시장 데이터를 불러오는 중
전체 종목
지놈앤컴퍼니 과거 주가
314130.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴 기반 치료제, 화장품, 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
314130.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴 기반 치료제, 화장품, 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,290 | ₩5,700 | ₩5,060 | ₩5,470 | +3.40% | 64.3만 |
| 2026.10.07 | ₩5,870 | ₩5,870 | ₩5,180 | ₩5,320 | -9.37% | 86.7만 |
| 2026.10.06 | ₩5,630 | ₩5,930 | ₩5,500 | ₩5,880 | +4.44% | 76.4만 |
| 2026.10.02 | ₩5,390 | ₩5,620 | ₩5,240 | ₩5,500 | +2.04% | 56.6만 |
| 2026.10.01 | ₩5,110 | ₩5,420 | ₩5,000 | ₩5,390 | +5.48% | 45.4만 |
| 2026.09.29 | — | — | — | ₩4,455 | — | — |
| 2026.09.23 | ₩4,230 | ₩4,985 | ₩4,150 | ₩4,835 | +14.30% | 139.5만 |
| 2026.09.22 | ₩3,965 | ₩4,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,905 |
| ₩4,230 |
| +6.68% |
| 80.8만 |
| 2026.09.21 | ₩3,470 | ₩4,110 | ₩3,465 | ₩3,990 | +14.99% | 177.3만 |
|---|
| 2026.09.18 | ₩3,455 | ₩3,515 | ₩2,925 | ₩3,395 | -1.74% | 212.2만 |
|---|
| 2026.09.17 | ₩3,345 | ₩3,595 | ₩3,310 | ₩3,515 | +5.08% | 38.4만 |
|---|
| 2026.09.16 | — | — | — | ₩3,330 | — | — |
|---|
| 2026.09.15 | ₩3,285 | ₩3,465 | ₩3,185 | ₩3,405 | +3.65% | 65.9만 |
|---|
| 2026.09.14 | ₩3,320 | ₩3,320 | ₩3,120 | ₩3,175 | -4.37% | 9.1만 |
|---|
| 2026.08.28 | ₩3,990 | ₩4,020 | ₩3,800 | ₩3,815 | -4.39% | 29.3만 |
|---|
| 2026.08.27 | ₩4,045 | ₩4,100 | ₩3,950 | ₩3,985 | -1.48% | 18.8만 |
|---|
| 2026.08.26 | ₩4,075 | ₩4,130 | ₩3,990 | ₩4,045 | -0.74% | 32.9만 |
|---|
| 2026.08.25 | ₩4,235 | ₩4,235 | ₩3,950 | ₩4,075 | -3.78% | 28.4만 |
|---|
| 2026.08.24 | ₩4,230 | ₩4,365 | ₩4,150 | ₩4,240 | +0.24% | 20.9만 |
|---|
| 2026.08.21 | ₩4,275 | ₩4,475 | ₩4,150 | ₩4,205 | -1.64% | 27.1만 |
|---|
| 2026.08.20 | ₩4,360 | ₩4,520 | ₩4,160 | ₩4,415 | +1.26% | 32.5만 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,380 | ₩4,015 | ₩4,230 | +5.35% | 29.1만 |
|---|
| 2026.08.18 | ₩4,625 | ₩4,625 | ₩4,145 | ₩4,230 | -8.54% | 65.6만 |
|---|
| 2026.08.14 | ₩4,545 | ₩4,720 | ₩4,410 | ₩4,620 | +1.65% | 33.4만 |
|---|
| 2026.08.13 | ₩4,500 | ₩4,570 | ₩4,255 | ₩4,460 | -0.89% | 28.7만 |
|---|
| 2026.08.12 | ₩4,140 | ₩4,550 | ₩4,025 | ₩4,430 | +7.00% | 42.6만 |
|---|
| 2026.08.11 | ₩4,160 | ₩4,280 | ₩3,950 | ₩4,190 | +0.72% | 55.7만 |
|---|
| 2026.08.10 | ₩3,725 | ₩4,240 | ₩3,675 | ₩4,160 | +11.68% | 228.3만 |
|---|
| 2026.08.07 | ₩3,585 | ₩3,635 | ₩3,365 | ₩3,630 | +1.26% | 47.1만 |
|---|
