시장 데이터를 불러오는 중
전체 종목
CJ 바이오사이언스 과거 주가
CJ 바이오사이언스 · 311690.KQ · KOSDAQ
주요 제품·사업: 생명정보 플랫폼, 마이크로바이옴 분석 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ 바이오사이언스 · 311690.KQ · KOSDAQ
주요 제품·사업: 생명정보 플랫폼, 마이크로바이옴 분석 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,845 | ₩3,890 | ₩3,760 | ₩3,760 | -2.21% | 6.6천 |
| 2026.10.08 | ₩3,880 | ₩3,950 | ₩3,820 | ₩3,845 | -0.90% | 9.2천 |
| 2026.10.07 | ₩3,715 | ₩3,835 | ₩3,695 | ₩3,820 | +2.83% | 6천 |
| 2026.10.06 | ₩3,775 | ₩3,795 | ₩3,705 | ₩3,740 | -0.93% | 4.4천 |
| 2026.10.02 | ₩3,800 | ₩3,800 | ₩3,700 | ₩3,775 | -0.66% | 6.7천 |
| 2026.10.01 | ₩3,705 | ₩3,830 | ₩3,685 | ₩3,730 | +0.67% | 4.2천 |
| 2026.09.30 | ₩3,720 | ₩3,750 | ₩3,690 | ₩3,705 | -0.40% | 2.1천 |
| 2026.09.29 | ₩3,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,650 |
| ₩3,730 |
| -0.40% |
| 7.2천 |
| 2026.09.28 | ₩3,800 | ₩3,800 | ₩3,615 | ₩3,740 | -1.58% | 8.2천 |
|---|
| 2026.09.23 | ₩3,795 | ₩3,795 | ₩3,595 | ₩3,710 | -2.24% | 6.9천 |
|---|
| 2026.09.22 | ₩3,800 | ₩3,800 | ₩3,665 | ₩3,705 | -2.50% | 3.6천 |
|---|
| 2026.09.21 | ₩3,685 | ₩3,800 | ₩3,625 | ₩3,630 | -1.49% | 6.3천 |
|---|
| 2026.09.18 | ₩3,685 | ₩3,715 | ₩3,645 | ₩3,645 | -1.09% | 5.1천 |
|---|
| 2026.09.17 | ₩3,865 | ₩3,870 | ₩3,615 | ₩3,680 | -4.79% | 4.5천 |
|---|
| 2026.09.16 | ₩3,715 | ₩3,850 | ₩3,660 | ₩3,695 | -0.54% | 6.3천 |
|---|
| 2026.09.15 | ₩3,720 | ₩3,845 | ₩3,595 | ₩3,700 | -0.54% | 3.8천 |
|---|
| 2026.09.14 | ₩3,855 | ₩3,970 | ₩3,730 | ₩3,835 | -0.52% | 3.6천 |
|---|
| 2026.09.11 | ₩3,855 | ₩3,995 | ₩3,805 | ₩3,855 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩3,980 | ₩3,980 | ₩3,830 | ₩3,855 | -3.14% | 1.6천 |
|---|
| 2026.09.09 | ₩3,990 | ₩3,990 | ₩3,790 | ₩3,970 | -0.50% | 3천 |
|---|
| 2026.09.08 | ₩3,990 | ₩4,020 | ₩3,895 | ₩3,895 | -2.38% | 3.3천 |
|---|
| 2026.09.07 | ₩3,990 | ₩4,070 | ₩3,895 | ₩4,020 | +0.75% | 2.5천 |
|---|
| 2026.09.04 | ₩3,990 | ₩4,000 | ₩3,935 | ₩3,985 | -0.13% | 2.7천 |
|---|
| 2026.09.03 | ₩4,070 | ₩4,095 | ₩3,990 | ₩3,990 | -1.97% | 4.3천 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,180 | ₩3,970 | ₩4,100 | +0.24% | 1.1만 |
|---|
| 2026.09.01 | ₩4,070 | ₩4,185 | ₩4,000 | ₩4,085 | +0.37% | 5.6천 |
|---|
| 2026.08.31 | ₩4,100 | ₩4,150 | ₩4,000 | ₩4,070 | -0.73% | 2.5천 |
|---|
| 2026.08.28 | ₩3,965 | ₩4,150 | ₩3,965 | ₩4,100 | +3.40% | 1.1만 |
