시장 데이터를 불러오는 중
전체 종목
바이젠셀 과거 주가
308080.KQ · KOSDAQ
주요 제품·사업: 면역세포치료제 (면역항암제, 면역조절치료제 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
308080.KQ · KOSDAQ
주요 제품·사업: 면역세포치료제 (면역항암제, 면역조절치료제 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,840 | ₩5,900 | ₩5,560 | ₩5,560 | -4.79% | 6.5만 |
| 2026.10.08 | ₩5,850 | ₩5,920 | ₩5,700 | ₩5,840 | -0.17% | 6.3만 |
| 2026.10.07 | ₩5,810 | ₩5,990 | ₩5,780 | ₩5,900 | +1.55% | 7.1만 |
| 2026.10.06 | ₩5,880 | ₩6,060 | ₩5,760 | ₩5,810 | -1.19% | 6.5만 |
| 2026.10.02 | ₩5,850 | ₩6,020 | ₩5,700 | ₩5,810 | -0.68% | 4.8만 |
| 2026.10.01 | ₩5,760 | ₩5,960 | ₩5,600 | ₩5,850 | +1.56% | 11.5만 |
| 2026.09.30 | ₩5,660 | ₩5,910 | ₩5,540 | ₩5,760 | +1.77% | 8.2만 |
| 2026.09.29 | ₩5,800 | ₩5,890 | ₩5,450 | ₩5,540 | -4.48% | 9.9만 |
| 2026.09.28 | ₩5,800 | ₩6,660 | ₩5,500 | ₩5,770 | -0.52% | 23.1만 |
| 2026.09.23 | ₩5,590 | ₩5,790 | ₩5,510 | ₩5,720 | +2.33% | 6.8만 |
| 2026.09.22 | ₩5,720 | ₩5,850 | ₩5,560 | ₩5,590 | -2.27% | 9.4만 |
| 2026.09.21 | ₩5,680 | ₩5,730 | ₩5,490 | ₩5,560 | -2.11% | 8.3만 |
| 2026.09.18 | ₩6,000 | ₩6,000 | ₩5,600 | ₩5,710 | -4.83% | 12.1만 |
| 2026.09.17 | ₩5,910 | ₩5,960 | ₩5,770 | ₩5,850 | -1.02% | 7.8만 |
| 2026.09.16 | — | — | — | ₩5,890 | — | — |
| 2026.09.15 | ₩6,150 | ₩6,270 | ₩6,090 | ₩6,220 | +1.14% | 2.9만 |
| 2026.09.14 | ₩6,450 | ₩6,530 | ₩6,180 | ₩6,220 | -3.57% | 10.7만 |
| 2026.08.28 | ₩5,880 | ₩5,880 | ₩5,560 | ₩5,740 | -2.38% | 7.5만 |
| 2026.08.27 | ₩5,740 | ₩5,950 | ₩5,570 | ₩5,750 | +0.17% | 5.6만 |
| 2026.08.26 | ₩5,810 | ₩6,090 | ₩5,680 | ₩5,740 | -1.20% | 7.1만 |
| 2026.08.25 | ₩5,600 | ₩5,800 | ₩5,400 | ₩5,790 | +3.39% | 8만 |
| 2026.08.24 | ₩5,480 | ₩5,800 | ₩5,310 | ₩5,690 | +3.83% | 8.8만 |
| 2026.08.21 | ₩5,760 | ₩5,760 | ₩5,300 | ₩5,400 | -6.25% | 10.1만 |
| 2026.08.20 | ₩6,050 | ₩6,170 | ₩5,450 | ₩5,760 | -4.79% | 8.3만 |
| 2026.08.19 | ₩5,740 | ₩5,880 | ₩5,500 | ₩5,760 | +0.35% | 6.3만 |
| 2026.08.18 | ₩6,060 | ₩6,170 | ₩5,740 | ₩5,810 | -4.13% | 9.3만 |
| 2026.08.14 | ₩6,130 | ₩6,270 | ₩5,970 | ₩6,040 | -1.47% | 8.5만 |
| 2026.08.13 | ₩6,150 | ₩6,470 | ₩6,060 | ₩6,130 | -0.33% | 13.1만 |
| 2026.08.12 | ₩6,120 | ₩6,170 | ₩5,840 | ₩6,130 | +0.16% | 6.9만 |
| 2026.08.11 | ₩6,020 | ₩6,160 | ₩5,740 | ₩6,070 | +0.83% | 11.7만 |
| 2026.08.10 | ₩5,550 | ₩5,860 | ₩5,470 | ₩5,850 | +5.41% | 9.4만 |
