시장 데이터를 불러오는 중
전체 종목
SK바이오사이언스 과거 주가
302440.KS · KOSPI
주요 제품·사업: 백신 제품 및 제제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
302440.KS · KOSPI
주요 제품·사업: 백신 제품 및 제제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,450 | ₩37,500 | ₩36,750 | ₩36,750 | -1.87% | 8.8만 |
| 2026.10.07 | ₩38,250 | ₩38,750 | ₩37,500 | ₩38,000 | -0.65% | 8.2만 |
| 2026.10.06 | ₩36,700 | ₩37,800 | ₩36,650 | ₩37,250 | +1.50% | 6.6만 |
| 2026.10.02 | ₩37,100 | ₩37,150 | ₩36,050 | ₩36,500 | -1.62% | 4.6만 |
| 2026.10.01 | ₩36,400 | ₩37,200 | ₩36,150 | ₩36,800 | +1.10% | 6.3만 |
| 2026.09.30 | ₩36,100 | ₩36,450 | ₩35,550 | ₩36,100 | 0.00% | 4.8만 |
| 2026.09.29 | ₩36,400 | ₩36,400 | ₩35,450 | ₩35,900 | -1.37% | 5만 |
| 2026.09.28 | ₩35,750 | ₩36,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,500 |
| ₩36,450 |
| +1.96% |
| 6.9만 |
| 2026.09.23 | ₩35,550 | ₩36,100 | ₩35,450 | ₩35,750 | +0.56% | 5.9만 |
|---|
| 2026.09.22 | ₩35,800 | ₩36,150 | ₩35,500 | ₩35,750 | -0.14% | 5.2만 |
|---|
| 2026.09.21 | ₩35,350 | ₩36,050 | ₩35,200 | ₩35,650 | +0.85% | 5.3만 |
|---|
| 2026.09.18 | ₩36,600 | ₩36,800 | ₩35,150 | ₩35,150 | -3.96% | 10.3만 |
|---|
| 2026.09.17 | ₩36,400 | ₩36,575 | ₩36,000 | ₩36,250 | -0.41% | 4.1만 |
|---|
| 2026.09.16 | ₩36,350 | ₩36,800 | ₩35,850 | ₩36,200 | -0.41% | 5.5만 |
|---|
| 2026.09.15 | ₩37,350 | ₩37,800 | ₩36,600 | ₩36,750 | -1.61% | 6.3만 |
|---|
| 2026.09.14 | ₩36,900 | ₩38,150 | ₩36,850 | ₩37,800 | +2.44% | 6.9만 |
|---|
| 2026.09.11 | ₩37,000 | ₩37,850 | ₩36,950 | ₩37,250 | +0.68% | 5.4만 |
|---|
| 2026.09.10 | ₩36,800 | ₩38,000 | ₩36,650 | ₩38,000 | +3.26% | 9.7만 |
|---|
| 2026.09.09 | ₩36,700 | ₩37,350 | ₩36,400 | ₩37,300 | +1.63% | 5.4만 |
|---|
| 2026.09.08 | ₩37,800 | ₩38,100 | ₩36,750 | ₩36,750 | -2.78% | 6.4만 |
|---|
| 2026.09.07 | ₩38,150 | ₩38,150 | ₩37,500 | ₩37,600 | -1.44% | 6.5만 |
|---|
| 2026.09.04 | ₩38,050 | ₩38,150 | ₩37,650 | ₩37,900 | -0.39% | 4.6만 |
|---|
| 2026.09.03 | ₩37,500 | ₩39,050 | ₩37,200 | ₩37,750 | +0.67% | 8.1만 |
|---|
| 2026.09.02 | ₩37,750 | ₩38,200 | ₩37,400 | ₩37,450 | -0.79% | 7.4만 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,900 | ₩38,000 | ₩38,350 | -0.90% | 6.4만 |
|---|
| 2026.08.31 | ₩38,450 | ₩38,900 | ₩37,450 | ₩38,400 | -0.13% | 7.5만 |
|---|
| 2026.08.28 | ₩38,300 | ₩38,950 | ₩38,000 | ₩38,950 | +1.70% | 5.8만 |
|---|
| 2026.08.27 | ₩37,900 | ₩38,650 | ₩37,750 | ₩38,450 | +1.45% | 8.1만 |
|---|
