시장 데이터를 불러오는 중
전체 종목
보로노이 과거 주가
보로노이 · 310210.KQ · KOSDAQ
주요 제품·사업: 표적치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
보로노이 · 310210.KQ · KOSDAQ
주요 제품·사업: 표적치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩144,500 | ₩145,200 | ₩136,600 | ₩138,400 | -4.22% | 8.2만 |
| 2026.10.07 | ₩156,900 | ₩158,900 | ₩146,100 | ₩146,800 | -6.44% | 5.7만 |
| 2026.10.06 | ₩144,100 | ₩157,200 | ₩143,300 | ₩154,600 | +7.29% | 7.8만 |
| 2026.10.02 | ₩151,600 | ₩154,000 | ₩141,100 | ₩144,100 | -4.95% | 5.5만 |
| 2026.10.01 | ₩131,900 | ₩152,100 | ₩130,700 | ₩151,700 | +15.01% | 14.4만 |
| 2026.09.30 | ₩132,500 | ₩137,200 | ₩130,800 | ₩133,800 | +0.98% | 7.1만 |
| 2026.09.29 | ₩136,500 | ₩136,500 | ₩130,600 | ₩132,400 | -3.00% | 5.8만 |
| 2026.09.28 | ₩147,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,300 |
| ₩137,700 |
| -6.71% |
| 9.7만 |
| 2026.09.23 | ₩145,100 | ₩151,300 | ₩144,000 | ₩147,300 | +1.52% | 4.1만 |
|---|
| 2026.09.22 | ₩153,000 | ₩159,800 | ₩146,500 | ₩146,700 | -4.12% | 10.2만 |
|---|
| 2026.09.21 | ₩139,300 | ₩157,700 | ₩139,000 | ₩154,600 | +10.98% | 14.7만 |
|---|
| 2026.09.18 | ₩141,100 | ₩141,100 | ₩130,300 | ₩132,000 | -6.45% | 12.2만 |
|---|
| 2026.09.17 | ₩147,300 | ₩149,700 | ₩138,600 | ₩141,400 | -4.01% | 5.5만 |
|---|
| 2026.09.16 | ₩139,600 | ₩142,400 | ₩129,600 | ₩142,000 | +1.72% | 8.8만 |
|---|
| 2026.09.15 | ₩144,300 | ₩152,800 | ₩139,000 | ₩141,500 | -1.94% | 9.5만 |
|---|
| 2026.09.14 | ₩142,300 | ₩153,200 | ₩138,100 | ₩145,400 | +2.18% | 6.7만 |
|---|
| 2026.09.11 | ₩145,300 | ₩152,500 | ₩142,100 | ₩145,100 | -0.14% | 4.4만 |
|---|
| 2026.09.10 | ₩141,400 | ₩148,300 | ₩137,900 | ₩146,700 | +3.75% | 11.5만 |
|---|
| 2026.09.09 | ₩147,000 | ₩151,900 | ₩145,400 | ₩148,300 | +0.88% | 5.9만 |
|---|
| 2026.09.08 | ₩153,700 | ₩157,000 | ₩149,700 | ₩149,700 | -2.60% | 6.4만 |
|---|
| 2026.09.07 | ₩153,100 | ₩157,000 | ₩151,700 | ₩155,700 | +1.70% | 3.7만 |
|---|
| 2026.09.04 | ₩148,600 | ₩154,700 | ₩145,100 | ₩153,000 | +2.96% | 5.1만 |
|---|
| 2026.09.03 | ₩171,300 | ₩172,400 | ₩147,100 | ₩147,200 | -14.07% | 13만 |
|---|
| 2026.09.02 | ₩163,300 | ₩183,500 | ₩158,000 | ₩169,500 | +3.80% | 15.6만 |
|---|
| 2026.09.01 | ₩165,100 | ₩171,900 | ₩163,300 | ₩166,000 | +0.55% | 7만 |
|---|
| 2026.08.31 | ₩167,200 | ₩168,700 | ₩157,300 | ₩165,000 | -1.32% | 7.5만 |
|---|
| 2026.08.28 | ₩165,400 | ₩174,500 | ₩165,200 | ₩172,600 | +4.35% | 5.9만 |
|---|
| 2026.08.27 | ₩164,000 | ₩172,000 | ₩163,500 | ₩167,000 | +1.83% | 3.8만 |
|---|
| 2026.08.26 | ₩168,100 | ₩175,800 | ₩164,300 | ₩165,800 | -1.37% | 4.3만 |
