시장 데이터를 불러오는 중
전체 종목
에스바이오메딕스 과거 주가
304360.KQ · KOSDAQ
주요 제품·사업: 줄기세포 치료제 연구 및 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
304360.KQ · KOSDAQ
주요 제품·사업: 줄기세포 치료제 연구 및 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,200 | ₩23,200 | ₩21,600 | ₩21,750 | -6.25% | 4.3만 |
| 2026.10.07 | ₩23,200 | ₩23,900 | ₩22,750 | ₩23,450 | +1.08% | 3.6만 |
| 2026.10.06 | ₩21,650 | ₩23,400 | ₩21,200 | ₩23,300 | +7.62% | 4.8만 |
| 2026.10.02 | ₩21,600 | ₩21,900 | ₩20,850 | ₩20,900 | -3.24% | 1.6만 |
| 2026.10.01 | ₩20,750 | ₩21,800 | ₩19,990 | ₩21,600 | +4.10% | 3.5만 |
| 2026.09.30 | ₩20,650 | ₩21,000 | ₩20,250 | ₩20,850 | +0.97% | 1.2만 |
| 2026.09.29 | ₩21,000 | ₩21,000 | ₩20,000 | ₩20,600 | -1.90% | 3.2만 |
| 2026.09.28 | ₩20,250 | ₩21,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,860 |
| ₩20,150 |
| -0.49% |
| 2.8만 |
| 2026.09.23 | ₩20,100 | ₩20,600 | ₩19,850 | ₩20,150 | +0.25% | 1.7만 |
|---|
| 2026.09.22 | ₩20,950 | ₩20,950 | ₩19,950 | ₩20,100 | -4.06% | 1.9만 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,800 | ₩20,400 | ₩20,700 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩20,450 | ₩20,650 | ₩20,200 | ₩20,450 | 0.00% | 1.1만 |
|---|
| 2026.09.17 | ₩20,500 | ₩21,150 | ₩20,350 | ₩20,350 | -0.73% | 1.6만 |
|---|
| 2026.09.16 | ₩20,500 | ₩20,500 | ₩19,850 | ₩20,500 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩20,100 | ₩21,250 | ₩20,100 | ₩20,650 | +2.74% | 1.9만 |
|---|
| 2026.09.14 | ₩19,500 | ₩20,450 | ₩19,350 | ₩20,150 | +3.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,550 | ₩20,550 | ₩19,860 | ₩20,150 | -1.95% | 2.3만 |
|---|
| 2026.09.10 | ₩21,450 | ₩21,600 | ₩20,300 | ₩20,900 | -2.56% | 2.3만 |
|---|
| 2026.09.09 | ₩21,750 | ₩21,800 | ₩21,050 | ₩21,500 | -1.15% | 2.2만 |
|---|
| 2026.09.08 | ₩22,000 | ₩22,700 | ₩20,800 | ₩21,900 | -0.45% | 4.3만 |
|---|
| 2026.09.07 | ₩19,100 | ₩22,050 | ₩19,100 | ₩21,950 | +14.92% | 8.3만 |
|---|
| 2026.09.04 | ₩19,170 | ₩19,280 | ₩18,770 | ₩19,040 | -0.68% | 1.3만 |
|---|
| 2026.09.03 | ₩19,480 | ₩19,480 | ₩18,400 | ₩18,680 | -4.11% | 2.3만 |
|---|
| 2026.09.02 | ₩19,200 | ₩19,270 | ₩18,890 | ₩19,000 | -1.04% | 1.9만 |
|---|
| 2026.09.01 | ₩19,810 | ₩20,150 | ₩19,270 | ₩19,700 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩19,200 | ₩19,900 | ₩18,590 | ₩19,840 | +3.33% | 4.1만 |
|---|
| 2026.08.28 | ₩19,100 | ₩19,500 | ₩18,720 | ₩19,450 | +1.83% | 1.7만 |
|---|