| 2026.08.26 | ₩37,900 | ₩38,250 | ₩37,050 | ₩38,100 | +0.53% | 8.5만 |
|---|
| 2026.08.25 | ₩37,750 | ₩37,800 | ₩36,400 | ₩37,550 | -0.53% | 8.8만 |
|---|
| 2026.08.24 | ₩37,500 | ₩38,500 | ₩37,150 | ₩38,300 | +2.13% | 10.7만 |
|---|
| 2026.08.21 | ₩36,800 | ₩37,000 | ₩35,750 | ₩36,500 | -0.82% | 7.4만 |
|---|
| 2026.08.20 | ₩38,200 | ₩39,150 | ₩37,100 | ₩37,750 | -1.18% | 18.4만 |
|---|
| 2026.08.19 | ₩35,500 | ₩36,050 | ₩35,100 | ₩35,800 | +0.85% | 5.8만 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,800 | ₩36,000 | ₩36,500 | -2.41% | 11.5만 |
|---|
| 2026.08.14 | ₩36,850 | ₩37,850 | ₩36,850 | ₩37,650 | +2.17% | 6.3만 |
|---|
| 2026.08.13 | ₩36,500 | ₩37,950 | ₩36,400 | ₩36,850 | +0.96% | 12.9만 |
|---|
| 2026.08.12 | ₩37,350 | ₩37,550 | ₩36,500 | ₩36,500 | -2.28% | 7.6만 |
|---|
| 2026.08.11 | ₩36,550 | ₩37,650 | ₩36,550 | ₩37,500 | +2.60% | 6.8만 |
|---|
| 2026.08.10 | ₩37,100 | ₩37,750 | ₩36,300 | ₩37,250 | +0.40% | 7.1만 |
|---|
| 2026.08.07 | ₩35,700 | ₩37,000 | ₩35,700 | ₩36,850 | +3.22% | 7.6만 |
|---|
| 2026.08.06 | ₩34,900 | ₩35,950 | ₩34,650 | ₩35,900 | +2.87% | 8.5만 |
|---|
| 2026.08.05 | ₩34,900 | ₩35,600 | ₩34,450 | ₩34,600 | -0.86% | 11만 |
|---|
| 2026.08.04 | ₩33,900 | ₩35,900 | ₩33,850 | ₩34,650 | +2.21% | 8만 |
|---|
| 2026.08.03 | ₩33,450 | ₩34,950 | ₩33,200 | ₩34,200 | +2.24% | 7.7만 |
|---|
| 2026.07.31 | ₩33,450 | ₩34,050 | ₩33,050 | ₩33,850 | +1.20% | 9만 |
|---|
| 2026.07.30 | ₩32,050 | ₩33,750 | ₩32,050 | ₩33,150 | +3.43% | 12.1만 |
|---|
| 2026.07.29 | ₩34,000 | ₩34,850 | ₩31,800 | ₩32,500 | -4.41% | 13.2만 |
|---|
| 2026.07.28 | ₩34,200 | ₩34,800 | ₩33,000 | ₩33,800 | -1.17% | 6.2만 |
|---|
| 2026.07.27 | ₩34,350 | ₩35,500 | ₩33,900 | ₩34,850 | +1.46% | 6.6만 |
|---|
| 2026.07.24 | ₩33,200 | ₩34,650 | ₩33,150 | ₩34,350 | +3.46% | 8.7만 |
|---|
| 2026.07.23 | ₩32,550 | ₩33,800 | ₩32,500 | ₩33,650 | +3.38% | 9.6만 |
|---|
| 2026.07.22 | ₩33,300 | ₩33,800 | ₩32,700 | ₩32,750 | -1.65% | 6.3만 |
|---|
| 2026.07.21 | ₩33,200 | ₩34,250 | ₩33,000 | ₩33,000 | -0.60% | 8.2만 |
|---|
| 2026.07.20 | ₩35,500 | ₩35,500 | ₩33,700 | ₩33,950 | -4.37% | 7.3만 |
|---|
| 2026.07.16 | ₩35,200 | ₩36,000 | ₩34,600 | ₩35,450 | +0.71% | 5.4만 |
|---|
| 2026.07.15 | ₩35,500 | ₩36,400 | ₩35,050 | ₩35,200 | -0.85% | 8.6만 |
|---|
| 2026.07.14 | ₩36,350 | ₩36,400 | ₩34,700 | ₩35,000 | -3.71% | 14.3만 |
|---|
| 2026.07.13 | ₩37,100 | ₩37,450 | ₩35,800 | ₩36,300 | -2.16% | 7.1만 |
|---|