| 2026.08.06 | ₩3,520 | ₩3,680 | ₩3,400 | ₩3,600 | +2.27% | 38.2만 |
|---|
| 2026.08.05 | ₩3,735 | ₩3,875 | ₩3,530 | ₩3,580 | -4.15% | 48만 |
|---|
| 2026.08.04 | ₩3,365 | ₩4,050 | ₩3,365 | ₩3,650 | +8.47% | 48만 |
|---|
| 2026.08.03 | ₩3,115 | ₩3,625 | ₩3,115 | ₩3,455 | +10.91% | 32.4만 |
|---|
| 2026.07.31 | ₩3,120 | ₩3,310 | ₩3,060 | ₩3,280 | +5.13% | 62만 |
|---|
| 2026.07.30 | ₩3,100 | ₩3,175 | ₩2,975 | ₩2,990 | -3.55% | 40만 |
|---|
| 2026.07.29 | ₩3,570 | ₩3,795 | ₩3,005 | ₩3,100 | -13.17% | 99.6만 |
|---|
| 2026.07.28 | ₩3,795 | ₩3,795 | ₩3,510 | ₩3,565 | -6.06% | 22만 |
|---|
| 2026.07.27 | ₩3,790 | ₩3,990 | ₩3,735 | ₩3,800 | +0.26% | 14.9만 |
|---|
| 2026.07.24 | ₩4,005 | ₩4,030 | ₩3,725 | ₩3,730 | -6.87% | 26.7만 |
|---|
| 2026.07.23 | ₩3,895 | ₩4,225 | ₩3,725 | ₩4,095 | +5.13% | 34.6만 |
|---|
| 2026.07.22 | ₩3,565 | ₩3,915 | ₩3,565 | ₩3,850 | +7.99% | 26.7만 |
|---|
| 2026.07.21 | ₩3,510 | ₩3,635 | ₩3,320 | ₩3,540 | +0.85% | 28.5만 |
|---|
| 2026.07.20 | ₩3,510 | ₩3,600 | ₩3,390 | ₩3,480 | -0.85% | 16.3만 |
|---|
| 2026.07.16 | ₩3,925 | ₩3,925 | ₩3,595 | ₩3,625 | -7.64% | 24.1만 |
|---|
| 2026.07.15 | ₩3,695 | ₩3,965 | ₩3,695 | ₩3,880 | +5.01% | 24.3만 |
|---|
| 2026.07.14 | ₩3,985 | ₩4,095 | ₩3,455 | ₩3,590 | -9.91% | 42.2만 |
|---|
| 2026.07.13 | ₩4,345 | ₩4,375 | ₩3,855 | ₩3,935 | -9.44% | 38.3만 |
|---|
| 2026.07.10 | ₩3,785 | ₩4,545 | ₩3,635 | ₩4,260 | +12.55% | 49.8만 |
|---|
| 2026.07.09 | ₩3,435 | ₩3,940 | ₩3,435 | ₩3,830 | +11.50% | 45.5만 |
|---|
| 2026.07.08 | ₩3,720 | ₩3,765 | ₩3,440 | ₩3,495 | -6.05% | 28.1만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,930 | ₩3,500 | ₩3,765 | +7.57% | 32.6만 |
|---|
| 2026.07.06 | ₩3,780 | ₩3,855 | ₩3,510 | ₩3,560 | -5.82% | 29만 |
|---|
| 2026.07.03 | ₩3,825 | ₩3,840 | ₩3,520 | ₩3,760 | -1.70% | 39.6만 |
|---|
| 2026.07.02 | ₩4,095 | ₩4,100 | ₩3,690 | ₩3,715 | -9.28% | 25.9만 |
|---|
| 2026.07.01 | ₩3,860 | ₩4,175 | ₩3,660 | ₩4,110 | +6.48% | 33.1만 |
|---|
| 2026.06.30 | ₩3,835 | ₩4,100 | ₩3,620 | ₩3,860 | +0.65% | 42.9만 |
|---|
| 2026.06.29 | ₩3,520 | ₩3,975 | ₩3,520 | ₩3,835 | +8.95% | 69.3만 |
|---|
| 2026.06.26 | ₩3,900 | ₩3,950 | ₩3,510 | ₩3,575 | -8.33% | 67.1만 |
|---|
| 2026.06.25 | ₩4,455 | ₩4,545 | ₩3,810 | ₩3,965 | -11.00% | 72.9만 |
|---|
| 2026.06.24 | ₩4,330 | ₩4,590 | ₩4,250 | ₩4,455 | +2.89% | 31.1만 |
|---|
| 2026.06.23 | ₩4,750 | ₩4,850 | ₩4,310 | ₩4,330 | -8.84% | 61만 |
|---|
| 2026.06.22 | ₩4,740 | ₩4,990 | ₩4,505 | ₩4,745 | +0.11% | 42.6만 |
|---|
