시장 데이터를 불러오는 중
전체 종목
셀비온 과거 주가
308430.KQ · KOSDAQ
주요 제품·사업: 셀비온그린주, 셀비온메브로페닌주, 도페정 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
308430.KQ · KOSDAQ
주요 제품·사업: 셀비온그린주, 셀비온메브로페닌주, 도페정 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,090 | ₩14,100 | ₩13,390 | ₩13,580 | -3.62% | 2만 |
| 2026.10.07 | ₩14,260 | ₩14,480 | ₩13,810 | ₩14,160 | -0.70% | 2.1만 |
| 2026.10.06 | ₩14,600 | ₩14,770 | ₩14,030 | ₩14,210 | -2.67% | 2.8만 |
| 2026.10.02 | ₩14,600 | ₩14,960 | ₩14,380 | ₩14,620 | +0.14% | 2.9만 |
| 2026.10.01 | ₩13,960 | ₩14,450 | ₩13,510 | ₩14,310 | +2.51% | 4.4만 |
| 2026.09.30 | ₩14,630 | ₩14,630 | ₩13,820 | ₩13,960 | -4.58% | 7.4만 |
| 2026.09.29 | ₩16,870 | ₩16,870 | ₩14,800 | ₩14,970 | -11.26% | 21.7만 |
| 2026.09.28 | ₩14,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,050 |
| ₩14,790 |
| -0.07% |
| 2.5만 |
| 2026.09.23 | ₩14,130 | ₩14,810 | ₩14,000 | ₩14,700 | +4.03% | 2.3만 |
|---|
| 2026.09.22 | ₩14,100 | ₩14,270 | ₩13,590 | ₩14,130 | +0.21% | 1.9만 |
|---|
| 2026.09.21 | ₩13,530 | ₩13,650 | ₩13,280 | ₩13,530 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩13,310 | ₩13,610 | ₩13,100 | ₩13,430 | +0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩13,960 | ₩14,580 | ₩13,220 | ₩13,470 | -3.51% | 7.1만 |
|---|
| 2026.09.16 | — | — | — | ₩13,120 | — | — |
|---|
| 2026.09.15 | ₩12,580 | ₩13,000 | ₩12,520 | ₩13,400 | +6.52% | 1.6천 |
|---|
| 2026.09.14 | ₩12,850 | ₩12,850 | ₩12,270 | ₩12,600 | -1.95% | 7.6천 |
|---|
| 2026.09.02 | ₩12,590 | ₩12,790 | ₩12,190 | ₩12,520 | -0.56% | 9.3천 |
|---|
| 2026.09.01 | ₩12,640 | ₩12,730 | ₩12,400 | ₩12,610 | -0.24% | 5.7천 |
|---|
| 2026.08.31 | ₩13,270 | ₩13,270 | ₩12,400 | ₩12,640 | -4.75% | 2.1만 |
|---|
| 2026.08.28 | ₩13,300 | ₩13,330 | ₩12,930 | ₩13,310 | +0.08% | 6.8천 |
|---|
| 2026.08.27 | ₩13,280 | ₩13,370 | ₩13,010 | ₩13,300 | +0.15% | 7천 |
|---|
| 2026.08.26 | ₩13,350 | ₩13,370 | ₩12,910 | ₩13,260 | -0.67% | 9.8천 |
|---|
| 2026.08.25 | ₩12,530 | ₩13,220 | ₩12,270 | ₩13,210 | +5.43% | 1.2만 |
|---|
| 2026.08.24 | ₩12,960 | ₩13,180 | ₩12,650 | ₩13,000 | +0.31% | 9.5천 |
|---|
| 2026.08.21 | ₩13,930 | ₩13,930 | ₩12,530 | ₩12,790 | -8.18% | 3.3만 |
|---|
| 2026.08.20 | ₩14,000 | ₩14,110 | ₩13,420 | ₩13,620 | -2.71% | 1.1만 |
|---|
| 2026.08.19 | ₩13,530 | ₩13,690 | ₩13,110 | ₩13,110 | -3.10% | 1.9만 |
|---|
| 2026.08.18 | ₩14,810 | ₩14,890 | ₩13,580 | ₩13,860 | -6.41% | 1.5만 |
|---|
| 2026.08.14 | ₩15,250 | ₩15,420 | ₩14,710 | ₩15,000 | -1.64% | 1만 |
|---|
| 2026.08.13 | ₩15,010 | ₩15,760 | ₩14,490 | ₩14,740 | -1.80% | 2.5만 |
|---|
| 2026.08.12 | ₩14,300 | ₩14,950 | ₩13,950 | ₩14,740 | +3.08% | 1.3만 |