| 2026.07.10 | ₩36,500 | ₩37,650 | ₩36,150 | ₩36,650 | +0.41% | 7.1만 |
|---|
| 2026.07.09 | ₩37,800 | ₩38,150 | ₩35,900 | ₩36,150 | -4.37% | 13.9만 |
|---|
| 2026.07.08 | ₩38,400 | ₩38,600 | ₩37,100 | ₩37,950 | -1.17% | 9.3만 |
|---|
| 2026.07.07 | ₩36,800 | ₩38,650 | ₩36,800 | ₩38,400 | +4.35% | 9.1만 |
|---|
| 2026.07.06 | ₩37,500 | ₩37,950 | ₩36,750 | ₩37,600 | +0.27% | 5.9만 |
|---|
| 2026.07.03 | ₩37,600 | ₩37,850 | ₩36,800 | ₩37,700 | +0.27% | 11.6만 |
|---|
| 2026.07.02 | ₩36,000 | ₩38,500 | ₩35,200 | ₩37,400 | +3.89% | 10.7만 |
|---|
| 2026.07.01 | ₩36,000 | ₩36,850 | ₩35,350 | ₩36,700 | +1.94% | 9.7만 |
|---|
| 2026.06.30 | ₩37,950 | ₩38,050 | ₩35,750 | ₩35,750 | -5.80% | 12.7만 |
|---|
| 2026.06.29 | ₩35,050 | ₩38,500 | ₩35,050 | ₩38,350 | +9.42% | 16.5만 |
|---|
| 2026.06.26 | ₩36,850 | ₩36,850 | ₩33,850 | ₩34,950 | -5.16% | 23.8만 |
|---|
| 2026.06.25 | ₩36,200 | ₩39,150 | ₩36,200 | ₩37,000 | +2.21% | 17.4만 |
|---|
| 2026.06.24 | ₩34,850 | ₩36,600 | ₩34,550 | ₩36,350 | +4.30% | 13.2만 |
|---|
| 2026.06.23 | ₩36,950 | ₩37,200 | ₩35,050 | ₩35,150 | -4.87% | 13.9만 |
|---|
| 2026.06.22 | ₩38,500 | ₩38,550 | ₩36,900 | ₩36,900 | -4.16% | 10.8만 |
|---|
| 2026.06.19 | ₩39,400 | ₩39,400 | ₩37,700 | ₩38,650 | -1.90% | 21.7만 |
|---|
| 2026.06.18 | ₩40,950 | ₩41,250 | ₩39,050 | ₩39,400 | -3.79% | 10.7만 |
|---|
| 2026.06.17 | ₩40,350 | ₩41,750 | ₩39,550 | ₩41,150 | +1.98% | 12.5만 |
|---|
| 2026.06.16 | ₩40,150 | ₩40,350 | ₩39,450 | ₩40,000 | -0.37% | 8.9만 |
|---|
| 2026.06.15 | ₩40,400 | ₩40,550 | ₩39,850 | ₩40,100 | -0.74% | 8.1만 |
|---|
| 2026.06.12 | ₩39,850 | ₩40,650 | ₩39,200 | ₩39,200 | -1.63% | 13.4만 |
|---|
| 2026.06.11 | ₩38,100 | ₩39,500 | ₩37,150 | ₩39,350 | +3.28% | 18.1만 |
|---|
| 2026.06.10 | ₩37,950 | ₩39,700 | ₩37,600 | ₩38,600 | +1.71% | 11.6만 |
|---|
| 2026.06.09 | ₩37,400 | ₩39,550 | ₩37,250 | ₩39,000 | +4.28% | 11.6만 |
|---|
| 2026.06.08 | ₩38,000 | ₩38,650 | ₩37,000 | ₩37,350 | -1.71% | 14.7만 |
|---|
| 2026.06.05 | ₩41,700 | ₩41,950 | ₩39,900 | ₩39,950 | -4.20% | 14.5만 |
|---|
| 2026.06.04 | ₩40,950 | ₩41,700 | ₩40,250 | ₩41,450 | +1.22% | 12.8만 |
|---|
| 2026.06.02 | ₩39,650 | ₩42,000 | ₩39,650 | ₩41,300 | +4.16% | 23.4만 |
|---|
| 2026.06.01 | ₩40,700 | ₩41,200 | ₩39,750 | ₩40,300 | -0.98% | 16.7만 |
|---|
| 2026.05.29 | ₩41,950 | ₩42,800 | ₩40,500 | ₩40,900 | -2.50% | 23.6만 |
|---|
| 2026.05.28 | ₩41,000 | ₩41,000 | ₩38,800 | ₩40,000 | -2.44% | 24.1만 |