| 2026.06.19 | ₩5,270 | ₩5,280 | ₩4,745 | ₩4,885 | -7.31% | 44.3만 |
|---|
| 2026.06.18 | ₩5,580 | ₩5,590 | ₩5,150 | ₩5,270 | -5.56% | 58.2만 |
|---|
| 2026.06.17 | ₩5,560 | ₩5,950 | ₩5,410 | ₩5,600 | +0.72% | 112.4만 |
|---|
| 2026.06.16 | ₩5,540 | ₩5,750 | ₩5,380 | ₩5,540 | 0.00% | 32.8만 |
|---|
| 2026.06.15 | ₩5,510 | ₩5,650 | ₩5,210 | ₩5,540 | +0.54% | 38.1만 |
|---|
| 2026.06.12 | ₩5,690 | ₩5,910 | ₩5,350 | ₩5,400 | -5.10% | 48.9만 |
|---|
| 2026.06.11 | ₩5,770 | ₩5,950 | ₩5,410 | ₩5,630 | -2.43% | 51.3만 |
|---|
| 2026.06.10 | ₩6,100 | ₩6,130 | ₩5,530 | ₩5,810 | -4.75% | 470 |
|---|
| 2026.06.09 | ₩4,845 | ₩6,090 | ₩4,715 | ₩5,950 | +22.81% | 105.1만 |
|---|
| 2026.06.08 | ₩5,090 | ₩5,240 | ₩4,755 | ₩4,845 | -4.81% | 59.5만 |
|---|
| 2026.06.05 | ₩5,870 | ₩5,880 | ₩5,350 | ₩5,420 | -7.67% | 41.2만 |
|---|
| 2026.06.04 | ₩5,550 | ₩6,070 | ₩5,420 | ₩5,870 | +5.77% | 55.6만 |
|---|
| 2026.06.02 | ₩5,500 | ₩5,720 | ₩5,360 | ₩5,550 | +0.91% | 40.1만 |
|---|
| 2026.06.01 | ₩6,070 | ₩6,120 | ₩5,270 | ₩5,500 | -9.39% | 89.1만 |
|---|
| 2026.05.29 | ₩5,750 | ₩6,320 | ₩5,330 | ₩6,120 | +6.43% | 78만 |
|---|
| 2026.05.28 | ₩5,900 | ₩6,060 | ₩5,410 | ₩5,630 | -4.58% | 62.8만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,850 | ₩5,380 | ₩5,710 | +1.96% | 69.8만 |
|---|
| 2026.05.26 | ₩5,830 | ₩5,990 | ₩5,500 | ₩5,700 | -2.23% | 69.8만 |
|---|
| 2026.05.22 | ₩5,220 | ₩5,750 | ₩5,220 | ₩5,650 | +8.24% | 109.7만 |
|---|
| 2026.05.21 | ₩6,550 | ₩6,550 | ₩5,120 | ₩5,200 | -20.61% | 426.6만 |
|---|
| 2026.05.20 | ₩6,400 | ₩6,500 | ₩6,000 | ₩6,430 | +0.47% | 43.1만 |
|---|
| 2026.05.19 | ₩6,120 | ₩6,630 | ₩5,600 | ₩6,600 | +7.84% | 302.5만 |
|---|
| 2026.05.18 | ₩6,460 | ₩6,690 | ₩6,050 | ₩6,600 | +2.17% | 29만 |
|---|
| 2026.05.15 | ₩7,200 | ₩7,210 | ₩6,480 | ₩6,630 | -7.92% | 42.3만 |
|---|
| 2026.05.14 | ₩6,900 | ₩7,280 | ₩6,850 | ₩7,190 | +4.20% | 35.7만 |
|---|
| 2026.05.13 | ₩7,120 | ₩7,570 | ₩6,860 | ₩6,900 | -3.09% | 60.4만 |
|---|
| 2026.05.12 | ₩7,050 | ₩7,200 | ₩6,740 | ₩6,980 | -0.99% | 47.5만 |
|---|
| 2026.05.11 | ₩6,820 | ₩7,240 | ₩6,660 | ₩6,800 | -0.29% | 43.7만 |
|---|
| 2026.05.08 | ₩7,170 | ₩7,350 | ₩6,560 | ₩6,800 | -5.16% | 43.9만 |
|---|
| 2026.05.07 | ₩7,500 | ₩7,690 | ₩6,970 | ₩7,050 | -6.00% | 38.4만 |
|---|
| 2026.05.06 | ₩7,350 | ₩7,910 | ₩7,000 | ₩7,500 | +2.04% | 67.8만 |
|---|
| 2026.05.04 | ₩7,330 | ₩7,640 | ₩7,090 | ₩7,340 | +0.14% | 46.4만 |
|---|
| 2026.04.30 | ₩7,630 | ₩7,650 | ₩6,970 | ₩7,060 | -7.47% | 65.7만 |