| 2026.08.07 | ₩5,350 | ₩5,490 | ₩5,200 | ₩5,400 | +0.93% | 6.4만 |
| 2026.08.06 | ₩5,390 | ₩5,600 | ₩5,150 | ₩5,350 | -0.74% | 10.2만 |
| 2026.08.05 | ₩5,240 | ₩5,440 | ₩5,100 | ₩5,330 | +1.72% | 9.6만 |
| 2026.08.04 | ₩4,945 | ₩5,340 | ₩4,900 | ₩5,140 | +3.94% | 10.9만 |
| 2026.08.03 | ₩4,730 | ₩5,150 | ₩4,730 | ₩4,855 | +2.64% | 9만 |
| 2026.07.31 | ₩4,475 | ₩4,885 | ₩4,475 | ₩4,770 | +6.59% | 10.3만 |
| 2026.07.30 | ₩4,595 | ₩4,700 | ₩4,320 | ₩4,430 | -3.59% | 9만 |
| 2026.07.29 | ₩4,900 | ₩5,020 | ₩4,320 | ₩4,555 | -7.04% | 23.3만 |
| 2026.07.28 | ₩5,060 | ₩5,080 | ₩4,755 | ₩4,815 | -4.84% | 14.8만 |
| 2026.07.27 | ₩5,220 | ₩5,470 | ₩5,080 | ₩5,190 | -0.57% | 7.6만 |
| 2026.07.24 | ₩5,280 | ₩5,540 | ₩5,190 | ₩5,210 | -1.33% | 13만 |
| 2026.07.23 | ₩5,110 | ₩5,430 | ₩5,090 | ₩5,400 | +5.68% | 12.3만 |
| 2026.07.22 | ₩5,080 | ₩5,380 | ₩5,070 | ₩5,090 | +0.20% | 13.1만 |
| 2026.07.21 | ₩5,150 | ₩5,190 | ₩4,870 | ₩5,070 | -1.55% | 13.1만 |
| 2026.07.20 | ₩5,510 | ₩5,520 | ₩5,080 | ₩5,150 | -6.53% | 14.1만 |
| 2026.07.16 | ₩5,900 | ₩6,150 | ₩5,410 | ₩5,510 | -6.61% | 17.5만 |
| 2026.07.15 | ₩5,280 | ₩5,940 | ₩5,270 | ₩5,880 | +11.36% | 24.7만 |
| 2026.07.14 | ₩5,300 | ₩5,380 | ₩4,950 | ₩5,190 | -2.08% | 25.6만 |
| 2026.07.13 | ₩5,770 | ₩6,480 | ₩5,320 | ₩5,390 | -6.59% | 50.7만 |
| 2026.07.10 | ₩5,340 | ₩5,780 | ₩5,340 | ₩5,520 | +3.37% | 17.2만 |
| 2026.07.09 | ₩5,850 | ₩5,950 | ₩5,420 | ₩5,540 | -5.30% | 35.7만 |
| 2026.07.08 | ₩5,510 | ₩6,690 | ₩5,300 | ₩5,840 | +5.99% | 49.5만 |
| 2026.07.07 | ₩5,540 | ₩5,720 | ₩5,350 | ₩5,510 | -0.54% | 17.6만 |
| 2026.07.06 | ₩5,700 | ₩5,750 | ₩5,300 | ₩5,550 | -2.63% | 19.8만 |
| 2026.07.03 | ₩5,710 | ₩5,930 | ₩5,350 | ₩5,680 | -0.53% | 23.3만 |
| 2026.07.02 | ₩6,140 | ₩6,150 | ₩5,720 | ₩5,740 | -6.51% | 23.7만 |
| 2026.07.01 | ₩6,260 | ₩6,560 | ₩6,010 | ₩6,140 | -1.92% | 26.4만 |
| 2026.06.30 | ₩6,540 | ₩7,140 | ₩6,220 | ₩6,250 | -4.43% | 24.3만 |
| 2026.06.29 | ₩6,020 | ₩6,630 | ₩5,980 | ₩6,420 | +6.64% | 20.5만 |
| 2026.06.26 | ₩6,240 | ₩6,370 | ₩5,800 | ₩6,030 | -3.37% | 31.3만 |
| 2026.06.25 | ₩6,580 | ₩6,760 | ₩6,080 | ₩6,370 | -3.19% | 24.5만 |
| 2026.06.24 | ₩6,410 | ₩6,970 | ₩6,360 | ₩6,610 | +3.12% | 32.6만 |
| 2026.06.23 | ₩6,990 | ₩6,990 | ₩6,490 | ₩6,570 | -6.01% | 27.2만 |