|---|
| 2026.08.11 | ₩14,160 | ₩14,750 | ₩14,010 | ₩14,380 | +1.55% | 1.4만 |
|---|
| 2026.08.10 | ₩13,430 | ₩14,520 | ₩13,430 | ₩14,350 | +6.85% | 2.3만 |
|---|
| 2026.08.07 | ₩14,590 | ₩14,590 | ₩12,850 | ₩13,370 | -8.36% | 1.2만 |
|---|
| 2026.08.06 | ₩13,480 | ₩13,780 | ₩12,800 | ₩13,370 | -0.82% | 1.5만 |
|---|
| 2026.08.05 | ₩14,370 | ₩14,370 | ₩13,350 | ₩13,470 | -6.26% | 2.7만 |
|---|
| 2026.08.04 | ₩12,690 | ₩14,380 | ₩12,690 | ₩14,080 | +10.95% | 4만 |
|---|
| 2026.08.03 | ₩12,180 | ₩13,290 | ₩12,170 | ₩12,870 | +5.67% | 2.8만 |
|---|
| 2026.07.31 | ₩10,580 | ₩12,650 | ₩10,580 | ₩12,600 | +19.09% | 7.3만 |
|---|
| 2026.07.30 | ₩10,210 | ₩11,460 | ₩10,210 | ₩10,570 | +3.53% | 5.3만 |
|---|
| 2026.07.29 | ₩11,540 | ₩11,690 | ₩9,930 | ₩10,620 | -7.97% | 4.4만 |
|---|
| 2026.07.28 | ₩12,370 | ₩12,500 | ₩11,000 | ₩11,590 | -6.31% | 3만 |
|---|
| 2026.07.27 | ₩12,680 | ₩12,990 | ₩12,290 | ₩12,530 | -1.18% | 9.7천 |
|---|
| 2026.07.24 | ₩13,160 | ₩13,490 | ₩12,430 | ₩12,680 | -3.65% | 1.8만 |
|---|
| 2026.07.23 | ₩13,000 | ₩13,210 | ₩12,300 | ₩13,170 | +1.31% | 1.2만 |
|---|
| 2026.07.22 | ₩12,260 | ₩12,990 | ₩12,180 | ₩12,330 | +0.57% | 4.8만 |
|---|
| 2026.07.21 | ₩12,300 | ₩12,300 | ₩11,330 | ₩12,070 | -1.87% | 2.3만 |
|---|
| 2026.07.20 | ₩13,500 | ₩13,710 | ₩12,160 | ₩12,250 | -9.26% | 1.7만 |
|---|
| 2026.07.16 | ₩13,490 | ₩14,350 | ₩12,610 | ₩13,210 | -2.08% | 2.9만 |
|---|
| 2026.07.15 | ₩12,930 | ₩13,570 | ₩12,890 | ₩13,490 | +4.33% | 5.1만 |
|---|
| 2026.07.14 | ₩13,210 | ₩13,520 | ₩12,260 | ₩12,770 | -3.33% | 4.3만 |
|---|
| 2026.07.13 | ₩15,400 | ₩15,400 | ₩13,210 | ₩13,510 | -12.27% | 3.4만 |
|---|
| 2026.07.10 | ₩14,230 | ₩15,080 | ₩14,230 | ₩14,940 | +4.99% | 1.6만 |
|---|
| 2026.07.09 | ₩14,680 | ₩16,010 | ₩13,900 | ₩14,520 | -1.09% | 2.7만 |
|---|
| 2026.07.08 | ₩15,550 | ₩16,010 | ₩14,000 | ₩14,800 | -4.82% | 3.5만 |
|---|
| 2026.07.07 | ₩15,810 | ₩18,000 | ₩15,580 | ₩16,000 | +1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩17,110 | ₩17,200 | ₩15,410 | ₩16,490 | -3.62% | 1.4만 |
|---|
| 2026.07.03 | ₩17,370 | ₩17,370 | ₩16,100 | ₩17,090 | -1.61% | 2.3만 |
|---|
| 2026.07.02 | ₩18,130 | ₩18,130 | ₩16,700 | ₩17,180 | -5.24% | 4.1만 |
|---|
| 2026.07.01 | ₩17,350 | ₩18,050 | ₩16,270 | ₩17,580 | +1.33% | 2만 |
|---|
| 2026.06.30 | ₩17,210 | ₩17,260 | ₩16,490 | ₩16,770 | -2.56% | 2.3만 |
|---|
| 2026.06.29 | ₩14,900 | ₩17,270 | ₩14,900 | ₩17,210 | +15.50% | 3.5만 |
|---|
| 2026.06.26 | ₩16,040 | ₩16,670 | ₩14,450 | ₩14,900 | -7.11% | 5.9만 |
|---|
| 2026.06.25 | ₩16,730 | ₩16,890 | ₩15,800 | ₩15,970 | -4.54% | 2.6만 |