|---|
| 2026.04.29 | ₩6,360 | ₩7,990 | ₩6,360 | ₩7,650 | +20.28% | 278.9만 |
|---|
| 2026.04.28 | ₩6,510 | ₩6,510 | ₩6,220 | ₩6,350 | -2.46% | 30.9만 |
|---|
| 2026.04.27 | ₩6,250 | ₩6,740 | ₩6,140 | ₩6,510 | +4.16% | 55.8만 |
|---|
| 2026.04.24 | ₩6,110 | ₩6,330 | ₩6,000 | ₩6,100 | -0.16% | 42.9만 |
|---|
| 2026.04.23 | ₩6,220 | ₩6,240 | ₩5,700 | ₩6,100 | -1.93% | 69.4만 |
|---|
| 2026.04.22 | ₩6,130 | ₩6,270 | ₩6,000 | ₩6,140 | +0.16% | 34만 |
|---|
| 2026.04.21 | ₩7,050 | ₩7,070 | ₩5,810 | ₩6,090 | -13.62% | 142.3만 |
|---|
| 2026.04.20 | ₩7,120 | ₩7,320 | ₩6,890 | ₩7,020 | -1.40% | 40.4만 |
|---|
| 2026.04.17 | ₩7,140 | ₩7,140 | ₩6,850 | ₩7,090 | -0.70% | 30.6만 |
|---|
| 2026.04.16 | ₩7,160 | ₩7,480 | ₩6,900 | ₩7,090 | -0.98% | 54.5만 |
|---|
| 2026.04.15 | ₩7,170 | ₩7,170 | ₩6,920 | ₩7,140 | -0.42% | 39.4만 |
|---|
| 2026.04.14 | ₩6,730 | ₩7,270 | ₩6,550 | ₩7,070 | +5.05% | 67.3만 |
|---|
| 2026.04.13 | ₩6,550 | ₩6,740 | ₩6,320 | ₩6,510 | -0.61% | 30.8만 |
|---|
| 2026.04.10 | ₩6,670 | ₩6,820 | ₩6,540 | ₩6,620 | -0.75% | 28.7만 |
|---|
| 2026.04.09 | ₩6,910 | ₩6,950 | ₩6,500 | ₩6,660 | -3.62% | 36.1만 |
|---|
| 2026.04.08 | ₩7,150 | ₩7,160 | ₩6,450 | ₩6,910 | -3.36% | 65.2만 |
|---|
| 2026.04.07 | ₩7,020 | ₩7,250 | ₩6,550 | ₩6,780 | -3.42% | 35.8만 |
|---|
| 2026.04.06 | ₩7,770 | ₩7,790 | ₩6,800 | ₩7,010 | -9.78% | 65.8만 |
|---|
| 2026.04.03 | ₩7,500 | ₩7,700 | ₩7,250 | ₩7,250 | -3.33% | 30.8만 |
|---|
| 2026.04.02 | ₩8,060 | ₩8,120 | ₩7,210 | ₩7,290 | -9.55% | 49.9만 |
|---|
| 2026.04.01 | ₩8,260 | ₩8,320 | ₩7,650 | ₩7,810 | -5.45% | 53.4만 |
|---|
| 2026.03.31 | ₩8,680 | ₩8,780 | ₩7,820 | ₩7,890 | -9.10% | 72.8만 |
|---|
| 2026.03.30 | ₩9,090 | ₩9,270 | ₩8,680 | ₩8,800 | -3.19% | 40.5만 |
|---|
| 2026.03.27 | ₩9,740 | ₩9,900 | ₩8,830 | ₩9,720 | -0.21% | 45.7만 |
|---|
| 2026.03.26 | ₩9,980 | ₩10,000 | ₩9,600 | ₩9,720 | -2.61% | 62.5만 |
|---|
| 2026.03.25 | ₩9,800 | ₩10,080 | ₩9,530 | ₩9,870 | +0.71% | 95.6만 |
|---|
| 2026.03.24 | ₩9,200 | ₩9,930 | ₩8,800 | ₩9,780 | +6.30% | 156.5만 |
|---|
| 2026.03.23 | ₩8,900 | ₩9,200 | ₩8,620 | ₩8,750 | -1.69% | 67.1만 |
|---|
| 2026.03.20 | ₩8,520 | ₩9,200 | ₩8,300 | ₩8,960 | +5.16% | 56.1만 |
|---|
| 2026.03.19 | ₩8,690 | ₩9,000 | ₩8,380 | ₩8,460 | -2.65% | 61.9만 |
|---|
| 2026.03.18 | ₩9,090 | ₩9,360 | ₩8,660 | ₩8,750 | -3.74% | 66만 |
|---|
| 2026.03.17 | ₩9,060 | ₩9,260 | ₩8,450 | ₩8,610 | -4.97% | 67.8만 |
|---|
