시장 데이터를 불러오는 중
전체 종목
알피바이오 과거 주가
314140.KQ · KOSDAQ
주요 제품·사업: 연질캡슐 제형의 의약품 및 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
314140.KQ · KOSDAQ
주요 제품·사업: 연질캡슐 제형의 의약품 및 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,890 | ₩5,910 | ₩5,700 | ₩5,910 | +0.34% | 1.3만 |
| 2026.10.07 | ₩5,770 | ₩5,950 | ₩5,770 | ₩5,850 | +1.39% | 2.9천 |
| 2026.10.06 | ₩5,850 | ₩5,950 | ₩5,750 | ₩5,760 | -1.54% | 4.5천 |
| 2026.10.02 | ₩5,880 | ₩5,910 | ₩5,760 | ₩5,760 | -2.04% | 1.9만 |
| 2026.10.01 | ₩5,940 | ₩6,000 | ₩5,860 | ₩5,940 | 0.00% | 3.6천 |
| 2026.09.30 | ₩5,910 | ₩5,940 | ₩5,740 | ₩5,940 | +0.51% | 1.8만 |
| 2026.09.29 | ₩5,970 | ₩5,970 | ₩5,800 | ₩5,950 | -0.34% | 1.9만 |
| 2026.09.28 | ₩5,950 | ₩6,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,850 |
| ₩6,000 |
| +0.84% |
| 2.3만 |
| 2026.09.23 | ₩5,940 | ₩6,050 | ₩5,830 | ₩5,950 | +0.17% | 8.4천 |
|---|
| 2026.09.22 | ₩5,970 | ₩6,080 | ₩5,820 | ₩6,000 | +0.50% | 1.3만 |
|---|
| 2026.09.21 | ₩5,950 | ₩6,010 | ₩5,810 | ₩6,000 | +0.84% | 9.3천 |
|---|
| 2026.09.18 | ₩5,990 | ₩6,070 | ₩5,800 | ₩5,960 | -0.50% | 2.8만 |
|---|
| 2026.09.17 | ₩5,870 | ₩6,100 | ₩5,750 | ₩5,970 | +1.70% | 1.5만 |
|---|
| 2026.09.16 | ₩5,970 | ₩6,070 | ₩5,830 | ₩5,970 | 0.00% | 8.9천 |
|---|
| 2026.09.15 | ₩5,960 | ₩5,990 | ₩5,820 | ₩5,970 | +0.17% | 1.1만 |
|---|
| 2026.09.14 | ₩5,970 | ₩5,970 | ₩5,810 | ₩5,970 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩6,060 | ₩6,060 | ₩5,920 | ₩5,980 | -1.32% | 4.1천 |
|---|
| 2026.09.10 | ₩5,940 | ₩6,100 | ₩5,880 | ₩6,070 | +2.19% | 2만 |
|---|
| 2026.09.09 | ₩6,080 | ₩6,160 | ₩5,930 | ₩5,940 | -2.30% | 3.3만 |
|---|
| 2026.09.08 | ₩6,070 | ₩6,170 | ₩5,910 | ₩6,170 | +1.65% | 4.1만 |
|---|
| 2026.09.07 | ₩6,180 | ₩6,210 | ₩5,760 | ₩6,190 | +0.16% | 7.5만 |
|---|
| 2026.09.04 | ₩6,010 | ₩6,330 | ₩6,010 | ₩6,260 | +4.16% | 1.7만 |
|---|
| 2026.09.03 | ₩5,960 | ₩6,300 | ₩5,960 | ₩6,130 | +2.85% | 4.1만 |
|---|
| 2026.09.02 | ₩6,150 | ₩6,200 | ₩5,930 | ₩6,020 | -2.11% | 2.4만 |
|---|
| 2026.09.01 | ₩6,280 | ₩6,290 | ₩5,930 | ₩6,240 | -0.64% | 3만 |
|---|
| 2026.08.31 | ₩6,010 | ₩6,280 | ₩5,860 | ₩6,280 | +4.49% | 4.2만 |