|---|
| 2026.06.24 | ₩16,010 | ₩16,990 | ₩15,620 | ₩16,720 | +4.43% | 5만 |
|---|
| 2026.06.23 | ₩16,600 | ₩17,270 | ₩15,230 | ₩16,100 | -3.01% | 4.4만 |
|---|
| 2026.06.22 | ₩16,910 | ₩16,910 | ₩15,500 | ₩16,500 | -2.42% | 3.4만 |
|---|
| 2026.06.19 | ₩17,570 | ₩17,690 | ₩16,420 | ₩16,820 | -4.27% | 6.9만 |
|---|
| 2026.06.18 | ₩18,590 | ₩18,600 | ₩16,750 | ₩17,700 | -4.79% | 6.4만 |
|---|
| 2026.06.17 | ₩18,190 | ₩19,500 | ₩16,900 | ₩18,590 | +2.20% | 4.5만 |
|---|
| 2026.06.16 | ₩18,050 | ₩18,290 | ₩17,740 | ₩17,980 | -0.39% | 3.3만 |
|---|
| 2026.06.15 | ₩19,060 | ₩19,700 | ₩17,960 | ₩18,050 | -5.30% | 3.4만 |
|---|
| 2026.06.12 | ₩18,390 | ₩18,720 | ₩17,780 | ₩18,310 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩17,010 | ₩17,900 | ₩17,000 | ₩17,790 | +4.59% | 4.1만 |
|---|
| 2026.06.10 | ₩17,990 | ₩19,000 | ₩17,290 | ₩17,680 | -1.72% | 2.8만 |
|---|
| 2026.06.09 | ₩17,490 | ₩20,600 | ₩17,000 | ₩17,930 | +2.52% | 6.3만 |
|---|
| 2026.06.08 | ₩17,940 | ₩18,410 | ₩16,900 | ₩17,500 | -2.45% | 5.6만 |
|---|
| 2026.06.05 | ₩19,310 | ₩19,640 | ₩18,630 | ₩19,170 | -0.73% | 4.4만 |
|---|
| 2026.06.04 | ₩19,140 | ₩19,860 | ₩18,660 | ₩19,170 | +0.16% | 7.7만 |
|---|
| 2026.06.02 | ₩19,510 | ₩19,600 | ₩18,870 | ₩19,400 | -0.56% | 6.7만 |
|---|
| 2026.06.01 | ₩21,000 | ₩21,100 | ₩19,500 | ₩20,200 | -3.81% | 13.6만 |
|---|
| 2026.05.29 | ₩22,600 | ₩22,800 | ₩20,950 | ₩21,500 | -4.87% | 10.5만 |
|---|
| 2026.05.28 | ₩23,150 | ₩23,400 | ₩21,750 | ₩22,550 | -2.59% | 6.4만 |
|---|
| 2026.05.27 | ₩22,900 | ₩23,650 | ₩22,000 | ₩23,300 | +1.75% | 13.5만 |
|---|
| 2026.05.26 | ₩23,950 | ₩24,450 | ₩22,800 | ₩23,650 | -1.25% | 10.9만 |
|---|
| 2026.05.22 | ₩26,600 | ₩27,000 | ₩23,400 | ₩23,500 | -11.65% | 29.1만 |
|---|
| 2026.05.21 | ₩26,400 | ₩28,100 | ₩26,250 | ₩26,850 | +1.70% | 5.5만 |
|---|
| 2026.05.20 | ₩26,300 | ₩26,300 | ₩24,400 | ₩25,500 | -3.04% | 5.6만 |
|---|
| 2026.05.19 | ₩25,700 | ₩27,150 | ₩25,550 | ₩26,450 | +2.92% | 4.2만 |
|---|
| 2026.05.18 | ₩26,500 | ₩26,500 | ₩24,300 | ₩25,850 | -2.45% | 11.3만 |
|---|
| 2026.05.15 | ₩27,900 | ₩27,900 | ₩25,850 | ₩26,500 | -5.02% | 14.7만 |
|---|
| 2026.05.14 | ₩27,900 | ₩28,750 | ₩27,000 | ₩27,650 | -0.90% | 6.1만 |
|---|
| 2026.05.13 | ₩28,750 | ₩28,750 | ₩27,350 | ₩27,600 | -4.00% | 6.1만 |
|---|
| 2026.05.12 | ₩28,150 | ₩28,850 | ₩27,000 | ₩28,150 | 0.00% | 8.1만 |
|---|
| 2026.05.11 | ₩29,200 | ₩29,350 | ₩27,800 | ₩28,150 | -3.60% | 10.6만 |
|---|
| 2026.05.08 | ₩30,550 | ₩31,600 | ₩29,500 | ₩29,700 | -2.78% | 6.7만 |
|---|
| 2026.05.07 | ₩31,050 | ₩31,650 | ₩29,800 | ₩30,200 | -2.74% | 8.1만 |