| 2026.03.16 | ₩8,710 | ₩9,420 | ₩8,530 | ₩9,060 | +4.02% | 85.5만 |
|---|
| 2026.03.13 | ₩8,210 | ₩8,880 | ₩8,000 | ₩8,620 | +4.99% | 53.6만 |
|---|
| 2026.03.12 | ₩7,840 | ₩8,890 | ₩7,760 | ₩8,310 | +5.99% | 89.3만 |
|---|
| 2026.03.11 | ₩7,010 | ₩8,390 | ₩7,010 | ₩7,970 | +13.69% | 142.3만 |
|---|
| 2026.03.10 | ₩6,620 | ₩7,050 | ₩6,600 | ₩6,970 | +5.29% | 50만 |
|---|
| 2026.03.09 | ₩6,590 | ₩6,790 | ₩6,090 | ₩6,330 | -3.95% | 43.8만 |
|---|
| 2026.03.06 | ₩6,900 | ₩8,320 | ₩6,490 | ₩7,030 | +1.88% | 121.2만 |
|---|
| 2026.03.05 | ₩5,700 | ₩6,485 | ₩5,700 | ₩6,400 | +12.28% | 40.1만 |
|---|
| 2026.03.04 | ₩6,250 | ₩6,250 | ₩5,500 | ₩5,590 | -10.56% | 84.8만 |
|---|
| 2026.03.03 | ₩6,310 | ₩6,800 | ₩6,150 | ₩6,380 | +1.11% | 66.5만 |
|---|
| 2026.02.27 | ₩6,450 | ₩6,600 | ₩6,300 | ₩6,360 | -1.40% | 35.2만 |
|---|
| 2026.02.26 | ₩6,750 | ₩6,750 | ₩6,400 | ₩6,400 | -5.19% | 70.4만 |
|---|
| 2026.02.25 | ₩6,910 | ₩7,010 | ₩6,540 | ₩6,750 | -2.32% | 57.6만 |
|---|
| 2026.02.24 | ₩7,560 | ₩7,600 | ₩6,900 | ₩6,910 | -8.60% | 62.4만 |
|---|
| 2026.02.23 | ₩7,270 | ₩7,690 | ₩7,030 | ₩7,560 | +3.99% | 39.8만 |
|---|
| 2026.02.20 | ₩7,430 | ₩7,600 | ₩7,270 | ₩7,270 | -2.15% | 44.7만 |
|---|
| 2026.02.19 | ₩7,900 | ₩7,900 | ₩7,010 | ₩7,350 | -6.96% | 68만 |
|---|
| 2026.02.13 | ₩8,200 | ₩8,280 | ₩7,770 | ₩7,850 | -4.27% | 42.5만 |
|---|
| 2026.02.12 | ₩7,700 | ₩8,290 | ₩7,230 | ₩8,250 | +7.14% | 56.9만 |
|---|
| 2026.02.11 | ₩7,730 | ₩8,280 | ₩7,510 | ₩7,660 | -0.91% | 41.7만 |
|---|
| 2026.02.10 | ₩7,610 | ₩7,780 | ₩7,400 | ₩7,670 | +0.79% | 25.8만 |
|---|
| 2026.02.09 | ₩7,740 | ₩7,900 | ₩7,440 | ₩7,580 | -2.07% | 42.5만 |
|---|
| 2026.02.06 | ₩8,200 | ₩8,200 | ₩7,350 | ₩7,550 | -7.93% | 65.7만 |
|---|
| 2026.02.05 | ₩8,600 | ₩8,680 | ₩8,120 | ₩8,400 | -2.33% | 37.3만 |
|---|
| 2026.02.04 | ₩8,670 | ₩8,700 | ₩8,170 | ₩8,600 | -0.81% | 47만 |
|---|
| 2026.02.03 | ₩8,300 | ₩8,780 | ₩8,150 | ₩8,660 | +4.34% | 43.3만 |
|---|
| 2026.02.02 | ₩8,600 | ₩8,650 | ₩8,010 | ₩8,220 | -4.42% | 58만 |
|---|
| 2026.01.30 | ₩9,280 | ₩9,570 | ₩8,360 | ₩8,610 | -7.22% | 147.4만 |
|---|
| 2026.01.29 | ₩9,300 | ₩9,750 | ₩8,900 | ₩9,280 | -0.22% | 68.9만 |
|---|
| 2026.01.28 | ₩9,490 | ₩10,180 | ₩9,220 | ₩9,270 | -2.32% | 133.6만 |
|---|
| 2026.01.27 | ₩9,780 | ₩10,100 | ₩9,340 | ₩9,490 | -2.97% | 71.5만 |
|---|
| 2026.01.26 | ₩9,970 | ₩10,030 | ₩9,400 | ₩9,870 | -1.00% | 124.3만 |
|---|
| 2026.01.23 | ₩8,840 | ₩10,170 | ₩8,710 | ₩9,970 | +12.78% | 233.1만 |
|---|