|---|
| 2026.08.28 | ₩6,070 | ₩6,100 | ₩5,910 | ₩6,100 | +0.49% | 1.5만 |
|---|
| 2026.08.27 | ₩6,040 | ₩6,080 | ₩5,850 | ₩6,070 | +0.50% | 1.6만 |
|---|
| 2026.08.26 | ₩6,000 | ₩6,100 | ₩5,820 | ₩6,040 | +0.67% | 2.6만 |
|---|
| 2026.08.25 | ₩5,780 | ₩6,000 | ₩5,600 | ₩6,000 | +3.81% | 4.5만 |
|---|
| 2026.08.24 | ₩5,590 | ₩5,780 | ₩5,470 | ₩5,780 | +3.40% | 2만 |
|---|
| 2026.08.21 | ₩5,800 | ₩5,800 | ₩5,440 | ₩5,590 | -3.62% | 5.2만 |
|---|
| 2026.08.20 | ₩6,050 | ₩6,080 | ₩5,750 | ₩5,800 | -4.13% | 2.4만 |
|---|
| 2026.08.19 | ₩5,800 | ₩6,080 | ₩5,650 | ₩6,080 | +4.83% | 1.9만 |
|---|
| 2026.08.18 | ₩6,200 | ₩6,240 | ₩5,660 | ₩5,990 | -3.39% | 13.6만 |
|---|
| 2026.08.14 | ₩6,310 | ₩6,570 | ₩6,080 | ₩6,200 | -1.74% | 8.1만 |
|---|
| 2026.08.13 | ₩6,400 | ₩6,410 | ₩6,040 | ₩6,310 | -1.41% | 3.5만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,680 | ₩6,110 | ₩6,410 | -0.62% | 15.4만 |
|---|
| 2026.08.11 | ₩6,920 | ₩7,080 | ₩6,260 | ₩6,430 | -7.08% | 7.7만 |
|---|
| 2026.08.10 | ₩6,360 | ₩7,270 | ₩6,260 | ₩6,920 | +8.81% | 37.7만 |
|---|
| 2026.08.07 | ₩6,200 | ₩6,200 | ₩5,970 | ₩6,180 | -0.32% | 1.9만 |
|---|
| 2026.08.06 | ₩6,170 | ₩6,180 | ₩5,970 | ₩6,150 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩6,130 | ₩6,190 | ₩6,050 | ₩6,190 | +0.98% | 1.1만 |
|---|
| 2026.08.04 | ₩5,910 | ₩6,190 | ₩5,910 | ₩6,190 | +4.74% | 2.8만 |
|---|
| 2026.08.03 | ₩5,710 | ₩6,050 | ₩5,640 | ₩6,050 | +5.95% | 3.9만 |
|---|
| 2026.07.31 | ₩5,680 | ₩5,960 | ₩5,500 | ₩5,950 | +4.75% | 2.4만 |
|---|
| 2026.07.30 | ₩5,900 | ₩5,920 | ₩5,500 | ₩5,680 | -3.73% | 2.2만 |
|---|
| 2026.07.29 | ₩5,550 | ₩6,060 | ₩5,450 | ₩5,690 | +2.52% | 6.8만 |
|---|
| 2026.07.28 | ₩5,470 | ₩5,690 | ₩5,360 | ₩5,600 | +2.38% | 4.4만 |
|---|
| 2026.07.27 | ₩5,500 | ₩5,560 | ₩5,330 | ₩5,520 | +0.36% | 9.7천 |
|---|
| 2026.07.24 | ₩5,410 | ₩5,460 | ₩5,190 | ₩5,430 | +0.37% | 1.1만 |
|---|
| 2026.07.23 | ₩5,990 | ₩6,000 | ₩5,290 | ₩5,400 | -9.85% | 9.8만 |
|---|
| 2026.07.22 | ₩5,760 | ₩5,900 | ₩5,680 | ₩5,840 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩5,850 | ₩5,850 | ₩5,540 | ₩5,760 | -1.54% | 4.1천 |
|---|