|---|
| 2026.05.27 | ₩41,450 | ₩42,100 | ₩40,200 | ₩41,000 | -1.09% | 19.7만 |
|---|
| 2026.05.26 | ₩42,850 | ₩43,750 | ₩42,250 | ₩42,300 | -1.28% | 15.1만 |
|---|
| 2026.05.22 | ₩40,150 | ₩42,800 | ₩40,150 | ₩41,750 | +3.99% | 24.7만 |
|---|
| 2026.05.21 | ₩40,550 | ₩41,050 | ₩39,400 | ₩39,800 | -1.85% | 24.4만 |
|---|
| 2026.05.20 | ₩41,800 | ₩41,800 | ₩39,950 | ₩40,200 | -3.83% | 16.4만 |
|---|
| 2026.05.19 | ₩40,500 | ₩42,200 | ₩40,350 | ₩40,900 | +0.99% | 18.1만 |
|---|
| 2026.05.18 | ₩41,700 | ₩41,900 | ₩40,100 | ₩40,550 | -2.76% | 12.8만 |
|---|
| 2026.05.15 | ₩42,900 | ₩43,200 | ₩40,900 | ₩41,300 | -3.73% | 16.7만 |
|---|
| 2026.05.14 | ₩41,200 | ₩43,200 | ₩41,050 | ₩43,200 | +4.85% | 14.7만 |
|---|
| 2026.05.13 | ₩42,650 | ₩43,300 | ₩40,850 | ₩41,150 | -3.52% | 13.8만 |
|---|
| 2026.05.12 | ₩42,250 | ₩42,250 | ₩40,600 | ₩41,800 | -1.07% | 17.7만 |
|---|
| 2026.05.11 | ₩42,000 | ₩43,050 | ₩41,850 | ₩42,200 | +0.48% | 11.8만 |
|---|
| 2026.05.08 | ₩42,600 | ₩42,750 | ₩41,700 | ₩42,300 | -0.70% | 9.9만 |
|---|
| 2026.05.07 | ₩43,400 | ₩43,500 | ₩42,000 | ₩42,000 | -3.23% | 23.3만 |
|---|
| 2026.05.06 | ₩42,900 | ₩45,000 | ₩42,550 | ₩44,100 | +2.80% | 30.1만 |
|---|
| 2026.05.04 | ₩43,600 | ₩43,700 | ₩43,000 | ₩43,300 | -0.69% | 9.2만 |
|---|
| 2026.04.30 | ₩43,650 | ₩43,900 | ₩43,000 | ₩43,050 | -1.37% | 10.2만 |
|---|
| 2026.04.29 | ₩44,600 | ₩44,700 | ₩43,500 | ₩43,650 | -2.13% | 8.1만 |
|---|
| 2026.04.28 | ₩43,750 | ₩43,950 | ₩43,300 | ₩43,400 | -0.80% | 9.6만 |
|---|
| 2026.04.27 | ₩44,600 | ₩44,750 | ₩43,800 | ₩43,800 | -1.79% | 9.4만 |
|---|
| 2026.04.24 | ₩44,200 | ₩44,450 | ₩43,950 | ₩44,300 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩44,500 | ₩44,950 | ₩43,550 | ₩44,150 | -0.79% | 9.5만 |
|---|
| 2026.04.22 | ₩44,100 | ₩44,400 | ₩43,700 | ₩43,850 | -0.57% | 7.7만 |
|---|
| 2026.04.21 | ₩45,000 | ₩45,100 | ₩44,050 | ₩44,200 | -1.78% | 13.4만 |
|---|
| 2026.04.20 | ₩46,300 | ₩46,300 | ₩44,750 | ₩44,750 | -3.35% | 15.8만 |
|---|
| 2026.04.17 | ₩47,400 | ₩47,400 | ₩45,650 | ₩46,600 | -1.69% | 25.7만 |
|---|
| 2026.04.16 | ₩44,350 | ₩44,700 | ₩44,100 | ₩44,650 | +0.68% | 9.3만 |
|---|
| 2026.04.15 | ₩42,900 | ₩43,950 | ₩42,800 | ₩43,850 | +2.21% | 11.4만 |
|---|
| 2026.04.14 | ₩42,050 | ₩42,400 | ₩41,850 | ₩42,200 | +0.36% | 7.4만 |
|---|
| 2026.04.13 | ₩41,550 | ₩41,850 | ₩41,250 | ₩41,650 | +0.24% | 5.5만 |
|---|
| 2026.04.10 | ₩42,050 | ₩42,400 | ₩41,450 | ₩42,000 | -0.12% | 8.5만 |