|---|
| 2026.08.27 | ₩4,000 | ₩4,030 | ₩3,900 | ₩3,965 | -0.88% | 9.1천 |
|---|
| 2026.08.26 | ₩3,950 | ₩3,950 | ₩3,820 | ₩3,850 | -2.53% | 1.3천 |
|---|
| 2026.08.25 | ₩4,000 | ₩4,000 | ₩3,720 | ₩3,810 | -4.75% | 2천 |
|---|
| 2026.08.24 | ₩3,695 | ₩4,005 | ₩3,600 | ₩3,895 | +5.41% | 1.1만 |
|---|
| 2026.08.21 | ₩3,950 | ₩3,950 | ₩3,650 | ₩3,695 | -6.46% | 5.4천 |
|---|
| 2026.08.20 | ₩3,995 | ₩3,995 | ₩3,795 | ₩3,850 | -3.63% | 2.8천 |
|---|
| 2026.08.19 | ₩3,825 | ₩4,000 | ₩3,675 | ₩3,795 | -0.78% | 2.9천 |
|---|
| 2026.08.18 | ₩3,975 | ₩3,975 | ₩3,835 | ₩3,835 | -3.52% | 6.2천 |
|---|
| 2026.08.14 | ₩4,040 | ₩4,070 | ₩3,935 | ₩3,975 | -1.61% | 9.1천 |
|---|
| 2026.08.13 | ₩4,030 | ₩4,100 | ₩3,920 | ₩4,050 | +0.50% | 4.8천 |
|---|
| 2026.08.12 | ₩4,020 | ₩4,050 | ₩3,950 | ₩4,030 | +0.25% | 8.6천 |
|---|
| 2026.08.11 | ₩4,000 | ₩4,065 | ₩3,920 | ₩4,020 | +0.50% | 1.1만 |
|---|
| 2026.08.10 | ₩3,775 | ₩4,000 | ₩3,775 | ₩4,000 | +5.96% | 8.7천 |
|---|
| 2026.08.07 | ₩3,695 | ₩3,795 | ₩3,655 | ₩3,760 | +1.76% | 6천 |
|---|
| 2026.08.06 | ₩3,700 | ₩3,885 | ₩3,565 | ₩3,685 | -0.41% | 1.6만 |
|---|
| 2026.08.05 | ₩3,600 | ₩3,700 | ₩3,550 | ₩3,700 | +2.78% | 9천 |
|---|
| 2026.08.04 | ₩3,400 | ₩3,600 | ₩3,400 | ₩3,600 | +5.88% | 7.2천 |
|---|
| 2026.08.03 | ₩3,430 | ₩3,515 | ₩3,430 | ₩3,435 | +0.15% | 7천 |
|---|
| 2026.07.31 | ₩3,280 | ₩3,460 | ₩3,280 | ₩3,430 | +4.57% | 9.4천 |
|---|
| 2026.07.30 | ₩3,060 | ₩3,470 | ₩3,060 | ₩3,185 | +4.08% | 1.4만 |
|---|
| 2026.07.29 | ₩3,630 | ₩3,630 | ₩3,295 | ₩3,380 | -6.89% | 1.2만 |
|---|
| 2026.07.28 | ₩3,495 | ₩3,655 | ₩3,410 | ₩3,410 | -2.43% | 2만 |
|---|
| 2026.07.27 | ₩3,655 | ₩3,740 | ₩3,525 | ₩3,525 | -3.56% | 1.1만 |
|---|
| 2026.07.24 | ₩3,735 | ₩3,775 | ₩3,630 | ₩3,655 | -2.14% | 1만 |
|---|
| 2026.07.23 | ₩3,630 | ₩3,750 | ₩3,585 | ₩3,735 | +2.89% | 1.4만 |
|---|
| 2026.07.22 | ₩3,690 | ₩3,755 | ₩3,610 | ₩3,635 | -1.49% | 1만 |
|---|
| 2026.07.21 | ₩3,845 | ₩3,845 | ₩3,670 | ₩3,670 | -4.55% | 9천 |
|---|
| 2026.07.20 | ₩3,840 | ₩3,840 | ₩3,690 | ₩3,770 | -1.82% | 1.2만 |
|---|
| 2026.07.16 | ₩4,000 | ₩4,000 | ₩3,800 | ₩3,860 | -3.50% | 2만 |
|---|
| 2026.07.15 | ₩3,960 | ₩4,115 | ₩3,960 | ₩4,000 | +1.01% | 3.6천 |
|---|
| 2026.07.14 | ₩4,110 | ₩4,115 | ₩3,920 | ₩3,960 | -3.65% | 3만 |
|---|