|---|
| 2026.08.25 | ₩163,300 | ₩169,300 | ₩160,700 | ₩168,100 | +2.94% | 5.9만 |
|---|
| 2026.08.24 | ₩150,700 | ₩173,400 | ₩150,600 | ₩167,600 | +11.21% | 9.6만 |
|---|
| 2026.08.21 | ₩167,100 | ₩168,700 | ₩150,500 | ₩152,100 | -8.98% | 15.9만 |
|---|
| 2026.08.20 | ₩185,400 | ₩186,400 | ₩169,300 | ₩172,500 | -6.96% | 8.4만 |
|---|
| 2026.08.19 | ₩172,800 | ₩182,400 | ₩165,800 | ₩176,400 | +2.08% | 8만 |
|---|
| 2026.08.18 | ₩174,500 | ₩185,500 | ₩169,000 | ₩174,500 | 0.00% | 11.3만 |
|---|
| 2026.08.14 | ₩178,600 | ₩185,000 | ₩171,900 | ₩179,700 | +0.62% | 10.2만 |
|---|
| 2026.08.13 | ₩173,000 | ₩186,200 | ₩161,700 | ₩180,700 | +4.45% | 16.1만 |
|---|
| 2026.08.12 | ₩174,700 | ₩179,500 | ₩165,000 | ₩174,900 | +0.11% | 11만 |
|---|
| 2026.08.11 | ₩175,100 | ₩184,900 | ₩172,300 | ₩176,500 | +0.80% | 13.9만 |
|---|
| 2026.08.10 | ₩157,500 | ₩179,500 | ₩155,300 | ₩176,400 | +12.00% | 16.3만 |
|---|
| 2026.08.07 | ₩153,200 | ₩157,000 | ₩141,000 | ₩147,700 | -3.59% | 9만 |
|---|
| 2026.08.06 | ₩148,600 | ₩160,300 | ₩142,100 | ₩157,500 | +5.99% | 11.6만 |
|---|
| 2026.08.05 | ₩136,600 | ₩150,700 | ₩135,200 | ₩147,500 | +7.98% | 12.5만 |
|---|
| 2026.08.04 | ₩114,600 | ₩138,200 | ₩114,600 | ₩137,500 | +19.98% | 17만 |
|---|
| 2026.08.03 | ₩106,100 | ₩119,500 | ₩105,000 | ₩115,700 | +9.05% | 13.4만 |
|---|
| 2026.07.31 | ₩102,800 | ₩112,700 | ₩102,000 | ₩110,900 | +7.88% | 8만 |
|---|
| 2026.07.30 | ₩99,000 | ₩106,000 | ₩97,500 | ₩100,800 | +1.82% | 10.5만 |
|---|
| 2026.07.29 | ₩116,500 | ₩116,800 | ₩97,500 | ₩106,900 | -8.24% | 19.4만 |
|---|
| 2026.07.28 | ₩122,000 | ₩123,800 | ₩110,000 | ₩117,100 | -4.02% | 9.4만 |
|---|
| 2026.07.27 | ₩127,700 | ₩134,600 | ₩124,400 | ₩125,900 | -1.41% | 7.7만 |
|---|
| 2026.07.24 | ₩128,900 | ₩133,200 | ₩126,000 | ₩127,300 | -1.24% | 4만 |
|---|
| 2026.07.23 | ₩123,300 | ₩133,800 | ₩122,800 | ₩133,500 | +8.27% | 7만 |
|---|
| 2026.07.22 | ₩126,000 | ₩130,500 | ₩122,300 | ₩125,400 | -0.48% | 7.2만 |
|---|
| 2026.07.21 | ₩133,400 | ₩135,000 | ₩123,900 | ₩126,200 | -5.40% | 12만 |
|---|
| 2026.07.20 | ₩145,500 | ₩147,500 | ₩134,000 | ₩135,000 | -7.22% | 7.4만 |
|---|
| 2026.07.16 | ₩150,100 | ₩152,300 | ₩141,000 | ₩145,600 | -3.00% | 5.6만 |
|---|
| 2026.07.15 | ₩145,500 | ₩154,400 | ₩145,500 | ₩150,000 | +3.09% | 8.5만 |
|---|
| 2026.07.14 | ₩150,500 | ₩151,000 | ₩135,200 | ₩144,900 | -3.72% | 14.7만 |
|---|
| 2026.07.13 | ₩161,400 | ₩169,500 | ₩147,700 | ₩149,100 | -7.62% | 9만 |
|---|