| 2026.01.22 | ₩8,720 | ₩9,050 | ₩8,130 | ₩8,840 | +1.38% | 110.3만 |
|---|
| 2026.01.21 | ₩8,130 | ₩8,640 | ₩7,750 | ₩8,330 | +2.46% | 174.1만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,880 | ₩7,750 | ₩8,390 | +4.09% | 169.7만 |
|---|
| 2026.01.19 | ₩7,000 | ₩8,300 | ₩6,820 | ₩7,970 | +13.86% | 213.5만 |
|---|
| 2026.01.16 | ₩6,630 | ₩7,500 | ₩6,450 | ₩7,000 | +5.58% | 176.9만 |
|---|
| 2026.01.15 | ₩6,080 | ₩6,500 | ₩6,050 | ₩6,490 | +6.74% | 77.6만 |
|---|
| 2026.01.14 | ₩6,160 | ₩6,400 | ₩5,750 | ₩5,940 | -3.57% | 65만 |
|---|
| 2026.01.13 | ₩6,940 | ₩6,940 | ₩5,995 | ₩6,090 | -12.25% | 107.2만 |
|---|
| 2026.01.12 | ₩7,190 | ₩7,190 | ₩6,550 | ₩6,710 | -6.68% | 85.7만 |
|---|
| 2026.01.09 | ₩7,260 | ₩7,300 | ₩6,930 | ₩7,130 | -1.79% | 60.9만 |
|---|
| 2026.01.08 | ₩6,850 | ₩7,300 | ₩6,730 | ₩7,260 | +5.99% | 97.9만 |
|---|
| 2026.01.07 | ₩6,970 | ₩7,020 | ₩6,630 | ₩6,750 | -3.16% | 57.4만 |
|---|
| 2026.01.06 | ₩7,190 | ₩7,390 | ₩6,750 | ₩6,920 | -3.76% | 120.3만 |
|---|
| 2026.01.05 | ₩7,590 | ₩7,600 | ₩6,830 | ₩7,220 | -4.87% | 150.2만 |
|---|
| 2026.01.02 | ₩6,980 | ₩7,740 | ₩6,980 | ₩7,700 | +10.32% | 119.5만 |
|---|
| 2025.12.30 | ₩6,840 | ₩7,100 | ₩6,790 | ₩6,880 | +0.58% | 57.8만 |
|---|
| 2025.12.29 | ₩6,420 | ₩7,050 | ₩6,350 | ₩7,000 | +9.03% | 107.3만 |
|---|
| 2025.12.26 | ₩5,920 | ₩6,430 | ₩5,750 | ₩6,230 | +5.24% | 102.9만 |
|---|
| 2025.12.24 | ₩6,430 | ₩6,730 | ₩5,670 | ₩5,920 | -7.93% | 164.7만 |
|---|
| 2025.12.23 | ₩6,740 | ₩6,970 | ₩6,350 | ₩6,370 | -5.49% | 85.9만 |
|---|
| 2025.12.22 | ₩7,090 | ₩7,150 | ₩6,650 | ₩6,780 | -4.37% | 155만 |
|---|
| 2025.12.19 | ₩6,070 | ₩7,200 | ₩5,850 | ₩7,090 | +16.80% | 395.1만 |
|---|
| 2025.12.18 | ₩5,340 | ₩6,000 | ₩5,300 | ₩5,860 | +9.74% | 128.5만 |
|---|
| 2025.12.17 | ₩5,720 | ₩6,150 | ₩5,380 | ₩5,410 | -5.42% | 110.2만 |
|---|
| 2025.12.16 | ₩5,940 | ₩6,050 | ₩5,530 | ₩5,560 | -6.40% | 123만 |
|---|
| 2025.12.15 | ₩5,710 | ₩6,180 | ₩5,470 | ₩6,000 | +5.08% | 165.2만 |
|---|
| 2025.12.12 | ₩5,220 | ₩5,850 | ₩5,020 | ₩5,800 | +11.11% | 293.6만 |
|---|
| 2025.12.11 | ₩4,765 | ₩5,360 | ₩4,510 | ₩5,220 | +9.55% | 265.3만 |
|---|
| 2025.12.10 | ₩5,040 | ₩5,040 | ₩4,645 | ₩4,740 | -5.95% | 147.6만 |
|---|
| 2025.12.09 | ₩4,770 | ₩5,450 | ₩4,695 | ₩5,190 | +8.81% | 243.9만 |
|---|
| 2025.12.08 | ₩5,270 | ₩5,320 | ₩4,650 | ₩4,675 | -11.29% | 127.8만 |
|---|
| 2025.12.05 | ₩4,360 | ₩5,550 | ₩4,295 | ₩5,260 | +20.64% | 396만 |
|---|