| 2026.07.13 | ₩4,250 | ₩4,420 | ₩4,090 | ₩4,100 | -3.53% | 7.6천 |
|---|
| 2026.07.10 | ₩4,265 | ₩4,380 | ₩4,160 | ₩4,250 | -0.35% | 2.8천 |
|---|
| 2026.07.09 | ₩4,295 | ₩4,390 | ₩4,175 | ₩4,250 | -1.05% | 1.1만 |
|---|
| 2026.07.08 | ₩4,430 | ₩4,430 | ₩4,080 | ₩4,330 | -2.26% | 1.3만 |
|---|
| 2026.07.07 | ₩4,450 | ₩4,730 | ₩4,350 | ₩4,430 | -0.45% | 1만 |
|---|
| 2026.07.06 | ₩4,645 | ₩4,800 | ₩4,300 | ₩4,410 | -5.06% | 1만 |
|---|
| 2026.07.03 | ₩4,560 | ₩4,705 | ₩4,440 | ₩4,645 | +1.86% | 6.5천 |
|---|
| 2026.07.02 | ₩4,580 | ₩4,590 | ₩4,150 | ₩4,560 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩4,400 | ₩4,600 | ₩4,300 | ₩4,370 | -0.68% | 1.5만 |
|---|
| 2026.06.30 | ₩4,540 | ₩4,540 | ₩4,305 | ₩4,360 | -3.96% | 5.6천 |
|---|
| 2026.06.29 | ₩4,095 | ₩4,575 | ₩4,035 | ₩4,540 | +10.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,400 | ₩3,920 | ₩3,980 | -9.55% | 2.9만 |
|---|
| 2026.06.25 | ₩4,400 | ₩4,565 | ₩4,200 | ₩4,205 | -4.43% | 8.5천 |
|---|
| 2026.06.24 | ₩4,220 | ₩4,400 | ₩4,170 | ₩4,400 | +4.27% | 1만 |
|---|
| 2026.06.23 | ₩4,480 | ₩4,490 | ₩4,235 | ₩4,240 | -5.36% | 1.9만 |
|---|
| 2026.06.22 | ₩4,575 | ₩4,575 | ₩4,370 | ₩4,500 | -1.64% | 1.9만 |
|---|
| 2026.06.19 | ₩4,850 | ₩4,850 | ₩4,500 | ₩4,610 | -4.95% | 1.4만 |
|---|
| 2026.06.18 | ₩5,010 | ₩5,040 | ₩4,650 | ₩4,800 | -4.19% | 2만 |
|---|
| 2026.06.17 | ₩5,190 | ₩5,190 | ₩4,900 | ₩5,050 | -2.70% | 8.7천 |
|---|
| 2026.06.16 | ₩5,200 | ₩5,200 | ₩4,870 | ₩5,070 | -2.50% | 1.5만 |
|---|
| 2026.06.15 | ₩4,890 | ₩5,340 | ₩4,890 | ₩5,080 | +3.89% | 1.8만 |
|---|
| 2026.06.12 | ₩4,905 | ₩5,040 | ₩4,855 | ₩4,890 | -0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩4,370 | ₩5,090 | ₩4,370 | ₩4,900 | +12.13% | 1.4만 |
|---|
| 2026.06.10 | ₩4,900 | ₩4,900 | ₩4,555 | ₩4,630 | -5.51% | 75 |
|---|
| 2026.06.09 | ₩4,440 | ₩4,875 | ₩4,440 | ₩4,675 | +5.29% | 1.7만 |
|---|
| 2026.06.08 | ₩4,810 | ₩4,810 | ₩4,395 | ₩4,440 | -7.69% | 2만 |
|---|
| 2026.06.05 | ₩4,890 | ₩5,060 | ₩4,700 | ₩4,880 | -0.20% | 3.2만 |
|---|
| 2026.06.04 | ₩4,990 | ₩5,260 | ₩4,800 | ₩4,825 | -3.31% | 1.5만 |
|---|
| 2026.06.02 | ₩5,000 | ₩5,000 | ₩4,700 | ₩4,995 | -0.10% | 2.2만 |
|---|
| 2026.06.01 | ₩5,160 | ₩5,200 | ₩4,895 | ₩5,040 | -2.33% | 4만 |
|---|
| 2026.05.29 | ₩5,780 | ₩5,780 | ₩5,070 | ₩5,160 | -10.73% | 5.8만 |
