시장 데이터를 불러오는 중
전체 종목
피플바이오 과거 주가
304840.KQ · KOSDAQ
주요 제품·사업: 올리고머화 베타-아밀로이드 검사제품(알츠하이머병 진단)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
304840.KQ · KOSDAQ
주요 제품·사업: 올리고머화 베타-아밀로이드 검사제품(알츠하이머병 진단)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.10.07 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.10.06 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.10.02 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.10.01 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.09.30 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.09.29 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
| 2026.09.28 | ₩561 | ₩561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩561 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩561 | ₩561 | ₩561 | ₩561 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩578 | ₩646 | ₩561 | ₩561 | -2.94% | 45.9만 |
|---|
| 2026.07.30 | ₩677 | ₩677 | ₩570 | ₩570 | -15.81% | 25.9만 |
|---|
| 2026.07.29 | ₩715 | ₩715 | ₩612 | ₩633 | -11.47% | 40.2만 |
|---|
| 2026.07.28 | ₩733 | ₩885 | ₩678 | ₩715 | -2.46% | 57.4만 |
|---|
| 2026.07.27 | ₩779 | ₩779 | ₩710 | ₩710 | -8.86% | 17만 |
|---|
| 2026.07.24 | ₩816 | ₩817 | ₩738 | ₩764 | -6.37% | 23.9만 |
|---|
| 2026.07.23 | ₩857 | ₩892 | ₩783 | ₩792 | -7.58% | 63.2만 |
|---|
| 2026.07.22 | ₩839 | ₩1,108 | ₩760 | ₩857 | +2.15% | 563.8만 |
|---|
| 2026.07.21 | ₩677 | ₩874 | ₩677 | ₩874 | +29.10% | 99.8만 |
|---|
| 2026.07.20 | ₩750 | ₩755 | ₩635 | ₩673 | -10.27% | 24.2만 |
|---|
| 2026.07.16 | ₩717 | ₩779 | ₩676 | ₩750 | +4.60% | 31.4만 |
|---|
| 2026.07.15 | ₩761 | ₩772 | ₩687 | ₩703 | -7.62% | 26.1만 |
|---|
| 2026.07.14 | ₩693 | ₩760 | ₩656 | ₩760 | +9.67% | 32.7만 |
|---|
| 2026.07.13 | ₩769 | ₩777 | ₩690 | ₩690 | -10.27% | 14.1만 |
|---|
| 2026.07.10 | ₩761 | ₩790 | ₩750 | ₩769 | +1.05% | 7.2만 |
|---|
| 2026.07.09 | ₩759 | ₩830 | ₩730 | ₩768 | +1.19% | 11.2만 |
|---|
| 2026.07.08 | ₩798 | ₩818 | ₩719 | ₩759 | -4.89% | 7.4만 |
|---|
| 2026.07.07 | ₩840 | ₩922 | ₩770 | ₩798 | -5.00% | 15.7만 |
|---|
| 2026.07.06 | ₩800 | ₩965 | ₩794 | ₩918 | +14.75% | 59.3만 |
|---|
| 2026.07.03 | ₩767 | ₩800 | ₩700 | ₩781 | +1.83% | 9.3만 |