| 2025.12.04 | ₩4,430 | ₩4,560 | ₩4,215 | ₩4,450 | +0.45% | 144.3만 |
|---|
| 2025.12.03 | ₩3,815 | ₩4,600 | ₩3,770 | ₩4,410 | +15.60% | 402.1만 |
|---|
| 2025.12.02 | ₩3,780 | ₩3,815 | ₩3,450 | ₩3,760 | -0.53% | 88만 |
|---|
| 2025.12.01 | ₩3,930 | ₩4,035 | ₩3,720 | ₩3,755 | -4.45% | 94만 |
|---|
| 2025.11.28 | ₩3,790 | ₩4,195 | ₩3,735 | ₩3,925 | +3.56% | 251만 |
|---|
| 2025.11.27 | ₩3,400 | ₩3,935 | ₩3,300 | ₩3,775 | +11.03% | 518.3만 |
|---|
| 2025.11.26 | ₩2,770 | ₩3,180 | ₩2,770 | ₩3,140 | +13.36% | 72.8만 |
|---|
| 2025.11.25 | ₩2,885 | ₩2,890 | ₩2,745 | ₩2,750 | -4.68% | 18.7만 |
|---|
| 2025.11.24 | ₩2,925 | ₩2,925 | ₩2,770 | ₩2,805 | -4.10% | 21만 |
|---|
| 2025.11.21 | ₩2,960 | ₩2,990 | ₩2,860 | ₩2,910 | -1.69% | 14.8만 |
|---|
| 2025.11.20 | ₩2,845 | ₩3,045 | ₩2,845 | ₩3,010 | +5.80% | 26.4만 |
|---|
| 2025.11.19 | ₩2,905 | ₩2,925 | ₩2,810 | ₩2,860 | -1.55% | 13.8만 |
|---|
| 2025.11.18 | ₩2,985 | ₩3,000 | ₩2,850 | ₩2,905 | -2.68% | 31.4만 |
|---|
| 2025.11.17 | ₩3,045 | ₩3,075 | ₩2,900 | ₩2,985 | -1.97% | 26.8만 |
|---|
| 2025.11.14 | ₩3,075 | ₩3,195 | ₩3,000 | ₩3,025 | -1.63% | 30.1만 |
|---|
| 2025.11.13 | ₩3,255 | ₩3,255 | ₩3,115 | ₩3,130 | -3.84% | 47.9만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,495 | ₩2,895 | ₩3,240 | +9.83% | 448만 |
|---|
| 2025.11.11 | ₩3,045 | ₩3,045 | ₩2,890 | ₩2,950 | -3.12% | 20만 |
|---|
| 2025.11.10 | ₩2,975 | ₩2,985 | ₩2,890 | ₩2,935 | -1.34% | 18.7만 |
|---|
| 2025.11.07 | ₩3,130 | ₩3,130 | ₩2,940 | ₩3,000 | -4.15% | 38.1만 |
|---|
| 2025.11.06 | ₩3,265 | ₩3,330 | ₩3,135 | ₩3,145 | -3.68% | 34.5만 |
|---|
| 2025.11.05 | ₩3,180 | ₩3,320 | ₩3,055 | ₩3,315 | +4.25% | 57.5만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,360 | ₩3,190 | ₩3,225 | -3.73% | 39.8만 |
|---|
| 2025.11.03 | ₩3,190 | ₩3,425 | ₩3,185 | ₩3,380 | +5.96% | 93.1만 |
|---|
| 2025.10.31 | ₩3,280 | ₩3,320 | ₩3,060 | ₩3,200 | -2.44% | 71.3만 |
|---|
| 2025.10.30 | ₩2,910 | ₩3,345 | ₩2,805 | ₩3,215 | +10.48% | 269.1만 |
|---|
| 2025.10.29 | ₩2,910 | ₩2,950 | ₩2,825 | ₩2,840 | -2.41% | 15.8만 |
|---|
| 2025.10.28 | ₩2,860 | ₩2,950 | ₩2,840 | ₩2,910 | +1.75% | 23.3만 |
|---|
| 2025.10.27 | ₩2,705 | ₩2,975 | ₩2,705 | ₩2,855 | +5.55% | 65.2만 |
|---|
| 2025.10.24 | ₩2,660 | ₩2,810 | ₩2,615 | ₩2,755 | +3.57% | 24.2만 |
|---|
| 2025.10.23 | ₩2,710 | ₩2,760 | ₩2,635 | ₩2,660 | -1.85% | 7.5만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,750 | ₩2,645 | ₩2,710 | -1.45% | 8.8만 |
|---|
