩199,900 | +3.58% | 119.1만 |
|---|
| 2025.12.01 | ₩188,900 | ₩198,300 | ₩187,700 | ₩196,800 | +4.18% | 150.2만 |
|---|
| 2025.11.28 | ₩180,100 | ₩190,600 | ₩176,500 | ₩188,000 | +4.39% | 249.5만 |
|---|
| 2025.11.27 | ₩173,000 | ₩176,500 | ₩170,600 | ₩174,800 | +1.04% | 71.6만 |
|---|
| 2025.11.26 | ₩169,200 | ₩173,500 | ₩167,000 | ₩173,400 | +2.48% | 85.5만 |
|---|
| 2025.11.25 | ₩173,600 | ₩176,400 | ₩165,000 | ₩166,000 | -4.38% | 103.1만 |
|---|
| 2025.11.24 | ₩181,900 | ₩182,000 | ₩171,600 | ₩173,100 | -4.84% | 101.5만 |
|---|
| 2025.11.21 | ₩170,800 | ₩180,000 | ₩170,400 | ₩178,800 | +4.68% | 140.4만 |
|---|
| 2025.11.20 | ₩169,900 | ₩181,800 | ₩166,000 | ₩177,300 | +4.36% | 176.5만 |
|---|
| 2025.11.19 | ₩166,700 | ₩172,300 | ₩157,200 | ₩169,900 | +1.92% | 172.2만 |
|---|
| 2025.11.18 | ₩173,800 | ₩176,200 | ₩166,100 | ₩166,600 | -4.14% | 172.1만 |
|---|
| 2025.11.17 | ₩171,500 | ₩184,800 | ₩170,500 | ₩176,000 | +2.62% | 221.4만 |
|---|
| 2025.11.14 | ₩163,500 | ₩195,500 | ₩155,900 | ₩174,200 | +6.54% | 624.8만 |
|---|
| 2025.11.13 | ₩153,000 | ₩164,700 | ₩153,000 | ₩163,500 | +6.86% | 664.3만 |
|---|
| 2025.11.12 | ₩100,000 | ₩126,700 | ₩99,100 | ₩126,700 | +26.70% | 74.9만 |
|---|
| 2025.11.11 | ₩100,000 | ₩100,500 | ₩95,600 | ₩97,500 | -2.50% | 78.3만 |
|---|
| 2025.11.10 | ₩102,000 | ₩103,500 | ₩99,200 | ₩100,500 | -1.47% | 46.3만 |
|---|
| 2025.11.07 | ₩100,000 | ₩104,900 | ₩100,000 | ₩101,300 | +1.30% | 63.3만 |
|---|
| 2025.11.06 | ₩105,000 | ₩109,000 | ₩103,000 | ₩104,400 | -0.57% | 79.7만 |
|---|
| 2025.11.05 | ₩111,900 | ₩111,900 | ₩101,400 | ₩103,800 | -7.24% | 142만 |
|---|
| 2025.11.04 | ₩100,700 | ₩114,000 | ₩99,500 | ₩111,200 | +10.43% | 209.1만 |
|---|
| 2025.11.03 | ₩102,100 | ₩103,400 | ₩97,800 | ₩103,300 | +1.18% | 87.7만 |
|---|
| 2025.10.31 | ₩94,900 | ₩100,000 | ₩93,700 | ₩99,700 | +5.06% | 131.6만 |
|---|
| 2025.10.30 | ₩94,000 | ₩94,900 | ₩91,100 | ₩93,000 | -1.06% | 48.4만 |
|---|
| 2025.10.29 | ₩94,500 | ₩94,600 | ₩91,800 | ₩93,000 | -1.59% | 57.7만 |
|---|
| 2025.10.28 | ₩96,700 | ₩96,900 | ₩92,100 | ₩95,500 | -1.24% | 81.9만 |
|---|
| 2025.10.27 | ₩86,600 | ₩94,900 | ₩85,000 | ₩94,400 | +9.01% | 132.5만 |
|---|
| 2025.10.24 | ₩86,300 | ₩86,400 | ₩84,400 | ₩84,800 | -1.74% | 37.7만 |
|---|
| 2025.10.23 | ₩86,300 | ₩86,800 | ₩84,100 | ₩85,000 | -1.51% | 36.7만 |
|---|
| 2025.10.22 | ₩86,800 | ₩89,000 | ₩85,500 | ₩86,300 | -0.58% | 46.7만 |
|---|
| 2025.10.21 | ₩89,300 | ₩89,300 | ₩85,400 | ₩87,500 | -2.02% | 52.9만 |
|---|
| 2025.10.20 | ₩87,900 | ₩89,600 | ₩86,500 | ₩87,500 | -0.46% | 46.4만 |