|---|
| 2026.05.28 | ₩5,610 | ₩5,750 | ₩5,400 | ₩5,630 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,610 | -4.92% | 6.6만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,280 | ₩5,820 | ₩5,900 | -3.91% | 3.5만 |
|---|
| 2026.05.22 | ₩5,980 | ₩6,550 | ₩5,980 | ₩6,140 | +2.68% | 5.7만 |
|---|
| 2026.05.21 | ₩6,020 | ₩6,220 | ₩5,840 | ₩5,980 | -0.66% | 4만 |
|---|
| 2026.05.20 | ₩6,160 | ₩6,210 | ₩5,950 | ₩6,060 | -1.62% | 3만 |
|---|
| 2026.05.19 | ₩6,170 | ₩6,410 | ₩6,090 | ₩6,210 | +0.65% | 3.5만 |
|---|
| 2026.05.18 | ₩6,410 | ₩6,600 | ₩6,020 | ₩6,150 | -4.06% | 2.8만 |
|---|
| 2026.05.15 | ₩6,860 | ₩6,880 | ₩6,450 | ₩6,550 | -4.52% | 6.3만 |
|---|
| 2026.05.14 | ₩6,800 | ₩6,960 | ₩6,650 | ₩6,860 | +0.88% | 4.5만 |
|---|
| 2026.05.13 | ₩7,120 | ₩7,300 | ₩6,710 | ₩6,760 | -5.06% | 6.6만 |
|---|
| 2026.05.12 | ₩7,450 | ₩7,450 | ₩7,000 | ₩7,120 | -4.43% | 3.3만 |
|---|
| 2026.05.11 | ₩7,710 | ₩7,710 | ₩7,360 | ₩7,450 | -3.37% | 2.7만 |
|---|
| 2026.05.08 | ₩7,670 | ₩7,740 | ₩7,550 | ₩7,710 | +0.52% | 2.3만 |
|---|
| 2026.05.07 | ₩7,790 | ₩7,790 | ₩7,660 | ₩7,750 | -0.51% | 1.8만 |
|---|
| 2026.05.06 | ₩7,860 | ₩7,860 | ₩7,590 | ₩7,790 | -0.89% | 3.3만 |
|---|
| 2026.05.04 | ₩7,790 | ₩7,890 | ₩7,650 | ₩7,840 | +0.64% | 3.3만 |
|---|
| 2026.04.30 | ₩7,920 | ₩7,920 | ₩7,690 | ₩7,790 | -1.64% | 3.2만 |
|---|
| 2026.04.29 | ₩8,030 | ₩8,050 | ₩7,870 | ₩7,920 | -1.37% | 2만 |
|---|
| 2026.04.28 | ₩8,130 | ₩8,130 | ₩7,900 | ₩8,030 | -1.23% | 1.4만 |
|---|
| 2026.04.27 | ₩7,960 | ₩8,140 | ₩7,850 | ₩8,130 | +2.14% | 3.8만 |
|---|
| 2026.04.24 | ₩7,920 | ₩7,970 | ₩7,900 | ₩7,950 | +0.38% | 6.1천 |
|---|
| 2026.04.23 | ₩7,980 | ₩8,100 | ₩7,800 | ₩7,970 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩7,960 | ₩8,050 | ₩7,850 | ₩7,970 | +0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩8,060 | ₩8,060 | ₩7,910 | ₩7,960 | -1.24% | 1.6만 |
|---|
| 2026.04.20 | ₩8,200 | ₩8,200 | ₩8,040 | ₩8,060 | -1.71% | 1.3만 |
|---|
| 2026.04.17 | ₩8,140 | ₩8,520 | ₩8,070 | ₩8,200 | +0.74% | 4.6만 |
|---|
| 2026.04.16 | ₩7,900 | ₩8,180 | ₩7,890 | ₩8,130 | +2.91% | 3.5만 |
|---|
| 2026.04.15 | ₩7,810 | ₩7,880 | ₩7,670 | ₩7,780 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩7,610 | ₩7,820 | ₩7,610 | ₩7,690 | +1.05% | 1.2만 |
|---|
| 2026.04.13 | ₩7,750 | ₩7,780 | ₩7,570 | ₩7,670 | -1.03% | 7.5천 |