| 2026.06.22 | ₩7,300 | ₩7,300 | ₩6,750 | ₩6,900 | -5.48% | 20.5만 |
| 2026.06.19 | ₩7,290 | ₩7,500 | ₩6,940 | ₩7,090 | -2.74% | 28만 |
| 2026.06.18 | ₩7,760 | ₩7,760 | ₩7,220 | ₩7,290 | -6.06% | 28.2만 |
| 2026.06.17 | ₩7,590 | ₩7,840 | ₩7,260 | ₩7,630 | +0.53% | 36.5만 |
| 2026.06.16 | ₩8,110 | ₩8,110 | ₩7,490 | ₩7,590 | -6.41% | 45.7만 |
| 2026.06.15 | ₩7,990 | ₩8,450 | ₩7,810 | ₩7,880 | -1.38% | 31.3만 |
| 2026.06.12 | ₩9,350 | ₩9,890 | ₩7,830 | ₩7,980 | -14.65% | 97.8만 |
| 2026.06.11 | ₩9,020 | ₩9,650 | ₩8,920 | ₩9,270 | +2.77% | 20.2만 |
| 2026.06.10 | ₩9,830 | ₩10,200 | ₩9,100 | ₩9,310 | -5.29% | 189 |
| 2026.06.09 | ₩10,100 | ₩10,230 | ₩9,600 | ₩9,830 | -2.67% | 26.9만 |
| 2026.06.08 | ₩9,000 | ₩10,800 | ₩8,200 | ₩10,000 | +11.11% | 62.8만 |
| 2026.06.05 | ₩10,300 | ₩10,300 | ₩9,350 | ₩9,500 | -7.77% | 33.6만 |
| 2026.06.04 | ₩9,700 | ₩10,480 | ₩9,450 | ₩9,780 | +0.82% | 46.3만 |
| 2026.06.02 | ₩11,470 | ₩11,690 | ₩9,660 | ₩10,000 | -12.82% | 72.4만 |
| 2026.06.01 | ₩14,000 | ₩14,210 | ₩12,000 | ₩12,080 | -13.71% | 85.5만 |
| 2026.05.29 | ₩13,180 | ₩13,920 | ₩11,870 | ₩13,590 | +3.11% | 106만 |
| 2026.05.28 | ₩14,110 | ₩14,110 | ₩12,610 | ₩13,180 | -6.59% | 78.7만 |
| 2026.05.27 | ₩12,250 | ₩14,400 | ₩12,080 | ₩13,700 | +11.84% | 305.3만 |
| 2026.05.26 | ₩11,400 | ₩13,830 | ₩11,170 | ₩12,920 | +13.33% | 459.9만 |
| 2026.05.22 | ₩9,900 | ₩11,770 | ₩9,890 | ₩10,640 | +7.47% | 143.3만 |
| 2026.05.21 | ₩9,330 | ₩9,970 | ₩9,310 | ₩9,670 | +3.64% | 55.3만 |
| 2026.05.20 | ₩9,830 | ₩9,905 | ₩9,170 | ₩9,320 | -5.19% | 54.9만 |
| 2026.05.19 | ₩10,300 | ₩10,840 | ₩9,700 | ₩9,880 | -4.08% | 57.8만 |
| 2026.05.18 | ₩11,070 | ₩11,270 | ₩10,140 | ₩10,300 | -6.96% | 61.9만 |
| 2026.05.15 | ₩11,700 | ₩11,890 | ₩11,080 | ₩11,090 | -5.21% | 55.8만 |
| 2026.05.14 | ₩12,030 | ₩12,190 | ₩11,550 | ₩12,000 | -0.25% | 58.8만 |
| 2026.05.13 | ₩12,080 | ₩12,210 | ₩11,500 | ₩12,030 | -0.41% | 81.3만 |
| 2026.05.12 | ₩11,450 | ₩12,200 | ₩10,910 | ₩11,750 | +2.62% | 114.8만 |
| 2026.05.11 | ₩11,000 | ₩11,890 | ₩10,800 | ₩11,450 | +4.09% | 112.3만 |
| 2026.05.08 | ₩10,590 | ₩11,300 | ₩10,390 | ₩11,070 | +4.53% | 107.1만 |
| 2026.05.07 | ₩10,200 | ₩10,720 | ₩9,870 | ₩10,520 | +3.14% | 78.3만 |
| 2026.05.06 | ₩10,380 | ₩11,330 | ₩10,210 | ₩10,540 | +1.54% | 125.8만 |