|---|
| 2026.07.02 | ₩813 | ₩814 | ₩773 | ₩773 | -4.92% | 6.4만 |
|---|
| 2026.07.01 | ₩800 | ₩818 | ₩760 | ₩813 | +1.63% | 7.3만 |
|---|
| 2026.06.30 | ₩819 | ₩819 | ₩770 | ₩772 | -5.74% | 6.8만 |
|---|
| 2026.06.29 | ₩787 | ₩841 | ₩765 | ₩799 | +1.52% | 10만 |
|---|
| 2026.06.26 | ₩820 | ₩820 | ₩760 | ₩787 | -4.02% | 3.1만 |
|---|
| 2026.06.25 | ₩810 | ₩859 | ₩775 | ₩814 | +0.49% | 7.5만 |
|---|
| 2026.06.24 | ₩790 | ₩930 | ₩785 | ₩810 | +2.53% | 34.3만 |
|---|
| 2026.06.23 | ₩871 | ₩871 | ₩754 | ₩780 | -10.45% | 14.7만 |
|---|
| 2026.06.22 | ₩949 | ₩955 | ₩851 | ₩871 | -8.22% | 16.6만 |
|---|
| 2026.06.19 | ₩946 | ₩979 | ₩942 | ₩955 | +0.95% | 4.2만 |
|---|
| 2026.06.18 | ₩1,000 | ₩1,000 | ₩954 | ₩954 | -4.60% | 4.8만 |
|---|
| 2026.06.17 | ₩1,001 | ₩1,001 | ₩968 | ₩990 | -1.10% | 4.7만 |
|---|
| 2026.06.16 | ₩1,010 | ₩1,010 | ₩960 | ₩989 | -2.08% | 4.4만 |
|---|
| 2026.06.15 | ₩1,070 | ₩1,080 | ₩951 | ₩987 | -7.76% | 4.7만 |
|---|
| 2026.06.12 | ₩1,000 | ₩1,043 | ₩980 | ₩1,008 | +0.80% | 3.9만 |
|---|
| 2026.06.11 | ₩952 | ₩1,010 | ₩906 | ₩1,000 | +5.04% | 6.5만 |
|---|
| 2026.06.10 | ₩941 | ₩1,027 | ₩925 | ₩952 | +1.17% | 10.8만 |
|---|
| 2026.06.09 | ₩984 | ₩1,036 | ₩966 | ₩990 | +0.61% | 6.3만 |
|---|
| 2026.06.08 | ₩1,029 | ₩1,029 | ₩927 | ₩984 | -4.37% | 10.2만 |
|---|
| 2026.06.05 | ₩1,125 | ₩1,125 | ₩1,020 | ₩1,031 | -8.36% | 5.8만 |
|---|
| 2026.06.04 | ₩1,100 | ₩1,125 | ₩1,025 | ₩1,067 | -3.00% | 17.3만 |
|---|
| 2026.06.02 | ₩1,069 | ₩1,372 | ₩1,011 | ₩1,101 | +2.99% | 202.3만 |
|---|
| 2026.06.01 | ₩1,029 | ₩1,142 | ₩979 | ₩1,069 | +3.89% | 35.5만 |
|---|
| 2026.05.29 | ₩1,120 | ₩1,157 | ₩1,000 | ₩1,029 | -8.13% | 23.1만 |
|---|
| 2026.05.28 | ₩1,145 | ₩1,220 | ₩1,100 | ₩1,116 | -2.53% | 29.9만 |
|---|
| 2026.05.27 | ₩1,224 | ₩1,224 | ₩1,124 | ₩1,162 | -5.07% | 31.5만 |
|---|
| 2026.05.26 | ₩1,261 | ₩1,286 | ₩1,187 | ₩1,242 | -1.51% | 47.9만 |
|---|
| 2026.05.22 | ₩1,440 | ₩1,451 | ₩1,250 | ₩1,260 | -12.50% | 221만 |
|---|
| 2026.05.21 | ₩1,091 | ₩1,418 | ₩1,091 | ₩1,418 | +29.97% | 492.4만 |
|---|
| 2026.05.20 | ₩1,158 | ₩1,160 | ₩1,070 | ₩1,091 | -5.79% | 7.4만 |
|---|
| 2026.05.19 | ₩1,175 | ₩1,210 | ₩1,100 | ₩1,158 | -1.45% | 7.6만 |