|---|
| 2026.04.10 | ₩7,520 | ₩7,800 | ₩7,320 | ₩7,680 | +2.13% | 7.3만 |
|---|
| 2026.04.09 | ₩8,050 | ₩8,050 | ₩7,510 | ₩7,510 | -6.71% | 5.1만 |
|---|
| 2026.04.08 | ₩8,000 | ₩8,050 | ₩7,900 | ₩7,980 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩8,100 | ₩8,100 | ₩7,830 | ₩7,950 | -1.85% | 1.6만 |
|---|
| 2026.04.06 | ₩8,050 | ₩8,070 | ₩7,900 | ₩8,060 | +0.12% | 5.8천 |
|---|
| 2026.04.03 | ₩8,010 | ₩8,090 | ₩7,830 | ₩8,050 | +0.50% | 6.9천 |
|---|
| 2026.04.02 | ₩8,320 | ₩8,450 | ₩7,840 | ₩7,890 | -5.17% | 2.1만 |
|---|
| 2026.04.01 | ₩7,930 | ₩8,280 | ₩7,930 | ₩8,280 | +4.41% | 1.8만 |
|---|
| 2026.03.31 | ₩8,120 | ₩8,120 | ₩7,800 | ₩7,820 | -3.69% | 2.6만 |
|---|
| 2026.03.30 | ₩8,100 | ₩8,190 | ₩8,000 | ₩8,120 | +0.25% | 1만 |
|---|
| 2026.03.27 | ₩8,470 | ₩8,480 | ₩8,130 | ₩8,210 | -3.07% | 1.8만 |
|---|
| 2026.03.26 | ₩8,250 | ₩8,750 | ₩8,220 | ₩8,470 | +2.67% | 5.4만 |
|---|
| 2026.03.25 | ₩7,890 | ₩8,380 | ₩7,830 | ₩8,250 | +4.56% | 2.4만 |
|---|
| 2026.03.24 | ₩7,980 | ₩8,000 | ₩7,790 | ₩7,890 | -1.13% | 1.3만 |
|---|
| 2026.03.23 | ₩8,150 | ₩8,150 | ₩7,810 | ₩7,810 | -4.17% | 1.8만 |
|---|
| 2026.03.20 | ₩8,100 | ₩8,260 | ₩8,020 | ₩8,050 | -0.62% | 1.4만 |
|---|
| 2026.03.19 | ₩8,050 | ₩8,090 | ₩7,880 | ₩8,090 | +0.50% | 8.5천 |
|---|
| 2026.03.18 | ₩8,230 | ₩8,240 | ₩7,990 | ₩8,050 | -2.19% | 1.1만 |
|---|
| 2026.03.17 | ₩8,120 | ₩8,250 | ₩8,020 | ₩8,200 | +0.99% | 7.1천 |
|---|
| 2026.03.16 | ₩8,070 | ₩8,120 | ₩7,980 | ₩8,000 | -0.87% | 8.4천 |
|---|
| 2026.03.13 | ₩8,290 | ₩8,360 | ₩8,070 | ₩8,070 | -2.65% | 7.3천 |
|---|
| 2026.03.12 | ₩8,110 | ₩8,300 | ₩8,030 | ₩8,300 | +2.34% | 5.2천 |
|---|
| 2026.03.11 | ₩8,200 | ₩8,390 | ₩8,070 | ₩8,110 | -1.10% | 1.4만 |
|---|
| 2026.03.10 | ₩7,800 | ₩8,200 | ₩7,800 | ₩8,180 | +4.87% | 1.7만 |
|---|
| 2026.03.09 | ₩8,010 | ₩8,010 | ₩7,700 | ₩7,740 | -3.37% | 2.3만 |
|---|
| 2026.03.06 | ₩8,060 | ₩8,190 | ₩7,820 | ₩8,030 | -0.37% | 1.1만 |
|---|
| 2026.03.05 | ₩7,620 | ₩8,120 | ₩7,620 | ₩8,060 | +5.77% | 9.6천 |
|---|
| 2026.03.04 | ₩8,220 | ₩8,280 | ₩7,350 | ₩7,420 | -9.73% | 5.8만 |
|---|
| 2026.03.03 | ₩8,550 | ₩8,770 | ₩8,290 | ₩8,300 | -2.92% | 2.6만 |
|---|
| 2026.02.27 | ₩8,710 | ₩8,770 | ₩8,590 | ₩8,610 | -1.15% | 2.2만 |
|---|
| 2026.02.26 | ₩8,990 | ₩8,990 | ₩8,660 | ₩8,710 | -3.11% | 3.2만 |