| 2026.07.20 | ₩5,670 | ₩5,820 | ₩5,510 | ₩5,730 | +1.06% | 4.3만 |
|---|
| 2026.07.16 | ₩5,530 | ₩5,710 | ₩5,510 | ₩5,670 | +2.53% | 1.4만 |
|---|
| 2026.07.15 | ₩5,580 | ₩5,590 | ₩5,390 | ₩5,580 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩5,580 | ₩5,650 | ₩5,360 | ₩5,450 | -2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩5,360 | ₩5,600 | ₩5,170 | ₩5,600 | +4.48% | 2만 |
|---|
| 2026.07.10 | ₩5,440 | ₩5,500 | ₩5,260 | ₩5,330 | -2.02% | 1.5만 |
|---|
| 2026.07.09 | ₩5,510 | ₩5,580 | ₩5,050 | ₩5,480 | -0.54% | 1.8만 |
|---|
| 2026.07.08 | ₩5,610 | ₩5,800 | ₩5,410 | ₩5,550 | -1.07% | 4.5천 |
|---|
| 2026.07.07 | ₩5,700 | ₩5,830 | ₩5,550 | ₩5,620 | -1.40% | 7천 |
|---|
| 2026.07.06 | ₩5,500 | ₩5,710 | ₩5,440 | ₩5,700 | +3.64% | 9.9천 |
|---|
| 2026.07.03 | ₩5,560 | ₩5,690 | ₩5,330 | ₩5,540 | -0.36% | 8.2천 |
|---|
| 2026.07.02 | ₩5,460 | ₩5,660 | ₩5,140 | ₩5,560 | +1.83% | 1.3만 |
|---|
| 2026.07.01 | ₩5,260 | ₩5,400 | ₩5,140 | ₩5,400 | +2.66% | 7.7천 |
|---|
| 2026.06.30 | ₩5,290 | ₩5,420 | ₩5,160 | ₩5,290 | 0.00% | 5.3천 |
|---|
| 2026.06.29 | ₩5,290 | ₩5,320 | ₩5,160 | ₩5,290 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩5,120 | ₩5,360 | ₩4,810 | ₩5,340 | +4.30% | 2.2만 |
|---|
| 2026.06.25 | ₩5,230 | ₩5,360 | ₩5,030 | ₩5,120 | -2.10% | 3.6천 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,350 | ₩5,000 | ₩5,270 | +5.40% | 1.6만 |
|---|
| 2026.06.23 | ₩5,020 | ₩5,160 | ₩4,970 | ₩5,090 | +1.39% | 1.4만 |
|---|
| 2026.06.22 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,150 | -0.96% | 3.9천 |
|---|
| 2026.06.19 | ₩5,500 | ₩5,500 | ₩5,000 | ₩5,200 | -5.45% | 1.2만 |
|---|
| 2026.06.18 | ₩5,360 | ₩5,500 | ₩5,230 | ₩5,500 | +2.61% | 7.4천 |
|---|
| 2026.06.17 | ₩5,400 | ₩5,400 | ₩5,220 | ₩5,360 | -0.74% | 7.3천 |
|---|
| 2026.06.16 | ₩5,370 | ₩5,550 | ₩5,290 | ₩5,430 | +1.12% | 1.1만 |
|---|
| 2026.06.15 | ₩5,530 | ₩5,680 | ₩5,310 | ₩5,560 | +0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩5,580 | ₩5,680 | ₩5,130 | ₩5,530 | -0.90% | 3.9만 |
|---|
| 2026.06.11 | ₩5,150 | ₩6,200 | ₩5,070 | ₩5,580 | +8.35% | 12.2만 |
|---|