| 2026.05.04 | ₩10,990 | ₩11,410 | ₩10,100 | ₩10,330 | -6.01% | 122.3만 |
| 2026.04.30 | ₩9,500 | ₩11,930 | ₩9,210 | ₩10,890 | +14.63% | 341.1만 |
| 2026.04.29 | ₩10,900 | ₩10,930 | ₩9,570 | ₩9,910 | -9.08% | 165.2만 |
| 2026.04.28 | ₩11,500 | ₩11,940 | ₩10,560 | ₩11,070 | -3.74% | 183.5만 |
| 2026.04.27 | ₩11,800 | ₩12,400 | ₩11,000 | ₩11,210 | -5.00% | 336.3만 |
| 2026.04.24 | ₩9,980 | ₩12,220 | ₩8,960 | ₩11,200 | +12.22% | 1323.5만 |
| 2026.04.23 | ₩9,600 | ₩9,600 | ₩7,750 | ₩9,600 | 0.00% | 899.7만 |
| 2026.04.22 | ₩6,000 | ₩7,390 | ₩5,980 | ₩7,390 | +23.17% | 117.3만 |
| 2026.04.21 | ₩5,880 | ₩5,940 | ₩5,530 | ₩5,690 | -3.23% | 17.1만 |
| 2026.04.20 | ₩5,720 | ₩5,990 | ₩5,670 | ₩5,840 | +2.10% | 20.8만 |
| 2026.04.17 | ₩5,790 | ₩5,790 | ₩5,560 | ₩5,670 | -2.07% | 13.7만 |
| 2026.04.16 | ₩5,500 | ₩5,740 | ₩5,500 | ₩5,630 | +2.36% | 15.8만 |
| 2026.04.15 | ₩5,440 | ₩5,610 | ₩5,410 | ₩5,600 | +2.94% | 18.2만 |
| 2026.04.14 | ₩5,250 | ₩5,500 | ₩5,250 | ₩5,440 | +3.62% | 16.6만 |
| 2026.04.13 | ₩5,300 | ₩5,300 | ₩4,900 | ₩5,240 | -1.13% | 9.4만 |
| 2026.04.10 | ₩5,180 | ₩5,380 | ₩5,130 | ₩5,340 | +3.09% | 11.4만 |
| 2026.04.09 | ₩5,200 | ₩5,360 | ₩5,070 | ₩5,180 | -0.38% | 10.2만 |
| 2026.04.08 | ₩5,080 | ₩5,300 | ₩4,980 | ₩5,250 | +3.35% | 16.6만 |
| 2026.04.07 | ₩5,130 | ₩5,250 | ₩4,700 | ₩4,945 | -3.61% | 13만 |
| 2026.04.06 | ₩5,150 | ₩5,150 | ₩4,955 | ₩5,040 | -2.14% | 10.9만 |
| 2026.04.03 | ₩5,120 | ₩5,200 | ₩4,990 | ₩5,060 | -1.17% | 15.5만 |
| 2026.04.02 | ₩5,500 | ₩5,540 | ₩4,870 | ₩4,990 | -9.27% | 49.8만 |
| 2026.04.01 | ₩5,500 | ₩5,580 | ₩5,400 | ₩5,520 | +0.36% | 28.6만 |
| 2026.03.31 | ₩5,460 | ₩5,550 | ₩5,250 | ₩5,370 | -1.65% | 17.2만 |
| 2026.03.30 | ₩5,980 | ₩5,980 | ₩5,470 | ₩5,520 | -7.69% | 30.3만 |
| 2026.03.27 | ₩5,350 | ₩6,440 | ₩5,280 | ₩6,000 | +12.15% | 104.1만 |
| 2026.03.26 | ₩5,630 | ₩5,750 | ₩5,300 | ₩5,430 | -3.55% | 36.9만 |
| 2026.03.25 | ₩5,850 | ₩5,850 | ₩5,480 | ₩5,570 | -4.79% | 27.9만 |
| 2026.03.24 | ₩5,750 | ₩5,750 | ₩5,430 | ₩5,680 | -1.22% | 20.3만 |
| 2026.03.23 | ₩5,840 | ₩5,890 | ₩5,440 | ₩5,490 | -5.99% | 26.5만 |
| 2026.03.20 | ₩5,650 | ₩6,100 | ₩5,590 | ₩6,000 | +6.19% | 42.4만 |
| 2026.03.19 | ₩5,670 | ₩5,880 | ₩5,550 | ₩5,640 | -0.53% | 33.7만 |
| 2026.03.18 | ₩5,860 | ₩5,960 | ₩5,650 | ₩5,710 | -2.56% | 32.8만 |