|---|
| 2026.02.25 | ₩9,030 | ₩9,090 | ₩8,800 | ₩8,820 | -2.33% | 3.7만 |
|---|
| 2026.02.24 | ₩9,140 | ₩9,220 | ₩8,900 | ₩9,060 | -0.88% | 2.3만 |
|---|
| 2026.02.23 | ₩8,950 | ₩9,340 | ₩8,950 | ₩9,140 | +2.12% | 3.5만 |
|---|
| 2026.02.20 | ₩9,150 | ₩9,170 | ₩8,840 | ₩8,950 | -2.19% | 3만 |
|---|
| 2026.02.19 | ₩8,690 | ₩9,170 | ₩8,580 | ₩9,020 | +3.80% | 4.6만 |
|---|
| 2026.02.13 | ₩8,900 | ₩8,900 | ₩8,570 | ₩8,590 | -3.48% | 2.5만 |
|---|
| 2026.02.12 | ₩8,760 | ₩8,940 | ₩8,750 | ₩8,850 | +1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩8,890 | ₩8,890 | ₩8,600 | ₩8,760 | -1.46% | 2.4만 |
|---|
| 2026.02.10 | ₩8,400 | ₩8,850 | ₩8,400 | ₩8,780 | +4.52% | 4.5만 |
|---|
| 2026.02.09 | ₩8,370 | ₩8,600 | ₩8,310 | ₩8,470 | +1.19% | 1.7만 |
|---|
| 2026.02.06 | ₩8,530 | ₩8,530 | ₩8,160 | ₩8,310 | -2.58% | 2.9만 |
|---|
| 2026.02.05 | ₩8,550 | ₩8,880 | ₩8,500 | ₩8,520 | -0.35% | 2.4만 |
|---|
| 2026.02.04 | ₩8,410 | ₩8,600 | ₩8,330 | ₩8,550 | +1.66% | 2.8만 |
|---|
| 2026.02.03 | ₩8,570 | ₩8,620 | ₩8,290 | ₩8,380 | -2.22% | 3.9만 |
|---|
| 2026.02.02 | ₩8,900 | ₩8,900 | ₩8,420 | ₩8,640 | -2.92% | 5.1만 |
|---|
| 2026.01.30 | ₩8,900 | ₩8,990 | ₩8,700 | ₩8,900 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩8,890 | ₩9,105 | ₩8,470 | ₩8,920 | +0.34% | 4.5만 |
|---|
| 2026.01.28 | ₩8,880 | ₩9,000 | ₩8,760 | ₩8,890 | +0.11% | 3.8만 |
|---|
| 2026.01.27 | ₩8,920 | ₩8,940 | ₩8,800 | ₩8,880 | -0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,550 | ₩8,940 | ₩8,550 | ₩8,920 | +4.33% | 5.3만 |
|---|
| 2026.01.23 | ₩8,510 | ₩8,670 | ₩8,350 | ₩8,550 | +0.47% | 2.4만 |
|---|
| 2026.01.22 | ₩8,150 | ₩8,640 | ₩8,000 | ₩8,510 | +4.42% | 4.1만 |
|---|
| 2026.01.21 | ₩8,480 | ₩8,480 | ₩8,100 | ₩8,150 | -3.89% | 3.8만 |
|---|
| 2026.01.20 | ₩8,370 | ₩8,640 | ₩8,150 | ₩8,480 | +1.31% | 2.6만 |
|---|
| 2026.01.19 | ₩8,550 | ₩8,550 | ₩8,190 | ₩8,340 | -2.46% | 4.7만 |
|---|
| 2026.01.16 | ₩8,550 | ₩8,550 | ₩8,410 | ₩8,550 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩8,580 | ₩8,730 | ₩8,420 | ₩8,540 | -0.47% | 9천 |
|---|
| 2026.01.14 | ₩8,580 | ₩8,630 | ₩8,420 | ₩8,530 | -0.58% | 1.9만 |
|---|
| 2026.01.13 | ₩8,540 | ₩8,650 | ₩8,430 | ₩8,510 | -0.35% | 3.3만 |
|---|
| 2026.01.12 | ₩8,690 | ₩8,850 | ₩8,500 | ₩8,590 | -1.15% | 1.5만 |
|---|