| 2026.06.10 | ₩5,230 | ₩5,230 | ₩5,020 | ₩5,140 | -1.72% | 2.7천 |
|---|
| 2026.06.09 | ₩5,080 | ₩5,270 | ₩5,070 | ₩5,230 | +2.95% | 3.6천 |
|---|
| 2026.06.08 | ₩5,290 | ₩5,290 | ₩4,955 | ₩5,230 | -1.13% | 1.9만 |
|---|
| 2026.06.05 | ₩5,050 | ₩5,750 | ₩5,010 | ₩5,300 | +4.95% | 6.6만 |
|---|
| 2026.06.04 | ₩5,250 | ₩5,370 | ₩5,030 | ₩5,060 | -3.62% | 1.1만 |
|---|
| 2026.06.02 | ₩5,420 | ₩5,480 | ₩5,260 | ₩5,330 | -1.66% | 7.7천 |
|---|
| 2026.06.01 | ₩5,760 | ₩5,760 | ₩5,390 | ₩5,420 | -5.90% | 1.7만 |
|---|
| 2026.05.29 | ₩5,750 | ₩5,820 | ₩5,510 | ₩5,760 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩5,750 | ₩5,770 | ₩5,400 | ₩5,610 | -2.43% | 1.3만 |
|---|
| 2026.05.27 | ₩5,950 | ₩5,950 | ₩5,550 | ₩5,750 | -3.36% | 2.4만 |
|---|
| 2026.05.26 | ₩6,000 | ₩6,090 | ₩5,930 | ₩5,990 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩6,080 | ₩6,080 | ₩5,890 | ₩6,000 | -1.32% | 1.5만 |
|---|
| 2026.05.21 | ₩5,990 | ₩6,100 | ₩5,830 | ₩6,000 | +0.17% | 7.3천 |
|---|
| 2026.05.20 | ₩5,980 | ₩5,980 | ₩5,700 | ₩5,900 | -1.34% | 1.2만 |
|---|
| 2026.05.19 | ₩6,070 | ₩6,100 | ₩5,910 | ₩6,020 | -0.82% | 1만 |
|---|
| 2026.05.18 | ₩6,000 | ₩6,120 | ₩5,930 | ₩6,110 | +1.83% | 3.2만 |
|---|
| 2026.05.15 | ₩6,080 | ₩6,100 | ₩5,910 | ₩6,090 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩5,940 | ₩6,080 | ₩5,800 | ₩6,080 | +2.36% | 1.6만 |
|---|
| 2026.05.13 | ₩5,820 | ₩5,960 | ₩5,820 | ₩5,880 | +1.03% | 9.2천 |
|---|
| 2026.05.12 | ₩5,850 | ₩5,880 | ₩5,720 | ₩5,870 | +0.34% | 2.6만 |
|---|
| 2026.05.11 | ₩6,140 | ₩6,170 | ₩5,850 | ₩5,880 | -4.23% | 3.4만 |
|---|
| 2026.05.08 | ₩6,150 | ₩6,190 | ₩6,000 | ₩6,140 | -0.16% | 1.2만 |
|---|
| 2026.05.07 | ₩6,210 | ₩6,220 | ₩6,050 | ₩6,150 | -0.97% | 2.2만 |
|---|
| 2026.05.06 | ₩6,370 | ₩6,370 | ₩6,080 | ₩6,260 | -1.73% | 2.8만 |
|---|
| 2026.05.04 | ₩6,300 | ₩6,450 | ₩6,200 | ₩6,370 | +1.11% | 3만 |
|---|
| 2026.04.30 | ₩6,200 | ₩6,400 | ₩6,170 | ₩6,250 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩6,220 | ₩6,250 | ₩6,110 | ₩6,250 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩6,210 | ₩6,210 | ₩6,130 | ₩6,180 | -0.48% | 1.2만 |
|---|