| 2026.03.17 | ₩5,910 | ₩6,080 | ₩5,760 | ₩5,830 | -1.35% | 27.6만 |
| 2026.03.16 | ₩6,000 | ₩6,050 | ₩5,770 | ₩5,850 | -2.50% | 32.4만 |
| 2026.03.13 | ₩5,840 | ₩6,300 | ₩5,820 | ₩6,090 | +4.28% | 38.3만 |
| 2026.03.12 | ₩6,520 | ₩6,550 | ₩5,980 | ₩6,060 | -7.06% | 63.2만 |
| 2026.03.11 | ₩5,900 | ₩6,640 | ₩5,440 | ₩6,440 | +9.15% | 147만 |
| 2026.03.10 | ₩5,500 | ₩5,880 | ₩5,300 | ₩5,730 | +4.18% | 49.4만 |
| 2026.03.09 | ₩5,300 | ₩5,490 | ₩5,090 | ₩5,300 | 0.00% | 29.7만 |
| 2026.03.06 | ₩5,480 | ₩5,770 | ₩5,360 | ₩5,580 | +1.82% | 39.4만 |
| 2026.03.05 | ₩5,220 | ₩5,660 | ₩5,220 | ₩5,580 | +6.90% | 70.1만 |
| 2026.03.04 | ₩5,620 | ₩5,740 | ₩4,980 | ₩5,080 | -9.61% | 112.6만 |
| 2026.03.03 | ₩6,900 | ₩6,900 | ₩5,990 | ₩5,990 | -13.19% | 136.6만 |
| 2026.02.27 | ₩8,330 | ₩8,680 | ₩6,850 | ₩7,030 | -15.61% | 277.7만 |
| 2026.02.26 | ₩8,500 | ₩10,340 | ₩7,720 | ₩7,960 | -6.35% | 1367.2만 |
| 2026.02.25 | ₩7,300 | ₩7,960 | ₩7,200 | ₩7,960 | +9.04% | 105.7만 |
| 2026.02.24 | ₩8,120 | ₩9,260 | ₩6,130 | ₩6,130 | -24.51% | 345.7만 |
| 2026.02.23 | ₩7,600 | ₩8,310 | ₩7,600 | ₩8,060 | +6.05% | 85.1만 |
| 2026.02.20 | ₩7,960 | ₩7,960 | ₩7,520 | ₩7,540 | -5.28% | 39.1만 |
| 2026.02.19 | ₩8,050 | ₩8,280 | ₩7,850 | ₩7,950 | -1.24% | 42.3만 |
| 2026.02.13 | ₩7,920 | ₩8,010 | ₩7,600 | ₩7,950 | +0.38% | 22.4만 |
| 2026.02.12 | ₩7,850 | ₩7,920 | ₩7,400 | ₩7,920 | +0.89% | 18.4만 |
| 2026.02.11 | ₩7,910 | ₩8,230 | ₩7,770 | ₩7,860 | -0.63% | 28.8만 |
| 2026.02.10 | ₩7,950 | ₩8,090 | ₩7,730 | ₩7,870 | -1.01% | 21.2만 |
| 2026.02.09 | ₩8,020 | ₩8,050 | ₩7,750 | ₩7,860 | -2.00% | 21.5만 |
| 2026.02.06 | ₩7,930 | ₩7,930 | ₩7,370 | ₩7,800 | -1.64% | 36.8만 |
| 2026.02.05 | ₩8,180 | ₩8,260 | ₩7,900 | ₩8,070 | -1.34% | 29만 |
| 2026.02.04 | ₩7,980 | ₩8,270 | ₩7,900 | ₩8,220 | +3.01% | 37.7만 |
| 2026.02.03 | ₩8,040 | ₩8,100 | ₩7,750 | ₩8,040 | 0.00% | 25.9만 |
| 2026.02.02 | ₩7,920 | ₩8,110 | ₩7,640 | ₩7,820 | -1.26% | 39만 |
| 2026.01.30 | ₩8,340 | ₩8,410 | ₩7,870 | ₩7,990 | -4.20% | 69.4만 |
| 2026.01.29 | ₩8,200 | ₩8,480 | ₩8,100 | ₩8,340 | +1.71% | 49.2만 |
| 2026.01.28 | ₩8,420 | ₩8,420 | ₩8,010 | ₩8,290 | -1.54% | 73.6만 |
| 2026.01.27 | ₩8,800 | ₩9,290 | ₩8,410 | ₩8,420 | -4.32% | 87.7만 |
| 2026.01.26 | ₩8,680 | ₩8,920 | ₩8,200 | ₩8,570 | -1.27% | 303.3만 |