| 2026.08.27 | ₩19,140 | ₩19,310 | ₩18,800 | ₩19,110 | -0.16% | 9.5천 |
|---|
| 2026.08.26 | ₩19,160 | ₩19,620 | ₩18,990 | ₩19,320 | +0.84% | 9.4천 |
|---|
| 2026.08.25 | ₩19,370 | ₩19,370 | ₩18,400 | ₩19,170 | -1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,860 | ₩19,650 | ₩18,700 | ₩19,210 | +1.86% | 2.4만 |
|---|
| 2026.08.21 | ₩19,770 | ₩19,770 | ₩18,330 | ₩18,600 | -5.92% | 2만 |
|---|
| 2026.08.20 | ₩19,890 | ₩20,100 | ₩19,010 | ₩19,790 | -0.50% | 1.6만 |
|---|
| 2026.08.19 | ₩19,280 | ₩19,430 | ₩18,680 | ₩19,000 | -1.45% | 1.7만 |
|---|
| 2026.08.18 | ₩20,400 | ₩20,750 | ₩19,020 | ₩19,290 | -5.44% | 2.1만 |
|---|
| 2026.08.14 | ₩20,300 | ₩20,800 | ₩19,920 | ₩20,400 | +0.49% | 1.3만 |
|---|
| 2026.08.13 | ₩20,600 | ₩20,900 | ₩20,000 | ₩20,300 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩20,650 | ₩20,650 | ₩20,000 | ₩20,450 | -0.97% | 1.6만 |
|---|
| 2026.08.11 | ₩20,600 | ₩21,600 | ₩20,300 | ₩20,650 | +0.24% | 2.1만 |
|---|
| 2026.08.10 | ₩19,320 | ₩21,300 | ₩19,320 | ₩21,150 | +9.47% | 4.2만 |
|---|
| 2026.08.07 | ₩20,400 | ₩20,400 | ₩18,500 | ₩19,300 | -5.39% | 3.6만 |
|---|
| 2026.08.06 | ₩18,720 | ₩19,300 | ₩18,420 | ₩18,850 | +0.69% | 2.3만 |
|---|
| 2026.08.05 | ₩18,610 | ₩19,210 | ₩18,210 | ₩18,940 | +1.77% | 2.4만 |
|---|
| 2026.08.04 | ₩17,480 | ₩19,200 | ₩17,380 | ₩18,480 | +5.72% | 4.8만 |
|---|
| 2026.08.03 | ₩16,640 | ₩17,780 | ₩15,510 | ₩17,500 | +5.17% | 2.5만 |
|---|
| 2026.07.31 | ₩15,310 | ₩16,740 | ₩15,310 | ₩16,630 | +8.62% | 2.7만 |
|---|
| 2026.07.30 | ₩14,540 | ₩15,820 | ₩14,540 | ₩15,190 | +4.47% | 3만 |
|---|
| 2026.07.29 | ₩16,150 | ₩16,570 | ₩13,910 | ₩15,100 | -6.50% | 9.3만 |
|---|
| 2026.07.28 | ₩17,260 | ₩17,260 | ₩15,740 | ₩16,000 | -7.30% | 3.8만 |
|---|
| 2026.07.27 | ₩17,400 | ₩17,900 | ₩17,000 | ₩17,310 | -0.52% | 2.7만 |
|---|
| 2026.07.24 | ₩17,230 | ₩17,230 | ₩16,610 | ₩16,950 | -1.63% | 3.4만 |
|---|
| 2026.07.23 | ₩16,810 | ₩17,680 | ₩16,810 | ₩17,350 | +3.21% | 2.3만 |
|---|
| 2026.07.22 | ₩17,750 | ₩18,190 | ₩16,710 | ₩16,800 | -5.35% | 3.6만 |
|---|
| 2026.07.21 | ₩17,610 | ₩18,280 | ₩17,000 | ₩17,370 | -1.36% | 4.9만 |
|---|
| 2026.07.20 | ₩18,390 | ₩18,390 | ₩17,370 | ₩17,410 | -5.33% | 3.2만 |
|---|
| 2026.07.16 | ₩18,840 | ₩19,440 | ₩18,460 | ₩18,700 | -0.74% | 2.5만 |
|---|
| 2026.07.15 | ₩17,810 | ₩19,200 | ₩17,800 | ₩19,000 | +6.68% | 2.7만 |
|---|
| 2026.07.14 | ₩18,500 | ₩18,500 | ₩17,100 | ₩17,810 | -3.73% | 3.4만 |
|---|