|---|
| 2026.05.18 | ₩1,196 | ₩1,210 | ₩1,160 | ₩1,200 | +0.33% | 8.5만 |
|---|
| 2026.05.15 | ₩1,228 | ₩1,232 | ₩1,181 | ₩1,196 | -2.61% | 6.7만 |
|---|
| 2026.05.14 | ₩1,280 | ₩1,283 | ₩1,195 | ₩1,228 | -4.06% | 12만 |
|---|
| 2026.05.13 | ₩1,215 | ₩1,439 | ₩1,199 | ₩1,280 | +5.35% | 33.9만 |
|---|
| 2026.05.12 | ₩1,220 | ₩1,236 | ₩1,154 | ₩1,203 | -1.39% | 17.3만 |
|---|
| 2026.05.11 | ₩1,297 | ₩1,297 | ₩1,220 | ₩1,234 | -4.86% | 16.6만 |
|---|
| 2026.05.08 | ₩1,310 | ₩1,364 | ₩1,289 | ₩1,289 | -1.60% | 9만 |
|---|
| 2026.05.07 | ₩1,320 | ₩1,360 | ₩1,270 | ₩1,346 | +1.97% | 14.6만 |
|---|
| 2026.05.06 | ₩1,333 | ₩1,370 | ₩1,255 | ₩1,301 | -2.40% | 22.2만 |
|---|
| 2026.05.04 | ₩1,378 | ₩1,378 | ₩1,301 | ₩1,344 | -2.47% | 12.7만 |
|---|
| 2026.04.30 | ₩1,376 | ₩1,410 | ₩1,325 | ₩1,329 | -3.42% | 15.4만 |
|---|
| 2026.04.29 | ₩1,393 | ₩1,449 | ₩1,370 | ₩1,400 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩1,431 | ₩1,480 | ₩1,342 | ₩1,348 | -5.80% | 23.2만 |
|---|
| 2026.04.27 | ₩1,490 | ₩1,490 | ₩1,375 | ₩1,427 | -4.23% | 20.7만 |
|---|
| 2026.04.24 | ₩1,460 | ₩1,515 | ₩1,423 | ₩1,490 | +2.05% | 34.6만 |
|---|
| 2026.04.23 | ₩1,366 | ₩1,575 | ₩1,366 | ₩1,461 | +6.95% | 78.3만 |
|---|
| 2026.04.22 | ₩1,398 | ₩1,400 | ₩1,333 | ₩1,363 | -2.50% | 15.8만 |
|---|
| 2026.04.21 | ₩1,400 | ₩1,430 | ₩1,315 | ₩1,398 | -0.14% | 43.5만 |
|---|
| 2026.04.20 | ₩1,296 | ₩1,674 | ₩1,276 | ₩1,400 | +8.02% | 247.4만 |
|---|
| 2026.04.17 | ₩1,250 | ₩1,374 | ₩1,179 | ₩1,296 | +3.68% | 51.9만 |
|---|
| 2026.04.16 | ₩1,360 | ₩1,400 | ₩1,238 | ₩1,260 | -7.35% | 69.9만 |
|---|
| 2026.04.15 | ₩1,437 | ₩1,500 | ₩1,351 | ₩1,360 | -5.36% | 65.7만 |
|---|
| 2026.04.14 | ₩1,450 | ₩1,593 | ₩1,419 | ₩1,483 | +2.28% | 190.7만 |
|---|
| 2026.04.13 | ₩1,262 | ₩1,688 | ₩1,261 | ₩1,500 | +18.86% | 945.9만 |
|---|
| 2026.04.10 | ₩1,546 | ₩1,549 | ₩1,208 | ₩1,299 | -15.98% | 1199.2만 |
|---|
| 2026.04.09 | ₩1,271 | ₩1,271 | ₩1,200 | ₩1,271 | 0.00% | 97.3만 |
|---|
| 2026.04.08 | ₩978 | ₩978 | ₩978 | ₩978 | 0.00% | 29.7만 |
|---|
| 2026.04.07 | ₩802 | ₩807 | ₩748 | ₩753 | -6.11% | 16.7만 |
|---|
| 2026.04.06 | ₩882 | ₩882 | ₩730 | ₩809 | -8.28% | 39.3만 |