|---|
| 2026.04.09 | ₩41,800 | ₩42,150 | ₩41,450 | ₩42,150 | +0.84% | 9.2만 |
|---|
| 2026.04.08 | ₩41,800 | ₩42,400 | ₩41,050 | ₩41,750 | -0.12% | 13.6만 |
|---|
| 2026.04.07 | ₩40,800 | ₩41,425 | ₩40,100 | ₩40,300 | -1.23% | 13.4만 |
|---|
| 2026.04.06 | ₩41,400 | ₩41,475 | ₩40,600 | ₩40,750 | -1.57% | 7.7만 |
|---|
| 2026.04.03 | ₩42,050 | ₩42,250 | ₩41,000 | ₩41,100 | -2.26% | 7.7만 |
|---|
| 2026.04.02 | ₩43,450 | ₩43,800 | ₩41,400 | ₩41,700 | -4.03% | 15.2만 |
|---|
| 2026.04.01 | ₩43,200 | ₩43,750 | ₩42,450 | ₩43,550 | +0.81% | 11.5만 |
|---|
| 2026.03.31 | ₩41,550 | ₩43,000 | ₩41,200 | ₩41,700 | +0.36% | 12.1만 |
|---|
| 2026.03.30 | ₩41,550 | ₩42,500 | ₩41,200 | ₩42,300 | +1.81% | 5.6만 |
|---|
| 2026.03.27 | ₩42,000 | ₩43,200 | ₩41,500 | ₩43,200 | +2.86% | 7.5만 |
|---|
| 2026.03.26 | ₩43,400 | ₩43,750 | ₩42,400 | ₩42,650 | -1.73% | 7.2만 |
|---|
| 2026.03.25 | ₩42,300 | ₩43,500 | ₩42,300 | ₩42,800 | +1.18% | 11.4만 |
|---|
| 2026.03.24 | ₩42,150 | ₩42,300 | ₩41,100 | ₩42,150 | 0.00% | 11.1만 |
|---|
| 2026.03.23 | ₩42,000 | ₩42,000 | ₩40,750 | ₩40,800 | -2.86% | 15만 |
|---|
| 2026.03.20 | ₩42,200 | ₩43,500 | ₩41,950 | ₩42,850 | +1.54% | 12.4만 |
|---|
| 2026.03.19 | ₩42,600 | ₩42,750 | ₩41,550 | ₩41,950 | -1.53% | 19.6만 |
|---|
| 2026.03.18 | ₩44,000 | ₩44,200 | ₩43,350 | ₩43,500 | -1.14% | 12.6만 |
|---|
| 2026.03.17 | ₩42,900 | ₩44,000 | ₩42,900 | ₩43,700 | +1.86% | 8.4만 |
|---|
| 2026.03.16 | ₩43,700 | ₩43,700 | ₩42,700 | ₩42,700 | -2.29% | 7.5만 |
|---|
| 2026.03.13 | ₩42,500 | ₩43,700 | ₩42,250 | ₩43,700 | +2.82% | 11만 |
|---|
| 2026.03.12 | ₩43,950 | ₩44,100 | ₩43,000 | ₩43,400 | -1.25% | 15.4만 |
|---|
| 2026.03.11 | ₩43,350 | ₩45,150 | ₩43,150 | ₩43,850 | +1.15% | 11.9만 |
|---|
| 2026.03.10 | ₩42,950 | ₩43,200 | ₩42,350 | ₩42,700 | -0.58% | 12.3만 |
|---|
| 2026.03.09 | ₩41,600 | ₩41,850 | ₩40,800 | ₩41,450 | -0.36% | 14.8만 |
|---|
| 2026.03.06 | ₩43,000 | ₩44,350 | ₩42,700 | ₩43,750 | +1.74% | 16.8만 |
|---|
| 2026.03.05 | ₩43,550 | ₩45,150 | ₩43,300 | ₩44,250 | +1.61% | 16.1만 |
|---|
| 2026.03.04 | ₩43,450 | ₩45,000 | ₩40,600 | ₩41,400 | -4.72% | 29.1만 |
|---|
| 2026.03.03 | ₩47,950 | ₩48,300 | ₩46,100 | ₩46,100 | -3.86% | 24.8만 |
|---|
| 2026.02.27 | ₩49,600 | ₩49,650 | ₩48,800 | ₩48,950 | -1.31% | 18.7만 |
|---|
| 2026.02.26 | ₩50,500 | ₩50,800 | ₩49,800 | ₩49,850 | -1.29% | 14만 |
|---|
| 2026.02.25 | ₩50,500 | ₩50,700 | ₩50,000 | ₩50,500 | 0.00% | 10.5만 |