| 2026.01.23 | ₩8,510 | ₩8,930 | ₩8,350 | ₩8,680 | +2.00% | 58.7만 |
| 2026.01.22 | ₩8,400 | ₩8,740 | ₩8,280 | ₩8,510 | +1.31% | 54.6만 |
| 2026.01.21 | ₩8,500 | ₩8,530 | ₩8,120 | ₩8,330 | -2.00% | 69.6만 |
| 2026.01.20 | ₩8,650 | ₩9,050 | ₩8,620 | ₩8,670 | +0.23% | 50만 |
| 2026.01.19 | ₩8,810 | ₩9,260 | ₩8,600 | ₩8,650 | -1.82% | 60.2만 |
| 2026.01.16 | ₩8,720 | ₩9,230 | ₩8,670 | ₩8,820 | +1.15% | 68.2만 |
| 2026.01.15 | ₩8,760 | ₩9,220 | ₩8,520 | ₩8,990 | +2.63% | 92.2만 |
| 2026.01.14 | ₩9,650 | ₩9,780 | ₩8,600 | ₩8,750 | -9.33% | 142.9만 |
| 2026.01.13 | ₩10,080 | ₩10,080 | ₩9,650 | ₩9,650 | -4.27% | 68.6만 |
| 2026.01.12 | ₩10,600 | ₩10,610 | ₩9,980 | ₩10,080 | -4.91% | 76.6만 |
| 2026.01.09 | ₩10,320 | ₩10,630 | ₩9,870 | ₩10,630 | +3.00% | 74.7만 |
| 2026.01.08 | ₩9,890 | ₩10,410 | ₩9,570 | ₩10,300 | +4.15% | 80.5만 |
| 2026.01.07 | ₩9,970 | ₩10,580 | ₩9,580 | ₩9,670 | -3.01% | 64.5만 |
| 2026.01.06 | ₩9,920 | ₩9,960 | ₩9,700 | ₩9,880 | -0.40% | 40.9만 |
| 2026.01.05 | ₩10,310 | ₩10,390 | ₩9,670 | ₩10,030 | -2.72% | 81.8만 |
| 2026.01.02 | ₩9,750 | ₩10,680 | ₩9,610 | ₩10,480 | +7.49% | 129.6만 |
| 2025.12.30 | ₩9,790 | ₩10,080 | ₩9,470 | ₩9,750 | -0.41% | 77.8만 |
| 2025.12.29 | ₩9,880 | ₩9,930 | ₩9,200 | ₩9,610 | -2.73% | 125.9만 |
| 2025.12.26 | ₩10,250 | ₩10,430 | ₩9,800 | ₩9,880 | -3.61% | 139.6만 |
| 2025.12.24 | ₩11,160 | ₩11,180 | ₩10,330 | ₩10,480 | -6.09% | 98.9만 |
| 2025.12.23 | ₩11,050 | ₩11,540 | ₩10,570 | ₩11,020 | -0.27% | 107.4만 |
| 2025.12.22 | ₩10,890 | ₩11,360 | ₩10,360 | ₩11,210 | +2.94% | 158.7만 |
| 2025.12.19 | ₩11,890 | ₩11,900 | ₩10,620 | ₩10,900 | -8.33% | 153만 |
| 2025.12.18 | ₩11,500 | ₩12,720 | ₩11,400 | ₩12,000 | +4.35% | 208.5만 |
| 2025.12.17 | ₩11,300 | ₩12,770 | ₩10,700 | ₩11,980 | +6.02% | 496.2만 |
| 2025.12.16 | ₩12,090 | ₩12,110 | ₩10,800 | ₩10,980 | -9.18% | 342.2만 |
| 2025.12.15 | ₩12,770 | ₩13,900 | ₩11,750 | ₩12,120 | -5.09% | 418.7만 |
| 2025.12.12 | ₩15,300 | ₩15,330 | ₩11,750 | ₩12,820 | -16.21% | 753.5만 |
| 2025.12.11 | ₩16,120 | ₩17,360 | ₩14,510 | ₩15,340 | -4.84% | 478.5만 |
| 2025.12.10 | ₩13,900 | ₩16,870 | ₩13,000 | ₩15,800 | +13.67% | 1027.7만 |
| 2025.12.09 | ₩13,260 | ₩13,260 | ₩13,260 | ₩13,260 | 0.00% | 0 |
| 2025.12.08 | ₩10,380 | ₩13,260 | ₩10,380 | ₩13,260 | +27.75% | 428.6만 |