| 2026.07.10 | ₩164,000 | ₩172,800 | ₩160,600 | ₩166,200 | +1.34% | 6.7만 |
|---|
| 2026.07.09 | ₩160,600 | ₩176,500 | ₩160,600 | ₩169,000 | +5.23% | 9만 |
|---|
| 2026.07.08 | ₩175,800 | ₩175,800 | ₩157,300 | ₩160,300 | -8.82% | 8.4만 |
|---|
| 2026.07.07 | ₩167,100 | ₩180,800 | ₩165,000 | ₩175,800 | +5.21% | 6.5만 |
|---|
| 2026.07.06 | ₩174,200 | ₩177,000 | ₩160,700 | ₩171,000 | -1.84% | 8.4만 |
|---|
| 2026.07.03 | ₩187,200 | ₩189,800 | ₩169,000 | ₩178,900 | -4.43% | 8.3만 |
|---|
| 2026.07.02 | ₩189,500 | ₩204,000 | ₩179,100 | ₩180,000 | -5.01% | 6.5만 |
|---|
| 2026.07.01 | ₩188,000 | ₩195,700 | ₩180,000 | ₩189,600 | +0.85% | 6.1만 |
|---|
| 2026.06.30 | ₩198,200 | ₩201,500 | ₩184,400 | ₩186,700 | -5.80% | 7.8만 |
|---|
| 2026.06.29 | ₩179,100 | ₩203,500 | ₩175,800 | ₩201,000 | +12.23% | 12.7만 |
|---|
| 2026.06.26 | ₩181,200 | ₩183,700 | ₩166,700 | ₩170,800 | -5.74% | 8.3만 |
|---|
| 2026.06.25 | ₩198,100 | ₩209,500 | ₩183,000 | ₩183,000 | -7.62% | 6.2만 |
|---|
| 2026.06.24 | ₩183,000 | ₩205,500 | ₩180,000 | ₩198,100 | +8.25% | 9.7만 |
|---|
| 2026.06.23 | ₩200,000 | ₩209,500 | ₩184,700 | ₩185,900 | -7.05% | 6.9만 |
|---|
| 2026.06.22 | ₩190,100 | ₩205,000 | ₩186,000 | ₩200,500 | +5.47% | 10.3만 |
|---|
| 2026.06.19 | ₩200,000 | ₩207,500 | ₩187,900 | ₩194,900 | -2.55% | 11만 |
|---|
| 2026.06.18 | ₩214,000 | ₩224,000 | ₩202,000 | ₩202,500 | -5.37% | 5.8만 |
|---|
| 2026.06.17 | ₩205,500 | ₩224,500 | ₩195,100 | ₩215,000 | +4.62% | 8.7만 |
|---|
| 2026.06.16 | ₩195,600 | ₩208,500 | ₩190,000 | ₩199,900 | +2.20% | 8.2만 |
|---|
| 2026.06.15 | ₩196,300 | ₩205,000 | ₩191,000 | ₩197,500 | +0.61% | 7.2만 |
|---|
| 2026.06.12 | ₩217,000 | ₩217,000 | ₩193,400 | ₩193,500 | -10.83% | 9.9만 |
|---|
| 2026.06.11 | ₩196,800 | ₩207,000 | ₩187,800 | ₩207,000 | +5.18% | 18.3만 |
|---|
| 2026.06.10 | ₩184,800 | ₩211,000 | ₩184,500 | ₩198,000 | +7.14% | 12.9만 |
|---|
| 2026.06.09 | ₩182,700 | ₩195,000 | ₩169,500 | ₩186,500 | +2.08% | 18.4만 |
|---|
| 2026.06.08 | ₩192,800 | ₩195,600 | ₩175,100 | ₩181,000 | -6.12% | 21.6만 |
|---|
| 2026.06.05 | ₩231,000 | ₩232,000 | ₩209,500 | ₩209,500 | -9.31% | 11.1만 |
|---|
| 2026.06.04 | ₩235,000 | ₩248,000 | ₩220,000 | ₩224,500 | -4.47% | 11.4만 |
|---|
| 2026.06.02 | ₩239,000 | ₩247,500 | ₩233,000 | ₩233,000 | -2.51% | 9.8만 |
|---|
| 2026.06.01 | ₩279,500 | ₩279,500 | ₩245,500 | ₩250,000 | -10.55% | 20.2만 |
|---|
| 2026.05.29 | ₩286,500 | ₩291,500 | ₩264,500 | ₩287,000 | +0.17% | 12.5만 |
|---|
| 2026.05.28 | ₩284,000 | ₩299,000 | ₩272,500 | ₩288,000 | +1.41% | 10.1만 |
|---|