| 2026.07.13 | ₩20,200 | ₩20,700 | ₩18,410 | ₩18,500 | -8.42% | 6.1만 |
|---|
| 2026.07.10 | ₩19,300 | ₩20,400 | ₩19,060 | ₩20,100 | +4.15% | 1.9만 |
|---|
| 2026.07.09 | ₩18,990 | ₩19,830 | ₩18,390 | ₩19,390 | +2.11% | 3.6만 |
|---|
| 2026.07.08 | ₩19,790 | ₩20,000 | ₩17,930 | ₩18,720 | -5.41% | 8.9만 |
|---|
| 2026.07.07 | ₩20,300 | ₩20,950 | ₩19,670 | ₩20,250 | -0.25% | 3.5만 |
|---|
| 2026.07.06 | ₩20,950 | ₩20,950 | ₩19,620 | ₩20,550 | -1.91% | 3.3만 |
|---|
| 2026.07.03 | ₩20,300 | ₩20,950 | ₩19,680 | ₩20,750 | +2.22% | 3.6만 |
|---|
| 2026.07.02 | ₩22,600 | ₩22,600 | ₩20,550 | ₩20,550 | -9.07% | 4만 |
|---|
| 2026.07.01 | ₩22,050 | ₩23,350 | ₩21,000 | ₩22,850 | +3.63% | 5.4만 |
|---|
| 2026.06.30 | ₩21,850 | ₩22,250 | ₩20,700 | ₩21,500 | -1.60% | 3.9만 |
|---|
| 2026.06.29 | ₩19,720 | ₩21,450 | ₩19,460 | ₩21,200 | +7.51% | 4만 |
|---|
| 2026.06.26 | ₩20,150 | ₩20,450 | ₩18,820 | ₩19,530 | -3.08% | 8.8만 |
|---|
| 2026.06.25 | ₩22,550 | ₩22,550 | ₩20,300 | ₩20,600 | -8.65% | 5.5만 |
|---|
| 2026.06.24 | ₩20,500 | ₩22,650 | ₩20,100 | ₩22,400 | +9.27% | 5.5만 |
|---|
| 2026.06.23 | ₩21,900 | ₩22,000 | ₩20,000 | ₩20,300 | -7.31% | 7.8만 |
|---|
| 2026.06.22 | ₩22,800 | ₩23,550 | ₩21,350 | ₩22,050 | -3.29% | 6.3만 |
|---|
| 2026.06.19 | ₩24,400 | ₩24,400 | ₩20,700 | ₩21,900 | -10.25% | 19만 |
|---|
| 2026.06.18 | ₩25,600 | ₩25,600 | ₩23,400 | ₩24,400 | -4.69% | 13.3만 |
|---|
| 2026.06.17 | ₩26,450 | ₩27,400 | ₩24,850 | ₩25,650 | -3.02% | 15.5만 |
|---|
| 2026.06.16 | ₩28,500 | ₩28,500 | ₩25,750 | ₩26,550 | -6.84% | 11.9만 |
|---|
| 2026.06.15 | ₩30,750 | ₩30,750 | ₩25,550 | ₩26,300 | -14.47% | 35.2만 |
|---|
| 2026.06.12 | ₩30,250 | ₩33,250 | ₩29,500 | ₩31,450 | +3.97% | 14.6만 |
|---|
| 2026.06.11 | ₩30,200 | ₩31,250 | ₩28,750 | ₩29,800 | -1.32% | 10.2만 |
|---|
| 2026.06.10 | ₩28,850 | ₩31,000 | ₩28,350 | ₩30,750 | +6.59% | 4.4만 |
|---|
| 2026.06.09 | ₩27,950 | ₩29,500 | ₩25,950 | ₩29,000 | +3.76% | 6.2만 |
|---|
| 2026.06.08 | ₩26,300 | ₩28,900 | ₩25,800 | ₩25,950 | -1.33% | 10.3만 |
|---|
| 2026.06.05 | ₩29,050 | ₩31,450 | ₩27,100 | ₩30,600 | +5.34% | 8.3만 |
|---|
| 2026.06.04 | ₩28,600 | ₩29,300 | ₩27,100 | ₩28,450 | -0.52% | 4.1만 |
|---|
| 2026.06.02 | ₩28,100 | ₩29,300 | ₩25,950 | ₩28,600 | +1.78% | 5.8만 |
|---|
| 2026.06.01 | ₩29,750 | ₩30,100 | ₩27,800 | ₩28,550 | -4.03% | 10만 |
|---|
| 2026.05.29 | ₩31,150 | ₩31,200 | ₩29,200 | ₩30,300 | -2.73% | 6.7만 |
|---|