|---|
| 2026.05.06 | ₩35,200 | ₩35,250 | ₩29,600 | ₩30,750 | -12.64% | 56.4만 |
|---|
| 2026.05.04 | ₩36,900 | ₩37,500 | ₩35,250 | ₩35,950 | -2.57% | 13.4만 |
|---|
| 2026.04.30 | ₩37,050 | ₩37,850 | ₩35,650 | ₩36,250 | -2.16% | 10.5만 |
|---|
| 2026.04.29 | ₩37,500 | ₩38,750 | ₩36,750 | ₩37,300 | -0.53% | 7.6만 |
|---|
| 2026.04.28 | ₩37,550 | ₩39,200 | ₩37,450 | ₩37,700 | +0.40% | 7.7만 |
|---|
| 2026.04.27 | ₩37,650 | ₩38,200 | ₩36,800 | ₩37,950 | +0.80% | 6.4만 |
|---|
| 2026.04.24 | ₩35,600 | ₩38,300 | ₩35,500 | ₩37,400 | +5.06% | 11.9만 |
|---|
| 2026.04.23 | ₩34,700 | ₩36,600 | ₩34,000 | ₩35,850 | +3.31% | 9.7만 |
|---|
| 2026.04.22 | ₩34,250 | ₩34,700 | ₩33,700 | ₩34,450 | +0.58% | 4.4만 |
|---|
| 2026.04.21 | ₩36,300 | ₩36,300 | ₩34,150 | ₩34,250 | -5.65% | 10.3만 |
|---|
| 2026.04.20 | ₩35,800 | ₩36,950 | ₩35,500 | ₩36,300 | +1.40% | 7.6만 |
|---|
| 2026.04.17 | ₩34,850 | ₩35,400 | ₩34,200 | ₩35,350 | +1.43% | 4.7만 |
|---|
| 2026.04.16 | ₩36,350 | ₩36,350 | ₩33,750 | ₩34,950 | -3.85% | 14.9만 |
|---|
| 2026.04.15 | ₩33,850 | ₩36,000 | ₩32,400 | ₩35,000 | +3.40% | 13.2만 |
|---|
| 2026.04.14 | ₩32,400 | ₩33,500 | ₩31,900 | ₩33,100 | +2.16% | 9.7만 |
|---|
| 2026.04.13 | ₩29,600 | ₩32,000 | ₩29,350 | ₩31,700 | +7.09% | 7.4만 |
|---|
| 2026.04.10 | ₩30,800 | ₩30,900 | ₩29,950 | ₩30,150 | -2.11% | 4.3만 |
|---|
| 2026.04.09 | ₩31,750 | ₩31,900 | ₩30,400 | ₩30,500 | -3.94% | 5.6만 |
|---|
| 2026.04.08 | ₩29,650 | ₩31,750 | ₩29,350 | ₩31,600 | +6.58% | 10.4만 |
|---|
| 2026.04.07 | ₩30,100 | ₩30,600 | ₩28,050 | ₩28,500 | -5.32% | 8만 |
|---|
| 2026.04.06 | ₩29,550 | ₩30,200 | ₩28,600 | ₩29,750 | +0.68% | 6.3만 |
|---|
| 2026.04.03 | ₩30,650 | ₩30,900 | ₩29,050 | ₩29,550 | -3.59% | 6.3만 |
|---|
| 2026.04.02 | ₩33,050 | ₩34,000 | ₩29,650 | ₩29,900 | -9.53% | 15.3만 |
|---|
| 2026.04.01 | ₩32,000 | ₩34,000 | ₩31,600 | ₩32,900 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩31,800 | ₩32,600 | ₩30,450 | ₩31,400 | -1.26% | 12.4만 |
|---|
| 2026.03.30 | ₩30,250 | ₩32,800 | ₩30,000 | ₩31,300 | +3.47% | 8만 |
|---|
| 2026.03.27 | ₩30,800 | ₩31,800 | ₩30,300 | ₩31,000 | +0.65% | 14.8만 |
|---|
| 2026.03.26 | ₩30,900 | ₩32,350 | ₩30,400 | ₩31,000 | +0.32% | 11.2만 |
|---|
| 2026.03.25 | ₩30,150 | ₩31,050 | ₩29,650 | ₩30,700 | +1.82% | 8.4만 |
|---|
| 2026.03.24 | ₩30,450 | ₩30,800 | ₩29,600 | ₩30,150 | -0.99% | 9.9만 |
|---|
| 2026.03.23 | ₩29,800 | ₩31,250 | ₩28,600 | ₩29,200 | -2.01% | 14.8만 |
|---|
| 2026.03.20 | ₩29,000 | ₩31,350 | ₩27,300 | ₩30,900 | +6.55% | 35.9만 |
|---|
| 2026.03.19 | ₩27,100 | ₩27,850 | ₩26,250 | ₩26,850 | -0.92% | 5.9만 |