|---|
| 2026.02.24 | ₩50,300 | ₩50,800 | ₩50,000 | ₩50,400 | +0.20% | 13.2만 |
|---|
| 2026.02.23 | ₩49,900 | ₩50,200 | ₩49,050 | ₩50,000 | +0.20% | 13.9만 |
|---|
| 2026.02.20 | ₩49,850 | ₩50,200 | ₩49,550 | ₩49,700 | -0.30% | 12만 |
|---|
| 2026.02.19 | ₩49,800 | ₩50,300 | ₩49,400 | ₩50,000 | +0.40% | 15.9만 |
|---|
| 2026.02.13 | ₩50,300 | ₩50,300 | ₩49,200 | ₩49,250 | -2.09% | 12.7만 |
|---|
| 2026.02.12 | ₩50,000 | ₩50,700 | ₩49,600 | ₩50,700 | +1.40% | 18.4만 |
|---|
| 2026.02.11 | ₩50,700 | ₩51,200 | ₩49,950 | ₩50,200 | -0.99% | 11.4만 |
|---|
| 2026.02.10 | ₩49,400 | ₩50,700 | ₩49,400 | ₩50,400 | +2.02% | 18.8만 |
|---|
| 2026.02.09 | ₩49,600 | ₩50,300 | ₩49,050 | ₩49,350 | -0.50% | 14.8만 |
|---|
| 2026.02.06 | ₩48,050 | ₩49,100 | ₩47,350 | ₩48,900 | +1.77% | 18.1만 |
|---|
| 2026.02.05 | ₩49,500 | ₩50,000 | ₩48,750 | ₩48,750 | -1.52% | 15.9만 |
|---|
| 2026.02.04 | ₩49,500 | ₩50,300 | ₩48,500 | ₩49,000 | -1.01% | 22.4만 |
|---|
| 2026.02.03 | ₩49,550 | ₩50,000 | ₩49,200 | ₩49,900 | +0.71% | 13.4만 |
|---|
| 2026.02.02 | ₩50,300 | ₩50,300 | ₩48,450 | ₩48,600 | -3.38% | 19만 |
|---|
| 2026.01.30 | ₩51,100 | ₩51,500 | ₩50,300 | ₩50,700 | -0.78% | 17.9만 |
|---|
| 2026.01.29 | ₩51,300 | ₩51,900 | ₩50,100 | ₩51,500 | +0.39% | 18만 |
|---|
| 2026.01.28 | ₩51,500 | ₩52,200 | ₩51,300 | ₩51,500 | 0.00% | 16.7만 |
|---|
| 2026.01.27 | ₩52,100 | ₩52,200 | ₩50,500 | ₩51,500 | -1.15% | 14.5만 |
|---|
| 2026.01.26 | ₩51,700 | ₩52,400 | ₩51,000 | ₩51,800 | +0.19% | 22.7만 |
|---|
| 2026.01.23 | ₩49,400 | ₩51,700 | ₩49,300 | ₩51,500 | +4.25% | 27.1만 |
|---|
| 2026.01.22 | ₩48,550 | ₩49,750 | ₩48,500 | ₩49,250 | +1.44% | 17.4만 |
|---|
| 2026.01.21 | ₩49,550 | ₩49,750 | ₩47,800 | ₩48,550 | -2.02% | 20.1만 |
|---|
| 2026.01.20 | ₩48,050 | ₩50,400 | ₩48,000 | ₩50,000 | +4.06% | 22.6만 |
|---|
| 2026.01.19 | ₩48,550 | ₩48,800 | ₩47,500 | ₩48,500 | -0.10% | 22.6만 |
|---|
| 2026.01.16 | ₩49,350 | ₩49,700 | ₩48,750 | ₩48,800 | -1.11% | 13.4만 |
|---|
| 2026.01.15 | ₩48,800 | ₩49,300 | ₩48,400 | ₩49,250 | +0.92% | 11.4만 |
|---|
| 2026.01.14 | ₩48,500 | ₩49,700 | ₩48,200 | ₩48,700 | +0.41% | 21.9만 |
|---|
| 2026.01.13 | ₩47,650 | ₩48,300 | ₩47,450 | ₩48,000 | +0.73% | 11만 |
|---|
| 2026.01.12 | ₩48,000 | ₩48,400 | ₩47,350 | ₩47,450 | -1.15% | 14.1만 |
|---|
| 2026.01.09 | ₩47,050 | ₩48,500 | ₩47,050 | ₩48,050 | +2.13% | 13만 |
|---|