| 2026.05.28 | ₩31,600 | ₩32,000 | ₩29,700 | ₩31,300 | -0.95% | 6.9만 |
|---|
| 2026.05.27 | ₩33,000 | ₩34,100 | ₩30,700 | ₩31,050 | -5.91% | 8.6만 |
|---|
| 2026.05.26 | ₩35,100 | ₩35,300 | ₩32,400 | ₩33,150 | -5.56% | 9.6만 |
|---|
| 2026.05.22 | ₩29,800 | ₩35,550 | ₩29,250 | ₩34,100 | +14.43% | 26.6만 |
|---|
| 2026.05.21 | ₩28,500 | ₩29,300 | ₩28,300 | ₩28,500 | 0.00% | 3.5만 |
|---|
| 2026.05.20 | ₩28,550 | ₩28,650 | ₩26,500 | ₩27,800 | -2.63% | 6.3만 |
|---|
| 2026.05.19 | ₩29,000 | ₩29,400 | ₩27,700 | ₩28,850 | -0.52% | 5만 |
|---|
| 2026.05.18 | ₩28,900 | ₩29,500 | ₩27,000 | ₩29,300 | +1.38% | 6.3만 |
|---|
| 2026.05.15 | ₩31,250 | ₩31,300 | ₩28,300 | ₩29,500 | -5.60% | 11.2만 |
|---|
| 2026.05.14 | ₩30,600 | ₩31,550 | ₩30,100 | ₩31,250 | +2.12% | 7.5만 |
|---|
| 2026.05.13 | ₩32,950 | ₩33,600 | ₩31,000 | ₩31,300 | -5.01% | 8.7만 |
|---|
| 2026.05.12 | ₩32,250 | ₩33,600 | ₩30,700 | ₩32,300 | +0.16% | 9만 |
|---|
| 2026.05.11 | ₩33,450 | ₩33,850 | ₩32,250 | ₩32,400 | -3.14% | 4.9만 |
|---|
| 2026.05.08 | ₩33,950 | ₩34,250 | ₩33,250 | ₩33,550 | -1.18% | 5.2만 |
|---|
| 2026.05.07 | ₩34,100 | ₩34,800 | ₩33,850 | ₩34,100 | 0.00% | 4.7만 |
|---|
| 2026.05.06 | ₩35,600 | ₩36,050 | ₩33,550 | ₩34,100 | -4.21% | 10.1만 |
|---|
| 2026.05.04 | ₩36,850 | ₩37,000 | ₩34,750 | ₩36,150 | -1.90% | 10.6만 |
|---|
| 2026.04.30 | ₩37,700 | ₩38,650 | ₩35,550 | ₩36,100 | -4.24% | 12만 |
|---|
| 2026.04.29 | ₩34,850 | ₩37,000 | ₩34,350 | ₩36,850 | +5.74% | 14.8만 |
|---|
| 2026.04.28 | ₩34,750 | ₩35,600 | ₩34,200 | ₩34,600 | -0.43% | 6.9만 |
|---|
| 2026.04.27 | ₩34,500 | ₩35,200 | ₩33,200 | ₩34,450 | -0.14% | 6.3만 |
|---|
| 2026.04.24 | ₩32,250 | ₩34,450 | ₩31,700 | ₩34,300 | +6.36% | 11.5만 |
|---|
| 2026.04.23 | ₩32,600 | ₩34,550 | ₩32,350 | ₩32,400 | -0.61% | 7.2만 |
|---|
| 2026.04.22 | ₩32,450 | ₩32,800 | ₩30,750 | ₩32,750 | +0.92% | 5.9만 |
|---|
| 2026.04.21 | ₩32,800 | ₩33,450 | ₩32,200 | ₩32,350 | -1.37% | 5.3만 |
|---|
| 2026.04.20 | ₩31,900 | ₩33,500 | ₩31,700 | ₩32,750 | +2.66% | 5.4만 |
|---|
| 2026.04.17 | ₩32,800 | ₩32,800 | ₩32,000 | ₩32,150 | -1.98% | 3.8만 |
|---|
| 2026.04.16 | ₩32,300 | ₩33,950 | ₩31,800 | ₩32,800 | +1.55% | 7.2만 |
|---|
| 2026.04.15 | ₩32,500 | ₩33,800 | ₩31,100 | ₩32,350 | -0.46% | 12만 |
|---|
| 2026.04.14 | ₩28,700 | ₩31,800 | ₩28,000 | ₩31,700 | +10.45% | 10.9만 |
|---|
| 2026.04.13 | ₩27,250 | ₩28,950 | ₩27,050 | ₩28,200 | +3.49% | 5.1만 |
|---|