| 2026.05.27 | ₩267,000 | ₩292,000 | ₩264,000 | ₩282,000 | +5.62% | 13.1만 |
|---|
| 2026.05.26 | ₩291,000 | ₩298,500 | ₩265,500 | ₩273,000 | -6.19% | 9.9만 |
|---|
| 2026.05.22 | ₩264,500 | ₩287,000 | ₩261,500 | ₩281,000 | +6.24% | 11만 |
|---|
| 2026.05.21 | ₩245,000 | ₩262,500 | ₩244,500 | ₩255,000 | +4.08% | 9.8만 |
|---|
| 2026.05.20 | ₩253,500 | ₩253,500 | ₩228,500 | ₩242,000 | -4.54% | 10.2만 |
|---|
| 2026.05.19 | ₩253,000 | ₩258,500 | ₩228,500 | ₩253,500 | +0.20% | 18.3만 |
|---|
| 2026.05.18 | ₩269,500 | ₩269,500 | ₩242,000 | ₩249,500 | -7.42% | 13.1만 |
|---|
| 2026.05.15 | ₩265,500 | ₩270,000 | ₩255,000 | ₩266,000 | +0.19% | 9.5만 |
|---|
| 2026.05.14 | ₩266,000 | ₩279,500 | ₩258,500 | ₩267,000 | +0.38% | 11.3만 |
|---|
| 2026.05.13 | ₩283,500 | ₩283,500 | ₩255,500 | ₩266,000 | -6.17% | 9.2만 |
|---|
| 2026.05.12 | ₩274,000 | ₩286,000 | ₩267,000 | ₩274,000 | 0.00% | 9.1만 |
|---|
| 2026.05.11 | ₩279,000 | ₩281,000 | ₩265,000 | ₩273,500 | -1.97% | 14.5만 |
|---|
| 2026.05.08 | ₩299,000 | ₩300,000 | ₩280,000 | ₩284,500 | -4.85% | 6.9만 |
|---|
| 2026.05.07 | ₩279,000 | ₩308,000 | ₩278,500 | ₩295,000 | +5.73% | 11.2만 |
|---|
| 2026.05.06 | ₩291,500 | ₩291,500 | ₩274,500 | ₩283,000 | -2.92% | 12.3만 |
|---|
| 2026.05.04 | ₩290,000 | ₩301,500 | ₩287,500 | ₩292,000 | +0.69% | 7.8만 |
|---|
| 2026.04.30 | ₩292,500 | ₩304,500 | ₩284,000 | ₩284,000 | -2.91% | 11.1만 |
|---|
| 2026.04.29 | ₩299,500 | ₩308,500 | ₩292,500 | ₩296,000 | -1.17% | 6.6만 |
|---|
| 2026.04.28 | ₩302,000 | ₩305,000 | ₩296,500 | ₩299,500 | -0.83% | 6만 |
|---|
| 2026.04.27 | ₩304,500 | ₩314,500 | ₩302,500 | ₩306,000 | +0.49% | 18.6만 |
|---|
| 2026.04.24 | ₩308,000 | ₩316,000 | ₩299,500 | ₩306,500 | -0.49% | 6.2만 |
|---|
| 2026.04.23 | ₩303,500 | ₩326,000 | ₩294,000 | ₩316,000 | +4.12% | 11.6만 |
|---|
| 2026.04.22 | ₩314,000 | ₩324,000 | ₩291,000 | ₩298,000 | -5.10% | 11.4만 |
|---|
| 2026.04.21 | ₩342,000 | ₩342,500 | ₩306,500 | ₩308,000 | -9.94% | 16.8만 |
|---|
| 2026.04.20 | ₩314,500 | ₩371,500 | ₩313,000 | ₩342,500 | +8.90% | 23.8만 |
|---|
| 2026.04.17 | ₩301,500 | ₩310,000 | ₩294,500 | ₩307,000 | +1.82% | 5.1만 |
|---|
| 2026.04.16 | ₩302,500 | ₩314,500 | ₩301,000 | ₩301,000 | -0.50% | 6만 |
|---|
| 2026.04.15 | ₩284,000 | ₩295,500 | ₩281,500 | ₩295,500 | +4.05% | 5.9만 |
|---|
| 2026.04.14 | ₩296,000 | ₩296,000 | ₩278,500 | ₩279,500 | -5.57% | 9만 |
|---|
| 2026.04.13 | ₩285,000 | ₩298,500 | ₩280,000 | ₩297,000 | +4.21% | 5.3만 |
|---|
| 2026.04.10 | ₩279,500 | ₩297,500 | ₩276,500 | ₩287,000 | +2.68% | 7.4만 |
|---|