|---|
| 2026.03.18 | ₩28,300 | ₩28,300 | ₩27,000 | ₩27,450 | -3.00% | 7.9만 |
|---|
| 2026.03.17 | ₩28,700 | ₩28,700 | ₩27,600 | ₩27,600 | -3.83% | 8.3만 |
|---|
| 2026.03.16 | ₩27,200 | ₩28,000 | ₩26,700 | ₩27,900 | +2.57% | 7만 |
|---|
| 2026.03.13 | ₩26,600 | ₩27,300 | ₩26,150 | ₩26,850 | +0.94% | 5.6만 |
|---|
| 2026.03.12 | ₩26,650 | ₩27,050 | ₩26,250 | ₩26,950 | +1.13% | 3.9만 |
|---|
| 2026.03.11 | ₩27,150 | ₩28,000 | ₩26,200 | ₩26,650 | -1.84% | 8.1만 |
|---|
| 2026.03.10 | ₩27,850 | ₩28,200 | ₩26,550 | ₩26,800 | -3.77% | 7.1만 |
|---|
| 2026.03.09 | ₩26,900 | ₩27,750 | ₩25,800 | ₩26,800 | -0.37% | 9.6만 |
|---|
| 2026.03.06 | ₩26,200 | ₩28,050 | ₩25,750 | ₩28,000 | +6.87% | 11.8만 |
|---|
| 2026.03.05 | ₩24,900 | ₩26,900 | ₩24,900 | ₩26,200 | +5.22% | 11.5만 |
|---|
| 2026.03.04 | ₩25,300 | ₩27,000 | ₩23,050 | ₩23,050 | -8.89% | 23.2만 |
|---|
| 2026.03.03 | ₩26,550 | ₩28,150 | ₩26,500 | ₩26,950 | +1.51% | 15.3만 |
|---|
| 2026.02.27 | ₩28,300 | ₩28,550 | ₩27,000 | ₩27,700 | -2.12% | 16.2만 |
|---|
| 2026.02.26 | ₩30,850 | ₩31,200 | ₩27,600 | ₩27,750 | -10.05% | 42.1만 |
|---|
| 2026.02.25 | ₩30,700 | ₩32,200 | ₩30,400 | ₩30,600 | -0.33% | 19.3만 |
|---|
| 2026.02.24 | ₩40,900 | ₩42,200 | ₩30,500 | ₩30,900 | -24.45% | 93.6만 |
|---|
| 2026.02.23 | ₩40,900 | ₩41,400 | ₩38,200 | ₩39,300 | -3.91% | 16.9만 |
|---|
| 2026.02.20 | ₩38,750 | ₩41,450 | ₩37,950 | ₩40,150 | +3.61% | 18만 |
|---|
| 2026.02.19 | ₩35,450 | ₩40,500 | ₩34,000 | ₩39,400 | +11.14% | 32.4만 |
|---|
| 2026.02.13 | ₩32,150 | ₩34,500 | ₩31,750 | ₩33,150 | +3.11% | 22.5만 |
|---|
| 2026.02.12 | ₩32,100 | ₩33,100 | ₩30,950 | ₩32,100 | 0.00% | 15.3만 |
|---|
| 2026.02.11 | ₩33,200 | ₩34,550 | ₩32,150 | ₩32,300 | -2.71% | 23.4만 |
|---|
| 2026.02.10 | ₩27,200 | ₩34,500 | ₩27,200 | ₩33,400 | +22.79% | 79.7만 |
|---|
| 2026.02.09 | ₩25,750 | ₩27,900 | ₩25,750 | ₩27,350 | +6.21% | 23.6만 |
|---|
| 2026.02.06 | ₩24,850 | ₩26,000 | ₩23,900 | ₩25,250 | +1.61% | 11.9만 |
|---|
| 2026.02.05 | ₩27,150 | ₩27,350 | ₩25,200 | ₩25,500 | -6.08% | 12.2만 |
|---|
| 2026.02.04 | ₩24,900 | ₩26,400 | ₩24,650 | ₩25,900 | +4.02% | 10만 |
|---|
| 2026.02.03 | ₩25,050 | ₩25,650 | ₩24,650 | ₩25,050 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩25,250 | ₩25,500 | ₩24,300 | ₩24,700 | -2.18% | 13.9만 |
|---|
| 2026.01.30 | ₩26,000 | ₩26,500 | ₩25,450 | ₩25,600 | -1.54% | 16.2만 |
|---|
| 2026.01.29 | ₩24,500 | ₩26,800 | ₩24,250 | ₩26,300 | +7.35% | 39.3만 |
|---|
| 2026.01.28 | ₩24,400 | ₩24,750 | ₩24,000 | ₩24,500 | +0.41% | 15만 |
|---|
| 2026.01.27 | ₩24,850 | ₩25,550 | ₩23,450 | ₩24,650 | -0.80% | 23.6만 |