| 2026.04.10 | ₩28,000 | ₩28,700 | ₩27,400 | ₩28,050 | +0.18% | 5.2만 |
|---|
| 2026.04.09 | ₩26,600 | ₩28,600 | ₩26,350 | ₩27,650 | +3.95% | 8.2만 |
|---|
| 2026.04.08 | ₩26,400 | ₩27,600 | ₩25,750 | ₩26,600 | +0.76% | 8.8만 |
|---|
| 2026.04.07 | ₩25,200 | ₩26,600 | ₩24,800 | ₩25,600 | +1.59% | 7.9만 |
|---|
| 2026.04.06 | ₩25,950 | ₩26,150 | ₩24,450 | ₩25,200 | -2.89% | 5.5만 |
|---|
| 2026.04.03 | ₩26,200 | ₩27,050 | ₩25,150 | ₩25,500 | -2.67% | 8.8만 |
|---|
| 2026.04.02 | ₩27,700 | ₩28,000 | ₩24,000 | ₩24,950 | -9.93% | 23만 |
|---|
| 2026.04.01 | ₩28,550 | ₩29,100 | ₩26,400 | ₩27,400 | -4.03% | 17.3만 |
|---|
| 2026.03.31 | ₩32,500 | ₩33,750 | ₩27,550 | ₩28,700 | -11.69% | 16.5만 |
|---|
| 2026.03.30 | ₩32,000 | ₩33,450 | ₩30,250 | ₩32,500 | +1.56% | 9.2만 |
|---|
| 2026.03.27 | ₩33,350 | ₩33,700 | ₩32,350 | ₩33,550 | +0.60% | 2.9만 |
|---|
| 2026.03.26 | ₩34,100 | ₩34,750 | ₩32,000 | ₩33,550 | -1.61% | 6.3만 |
|---|
| 2026.03.25 | ₩32,150 | ₩33,900 | ₩31,950 | ₩33,800 | +5.13% | 4.5만 |
|---|
| 2026.03.24 | ₩31,950 | ₩32,500 | ₩31,000 | ₩32,300 | +1.10% | 3만 |
|---|
| 2026.03.23 | ₩32,300 | ₩32,300 | ₩30,250 | ₩30,700 | -4.95% | 9만 |
|---|
| 2026.03.20 | ₩33,300 | ₩33,750 | ₩32,650 | ₩33,250 | -0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩33,050 | ₩33,900 | ₩32,350 | ₩32,950 | -0.30% | 6.3만 |
|---|
| 2026.03.18 | ₩35,200 | ₩35,850 | ₩33,000 | ₩33,750 | -4.12% | 13.7만 |
|---|
| 2026.03.17 | ₩35,550 | ₩36,400 | ₩34,750 | ₩34,900 | -1.83% | 8.5만 |
|---|
| 2026.03.16 | ₩36,300 | ₩36,300 | ₩34,600 | ₩34,750 | -4.27% | 6.5만 |
|---|
| 2026.03.13 | ₩36,200 | ₩37,450 | ₩35,600 | ₩36,300 | +0.28% | 6.9만 |
|---|
| 2026.03.12 | ₩38,150 | ₩38,600 | ₩37,150 | ₩37,350 | -2.10% | 7.2만 |
|---|
| 2026.03.11 | ₩37,850 | ₩41,250 | ₩37,450 | ₩38,500 | +1.72% | 17.1만 |
|---|
| 2026.03.10 | ₩35,350 | ₩36,900 | ₩34,050 | ₩36,000 | +1.84% | 7.2만 |
|---|
| 2026.03.09 | ₩33,400 | ₩34,500 | ₩32,000 | ₩33,950 | +1.65% | 11.4만 |
|---|
| 2026.03.06 | ₩34,750 | ₩36,500 | ₩34,550 | ₩36,200 | +4.17% | 5.9만 |
|---|
| 2026.03.05 | ₩35,000 | ₩36,400 | ₩34,450 | ₩35,800 | +2.29% | 6만 |
|---|
| 2026.03.04 | ₩35,600 | ₩36,800 | ₩31,800 | ₩32,300 | -9.27% | 14.3만 |
|---|
| 2026.03.03 | ₩37,000 | ₩41,000 | ₩36,650 | ₩37,350 | +0.95% | 18.8만 |
|---|
| 2026.02.27 | ₩38,250 | ₩39,200 | ₩37,800 | ₩38,150 | -0.26% | 7.7만 |
|---|
| 2026.02.26 | ₩36,600 | ₩38,950 | ₩35,600 | ₩38,350 | +4.78% | 10.6만 |
|---|