| 2026.04.09 | ₩277,500 | ₩289,500 | ₩271,500 | ₩282,000 | +1.62% | 7만 |
|---|
| 2026.04.08 | ₩289,500 | ₩297,500 | ₩271,500 | ₩280,000 | -3.28% | 12만 |
|---|
| 2026.04.07 | ₩262,500 | ₩280,000 | ₩262,500 | ₩273,000 | +4.00% | 7.2만 |
|---|
| 2026.04.06 | ₩272,500 | ₩275,500 | ₩263,000 | ₩272,000 | -0.18% | 10.3만 |
|---|
| 2026.04.03 | ₩284,500 | ₩290,500 | ₩274,000 | ₩279,000 | -1.93% | 8.8만 |
|---|
| 2026.04.02 | ₩313,000 | ₩316,000 | ₩272,000 | ₩282,000 | -9.90% | 32.4만 |
|---|
| 2026.04.01 | ₩316,000 | ₩325,000 | ₩307,000 | ₩319,000 | +0.95% | 7.5만 |
|---|
| 2026.03.31 | ₩314,000 | ₩318,000 | ₩296,500 | ₩307,000 | -2.23% | 11.6만 |
|---|
| 2026.03.30 | ₩299,500 | ₩328,500 | ₩291,000 | ₩320,000 | +6.84% | 9.5만 |
|---|
| 2026.03.27 | ₩311,000 | ₩323,000 | ₩306,000 | ₩313,500 | +0.80% | 5만 |
|---|
| 2026.03.26 | ₩313,000 | ₩335,000 | ₩303,000 | ₩316,000 | +0.96% | 13.3만 |
|---|
| 2026.03.25 | ₩301,000 | ₩320,000 | ₩297,500 | ₩300,000 | -0.33% | 10.9만 |
|---|
| 2026.03.24 | ₩312,000 | ₩312,000 | ₩299,000 | ₩306,500 | -1.76% | 4.7만 |
|---|
| 2026.03.23 | ₩306,500 | ₩311,500 | ₩297,500 | ₩300,000 | -2.12% | 6.5만 |
|---|
| 2026.03.20 | ₩330,000 | ₩335,000 | ₩322,500 | ₩324,500 | -1.67% | 5.3만 |
|---|
| 2026.03.19 | ₩325,500 | ₩331,500 | ₩316,000 | ₩320,000 | -1.69% | 9.6만 |
|---|
| 2026.03.18 | ₩359,500 | ₩359,500 | ₩330,000 | ₩339,000 | -5.70% | 12.3만 |
|---|
| 2026.03.17 | ₩353,000 | ₩364,500 | ₩346,000 | ₩347,000 | -1.70% | 6.7만 |
|---|
| 2026.03.16 | ₩359,500 | ₩364,500 | ₩341,000 | ₩347,500 | -3.34% | 8.5만 |
|---|
| 2026.03.13 | ₩336,000 | ₩375,500 | ₩335,000 | ₩363,500 | +8.18% | 12.9만 |
|---|
| 2026.03.12 | ₩326,500 | ₩336,500 | ₩320,000 | ₩326,500 | 0.00% | 9.7만 |
|---|
| 2026.03.11 | ₩326,500 | ₩350,000 | ₩325,000 | ₩329,000 | +0.77% | 12.2만 |
|---|
| 2026.03.10 | ₩348,000 | ₩366,000 | ₩315,000 | ₩320,000 | -8.05% | 16.1만 |
|---|
| 2026.03.09 | ₩302,500 | ₩319,000 | ₩300,000 | ₩314,500 | +3.97% | 8.3만 |
|---|
| 2026.03.06 | ₩305,500 | ₩333,000 | ₩300,500 | ₩329,500 | +7.86% | 11.7만 |
|---|
| 2026.03.05 | ₩298,000 | ₩340,000 | ₩285,500 | ₩316,500 | +6.21% | 19.1만 |
|---|
| 2026.03.04 | ₩335,000 | ₩350,000 | ₩271,000 | ₩275,500 | -17.76% | 26.9만 |
|---|
| 2026.03.03 | ₩334,500 | ₩350,000 | ₩316,500 | ₩328,000 | -1.94% | 14.9만 |
|---|
| 2026.02.27 | ₩314,000 | ₩349,000 | ₩314,000 | ₩334,500 | +6.53% | 13.3만 |
|---|
| 2026.02.26 | ₩294,000 | ₩320,500 | ₩288,000 | ₩313,500 | +6.63% | 12.4만 |
|---|
| 2026.02.25 | ₩284,500 | ₩297,500 | ₩279,000 | ₩292,500 | +2.81% | 8.1만 |