|---|
| 2026.04.03 | ₩780 | ₩895 | ₩771 | ₩841 | +7.82% | 38.7만 |
|---|
| 2026.04.02 | ₩750 | ₩785 | ₩734 | ₩777 | +3.60% | 14.9만 |
|---|
| 2026.04.01 | ₩745 | ₩790 | ₩730 | ₩750 | +0.67% | 28.1만 |
|---|
| 2026.03.31 | ₩678 | ₩824 | ₩678 | ₩745 | +9.88% | 102.2만 |
|---|
| 2026.03.30 | ₩725 | ₩725 | ₩671 | ₩678 | -6.48% | 13.3만 |
|---|
| 2026.03.27 | ₩715 | ₩736 | ₩707 | ₩724 | +1.26% | 17.8만 |
|---|
| 2026.03.26 | ₩747 | ₩759 | ₩715 | ₩715 | -4.28% | 13.3만 |
|---|
| 2026.03.25 | ₩754 | ₩770 | ₩724 | ₩745 | -1.19% | 9.2만 |
|---|
| 2026.03.24 | ₩702 | ₩805 | ₩702 | ₩754 | +7.41% | 15.4만 |
|---|
| 2026.03.23 | ₩820 | ₩822 | ₩751 | ₩751 | -8.41% | 8.9만 |
|---|
| 2026.03.20 | ₩830 | ₩849 | ₩803 | ₩822 | -0.96% | 17.7만 |
|---|
| 2026.03.19 | ₩851 | ₩854 | ₩800 | ₩837 | -1.65% | 12.5만 |
|---|
| 2026.03.18 | ₩910 | ₩919 | ₩840 | ₩858 | -5.71% | 15.2만 |
|---|
| 2026.03.17 | ₩933 | ₩965 | ₩886 | ₩888 | -4.82% | 21.2만 |
|---|
| 2026.03.16 | ₩964 | ₩998 | ₩900 | ₩933 | -3.22% | 36.4만 |
|---|
| 2026.03.13 | ₩869 | ₩923 | ₩812 | ₩896 | +3.11% | 55.8만 |
|---|
| 2026.03.12 | ₩748 | ₩923 | ₩748 | ₩868 | +16.04% | 67.4만 |
|---|
| 2026.03.11 | ₩745 | ₩796 | ₩745 | ₩795 | +6.71% | 14.8만 |
|---|
| 2026.03.10 | ₩725 | ₩759 | ₩725 | ₩744 | +2.62% | 12.5만 |
|---|
| 2026.03.09 | ₩756 | ₩756 | ₩700 | ₩718 | -5.03% | 7.7만 |
|---|
| 2026.03.06 | ₩733 | ₩759 | ₩712 | ₩756 | +3.14% | 9.3만 |
|---|
| 2026.03.05 | ₩672 | ₩738 | ₩672 | ₩735 | +9.38% | 11만 |
|---|
| 2026.03.04 | ₩723 | ₩723 | ₩600 | ₩671 | -7.19% | 24만 |
|---|
| 2026.03.03 | ₩731 | ₩773 | ₩708 | ₩731 | 0.00% | 15.5만 |
|---|
| 2026.02.27 | ₩807 | ₩841 | ₩750 | ₩759 | -5.95% | 57.1만 |
|---|
| 2026.02.26 | ₩816 | ₩949 | ₩800 | ₩800 | -1.96% | 83.3만 |
|---|
| 2026.02.25 | ₩807 | ₩872 | ₩779 | ₩813 | +0.74% | 62.6만 |
|---|
| 2026.02.24 | ₩820 | ₩1,020 | ₩793 | ₩807 | -1.59% | 437.7만 |
|---|
| 2026.02.23 | ₩805 | ₩818 | ₩708 | ₩785 | -2.48% | 67.8만 |
|---|
| 2026.02.20 | ₩860 | ₩877 | ₩782 | ₩805 | -6.40% | 40만 |
|---|
| 2026.02.19 | ₩928 | ₩928 | ₩773 | ₩870 | -6.25% | 75.9만 |
|---|
| 2026.02.13 | ₩1,019 | ₩1,053 | ₩920 | ₩927 | -9.03% | 67.2만 |
|---|