| 2026.02.25 | ₩38,200 | ₩38,250 | ₩36,900 | ₩37,350 | -2.23% | 7만 |
|---|
| 2026.02.24 | ₩39,700 | ₩39,700 | ₩37,700 | ₩38,150 | -3.90% | 4.3만 |
|---|
| 2026.02.23 | ₩38,300 | ₩40,200 | ₩37,250 | ₩37,900 | -1.04% | 8.4만 |
|---|
| 2026.02.20 | ₩38,000 | ₩39,750 | ₩36,100 | ₩37,950 | -0.13% | 11만 |
|---|
| 2026.02.19 | ₩36,200 | ₩39,300 | ₩35,750 | ₩38,000 | +4.97% | 16.6만 |
|---|
| 2026.02.13 | ₩35,150 | ₩35,200 | ₩34,100 | ₩35,200 | +0.14% | 6.5만 |
|---|
| 2026.02.12 | ₩35,000 | ₩36,450 | ₩34,200 | ₩36,000 | +2.86% | 9.6만 |
|---|
| 2026.02.11 | ₩34,900 | ₩35,500 | ₩34,000 | ₩34,850 | -0.14% | 5.6만 |
|---|
| 2026.02.10 | ₩33,000 | ₩35,500 | ₩33,000 | ₩34,450 | +4.39% | 10.4만 |
|---|
| 2026.02.09 | ₩32,200 | ₩34,200 | ₩31,900 | ₩33,150 | +2.95% | 6.5만 |
|---|
| 2026.02.06 | ₩30,100 | ₩30,850 | ₩29,500 | ₩30,650 | +1.83% | 10만 |
|---|
| 2026.02.05 | ₩33,150 | ₩33,250 | ₩31,900 | ₩32,300 | -2.56% | 4.5만 |
|---|
| 2026.02.04 | ₩33,000 | ₩34,250 | ₩32,650 | ₩33,250 | +0.76% | 5.3만 |
|---|
| 2026.02.03 | ₩32,350 | ₩33,950 | ₩31,700 | ₩33,300 | +2.94% | 6.8만 |
|---|
| 2026.02.02 | ₩33,300 | ₩33,700 | ₩30,850 | ₩31,400 | -5.71% | 11.4만 |
|---|
| 2026.01.30 | ₩35,400 | ₩36,300 | ₩34,000 | ₩34,400 | -2.82% | 11.9만 |
|---|
| 2026.01.29 | ₩34,400 | ₩34,900 | ₩33,300 | ₩34,200 | -0.58% | 8.1만 |
|---|
| 2026.01.28 | ₩34,850 | ₩35,050 | ₩33,500 | ₩34,800 | -0.14% | 12.1만 |
|---|
| 2026.01.27 | ₩35,300 | ₩36,050 | ₩34,250 | ₩34,900 | -1.13% | 11.7만 |
|---|
| 2026.01.26 | ₩33,400 | ₩36,600 | ₩32,950 | ₩34,900 | +4.49% | 23.2만 |
|---|
| 2026.01.23 | ₩30,200 | ₩33,400 | ₩29,300 | ₩33,300 | +10.26% | 18.5만 |
|---|
| 2026.01.22 | ₩30,600 | ₩30,800 | ₩29,200 | ₩29,750 | -2.78% | 10.6만 |
|---|
| 2026.01.21 | ₩31,000 | ₩31,750 | ₩28,750 | ₩30,100 | -2.90% | 14.9만 |
|---|
| 2026.01.20 | ₩33,300 | ₩33,400 | ₩32,150 | ₩32,350 | -2.85% | 9만 |
|---|
| 2026.01.19 | ₩33,750 | ₩33,800 | ₩32,000 | ₩32,550 | -3.56% | 11.3만 |
|---|
| 2026.01.16 | ₩34,450 | ₩34,800 | ₩32,550 | ₩34,350 | -0.29% | 17.9만 |
|---|
| 2026.01.15 | ₩35,200 | ₩36,350 | ₩34,100 | ₩35,150 | -0.14% | 11.5만 |
|---|
| 2026.01.14 | ₩35,950 | ₩36,550 | ₩34,850 | ₩34,950 | -2.78% | 8.8만 |
|---|
| 2026.01.13 | ₩39,200 | ₩39,300 | ₩35,250 | ₩35,550 | -9.31% | 20만 |
|---|
| 2026.01.12 | ₩40,750 | ₩40,750 | ₩38,600 | ₩38,950 | -4.42% | 10.2만 |
|---|
| 2026.01.09 | ₩40,400 | ₩40,750 | ₩38,950 | ₩40,350 | -0.12% | 11.1만 |
|---|