| 2026.04.27 | ₩6,390 | ₩6,390 | ₩6,210 | ₩6,210 | -2.82% | 1.5만 |
|---|
| 2026.04.24 | ₩6,360 | ₩6,380 | ₩6,240 | ₩6,300 | -0.94% | 1.3만 |
|---|
| 2026.04.23 | ₩6,380 | ₩6,380 | ₩6,080 | ₩6,360 | -0.31% | 2.2만 |
|---|
| 2026.04.22 | ₩6,390 | ₩6,420 | ₩6,260 | ₩6,300 | -1.41% | 4.2천 |
|---|
| 2026.04.21 | ₩6,400 | ₩6,400 | ₩6,230 | ₩6,390 | -0.16% | 1.1만 |
|---|
| 2026.04.20 | ₩6,400 | ₩6,440 | ₩6,140 | ₩6,400 | 0.00% | 1.4만 |
|---|
| 2026.04.17 | ₩6,320 | ₩6,400 | ₩6,290 | ₩6,400 | +1.27% | 2.7만 |
|---|
| 2026.04.16 | ₩6,290 | ₩6,290 | ₩6,210 | ₩6,270 | -0.32% | 9.2천 |
|---|
| 2026.04.15 | ₩6,180 | ₩6,300 | ₩6,180 | ₩6,220 | +0.65% | 1.1만 |
|---|
| 2026.04.14 | ₩6,050 | ₩6,200 | ₩6,040 | ₩6,180 | +2.15% | 1.6만 |
|---|
| 2026.04.13 | ₩5,880 | ₩6,010 | ₩5,880 | ₩6,000 | +2.04% | 6.2천 |
|---|
| 2026.04.10 | ₩6,130 | ₩6,130 | ₩5,950 | ₩5,990 | -2.28% | 1.1만 |
|---|
| 2026.04.09 | ₩6,170 | ₩6,170 | ₩5,940 | ₩6,000 | -2.76% | 7.8천 |
|---|
| 2026.04.08 | ₩6,140 | ₩6,140 | ₩5,950 | ₩6,110 | -0.49% | 2.5만 |
|---|
| 2026.04.07 | ₩6,090 | ₩6,210 | ₩5,920 | ₩6,140 | +0.82% | 8.7천 |
|---|
| 2026.04.06 | ₩6,080 | ₩6,080 | ₩5,930 | ₩6,020 | -0.99% | 5.7천 |
|---|
| 2026.04.03 | ₩6,030 | ₩6,200 | ₩5,920 | ₩6,080 | +0.83% | 1.9만 |
|---|
| 2026.04.02 | ₩6,260 | ₩6,340 | ₩5,920 | ₩6,000 | -4.15% | 2.6만 |
|---|
| 2026.04.01 | ₩6,330 | ₩6,330 | ₩6,180 | ₩6,260 | -1.11% | 1.1만 |
|---|
| 2026.03.31 | ₩6,430 | ₩6,430 | ₩6,170 | ₩6,270 | -2.49% | 5.4천 |
|---|
| 2026.03.30 | ₩6,340 | ₩6,390 | ₩6,250 | ₩6,350 | +0.16% | 1.5만 |
|---|
| 2026.03.27 | ₩6,380 | ₩6,420 | ₩6,200 | ₩6,410 | +0.47% | 4.9천 |
|---|
| 2026.03.26 | ₩6,480 | ₩6,480 | ₩6,180 | ₩6,400 | -1.23% | 5.9천 |
|---|
| 2026.03.25 | ₩6,400 | ₩6,410 | ₩6,300 | ₩6,380 | -0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩6,220 | ₩6,400 | ₩6,220 | ₩6,320 | +1.61% | 1.1만 |
|---|
| 2026.03.23 | ₩6,460 | ₩6,460 | ₩6,180 | ₩6,210 | -3.87% | 1.4만 |
|---|
| 2026.03.20 | ₩6,500 | ₩6,500 | ₩6,320 | ₩6,470 | -0.46% | 1.2만 |
|---|
| 2026.03.19 | ₩6,440 | ₩6,480 | ₩6,250 | ₩6,460 | +0.31% | 2.4만 |
|---|
| 2026.03.18 | ₩6,600 | ₩6,660 | ₩6,380 | ₩6,440 | -2.42% | 2.8만 |