|---|
| 2026.01.26 | ₩23,650 | ₩25,400 | ₩23,550 | ₩25,300 | +6.98% | 19.8만 |
|---|
| 2026.01.23 | ₩23,000 | ₩23,550 | ₩22,700 | ₩23,500 | +2.17% | 9만 |
|---|
| 2026.01.22 | ₩23,150 | ₩23,600 | ₩22,350 | ₩23,150 | 0.00% | 11만 |
|---|
| 2026.01.21 | ₩23,700 | ₩24,300 | ₩22,750 | ₩23,000 | -2.95% | 17.6만 |
|---|
| 2026.01.20 | ₩22,750 | ₩24,450 | ₩22,250 | ₩23,000 | +1.10% | 14.5만 |
|---|
| 2026.01.19 | ₩23,600 | ₩23,850 | ₩22,050 | ₩22,350 | -5.30% | 12만 |
|---|
| 2026.01.16 | ₩22,300 | ₩24,100 | ₩22,000 | ₩23,100 | +3.59% | 17.3만 |
|---|
| 2026.01.15 | ₩21,500 | ₩22,800 | ₩21,500 | ₩22,700 | +5.58% | 10.7만 |
|---|
| 2026.01.14 | ₩22,450 | ₩22,600 | ₩21,000 | ₩21,200 | -5.57% | 16.7만 |
|---|
| 2026.01.13 | ₩23,250 | ₩23,650 | ₩22,450 | ₩22,550 | -3.01% | 7.4만 |
|---|
| 2026.01.12 | ₩23,200 | ₩23,250 | ₩22,400 | ₩22,600 | -2.59% | 7.6만 |
|---|
| 2026.01.09 | ₩23,000 | ₩24,050 | ₩22,800 | ₩23,450 | +1.96% | 9.4만 |
|---|
| 2026.01.08 | ₩22,300 | ₩23,700 | ₩22,100 | ₩23,150 | +3.81% | 16.7만 |
|---|
| 2026.01.07 | ₩22,150 | ₩22,400 | ₩21,700 | ₩22,050 | -0.45% | 7.5만 |
|---|
| 2026.01.06 | ₩22,200 | ₩22,500 | ₩21,550 | ₩21,950 | -1.13% | 11.9만 |
|---|
| 2026.01.05 | ₩21,900 | ₩22,350 | ₩21,200 | ₩22,350 | +2.05% | 10.4만 |
|---|
| 2026.01.02 | ₩24,500 | ₩24,750 | ₩22,000 | ₩22,150 | -9.59% | 22.2만 |
|---|
| 2025.12.30 | ₩23,050 | ₩23,750 | ₩22,800 | ₩23,600 | +2.39% | 15.7만 |
|---|
| 2025.12.29 | ₩23,000 | ₩23,450 | ₩22,700 | ₩23,300 | +1.30% | 12.9만 |
|---|
| 2025.12.26 | ₩23,300 | ₩23,450 | ₩22,650 | ₩23,150 | -0.64% | 13.3만 |
|---|
| 2025.12.24 | ₩22,800 | ₩23,750 | ₩22,600 | ₩23,250 | +1.97% | 17.3만 |
|---|
| 2025.12.23 | ₩23,900 | ₩23,900 | ₩22,300 | ₩22,600 | -5.44% | 23만 |
|---|
| 2025.12.22 | ₩23,600 | ₩23,950 | ₩22,950 | ₩23,650 | +0.21% | 22.6만 |
|---|
| 2025.12.19 | ₩23,400 | ₩23,800 | ₩22,800 | ₩23,400 | 0.00% | 20.8만 |
|---|
| 2025.12.18 | ₩23,300 | ₩24,200 | ₩23,200 | ₩23,350 | +0.21% | 19.1만 |
|---|
| 2025.12.17 | ₩24,500 | ₩24,550 | ₩23,550 | ₩23,600 | -3.67% | 21.3만 |
|---|
| 2025.12.16 | ₩24,350 | ₩24,450 | ₩23,200 | ₩24,000 | -1.44% | 23.7만 |
|---|
| 2025.12.15 | ₩24,350 | ₩25,100 | ₩23,000 | ₩23,950 | -1.64% | 35.1만 |
|---|
| 2025.12.12 | ₩24,400 | ₩24,450 | ₩23,100 | ₩23,700 | -2.87% | 29만 |
|---|
| 2025.12.11 | ₩25,050 | ₩25,400 | ₩24,450 | ₩24,750 | -1.20% | 30.8만 |
|---|
| 2025.12.10 | ₩24,900 | ₩24,900 | ₩23,350 | ₩24,700 | -0.80% | 30.2만 |
|---|
| 2025.12.09 | ₩24,950 | ₩25,750 | ₩24,600 | ₩24,950 | 0.00% | 26.6만 |
|---|
| 2025.12.08 | ₩26,700 | ₩27,400 | ₩24,650 | ₩25,000 | -6.37% | 60만 |