| 2026.01.08 | ₩41,000 | ₩42,600 | ₩40,000 | ₩40,450 | -1.34% | 19.1만 |
|---|
| 2026.01.07 | ₩37,300 | ₩41,300 | ₩36,300 | ₩40,300 | +8.04% | 38.1만 |
|---|
| 2026.01.06 | ₩36,500 | ₩37,850 | ₩35,600 | ₩37,100 | +1.64% | 11.9만 |
|---|
| 2026.01.05 | ₩36,650 | ₩37,500 | ₩34,750 | ₩36,900 | +0.68% | 22.2만 |
|---|
| 2026.01.02 | ₩38,100 | ₩40,400 | ₩37,000 | ₩37,050 | -2.76% | 25만 |
|---|
| 2025.12.30 | ₩35,750 | ₩38,750 | ₩35,400 | ₩37,950 | +6.15% | 25.1만 |
|---|
| 2025.12.29 | ₩32,000 | ₩36,000 | ₩32,000 | ₩35,400 | +10.63% | 34.3만 |
|---|
| 2025.12.26 | ₩31,350 | ₩32,300 | ₩31,200 | ₩32,000 | +2.07% | 9만 |
|---|
| 2025.12.24 | ₩30,550 | ₩31,550 | ₩30,200 | ₩31,150 | +1.96% | 5.3만 |
|---|
| 2025.12.23 | ₩30,300 | ₩31,300 | ₩30,000 | ₩30,700 | +1.32% | 6만 |
|---|
| 2025.12.22 | ₩30,650 | ₩31,050 | ₩29,800 | ₩30,400 | -0.82% | 6.4만 |
|---|
| 2025.12.19 | ₩29,650 | ₩31,200 | ₩29,300 | ₩30,300 | +2.19% | 7만 |
|---|
| 2025.12.18 | ₩28,850 | ₩30,550 | ₩28,650 | ₩29,650 | +2.77% | 6만 |
|---|
| 2025.12.17 | ₩31,550 | ₩31,950 | ₩29,600 | ₩29,800 | -5.55% | 11.5만 |
|---|
| 2025.12.16 | ₩31,400 | ₩32,400 | ₩30,650 | ₩31,800 | +1.27% | 12.5만 |
|---|
| 2025.12.15 | ₩30,900 | ₩31,850 | ₩30,500 | ₩31,400 | +1.62% | 7.5만 |
|---|
| 2025.12.12 | ₩31,800 | ₩31,800 | ₩31,050 | ₩31,300 | -1.57% | 9.9만 |
|---|
| 2025.12.11 | ₩32,550 | ₩32,750 | ₩31,450 | ₩32,200 | -1.08% | 8.8만 |
|---|
| 2025.12.10 | ₩30,700 | ₩32,300 | ₩30,300 | ₩32,000 | +4.23% | 10만 |
|---|
| 2025.12.09 | ₩31,350 | ₩31,400 | ₩30,400 | ₩31,000 | -1.12% | 7.2만 |
|---|
| 2025.12.08 | ₩34,200 | ₩34,250 | ₩30,250 | ₩30,700 | -10.23% | 25.8만 |
|---|
| 2025.12.05 | ₩34,450 | ₩36,600 | ₩32,850 | ₩34,200 | -0.73% | 37.2만 |
|---|
| 2025.12.04 | ₩32,700 | ₩33,450 | ₩31,500 | ₩32,550 | -0.46% | 15.2만 |
|---|
| 2025.12.03 | ₩30,250 | ₩33,500 | ₩29,500 | ₩32,800 | +8.43% | 43.1만 |
|---|
| 2025.12.02 | ₩25,450 | ₩31,400 | ₩24,950 | ₩30,950 | +21.61% | 75.7만 |
|---|
| 2025.12.01 | ₩26,200 | ₩26,300 | ₩25,500 | ₩25,950 | -0.95% | 12.5만 |
|---|
| 2025.11.28 | ₩24,650 | ₩25,900 | ₩24,450 | ₩25,600 | +3.85% | 10.9만 |
|---|
| 2025.11.27 | ₩24,700 | ₩25,850 | ₩24,100 | ₩24,400 | -1.21% | 9.5만 |
|---|
| 2025.11.26 | ₩23,050 | ₩24,650 | ₩23,000 | ₩24,050 | +4.34% | 6.4만 |
|---|
| 2025.11.25 | ₩24,050 | ₩25,050 | ₩22,850 | ₩22,950 | -4.57% | 4.7만 |
|---|
| 2025.11.24 | ₩24,400 | ₩24,500 | ₩23,250 | ₩23,650 | -3.07% | 6.5만 |
|---|