| 2025.12.05 | ₩9,010 | ₩10,740 | ₩8,490 | ₩10,200 | +13.21% | 583.7만 |
| 2025.12.04 | ₩7,840 | ₩9,000 | ₩7,710 | ₩9,000 | +14.80% | 579.2만 |
| 2025.12.03 | ₩6,450 | ₩8,480 | ₩6,120 | ₩7,640 | +18.45% | 564.5만 |
| 2025.12.02 | ₩7,230 | ₩7,350 | ₩6,720 | ₩6,900 | -4.56% | 240만 |
| 2025.12.01 | ₩6,250 | ₩7,500 | ₩5,840 | ₩6,850 | +9.60% | 605.7만 |
| 2025.11.28 | ₩6,250 | ₩6,920 | ₩5,920 | ₩6,140 | -1.76% | 984.5만 |
| 2025.11.27 | ₩5,090 | ₩5,920 | ₩3,990 | ₩5,920 | +16.31% | 1447만 |
| 2025.11.26 | ₩4,555 | ₩4,555 | ₩4,555 | ₩4,555 | 0.00% | 222.6만 |
| 2025.11.25 | ₩3,325 | ₩3,585 | ₩3,225 | ₩3,505 | +5.41% | 26.8만 |
| 2025.11.24 | ₩3,130 | ₩3,315 | ₩3,125 | ₩3,270 | +4.47% | 6.9만 |
| 2025.11.21 | ₩3,190 | ₩3,190 | ₩3,070 | ₩3,130 | -1.88% | 3.3만 |
| 2025.11.20 | ₩3,120 | ₩3,210 | ₩3,110 | ₩3,200 | +2.56% | 1.2만 |
| 2025.11.19 | ₩3,175 | ₩3,295 | ₩3,080 | ₩3,090 | -2.68% | 3만 |
| 2025.11.18 | ₩3,250 | ₩3,330 | ₩3,160 | ₩3,190 | -1.85% | 2.5만 |
| 2025.11.17 | ₩3,390 | ₩3,395 | ₩3,250 | ₩3,250 | -4.13% | 3만 |
| 2025.11.14 | ₩3,360 | ₩3,480 | ₩3,315 | ₩3,390 | +0.89% | 5.2만 |
| 2025.11.13 | ₩3,255 | ₩3,465 | ₩3,255 | ₩3,385 | +3.99% | 7.4만 |
| 2025.11.12 | ₩3,160 | ₩3,350 | ₩3,160 | ₩3,285 | +3.96% | 3.8만 |
| 2025.11.11 | ₩3,150 | ₩3,235 | ₩3,130 | ₩3,130 | -0.63% | 2.9만 |
| 2025.11.10 | ₩3,190 | ₩3,285 | ₩3,115 | ₩3,150 | -1.25% | 3.8만 |
| 2025.11.07 | ₩3,280 | ₩3,305 | ₩3,175 | ₩3,190 | -2.74% | 3.4만 |
| 2025.11.06 | ₩3,395 | ₩3,490 | ₩3,275 | ₩3,280 | -3.39% | 6.3만 |
| 2025.11.05 | ₩3,430 | ₩3,430 | ₩3,270 | ₩3,395 | -1.02% | 3.7만 |
| 2025.11.04 | ₩3,395 | ₩3,520 | ₩3,305 | ₩3,415 | +0.59% | 4.9만 |
| 2025.11.03 | ₩3,400 | ₩3,400 | ₩3,200 | ₩3,335 | -1.91% | 6.8만 |
| 2025.10.31 | ₩3,425 | ₩3,495 | ₩3,380 | ₩3,395 | -0.88% | 4.1만 |
| 2025.10.30 | ₩3,510 | ₩3,510 | ₩3,395 | ₩3,425 | -2.42% | 6만 |
| 2025.10.29 | ₩3,620 | ₩3,620 | ₩3,480 | ₩3,495 | -3.45% | 5.9만 |
| 2025.10.28 | ₩3,600 | ₩3,725 | ₩3,530 | ₩3,600 | 0.00% | 6.1만 |
| 2025.10.27 | ₩3,445 | ₩3,730 | ₩3,400 | ₩3,600 | +4.50% | 9.7만 |
| 2025.10.24 | ₩3,610 | ₩3,610 | ₩3,460 | ₩3,485 | -3.46% | 6만 |
| 2025.10.23 | ₩3,550 | ₩3,625 | ₩3,430 | ₩3,610 | +1.69% | 4.5만 |
| 2025.10.22 | ₩3,615 | ₩3,615 | ₩3,500 | ₩3,550 | -1.80% | 3.7만 |