|---|
| 2026.02.24 | ₩287,000 | ₩295,000 | ₩279,500 | ₩284,000 | -1.05% | 9만 |
|---|
| 2026.02.23 | ₩238,000 | ₩293,000 | ₩236,000 | ₩281,000 | +18.07% | 24.9만 |
|---|
| 2026.02.20 | ₩234,500 | ₩238,500 | ₩227,000 | ₩235,500 | +0.43% | 5.4만 |
|---|
| 2026.02.19 | ₩216,500 | ₩237,000 | ₩210,000 | ₩233,500 | +7.85% | 13.3만 |
|---|
| 2026.02.13 | ₩213,000 | ₩214,500 | ₩208,500 | ₩212,500 | -0.23% | 4.3만 |
|---|
| 2026.02.12 | ₩213,500 | ₩220,500 | ₩210,500 | ₩216,000 | +1.17% | 5만 |
|---|
| 2026.02.11 | ₩215,500 | ₩228,500 | ₩215,500 | ₩217,500 | +0.93% | 6.5만 |
|---|
| 2026.02.10 | ₩215,500 | ₩224,500 | ₩213,000 | ₩218,500 | +1.39% | 6만 |
|---|
| 2026.02.09 | ₩208,000 | ₩224,500 | ₩208,000 | ₩220,500 | +6.01% | 8.1만 |
|---|
| 2026.02.06 | ₩208,500 | ₩211,500 | ₩199,900 | ₩204,500 | -1.92% | 9.4만 |
|---|
| 2026.02.05 | ₩216,000 | ₩236,000 | ₩215,500 | ₩218,500 | +1.16% | 8.8만 |
|---|
| 2026.02.04 | ₩226,000 | ₩234,000 | ₩222,000 | ₩225,000 | -0.44% | 8.5만 |
|---|
| 2026.02.03 | ₩226,000 | ₩231,000 | ₩213,000 | ₩228,000 | +0.88% | 13.4만 |
|---|
| 2026.02.02 | ₩212,500 | ₩228,000 | ₩210,500 | ₩214,000 | +0.71% | 12.8만 |
|---|
| 2026.01.30 | ₩229,000 | ₩240,000 | ₩220,500 | ₩224,000 | -2.18% | 17.6만 |
|---|
| 2026.01.29 | ₩222,500 | ₩229,500 | ₩212,500 | ₩229,000 | +2.92% | 22.4만 |
|---|
| 2026.01.28 | ₩217,500 | ₩222,000 | ₩211,000 | ₩218,000 | +0.23% | 20.5만 |
|---|
| 2026.01.27 | ₩214,000 | ₩221,500 | ₩208,000 | ₩214,000 | 0.00% | 16.1만 |
|---|
| 2026.01.26 | ₩200,000 | ₩215,500 | ₩198,500 | ₩215,500 | +7.75% | 24만 |
|---|
| 2026.01.23 | ₩180,000 | ₩199,100 | ₩179,000 | ₩198,900 | +10.50% | 21.6만 |
|---|
| 2026.01.22 | ₩178,000 | ₩180,000 | ₩173,600 | ₩176,500 | -0.84% | 18.9만 |
|---|
| 2026.01.21 | ₩191,400 | ₩191,800 | ₩176,300 | ₩179,700 | -6.11% | 25.6만 |
|---|
| 2026.01.20 | ₩190,400 | ₩196,700 | ₩190,300 | ₩193,000 | +1.37% | 10.2만 |
|---|
| 2026.01.19 | ₩196,000 | ₩197,300 | ₩189,400 | ₩190,300 | -2.91% | 11.6만 |
|---|
| 2026.01.16 | ₩193,800 | ₩198,700 | ₩187,000 | ₩196,000 | +1.14% | 18.2만 |
|---|
| 2026.01.15 | ₩200,000 | ₩201,000 | ₩195,700 | ₩197,000 | -1.50% | 10.8만 |
|---|
| 2026.01.14 | ₩210,000 | ₩213,500 | ₩199,200 | ₩201,000 | -4.29% | 13.5만 |
|---|
| 2026.01.13 | ₩214,000 | ₩214,000 | ₩203,500 | ₩212,000 | -0.93% | 11.8만 |
|---|
| 2026.01.12 | ₩225,500 | ₩229,000 | ₩212,000 | ₩214,500 | -4.88% | 16.3만 |
|---|
| 2026.01.09 | ₩203,000 | ₩232,000 | ₩200,000 | ₩230,500 | +13.55% | 29.5만 |
|---|
| 2026.01.08 | ₩205,000 | ₩208,000 | ₩199,900 | ₩203,000 | -0.98% | 11.9만 |