| 2026.01.08 | ₩47,050 | ₩47,700 | ₩46,800 | ₩47,550 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩48,550 | ₩48,850 | ₩46,800 | ₩47,100 | -2.99% | 24.2만 |
|---|
| 2026.01.06 | ₩49,000 | ₩49,450 | ₩48,600 | ₩48,800 | -0.41% | 10.3만 |
|---|
| 2026.01.05 | ₩48,100 | ₩49,400 | ₩48,050 | ₩48,950 | +1.77% | 11.9만 |
|---|
| 2026.01.02 | ₩48,200 | ₩49,450 | ₩47,750 | ₩48,000 | -0.41% | 12만 |
|---|
| 2025.12.30 | ₩49,000 | ₩49,050 | ₩48,100 | ₩48,200 | -1.63% | 9.5만 |
|---|
| 2025.12.29 | ₩48,650 | ₩49,150 | ₩48,350 | ₩48,850 | +0.41% | 13.9만 |
|---|
| 2025.12.26 | ₩50,300 | ₩50,500 | ₩49,050 | ₩49,100 | -2.39% | 14.1만 |
|---|
| 2025.12.24 | ₩50,600 | ₩50,900 | ₩50,200 | ₩50,200 | -0.79% | 6만 |
|---|
| 2025.12.23 | ₩51,400 | ₩51,500 | ₩50,500 | ₩50,700 | -1.36% | 5.1만 |
|---|
| 2025.12.22 | ₩51,700 | ₩51,800 | ₩50,800 | ₩51,000 | -1.35% | 6.5만 |
|---|
| 2025.12.19 | ₩50,900 | ₩51,600 | ₩50,400 | ₩51,000 | +0.20% | 17만 |
|---|
| 2025.12.18 | ₩50,500 | ₩51,300 | ₩49,800 | ₩50,300 | -0.40% | 11.9만 |
|---|
| 2025.12.17 | ₩52,500 | ₩52,600 | ₩51,200 | ₩51,300 | -2.29% | 10.5만 |
|---|
| 2025.12.16 | ₩52,900 | ₩54,000 | ₩51,900 | ₩52,000 | -1.70% | 10.7만 |
|---|
| 2025.12.15 | ₩51,600 | ₩53,200 | ₩51,300 | ₩53,000 | +2.71% | 10.5만 |
|---|
| 2025.12.12 | ₩52,700 | ₩53,000 | ₩51,700 | ₩52,200 | -0.95% | 10.1만 |
|---|
| 2025.12.11 | ₩53,200 | ₩53,800 | ₩52,000 | ₩52,600 | -1.13% | 15.5만 |
|---|
| 2025.12.10 | ₩53,200 | ₩53,400 | ₩52,300 | ₩52,300 | -1.69% | 5.8만 |
|---|
| 2025.12.09 | ₩53,200 | ₩53,700 | ₩53,000 | ₩53,100 | -0.19% | 4.6만 |
|---|
| 2025.12.08 | ₩54,100 | ₩54,100 | ₩52,900 | ₩53,000 | -2.03% | 9.2만 |
|---|
| 2025.12.05 | ₩54,000 | ₩54,700 | ₩53,400 | ₩54,000 | 0.00% | 9.5만 |
|---|
| 2025.12.04 | ₩54,600 | ₩54,900 | ₩53,400 | ₩54,400 | -0.37% | 11만 |
|---|
| 2025.12.03 | ₩53,400 | ₩54,900 | ₩53,000 | ₩54,500 | +2.06% | 11만 |
|---|
| 2025.12.02 | ₩53,500 | ₩53,500 | ₩51,800 | ₩53,000 | -0.93% | 13.4만 |
|---|
| 2025.12.01 | ₩55,600 | ₩55,600 | ₩53,300 | ₩53,400 | -3.96% | 16.6만 |
|---|
| 2025.11.28 | ₩53,800 | ₩55,700 | ₩52,900 | ₩54,800 | +1.86% | 26만 |
|---|
| 2025.11.27 | ₩52,900 | ₩53,200 | ₩52,200 | ₩52,400 | -0.95% | 6.4만 |
|---|
| 2025.11.26 | ₩51,200 | ₩53,900 | ₩51,100 | ₩52,700 | +2.93% | 19.1만 |
|---|
| 2025.11.25 | ₩51,700 | ₩52,000 | ₩50,200 | ₩50,400 | -2.51% | 12.4만 |
|---|
| 2025.11.24 | ₩53,600 | ₩53,600 | ₩51,000 | ₩51,200 | -4.48% | 13.1만 |
|---|