| 2026.01.09 | ₩8,770 | ₩8,910 | ₩8,690 | ₩8,690 | -0.91% | 2.8만 |
|---|
| 2026.01.08 | ₩8,820 | ₩8,910 | ₩8,690 | ₩8,770 | -0.57% | 1.7만 |
|---|
| 2026.01.07 | ₩9,040 | ₩9,050 | ₩8,810 | ₩8,820 | -2.43% | 4.1만 |
|---|
| 2026.01.06 | ₩9,150 | ₩9,270 | ₩9,000 | ₩9,040 | -1.20% | 3만 |
|---|
| 2026.01.05 | ₩9,220 | ₩9,240 | ₩9,050 | ₩9,180 | -0.43% | 2.6만 |
|---|
| 2026.01.02 | ₩9,320 | ₩9,420 | ₩9,120 | ₩9,220 | -1.07% | 1.7만 |
|---|
| 2025.12.30 | ₩9,640 | ₩9,640 | ₩9,280 | ₩9,320 | -3.32% | 2.7만 |
|---|
| 2025.12.29 | ₩9,160 | ₩9,640 | ₩9,160 | ₩9,640 | +5.24% | 1.9만 |
|---|
| 2025.12.26 | ₩9,470 | ₩9,470 | ₩9,260 | ₩9,340 | -1.37% | 8.6천 |
|---|
| 2025.12.24 | ₩9,560 | ₩9,560 | ₩9,370 | ₩9,380 | -1.88% | 1.1만 |
|---|
| 2025.12.23 | ₩10,010 | ₩10,010 | ₩9,500 | ₩9,550 | -4.60% | 3.1만 |
|---|
| 2025.12.22 | ₩9,760 | ₩10,200 | ₩9,760 | ₩9,920 | +1.64% | 4.8만 |
|---|
| 2025.12.19 | ₩9,190 | ₩9,930 | ₩9,100 | ₩9,800 | +6.64% | 4만 |
|---|
| 2025.12.18 | ₩9,130 | ₩9,320 | ₩9,090 | ₩9,140 | +0.11% | 1.9만 |
|---|
| 2025.12.17 | ₩9,550 | ₩9,660 | ₩9,210 | ₩9,330 | -2.30% | 2.3만 |
|---|
| 2025.12.16 | ₩9,640 | ₩9,705 | ₩9,280 | ₩9,550 | -0.93% | 3만 |
|---|
| 2025.12.15 | ₩9,200 | ₩9,790 | ₩9,000 | ₩9,700 | +5.43% | 7.8만 |
|---|
| 2025.12.12 | ₩9,360 | ₩9,450 | ₩9,150 | ₩9,200 | -1.71% | 1.3만 |
|---|
| 2025.12.11 | ₩9,360 | ₩9,490 | ₩9,270 | ₩9,360 | 0.00% | 1.3만 |
|---|
| 2025.12.10 | ₩9,460 | ₩9,500 | ₩9,190 | ₩9,350 | -1.16% | 1.4만 |
|---|
| 2025.12.09 | ₩9,090 | ₩9,600 | ₩9,040 | ₩9,460 | +4.07% | 4.3만 |
|---|
| 2025.12.08 | ₩9,390 | ₩9,390 | ₩9,010 | ₩9,060 | -3.51% | 7.6천 |
|---|
| 2025.12.05 | ₩9,250 | ₩9,390 | ₩9,170 | ₩9,300 | +0.54% | 1.3만 |
|---|
| 2025.12.04 | ₩9,240 | ₩9,300 | ₩9,000 | ₩9,250 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩8,990 | ₩9,280 | ₩8,960 | ₩9,240 | +2.78% | 9.7천 |
|---|
| 2025.12.02 | ₩9,250 | ₩9,370 | ₩8,950 | ₩8,990 | -2.81% | 6.7만 |
|---|
| 2025.12.01 | ₩9,450 | ₩9,540 | ₩9,250 | ₩9,270 | -1.90% | 1.7만 |
|---|
| 2025.11.28 | ₩8,920 | ₩9,460 | ₩8,920 | ₩9,450 | +5.94% | 3.6만 |
|---|
| 2025.11.27 | ₩8,860 | ₩8,970 | ₩8,800 | ₩8,920 | +0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩8,610 | ₩8,930 | ₩8,610 | ₩8,860 | +2.90% | 2만 |
|---|
| 2025.11.25 | ₩8,670 | ₩8,720 | ₩8,550 | ₩8,630 | -0.46% | 2만 |
|---|