|---|
| 2025.12.05 | ₩26,050 | ₩26,350 | ₩25,350 | ₩26,100 | +0.19% | 32.5만 |
|---|
| 2025.12.04 | ₩25,600 | ₩26,550 | ₩25,150 | ₩26,050 | +1.76% | 37.6만 |
|---|
| 2025.12.03 | ₩24,350 | ₩25,450 | ₩24,100 | ₩25,400 | +4.31% | 37.2만 |
|---|
| 2025.12.02 | ₩24,200 | ₩24,350 | ₩23,100 | ₩24,300 | +0.41% | 35.7만 |
|---|
| 2025.12.01 | ₩22,700 | ₩24,300 | ₩22,450 | ₩24,150 | +6.39% | 67.9만 |
|---|
| 2025.11.28 | ₩20,750 | ₩22,800 | ₩20,500 | ₩22,600 | +8.92% | 72.8만 |
|---|
| 2025.11.27 | ₩20,350 | ₩20,900 | ₩19,820 | ₩20,700 | +1.72% | 26.4만 |
|---|
| 2025.11.26 | ₩19,400 | ₩20,800 | ₩19,310 | ₩20,250 | +4.38% | 35.4만 |
|---|
| 2025.11.25 | ₩19,090 | ₩19,760 | ₩19,070 | ₩19,380 | +1.52% | 20.6만 |
|---|
| 2025.11.24 | ₩20,250 | ₩20,600 | ₩18,670 | ₩19,140 | -5.48% | 30.2만 |
|---|
| 2025.11.21 | ₩19,450 | ₩20,600 | ₩19,390 | ₩20,100 | +3.34% | 51만 |
|---|
| 2025.11.20 | ₩18,930 | ₩20,050 | ₩18,930 | ₩19,950 | +5.39% | 34.1만 |
|---|
| 2025.11.19 | ₩19,100 | ₩19,300 | ₩18,010 | ₩18,930 | -0.89% | 27.5만 |
|---|
| 2025.11.18 | ₩19,480 | ₩19,690 | ₩19,120 | ₩19,230 | -1.28% | 29.4만 |
|---|
| 2025.11.17 | ₩19,000 | ₩19,830 | ₩18,330 | ₩19,540 | +2.84% | 51.9만 |
|---|
| 2025.11.14 | ₩18,360 | ₩19,600 | ₩18,050 | ₩18,780 | +2.29% | 82.4만 |
|---|
| 2025.11.13 | ₩18,470 | ₩18,740 | ₩17,980 | ₩18,580 | +0.60% | 41.2만 |
|---|
| 2025.11.12 | ₩17,670 | ₩18,550 | ₩17,600 | ₩18,400 | +4.13% | 74.6만 |
|---|
| 2025.11.11 | ₩17,100 | ₩17,940 | ₩16,900 | ₩17,420 | +1.87% | 30.7만 |
|---|
| 2025.11.10 | ₩16,560 | ₩17,280 | ₩16,560 | ₩17,000 | +2.66% | 18.9만 |
|---|
| 2025.11.07 | ₩17,250 | ₩17,350 | ₩16,320 | ₩16,560 | -4.00% | 30.8만 |
|---|
| 2025.11.06 | ₩17,510 | ₩17,880 | ₩16,670 | ₩17,410 | -0.57% | 39만 |
|---|
| 2025.11.05 | ₩17,980 | ₩18,000 | ₩16,300 | ₩17,510 | -2.61% | 56.6만 |
|---|
| 2025.11.04 | ₩16,450 | ₩19,170 | ₩16,280 | ₩17,970 | +9.24% | 177.4만 |
|---|
| 2025.11.03 | ₩16,110 | ₩16,420 | ₩15,850 | ₩16,200 | +0.56% | 22.8만 |
|---|
| 2025.10.31 | ₩15,980 | ₩16,330 | ₩15,830 | ₩16,100 | +0.75% | 20.2만 |
|---|
| 2025.10.30 | ₩16,100 | ₩16,230 | ₩15,700 | ₩15,980 | -0.75% | 20.5만 |
|---|
| 2025.10.29 | ₩16,400 | ₩16,400 | ₩15,740 | ₩15,990 | -2.50% | 39.9만 |
|---|
| 2025.10.28 | ₩16,950 | ₩17,220 | ₩16,250 | ₩16,400 | -3.24% | 34만 |
|---|
| 2025.10.27 | ₩16,360 | ₩16,890 | ₩16,160 | ₩16,710 | +2.14% | 39.2만 |
|---|
| 2025.10.24 | ₩16,680 | ₩16,760 | ₩16,210 | ₩16,350 | -1.98% | 26.2만 |
|---|
| 2025.10.23 | ₩16,870 | ₩16,970 | ₩16,600 | ₩16,660 | -1.24% | 13.2만 |
|---|
| 2025.10.22 | ₩17,450 | ₩17,450 | ₩16,550 | ₩16,880 | -3.27% | 18.5만 |