| 2025.11.21 | ₩52,000 | ₩53,300 | ₩51,500 | ₩52,400 | +0.77% | 12.6만 |
|---|
| 2025.11.20 | ₩52,600 | ₩52,900 | ₩52,000 | ₩52,400 | -0.38% | 7.4만 |
|---|
| 2025.11.19 | ₩53,600 | ₩53,600 | ₩51,400 | ₩51,800 | -3.36% | 11.8만 |
|---|
| 2025.11.18 | ₩54,200 | ₩54,500 | ₩52,700 | ₩53,100 | -2.03% | 14.3만 |
|---|
| 2025.11.17 | ₩55,200 | ₩55,500 | ₩54,000 | ₩54,600 | -1.09% | 9.7만 |
|---|
| 2025.11.14 | ₩55,000 | ₩55,900 | ₩54,400 | ₩54,600 | -0.73% | 12.4만 |
|---|
| 2025.11.13 | ₩55,500 | ₩56,500 | ₩54,300 | ₩56,000 | +0.90% | 25만 |
|---|
| 2025.11.12 | ₩55,600 | ₩56,500 | ₩54,700 | ₩55,500 | -0.18% | 18.9만 |
|---|
| 2025.11.11 | ₩54,200 | ₩55,800 | ₩53,900 | ₩54,500 | +0.55% | 19.6만 |
|---|
| 2025.11.10 | ₩54,400 | ₩55,100 | ₩53,100 | ₩54,300 | -0.18% | 13.7만 |
|---|
| 2025.11.07 | ₩55,600 | ₩55,900 | ₩53,300 | ₩53,900 | -3.06% | 23.8만 |
|---|
| 2025.11.06 | ₩58,000 | ₩58,100 | ₩55,000 | ₩56,100 | -3.28% | 29.4만 |
|---|
| 2025.11.05 | ₩58,800 | ₩58,900 | ₩55,200 | ₩57,500 | -2.21% | 56.2만 |
|---|
| 2025.11.04 | ₩51,600 | ₩61,300 | ₩51,200 | ₩60,100 | +16.47% | 188.9만 |
|---|
| 2025.11.03 | ₩50,400 | ₩51,000 | ₩49,800 | ₩50,800 | +0.79% | 16.2만 |
|---|
| 2025.10.31 | ₩51,000 | ₩51,500 | ₩50,500 | ₩50,700 | -0.59% | 9.6만 |
|---|
| 2025.10.30 | ₩52,900 | ₩53,300 | ₩50,600 | ₩50,900 | -3.78% | 17.2만 |
|---|
| 2025.10.29 | ₩54,600 | ₩54,600 | ₩52,500 | ₩53,200 | -2.56% | 18.4만 |
|---|
| 2025.10.28 | ₩52,300 | ₩54,400 | ₩52,200 | ₩54,400 | +4.02% | 32만 |
|---|
| 2025.10.27 | ₩49,050 | ₩53,300 | ₩49,000 | ₩52,600 | +7.24% | 38.8만 |
|---|
| 2025.10.24 | ₩49,700 | ₩49,850 | ₩48,950 | ₩49,150 | -1.11% | 8.9만 |
|---|
| 2025.10.23 | ₩49,950 | ₩50,500 | ₩49,200 | ₩49,250 | -1.40% | 14.6만 |
|---|
| 2025.10.22 | ₩48,550 | ₩50,400 | ₩47,900 | ₩50,400 | +3.81% | 19.8만 |
|---|
| 2025.10.21 | ₩48,300 | ₩48,950 | ₩48,000 | ₩48,600 | +0.62% | 13.4만 |
|---|
| 2025.10.20 | ₩47,650 | ₩48,150 | ₩47,100 | ₩48,050 | +0.84% | 8.2만 |
|---|
| 2025.10.17 | ₩47,200 | ₩48,300 | ₩47,050 | ₩47,600 | +0.85% | 10.5만 |
|---|
| 2025.10.16 | ₩46,450 | ₩47,950 | ₩46,450 | ₩47,900 | +3.12% | 10.8만 |
|---|
| 2025.10.15 | ₩45,850 | ₩46,400 | ₩45,700 | ₩46,200 | +0.76% | 6.3만 |
|---|
| 2025.10.14 | ₩45,900 | ₩46,500 | ₩45,650 | ₩45,800 | -0.22% | 8.8만 |
|---|
| 2025.10.13 | ₩45,200 | ₩46,150 | ₩44,800 | ₩45,950 | +1.66% | 7.2만 |
|---|
| 2025.10.10 | ₩47,300 | ₩47,350 | ₩46,050 | ₩46,050 | -2.64% | 13.9만 |
|---|