| 2026.02.12 | ₩1,107 | ₩1,107 | ₩1,010 | ₩1,019 | -7.95% | 29.8만 |
|---|
| 2026.02.11 | ₩1,110 | ₩1,130 | ₩1,094 | ₩1,107 | -0.27% | 8.8만 |
|---|
| 2026.02.10 | ₩1,118 | ₩1,138 | ₩1,055 | ₩1,114 | -0.36% | 15.8만 |
|---|
| 2026.02.09 | ₩1,068 | ₩1,130 | ₩1,068 | ₩1,118 | +4.68% | 7.4만 |
|---|
| 2026.02.06 | ₩1,120 | ₩1,155 | ₩1,020 | ₩1,077 | -3.84% | 13.9만 |
|---|
| 2026.02.05 | ₩1,141 | ₩1,181 | ₩1,116 | ₩1,122 | -1.67% | 13.1만 |
|---|
| 2026.02.04 | ₩1,060 | ₩1,230 | ₩1,059 | ₩1,141 | +7.64% | 31.9만 |
|---|
| 2026.02.03 | ₩1,130 | ₩1,130 | ₩1,078 | ₩1,090 | -3.54% | 16.7만 |
|---|
| 2026.02.02 | ₩1,145 | ₩1,147 | ₩1,086 | ₩1,102 | -3.76% | 17만 |
|---|
| 2026.01.30 | ₩1,216 | ₩1,220 | ₩1,120 | ₩1,144 | -5.92% | 30.4만 |
|---|
| 2026.01.29 | ₩1,259 | ₩1,265 | ₩1,172 | ₩1,226 | -2.62% | 35.3만 |
|---|
| 2026.01.28 | ₩1,244 | ₩1,286 | ₩1,239 | ₩1,252 | +0.64% | 35.1만 |
|---|
| 2026.01.27 | ₩1,288 | ₩1,310 | ₩1,165 | ₩1,243 | -3.49% | 43.4만 |
|---|
| 2026.01.26 | ₩1,164 | ₩1,300 | ₩1,160 | ₩1,251 | +7.47% | 64.8만 |
|---|
| 2026.01.23 | ₩1,106 | ₩1,193 | ₩1,106 | ₩1,165 | +5.33% | 22.4만 |
|---|
| 2026.01.22 | ₩1,134 | ₩1,146 | ₩1,100 | ₩1,128 | -0.53% | 22.4만 |
|---|
| 2026.01.21 | ₩1,201 | ₩1,201 | ₩1,121 | ₩1,134 | -5.58% | 18.4만 |
|---|
| 2026.01.20 | ₩1,189 | ₩1,237 | ₩1,160 | ₩1,201 | +1.01% | 16.1만 |
|---|
| 2026.01.19 | ₩1,255 | ₩1,280 | ₩1,176 | ₩1,189 | -5.26% | 28.2만 |
|---|
| 2026.01.16 | ₩1,175 | ₩1,260 | ₩1,138 | ₩1,252 | +6.55% | 36.8만 |
|---|
| 2026.01.15 | ₩1,191 | ₩1,205 | ₩1,140 | ₩1,175 | -1.34% | 14.3만 |
|---|
| 2026.01.14 | ₩1,240 | ₩1,249 | ₩1,202 | ₩1,205 | -2.82% | 14.6만 |
|---|
| 2026.01.13 | ₩1,209 | ₩1,250 | ₩1,200 | ₩1,240 | +2.56% | 15.2만 |
|---|
| 2026.01.12 | ₩1,230 | ₩1,242 | ₩1,207 | ₩1,210 | -1.63% | 16.5만 |
|---|
| 2026.01.09 | ₩1,275 | ₩1,330 | ₩1,225 | ₩1,229 | -3.61% | 29.7만 |
|---|
| 2026.01.08 | ₩1,277 | ₩1,297 | ₩1,220 | ₩1,275 | -0.16% | 30.3만 |
|---|
| 2026.01.07 | ₩1,245 | ₩1,311 | ₩1,171 | ₩1,277 | +2.57% | 40.6만 |
|---|
| 2026.01.06 | ₩1,280 | ₩1,369 | ₩1,242 | ₩1,260 | -1.56% | 68.8만 |
|---|
| 2026.01.05 | ₩1,221 | ₩1,487 | ₩1,201 | ₩1,273 | +4.26% | 586.7만 |