|---|
| 2026.01.07 | ₩200,500 | ₩211,500 | ₩195,200 | ₩205,000 | +2.24% | 22.6만 |
|---|
| 2026.01.06 | ₩214,000 | ₩217,500 | ₩200,000 | ₩203,000 | -5.14% | 17.1만 |
|---|
| 2026.01.05 | ₩210,000 | ₩223,000 | ₩205,000 | ₩214,500 | +2.14% | 14만 |
|---|
| 2026.01.02 | ₩216,000 | ₩220,000 | ₩209,500 | ₩215,000 | -0.46% | 12.6만 |
|---|
| 2025.12.30 | ₩220,500 | ₩224,000 | ₩209,500 | ₩217,500 | -1.36% | 15.3만 |
|---|
| 2025.12.29 | ₩230,000 | ₩233,000 | ₩218,000 | ₩220,000 | -4.35% | 21.3만 |
|---|
| 2025.12.26 | ₩218,000 | ₩230,250 | ₩217,000 | ₩228,500 | +4.82% | 22.1만 |
|---|
| 2025.12.24 | ₩205,500 | ₩218,500 | ₩205,000 | ₩215,500 | +4.87% | 15.1만 |
|---|
| 2025.12.23 | ₩209,500 | ₩213,500 | ₩205,000 | ₩208,000 | -0.72% | 12.7만 |
|---|
| 2025.12.22 | ₩215,000 | ₩217,500 | ₩206,000 | ₩208,000 | -3.26% | 12.8만 |
|---|
| 2025.12.19 | ₩207,500 | ₩224,000 | ₩206,000 | ₩215,000 | +3.61% | 19.7만 |
|---|
| 2025.12.18 | ₩206,000 | ₩207,500 | ₩200,000 | ₩205,500 | -0.24% | 11.2만 |
|---|
| 2025.12.17 | ₩214,000 | ₩217,500 | ₩207,500 | ₩209,000 | -2.34% | 7.4만 |
|---|
| 2025.12.16 | ₩208,500 | ₩220,500 | ₩204,000 | ₩212,500 | +1.92% | 17.6만 |
|---|
| 2025.12.15 | ₩209,500 | ₩211,000 | ₩205,500 | ₩209,000 | -0.24% | 10.9만 |
|---|
| 2025.12.12 | ₩218,500 | ₩223,000 | ₩208,000 | ₩209,500 | -4.12% | 15.2만 |
|---|
| 2025.12.11 | ₩222,000 | ₩224,000 | ₩212,000 | ₩215,500 | -2.93% | 17.7만 |
|---|
| 2025.12.10 | ₩220,000 | ₩224,000 | ₩211,500 | ₩220,500 | +0.23% | 16.5만 |
|---|
| 2025.12.09 | ₩226,000 | ₩236,000 | ₩218,000 | ₩222,000 | -1.77% | 18.2만 |
|---|
| 2025.12.08 | ₩230,500 | ₩237,500 | ₩218,000 | ₩224,000 | -2.82% | 16.1만 |
|---|
| 2025.12.05 | ₩236,000 | ₩242,000 | ₩219,000 | ₩238,000 | +0.85% | 21.5만 |
|---|
| 2025.12.04 | ₩244,500 | ₩251,000 | ₩232,000 | ₩232,000 | -5.11% | 18.4만 |
|---|
| 2025.12.03 | ₩242,500 | ₩255,500 | ₩236,000 | ₩249,000 | +2.68% | 15.5만 |
|---|
| 2025.12.02 | ₩239,500 | ₩244,500 | ₩234,000 | ₩242,500 | +1.25% | 11.7만 |
|---|
| 2025.12.01 | ₩237,000 | ₩246,000 | ₩232,500 | ₩239,000 | +0.84% | 14.4만 |
|---|
| 2025.11.28 | ₩229,000 | ₩240,000 | ₩227,500 | ₩235,500 | +2.84% | 16만 |
|---|
| 2025.11.27 | ₩240,000 | ₩240,000 | ₩228,500 | ₩230,500 | -3.96% | 8.5만 |
|---|
| 2025.11.26 | ₩229,500 | ₩245,500 | ₩224,500 | ₩240,500 | +4.79% | 16.2만 |
|---|
| 2025.11.25 | ₩237,000 | ₩240,000 | ₩226,000 | ₩229,500 | -3.16% | 8.7만 |
|---|
| 2025.11.24 | ₩239,500 | ₩241,000 | ₩226,500 | ₩236,500 | -1.25% | 9.7만 |
|---|