| 2025.11.24 | ₩8,670 | ₩8,740 | ₩8,610 | ₩8,660 | -0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩8,920 | ₩8,920 | ₩8,590 | ₩8,670 | -2.80% | 9.9천 |
|---|
| 2025.11.20 | ₩8,790 | ₩8,810 | ₩8,660 | ₩8,800 | +0.11% | 1.1만 |
|---|
| 2025.11.19 | ₩9,010 | ₩9,010 | ₩8,280 | ₩8,690 | -3.55% | 3.3만 |
|---|
| 2025.11.18 | ₩9,200 | ₩9,210 | ₩8,950 | ₩8,950 | -2.72% | 2만 |
|---|
| 2025.11.17 | ₩9,290 | ₩9,450 | ₩9,050 | ₩9,330 | +0.43% | 1.3만 |
|---|
| 2025.11.14 | ₩9,520 | ₩9,640 | ₩9,270 | ₩9,290 | -2.42% | 1.8만 |
|---|
| 2025.11.13 | ₩9,400 | ₩9,680 | ₩9,330 | ₩9,520 | +1.28% | 2.4만 |
|---|
| 2025.11.12 | ₩8,940 | ₩9,500 | ₩8,940 | ₩9,400 | +5.15% | 3.5만 |
|---|
| 2025.11.11 | ₩9,280 | ₩9,540 | ₩9,100 | ₩9,100 | -1.94% | 1.4만 |
|---|
| 2025.11.10 | ₩9,080 | ₩9,260 | ₩9,030 | ₩9,250 | +1.87% | 5천 |
|---|
| 2025.11.07 | ₩9,300 | ₩9,340 | ₩8,900 | ₩9,020 | -3.01% | 4만 |
|---|
| 2025.11.06 | ₩9,150 | ₩9,500 | ₩9,100 | ₩9,360 | +2.30% | 1.4만 |
|---|
| 2025.11.05 | ₩9,250 | ₩9,260 | ₩8,870 | ₩9,150 | -1.08% | 2만 |
|---|
| 2025.11.04 | ₩9,030 | ₩9,360 | ₩8,950 | ₩9,250 | +2.44% | 2.7만 |
|---|
| 2025.11.03 | ₩9,150 | ₩9,150 | ₩9,000 | ₩9,030 | -1.31% | 2.2만 |
|---|
| 2025.10.31 | ₩9,130 | ₩9,290 | ₩9,080 | ₩9,160 | +0.33% | 1.1만 |
|---|
| 2025.10.30 | ₩9,250 | ₩9,300 | ₩9,120 | ₩9,130 | -1.30% | 1.6만 |
|---|
| 2025.10.29 | ₩9,500 | ₩9,500 | ₩9,330 | ₩9,330 | -1.79% | 8천 |
|---|
| 2025.10.28 | ₩9,490 | ₩9,590 | ₩9,450 | ₩9,460 | -0.32% | 9.3천 |
|---|
| 2025.10.27 | ₩9,130 | ₩9,500 | ₩9,130 | ₩9,490 | +3.94% | 1.8만 |
|---|
| 2025.10.24 | ₩9,340 | ₩9,340 | ₩9,100 | ₩9,120 | -2.36% | 3.4만 |
|---|
| 2025.10.23 | ₩9,350 | ₩9,350 | ₩9,260 | ₩9,290 | -0.64% | 3.4천 |
|---|
| 2025.10.22 | ₩9,200 | ₩9,360 | ₩9,180 | ₩9,350 | +1.63% | 1.7만 |
|---|
| 2025.10.21 | ₩9,350 | ₩9,390 | ₩9,210 | ₩9,260 | -0.96% | 2.9만 |
|---|
| 2025.10.20 | ₩9,480 | ₩9,510 | ₩9,270 | ₩9,350 | -1.37% | 2.9만 |
|---|
| 2025.10.17 | ₩9,610 | ₩9,610 | ₩9,430 | ₩9,440 | -1.77% | 1.5만 |
|---|
| 2025.10.16 | ₩9,630 | ₩9,760 | ₩9,560 | ₩9,630 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩9,580 | ₩9,650 | ₩9,500 | ₩9,630 | +0.52% | 9.3천 |
|---|
| 2025.10.14 | ₩9,740 | ₩9,830 | ₩9,500 | ₩9,530 | -2.16% | 2.4만 |
|---|
| 2025.10.13 | ₩9,890 | ₩9,900 | ₩9,730 | ₩9,740 | -1.52% | 1.8만 |
|---|