|---|
| 2026.01.02 | ₩1,130 | ₩1,290 | ₩1,077 | ₩1,144 | +1.24% | 109.7만 |
|---|
| 2025.12.30 | ₩1,072 | ₩1,148 | ₩1,021 | ₩1,069 | -0.28% | 65.3만 |
|---|
| 2025.12.29 | ₩1,158 | ₩1,158 | ₩1,011 | ₩1,049 | -9.41% | 98.9만 |
|---|
| 2025.12.26 | ₩1,372 | ₩1,430 | ₩1,113 | ₩1,163 | -15.23% | 411.1만 |
|---|
| 2025.12.24 | ₩1,059 | ₩1,248 | ₩1,059 | ₩1,248 | +17.85% | 411.2만 |
|---|
| 2025.12.23 | ₩960 | ₩1,050 | ₩942 | ₩960 | 0.00% | 88.6만 |
|---|
| 2025.12.22 | ₩1,000 | ₩1,091 | ₩921 | ₩960 | -4.00% | 437.8만 |
|---|
| 2025.12.19 | ₩1,465 | ₩1,467 | ₩1,313 | ₩1,315 | -10.24% | 52.2만 |
|---|
| 2025.12.18 | ₩1,509 | ₩1,517 | ₩1,415 | ₩1,463 | -3.05% | 15.6만 |
|---|
| 2025.12.17 | ₩1,593 | ₩1,626 | ₩1,497 | ₩1,509 | -5.27% | 19.9만 |
|---|
| 2025.12.16 | ₩1,609 | ₩1,645 | ₩1,580 | ₩1,593 | -0.99% | 7.7만 |
|---|
| 2025.12.15 | ₩1,608 | ₩1,684 | ₩1,570 | ₩1,610 | +0.12% | 8.7만 |
|---|
| 2025.12.12 | ₩1,684 | ₩1,692 | ₩1,610 | ₩1,656 | -1.66% | 12.9만 |
|---|
| 2025.12.11 | ₩1,581 | ₩1,721 | ₩1,561 | ₩1,698 | +7.40% | 23.7만 |
|---|
| 2025.12.10 | ₩1,517 | ₩1,668 | ₩1,509 | ₩1,592 | +4.94% | 27.1만 |
|---|
| 2025.12.09 | ₩1,514 | ₩1,590 | ₩1,513 | ₩1,532 | +1.19% | 15.5만 |
|---|
| 2025.12.08 | ₩1,530 | ₩1,539 | ₩1,491 | ₩1,513 | -1.11% | 10.4만 |
|---|
| 2025.12.05 | ₩1,642 | ₩1,650 | ₩1,511 | ₩1,530 | -6.82% | 28.3만 |
|---|
| 2025.12.04 | ₩1,750 | ₩1,890 | ₩1,510 | ₩1,560 | -10.86% | 77.2만 |
|---|
| 2025.12.03 | ₩1,816 | ₩1,850 | ₩1,750 | ₩1,777 | -2.15% | 12.4만 |
|---|
| 2025.12.02 | ₩1,874 | ₩1,875 | ₩1,771 | ₩1,830 | -2.35% | 10.9만 |
|---|
| 2025.12.01 | ₩1,735 | ₩1,865 | ₩1,735 | ₩1,855 | +6.92% | 20.7만 |
|---|
| 2025.11.28 | ₩1,648 | ₩1,759 | ₩1,640 | ₩1,730 | +4.98% | 15.9만 |
|---|
| 2025.11.27 | ₩1,639 | ₩1,722 | ₩1,610 | ₩1,630 | -0.55% | 7.7만 |
|---|
| 2025.11.26 | ₩1,618 | ₩1,788 | ₩1,613 | ₩1,632 | +0.87% | 29.4만 |
|---|
| 2025.11.25 | ₩1,708 | ₩1,711 | ₩1,615 | ₩1,618 | -5.27% | 13.3만 |
|---|
| 2025.11.24 | ₩1,780 | ₩1,783 | ₩1,655 | ₩1,708 | -4.04% | 19.9만 |
|---|
| 2025.11.21 | ₩1,795 | ₩1,909 | ₩1,751 | ₩1,785 | -0.56% | 33.8만 |
|---|
| 2025.11.20 | ₩1,720 | ₩2,055 | ₩1,720 | ₩1,813 | +5.41% | 125만 |