| 2025.11.21 | ₩24,600 | ₩25,100 | ₩24,050 | ₩24,350 | -1.02% | 5.1만 |
|---|
| 2025.11.20 | ₩23,900 | ₩25,650 | ₩23,900 | ₩25,350 | +6.07% | 6.6만 |
|---|
| 2025.11.19 | ₩25,450 | ₩25,450 | ₩23,850 | ₩23,900 | -6.09% | 7.6만 |
|---|
| 2025.11.18 | ₩27,350 | ₩27,350 | ₩25,300 | ₩25,550 | -6.58% | 11.6만 |
|---|
| 2025.11.17 | ₩25,700 | ₩26,850 | ₩25,000 | ₩26,600 | +3.50% | 10.1만 |
|---|
| 2025.11.14 | ₩25,100 | ₩27,150 | ₩25,100 | ₩26,250 | +4.58% | 18.1만 |
|---|
| 2025.11.13 | ₩24,350 | ₩27,750 | ₩23,800 | ₩26,200 | +7.60% | 63.6만 |
|---|
| 2025.11.12 | ₩22,250 | ₩23,400 | ₩22,050 | ₩23,150 | +4.04% | 4.9만 |
|---|
| 2025.11.11 | ₩22,000 | ₩22,750 | ₩21,600 | ₩22,100 | +0.45% | 4.1만 |
|---|
| 2025.11.10 | ₩22,100 | ₩22,450 | ₩21,550 | ₩21,950 | -0.68% | 6.8만 |
|---|
| 2025.11.07 | ₩22,450 | ₩23,000 | ₩21,650 | ₩22,200 | -1.11% | 9.5만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,750 | ₩22,700 | ₩23,000 | -1.92% | 5.1만 |
|---|
| 2025.11.05 | ₩24,600 | ₩24,650 | ₩23,000 | ₩23,350 | -5.08% | 6.9만 |
|---|
| 2025.11.04 | ₩23,950 | ₩24,750 | ₩23,600 | ₩24,300 | +1.46% | 6.3만 |
|---|
| 2025.11.03 | ₩24,100 | ₩24,450 | ₩22,850 | ₩24,250 | +0.62% | 7.4만 |
|---|
| 2025.10.31 | ₩23,300 | ₩24,800 | ₩22,500 | ₩23,550 | +1.07% | 7만 |
|---|
| 2025.10.30 | ₩23,300 | ₩24,400 | ₩22,950 | ₩23,100 | -0.86% | 7.1만 |
|---|
| 2025.10.29 | ₩24,350 | ₩24,400 | ₩23,550 | ₩23,650 | -2.87% | 5.9만 |
|---|
| 2025.10.28 | ₩25,000 | ₩25,200 | ₩23,850 | ₩24,100 | -3.60% | 7.3만 |
|---|
| 2025.10.27 | ₩24,550 | ₩25,000 | ₩23,850 | ₩24,800 | +1.02% | 8.5만 |
|---|
| 2025.10.24 | ₩26,400 | ₩27,500 | ₩24,150 | ₩24,300 | -7.95% | 27.8만 |
|---|
| 2025.10.23 | ₩23,000 | ₩28,150 | ₩22,700 | ₩26,800 | +16.52% | 72.5만 |
|---|
| 2025.10.22 | ₩23,650 | ₩23,650 | ₩22,900 | ₩23,100 | -2.33% | 6.5만 |
|---|
| 2025.10.21 | ₩24,150 | ₩24,250 | ₩22,900 | ₩23,400 | -3.11% | 12.1만 |
|---|
| 2025.10.20 | ₩26,100 | ₩26,100 | ₩23,700 | ₩24,050 | -7.85% | 17.2만 |
|---|
| 2025.10.17 | ₩26,800 | ₩28,100 | ₩25,850 | ₩25,900 | -3.36% | 19.2만 |
|---|
| 2025.10.16 | ₩26,550 | ₩26,750 | ₩25,250 | ₩26,100 | -1.69% | 15.5만 |
|---|
| 2025.10.15 | ₩26,600 | ₩26,900 | ₩25,000 | ₩26,650 | +0.19% | 21만 |
|---|
| 2025.10.14 | ₩33,400 | ₩33,400 | ₩25,150 | ₩25,950 | -22.31% | 76.2만 |
|---|
| 2025.10.13 | ₩27,350 | ₩28,250 | ₩26,450 | ₩27,600 | +0.91% | 10.5만 |
|---|
| 2025.10.10 | ₩26,150 | ₩27,750 | ₩25,800 | ₩27,600 | +5.54% | 12.3만 |
|---|