|---|
| 2025.10.17 | ₩86,300 | ₩89,400 | ₩84,600 | ₩85,800 | -0.58% | 61.8만 |
|---|
| 2025.10.16 | ₩91,100 | ₩91,600 | ₩85,100 | ₩86,300 | -5.27% | 116.9만 |
|---|
| 2025.10.15 | ₩91,000 | ₩91,100 | ₩88,600 | ₩90,100 | -0.99% | 44.3만 |
|---|
| 2025.10.14 | ₩92,000 | ₩93,200 | ₩88,500 | ₩90,000 | -2.17% | 57.5만 |
|---|
| 2025.10.13 | ₩91,000 | ₩94,400 | ₩90,600 | ₩91,500 | +0.55% | 41.7만 |
|---|
| 2025.10.10 | ₩95,600 | ₩95,600 | ₩92,100 | ₩93,900 | -1.78% | 48만 |
|---|
| 2025.10.02 | ₩96,300 | ₩96,700 | ₩93,500 | ₩95,900 | -0.42% | 50.2만 |
|---|
| 2025.10.01 | ₩93,300 | ₩96,200 | ₩93,100 | ₩95,000 | +1.82% | 45.1만 |
|---|
| 2025.09.30 | ₩93,300 | ₩93,700 | ₩91,400 | ₩92,400 | -0.96% | 27.4만 |
|---|
| 2025.09.29 | ₩93,300 | ₩93,900 | ₩91,100 | ₩93,300 | 0.00% | 31.4만 |
|---|
| 2025.09.26 | ₩93,100 | ₩93,800 | ₩90,800 | ₩92,200 | -0.97% | 64만 |
|---|
| 2025.09.25 | ₩98,500 | ₩98,700 | ₩91,100 | ₩93,300 | -5.28% | 139.3만 |
|---|
| 2025.09.24 | ₩106,300 | ₩107,300 | ₩97,000 | ₩98,800 | -7.06% | 146.1만 |
|---|
| 2025.09.23 | ₩108,300 | ₩112,300 | ₩105,100 | ₩107,900 | -0.37% | 73.5만 |
|---|
| 2025.09.22 | ₩108,600 | ₩108,900 | ₩105,400 | ₩108,300 | -0.28% | 55.7만 |
|---|
| 2025.09.18 | ₩101,500 | ₩101,900 | ₩98,500 | ₩98,600 | -2.86% | 49.6만 |
|---|
| 2025.09.17 | ₩102,400 | ₩103,600 | ₩99,500 | ₩99,900 | -2.44% | 62.2만 |
|---|
| 2025.09.16 | ₩103,600 | ₩103,800 | ₩99,600 | ₩101,300 | -2.22% | 67.2만 |
|---|
| 2025.09.15 | ₩104,600 | ₩106,100 | ₩101,700 | ₩104,200 | -0.38% | 64.5만 |
|---|
| 2025.09.12 | ₩106,400 | ₩106,500 | ₩103,700 | ₩105,300 | -1.03% | 49.1만 |
|---|
| 2025.09.11 | ₩101,900 | ₩107,300 | ₩99,000 | ₩105,400 | +3.43% | 116.1만 |
|---|
| 2025.09.10 | ₩102,500 | ₩103,300 | ₩100,800 | ₩102,900 | +0.39% | 53.8만 |
|---|
| 2025.09.09 | ₩100,600 | ₩103,500 | ₩99,100 | ₩103,000 | +2.39% | 73만 |
|---|
| 2025.09.08 | ₩104,200 | ₩104,300 | ₩99,100 | ₩100,300 | -3.74% | 91.5만 |
|---|
| 2025.09.05 | ₩96,000 | ₩104,100 | ₩96,000 | ₩103,000 | +7.29% | 199.7만 |
|---|
| 2025.09.04 | ₩96,000 | ₩97,700 | ₩94,800 | ₩95,500 | -0.52% | 53.3만 |
|---|
| 2025.09.03 | ₩92,800 | ₩98,000 | ₩90,900 | ₩96,900 | +4.42% | 117.6만 |
|---|
| 2025.09.02 | ₩91,900 | ₩94,000 | ₩88,900 | ₩93,000 | +1.20% | 72만 |
|---|
| 2025.09.01 | ₩91,200 | ₩95,800 | ₩89,000 | ₩90,500 | -0.77% | 170.8만 |
|---|
| 2025.08.29 | ₩94,700 | ₩95,300 | ₩90,800 | ₩91,600 | -3.27% | 69.6만 |
|---|
| 2025.08.28 | ₩95,200 | ₩97,400 | ₩93,000 | ₩94,700 | -0.53% | 64만 |
|---|
| 2025.08.27 | ₩93,500 | ₩95,800 | ₩92,100 | ₩94,800 | +1.39% | 76.6만 |
|---|