| 2025.10.21 | ₩3,520 | ₩3,645 | ₩3,495 | ₩3,615 | +2.70% | 7.7만 |
| 2025.10.20 | ₩3,485 | ₩3,590 | ₩3,465 | ₩3,530 | +1.29% | 5.4만 |
| 2025.10.17 | ₩3,525 | ₩3,625 | ₩3,465 | ₩3,485 | -1.13% | 7.8만 |
| 2025.10.16 | ₩3,585 | ₩3,720 | ₩3,525 | ₩3,560 | -0.70% | 13만 |
| 2025.10.15 | ₩3,300 | ₩4,010 | ₩3,285 | ₩3,615 | +9.55% | 79.9만 |
| 2025.10.14 | ₩3,420 | ₩3,480 | ₩3,310 | ₩3,330 | -2.63% | 6.2만 |
| 2025.10.13 | ₩3,390 | ₩3,485 | ₩3,260 | ₩3,415 | +0.74% | 5만 |
| 2025.10.10 | ₩3,570 | ₩3,630 | ₩3,390 | ₩3,400 | -4.76% | 6.9만 |
| 2025.10.02 | ₩3,445 | ₩3,700 | ₩3,445 | ₩3,610 | +4.79% | 9만 |
| 2025.10.01 | ₩3,500 | ₩4,110 | ₩3,390 | ₩3,425 | -2.14% | 48.6만 |
| 2025.09.30 | ₩3,700 | ₩3,765 | ₩3,510 | ₩3,510 | -5.14% | 11.3만 |
| 2025.09.29 | ₩3,910 | ₩3,910 | ₩3,690 | ₩3,700 | -5.37% | 10.3만 |
| 2025.09.26 | ₩3,960 | ₩3,985 | ₩3,795 | ₩3,910 | -1.26% | 7.9만 |
| 2025.09.25 | ₩3,950 | ₩4,000 | ₩3,815 | ₩3,950 | 0.00% | 5.3만 |
| 2025.09.24 | ₩3,990 | ₩3,990 | ₩3,875 | ₩3,950 | -1.00% | 5.9만 |
| 2025.09.23 | ₩3,880 | ₩4,000 | ₩3,870 | ₩3,995 | +2.96% | 8.8만 |
| 2025.09.22 | ₩3,880 | ₩3,950 | ₩3,790 | ₩3,880 | 0.00% | 6.1만 |
| 2025.09.18 | ₩3,735 | ₩3,850 | ₩3,730 | ₩3,785 | +1.34% | 2.6만 |
| 2025.09.17 | ₩3,810 | ₩3,810 | ₩3,610 | ₩3,740 | -1.84% | 5.8만 |
| 2025.09.16 | ₩3,825 | ₩3,920 | ₩3,775 | ₩3,775 | -1.31% | 5.4만 |
| 2025.09.15 | ₩3,850 | ₩3,905 | ₩3,750 | ₩3,810 | -1.04% | 7.7만 |
| 2025.09.12 | ₩3,910 | ₩3,930 | ₩3,850 | ₩3,895 | -0.38% | 6.3만 |
| 2025.09.11 | ₩3,895 | ₩3,910 | ₩3,835 | ₩3,880 | -0.39% | 5.6만 |
| 2025.09.10 | ₩3,875 | ₩3,895 | ₩3,750 | ₩3,895 | +0.52% | 6.2만 |
| 2025.09.09 | ₩3,930 | ₩3,970 | ₩3,785 | ₩3,880 | -1.27% | 7.4만 |
| 2025.09.08 | ₩3,860 | ₩3,945 | ₩3,790 | ₩3,945 | +2.20% | 10만 |
| 2025.09.05 | ₩3,875 | ₩3,875 | ₩3,700 | ₩3,855 | -0.52% | 6.6만 |
| 2025.09.04 | ₩3,780 | ₩3,855 | ₩3,735 | ₩3,830 | +1.32% | 5.4만 |
| 2025.09.03 | ₩3,860 | ₩3,880 | ₩3,710 | ₩3,795 | -1.68% | 12.1만 |
| 2025.09.02 | ₩3,600 | ₩3,865 | ₩3,580 | ₩3,865 | +7.36% | 22만 |
| 2025.09.01 | ₩3,510 | ₩3,610 | ₩3,510 | ₩3,605 | +2.71% | 4.1만 |
| 2025.08.29 | ₩3,460 | ₩3,575 | ₩3,450 | ₩3,550 | +2.60% | 6.3만 |
| 2025.08.28 | ₩3,550 | ₩3,610 | ₩3,420 | ₩3,450 | -2.82% | 8.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.