| 2025.10.21 | ₩2,735 | ₩2,820 | ₩2,670 | ₩2,715 | -0.73% | 20.9만 |
|---|
| 2025.10.20 | ₩2,645 | ₩2,710 | ₩2,585 | ₩2,660 | +0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩2,735 | ₩2,780 | ₩2,645 | ₩2,645 | -3.29% | 12.5만 |
|---|
| 2025.10.16 | ₩2,810 | ₩2,835 | ₩2,735 | ₩2,735 | -2.67% | 13.7만 |
|---|
| 2025.10.15 | ₩2,895 | ₩2,895 | ₩2,735 | ₩2,805 | -3.11% | 14.2만 |
|---|
| 2025.10.14 | ₩2,805 | ₩2,955 | ₩2,790 | ₩2,890 | +3.03% | 28.1만 |
|---|
| 2025.10.13 | ₩2,800 | ₩2,900 | ₩2,750 | ₩2,825 | +0.89% | 22.9만 |
|---|
| 2025.10.10 | ₩2,710 | ₩2,845 | ₩2,700 | ₩2,845 | +4.98% | 23.8만 |
|---|
| 2025.10.02 | ₩2,680 | ₩2,730 | ₩2,655 | ₩2,710 | +1.12% | 8.7만 |
|---|
| 2025.10.01 | ₩2,705 | ₩2,735 | ₩2,680 | ₩2,700 | -0.18% | 4.7만 |
|---|
| 2025.09.30 | ₩2,705 | ₩2,765 | ₩2,670 | ₩2,705 | 0.00% | 8.5만 |
|---|
| 2025.09.29 | ₩2,630 | ₩2,760 | ₩2,620 | ₩2,720 | +3.42% | 15.5만 |
|---|
| 2025.09.26 | ₩2,610 | ₩2,640 | ₩2,470 | ₩2,600 | -0.38% | 8.5만 |
|---|
| 2025.09.25 | ₩2,655 | ₩2,675 | ₩2,600 | ₩2,610 | -1.69% | 4.9만 |
|---|
| 2025.09.24 | ₩2,705 | ₩2,710 | ₩2,630 | ₩2,655 | -1.85% | 6.4만 |
|---|
| 2025.09.23 | ₩2,735 | ₩2,780 | ₩2,675 | ₩2,710 | -0.91% | 5.4만 |
|---|
| 2025.09.22 | ₩2,740 | ₩2,750 | ₩2,680 | ₩2,740 | 0.00% | 9.1만 |
|---|
| 2025.09.18 | ₩2,745 | ₩2,790 | ₩2,715 | ₩2,725 | -0.73% | 7.3만 |
|---|
| 2025.09.17 | ₩2,755 | ₩2,755 | ₩2,650 | ₩2,735 | -0.73% | 8.6만 |
|---|
| 2025.09.16 | ₩2,810 | ₩2,835 | ₩2,710 | ₩2,755 | -1.96% | 13.7만 |
|---|
| 2025.09.15 | ₩2,815 | ₩2,835 | ₩2,770 | ₩2,810 | -0.18% | 6.4만 |
|---|
| 2025.09.12 | ₩2,765 | ₩2,825 | ₩2,760 | ₩2,815 | +1.81% | 7.1만 |
|---|
| 2025.09.11 | ₩2,810 | ₩2,810 | ₩2,760 | ₩2,800 | -0.36% | 4.4만 |
|---|
| 2025.09.10 | ₩2,845 | ₩2,875 | ₩2,780 | ₩2,805 | -1.41% | 7.1만 |
|---|
| 2025.09.09 | ₩2,850 | ₩2,850 | ₩2,790 | ₩2,845 | -0.18% | 8.7만 |
|---|
| 2025.09.08 | ₩2,715 | ₩2,850 | ₩2,715 | ₩2,825 | +4.05% | 16.3만 |
|---|
| 2025.09.05 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,715 | +1.31% | 6.9만 |
|---|
| 2025.09.04 | ₩2,620 | ₩2,750 | ₩2,620 | ₩2,690 | +2.67% | 13.9만 |
|---|
| 2025.09.03 | ₩2,670 | ₩2,675 | ₩2,615 | ₩2,650 | -0.75% | 3.2만 |
|---|
| 2025.09.02 | ₩2,450 | ₩2,715 | ₩2,440 | ₩2,675 | +9.18% | 33.8만 |
|---|
| 2025.09.01 | ₩2,545 | ₩2,555 | ₩2,455 | ₩2,475 | -2.75% | 8.3만 |
|---|
| 2025.08.29 | ₩2,565 | ₩2,585 | ₩2,530 | ₩2,560 | -0.19% | 5만 |
|---|
| 2025.08.28 | ₩2,630 | ₩2,645 | ₩2,520 | ₩2,560 | -2.66% | 6.4만 |
|---|