|---|
| 2025.11.19 | ₩1,810 | ₩1,812 | ₩1,682 | ₩1,694 | -6.41% | 36.5만 |
|---|
| 2025.11.18 | ₩1,918 | ₩2,060 | ₩1,807 | ₩1,810 | -5.63% | 42.4만 |
|---|
| 2025.11.17 | ₩2,095 | ₩2,110 | ₩1,865 | ₩1,930 | -7.88% | 121.8만 |
|---|
| 2025.11.14 | ₩1,827 | ₩2,245 | ₩1,718 | ₩2,015 | +10.29% | 1001.8만 |
|---|
| 2025.11.13 | ₩1,850 | ₩2,030 | ₩1,649 | ₩1,728 | -6.59% | 220만 |
|---|
| 2025.11.12 | ₩1,569 | ₩1,637 | ₩1,558 | ₩1,599 | +1.91% | 8.1만 |
|---|
| 2025.11.11 | ₩1,557 | ₩1,616 | ₩1,470 | ₩1,571 | +0.90% | 7.2만 |
|---|
| 2025.11.10 | ₩1,550 | ₩1,691 | ₩1,517 | ₩1,571 | +1.35% | 18.5만 |
|---|
| 2025.11.07 | ₩1,626 | ₩1,626 | ₩1,534 | ₩1,548 | -4.80% | 12만 |
|---|
| 2025.11.06 | ₩1,655 | ₩1,694 | ₩1,597 | ₩1,630 | -1.51% | 12.9만 |
|---|
| 2025.11.05 | ₩1,709 | ₩1,712 | ₩1,587 | ₩1,655 | -3.16% | 29.6만 |
|---|
| 2025.11.04 | ₩1,600 | ₩1,887 | ₩1,591 | ₩1,709 | +6.81% | 140만 |
|---|
| 2025.11.03 | ₩1,515 | ₩1,666 | ₩1,462 | ₩1,591 | +5.02% | 91.2만 |
|---|
| 2025.10.31 | ₩1,330 | ₩1,625 | ₩1,330 | ₩1,423 | +6.99% | 69.3만 |
|---|
| 2025.10.30 | ₩1,450 | ₩1,450 | ₩1,320 | ₩1,355 | -6.55% | 32만 |
|---|
| 2025.10.29 | ₩1,480 | ₩1,510 | ₩1,383 | ₩1,450 | -2.03% | 7.3만 |
|---|
| 2025.10.28 | ₩1,493 | ₩1,519 | ₩1,481 | ₩1,492 | -0.07% | 6.6만 |
|---|
| 2025.10.27 | ₩1,474 | ₩1,520 | ₩1,474 | ₩1,508 | +2.31% | 7.6만 |
|---|
| 2025.10.24 | ₩1,430 | ₩1,500 | ₩1,430 | ₩1,474 | +3.08% | 6만 |
|---|
| 2025.10.23 | ₩1,435 | ₩1,521 | ₩1,431 | ₩1,452 | +1.18% | 11.7만 |
|---|
| 2025.10.22 | ₩1,483 | ₩1,484 | ₩1,425 | ₩1,435 | -3.24% | 9만 |
|---|
| 2025.10.21 | ₩1,503 | ₩1,503 | ₩1,478 | ₩1,484 | -1.26% | 3.4만 |
|---|
| 2025.10.20 | ₩1,478 | ₩1,490 | ₩1,465 | ₩1,490 | +0.81% | 6.7만 |
|---|
| 2025.10.17 | ₩1,507 | ₩1,507 | ₩1,478 | ₩1,478 | -1.92% | 8만 |
|---|
| 2025.10.16 | ₩1,505 | ₩1,527 | ₩1,479 | ₩1,493 | -0.80% | 6.1만 |
|---|
| 2025.10.15 | ₩1,503 | ₩1,527 | ₩1,485 | ₩1,505 | +0.13% | 5.3만 |
|---|
| 2025.10.14 | ₩1,530 | ₩1,550 | ₩1,487 | ₩1,501 | -1.90% | 10.8만 |
|---|
| 2025.10.13 | ₩1,560 | ₩1,560 | ₩1,528 | ₩1,530 | -1.92% | 5.4만 |
|---|
| 2025.10.10 | ₩1,619 | ₩1,638 | ₩1,555 | ₩1,560 | -3.64% | 13.9만 |
|---|