|---|
| 2025.10.21 | ₩17,700 | ₩18,190 | ₩17,200 | ₩17,340 | -2.03% | 37.1만 |
|---|
| 2025.10.20 | ₩16,670 | ₩17,190 | ₩16,670 | ₩16,990 | +1.92% | 15.8만 |
|---|
| 2025.10.17 | ₩17,120 | ₩17,380 | ₩16,600 | ₩16,600 | -3.04% | 30.5만 |
|---|
| 2025.10.16 | ₩17,100 | ₩17,360 | ₩16,950 | ₩17,130 | +0.18% | 19만 |
|---|
| 2025.10.15 | ₩17,430 | ₩17,430 | ₩16,970 | ₩17,110 | -1.84% | 15만 |
|---|
| 2025.10.14 | ₩17,710 | ₩17,850 | ₩17,070 | ₩17,300 | -2.32% | 22.8만 |
|---|
| 2025.10.13 | ₩17,280 | ₩17,950 | ₩16,910 | ₩17,710 | +2.49% | 18.8만 |
|---|
| 2025.10.10 | ₩17,770 | ₩17,780 | ₩16,890 | ₩17,370 | -2.25% | 21.5만 |
|---|
| 2025.10.02 | ₩17,610 | ₩17,910 | ₩17,100 | ₩17,770 | +0.91% | 21.8만 |
|---|
| 2025.10.01 | ₩17,800 | ₩17,990 | ₩17,560 | ₩17,590 | -1.18% | 14.5만 |
|---|
| 2025.09.30 | ₩18,400 | ₩18,410 | ₩17,660 | ₩17,690 | -3.86% | 29.8만 |
|---|
| 2025.09.29 | ₩17,900 | ₩18,380 | ₩17,490 | ₩17,900 | 0.00% | 28.6만 |
|---|
| 2025.09.26 | ₩18,600 | ₩18,600 | ₩17,740 | ₩17,900 | -3.76% | 31.6만 |
|---|
| 2025.09.25 | ₩19,070 | ₩19,270 | ₩18,600 | ₩18,600 | -2.46% | 30.2만 |
|---|
| 2025.09.24 | ₩19,490 | ₩19,550 | ₩19,080 | ₩19,150 | -1.74% | 23.2만 |
|---|
| 2025.09.23 | ₩19,750 | ₩19,940 | ₩19,280 | ₩19,520 | -1.16% | 35만 |
|---|
| 2025.09.22 | ₩19,260 | ₩20,400 | ₩19,070 | ₩19,840 | +3.01% | 92.4만 |
|---|
| 2025.09.18 | ₩19,160 | ₩19,240 | ₩18,720 | ₩18,730 | -2.24% | 21.2만 |
|---|
| 2025.09.17 | ₩19,810 | ₩19,810 | ₩19,020 | ₩19,160 | -3.28% | 24.4만 |
|---|
| 2025.09.16 | ₩20,550 | ₩20,650 | ₩19,850 | ₩19,930 | -3.02% | 20.1만 |
|---|
| 2025.09.15 | ₩20,550 | ₩20,550 | ₩19,710 | ₩19,890 | -3.21% | 32만 |
|---|
| 2025.09.12 | ₩20,100 | ₩20,300 | ₩19,200 | ₩19,750 | -1.74% | 74.7만 |
|---|
| 2025.09.11 | ₩23,050 | ₩23,150 | ₩20,250 | ₩20,500 | -11.06% | 113.4만 |
|---|
| 2025.09.10 | ₩23,650 | ₩23,750 | ₩22,900 | ₩23,600 | -0.21% | 32.1만 |
|---|
| 2025.09.09 | ₩22,400 | ₩24,200 | ₩22,300 | ₩23,550 | +5.13% | 94만 |
|---|
| 2025.09.08 | ₩22,300 | ₩22,500 | ₩21,750 | ₩21,950 | -1.57% | 41.9만 |
|---|
| 2025.09.05 | ₩23,000 | ₩23,650 | ₩21,900 | ₩22,000 | -4.35% | 168.5만 |
|---|
| 2025.09.04 | ₩27,550 | ₩28,550 | ₩27,550 | ₩27,900 | +1.27% | 25.7만 |
|---|
| 2025.09.03 | ₩26,150 | ₩27,000 | ₩24,650 | ₩27,000 | +3.25% | 25만 |
|---|
| 2025.09.02 | ₩26,400 | ₩26,750 | ₩24,500 | ₩26,300 | -0.38% | 19.5만 |
|---|
| 2025.09.01 | ₩27,600 | ₩27,600 | ₩25,900 | ₩26,100 | -5.43% | 13.9만 |
|---|
| 2025.08.29 | ₩27,750 | ₩28,850 | ₩26,700 | ₩27,000 | -2.70% | 27.3만 |
|---|
| 2025.08.28 | ₩27,900 | ₩28,050 | ₩27,000 | ₩27,250 | -2.33% | 13.4만 |
|---|