| 2025.11.21 | ₩232,000 | ₩239,500 | ₩231,000 | ₩235,000 | +1.29% | 9.3만 |
|---|
| 2025.11.20 | ₩230,000 | ₩244,500 | ₩225,500 | ₩239,000 | +3.91% | 18.4만 |
|---|
| 2025.11.19 | ₩234,000 | ₩234,000 | ₩218,000 | ₩220,500 | -5.77% | 8.9만 |
|---|
| 2025.11.18 | ₩229,000 | ₩234,500 | ₩223,500 | ₩234,500 | +2.40% | 9.7만 |
|---|
| 2025.11.17 | ₩217,500 | ₩235,500 | ₩215,500 | ₩231,500 | +6.44% | 13.4만 |
|---|
| 2025.11.14 | ₩214,500 | ₩225,500 | ₩210,500 | ₩218,500 | +1.86% | 10.3만 |
|---|
| 2025.11.13 | ₩223,500 | ₩223,500 | ₩213,500 | ₩219,500 | -1.79% | 8.8만 |
|---|
| 2025.11.12 | ₩225,000 | ₩230,750 | ₩218,500 | ₩223,500 | -0.67% | 16.5만 |
|---|
| 2025.11.11 | ₩202,000 | ₩221,500 | ₩198,900 | ₩215,000 | +6.44% | 14.3만 |
|---|
| 2025.11.10 | ₩203,500 | ₩207,500 | ₩200,000 | ₩203,500 | 0.00% | 6.8만 |
|---|
| 2025.11.07 | ₩195,300 | ₩207,000 | ₩195,000 | ₩203,500 | +4.20% | 8만 |
|---|
| 2025.11.06 | ₩211,000 | ₩213,500 | ₩202,500 | ₩202,500 | -4.03% | 8만 |
|---|
| 2025.11.05 | ₩215,000 | ₩215,500 | ₩204,000 | ₩207,500 | -3.49% | 10.7만 |
|---|
| 2025.11.04 | ₩204,000 | ₩224,000 | ₩199,900 | ₩219,000 | +7.35% | 23.6만 |
|---|
| 2025.11.03 | ₩198,900 | ₩199,800 | ₩192,400 | ₩197,500 | -0.70% | 12.7만 |
|---|
| 2025.10.31 | ₩199,000 | ₩204,500 | ₩193,500 | ₩196,000 | -1.51% | 15.9만 |
|---|
| 2025.10.30 | ₩202,500 | ₩205,000 | ₩194,600 | ₩195,300 | -3.56% | 13.5만 |
|---|
| 2025.10.29 | ₩208,500 | ₩211,500 | ₩199,900 | ₩203,000 | -2.64% | 11.7만 |
|---|
| 2025.10.28 | ₩209,000 | ₩219,000 | ₩204,500 | ₩207,500 | -0.72% | 9.9만 |
|---|
| 2025.10.27 | ₩197,400 | ₩217,000 | ₩195,100 | ₩211,500 | +7.14% | 36만 |
|---|
| 2025.10.24 | ₩194,800 | ₩194,900 | ₩173,900 | ₩184,600 | -5.24% | 54.1만 |
|---|
| 2025.10.23 | ₩168,900 | ₩172,000 | ₩164,600 | ₩170,400 | +0.89% | 14.1만 |
|---|
| 2025.10.22 | ₩167,300 | ₩178,800 | ₩166,000 | ₩178,000 | +6.40% | 16.6만 |
|---|
| 2025.10.21 | ₩173,500 | ₩173,500 | ₩158,900 | ₩167,300 | -3.57% | 15.9만 |
|---|
| 2025.10.20 | ₩172,400 | ₩178,800 | ₩168,500 | ₩168,500 | -2.26% | 8.9만 |
|---|
| 2025.10.17 | ₩156,900 | ₩176,900 | ₩156,700 | ₩173,500 | +10.58% | 23.7만 |
|---|
| 2025.10.16 | ₩165,000 | ₩165,000 | ₩153,500 | ₩159,400 | -3.39% | 10.2만 |
|---|
| 2025.10.15 | ₩167,500 | ₩167,900 | ₩160,900 | ₩161,700 | -3.46% | 10.5만 |
|---|
| 2025.10.14 | ₩162,100 | ₩174,500 | ₩162,000 | ₩167,900 | +3.58% | 16.1만 |
|---|
| 2025.10.13 | ₩162,700 | ₩165,900 | ₩160,200 | ₩160,500 | -1.35% | 9.1만 |
|---|
| 2025.10.10 | ₩171,200 | ₩173,600 | ₩166,700 | ₩167,800 | -1.99% | 8.8만 |
|---|