|---|
| 2026.03.17 | ₩6,600 | ₩6,630 | ₩6,480 | ₩6,600 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩6,660 | ₩6,680 | ₩6,430 | ₩6,600 | -0.90% | 1.1만 |
|---|
| 2026.03.13 | ₩6,580 | ₩6,630 | ₩6,360 | ₩6,600 | +0.30% | 1.8만 |
|---|
| 2026.03.12 | ₩6,420 | ₩6,580 | ₩6,260 | ₩6,580 | +2.49% | 1.4만 |
|---|
| 2026.03.11 | ₩6,280 | ₩6,450 | ₩6,270 | ₩6,420 | +2.23% | 1.6만 |
|---|
| 2026.03.10 | ₩6,640 | ₩6,740 | ₩6,200 | ₩6,200 | -6.63% | 4만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,600 | ₩6,290 | ₩6,600 | 0.00% | 3.4만 |
|---|
| 2026.03.06 | ₩6,660 | ₩6,750 | ₩6,530 | ₩6,740 | +1.20% | 1.2만 |
|---|
| 2026.03.05 | ₩6,330 | ₩6,660 | ₩6,330 | ₩6,660 | +5.21% | 1.8만 |
|---|
| 2026.03.04 | ₩6,720 | ₩6,820 | ₩6,120 | ₩6,300 | -6.25% | 5.4만 |
|---|
| 2026.03.03 | ₩7,120 | ₩7,140 | ₩6,630 | ₩6,920 | -2.81% | 4.4만 |
|---|
| 2026.02.27 | ₩7,130 | ₩7,480 | ₩7,030 | ₩7,170 | +0.56% | 5만 |
|---|
| 2026.02.26 | ₩7,250 | ₩7,300 | ₩7,030 | ₩7,130 | -1.66% | 2.9만 |
|---|
| 2026.02.25 | ₩7,090 | ₩7,400 | ₩6,920 | ₩7,230 | +1.97% | 8만 |
|---|
| 2026.02.24 | ₩6,950 | ₩7,140 | ₩6,900 | ₩6,980 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩6,880 | ₩7,000 | ₩6,830 | ₩6,950 | +1.02% | 1.9만 |
|---|
| 2026.02.20 | ₩6,860 | ₩6,990 | ₩6,790 | ₩6,840 | -0.29% | 1.8만 |
|---|
| 2026.02.19 | ₩6,750 | ₩7,000 | ₩6,720 | ₩6,970 | +3.26% | 2.6만 |
|---|
| 2026.02.13 | ₩6,770 | ₩6,780 | ₩6,660 | ₩6,750 | -0.30% | 8.9천 |
|---|
| 2026.02.12 | ₩6,740 | ₩6,830 | ₩6,700 | ₩6,770 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩6,790 | ₩6,810 | ₩6,680 | ₩6,800 | +0.15% | 1.6만 |
|---|
| 2026.02.10 | ₩6,790 | ₩6,870 | ₩6,710 | ₩6,810 | +0.29% | 7.4천 |
|---|
| 2026.02.09 | ₩6,680 | ₩6,900 | ₩6,670 | ₩6,790 | +1.65% | 1.4만 |
|---|
| 2026.02.06 | ₩6,860 | ₩6,860 | ₩6,490 | ₩6,730 | -1.90% | 2.1만 |
|---|
| 2026.02.05 | ₩6,800 | ₩7,000 | ₩6,700 | ₩6,860 | +0.88% | 3만 |
|---|
| 2026.02.04 | ₩6,760 | ₩6,820 | ₩6,680 | ₩6,800 | +0.59% | 2.4만 |
|---|
| 2026.02.03 | ₩6,620 | ₩6,770 | ₩6,600 | ₩6,760 | +2.11% | 2.7만 |
|---|
| 2026.02.02 | ₩6,770 | ₩6,850 | ₩6,550 | ₩6,670 | -1.48% | 3.3만 |
|---|
| 2026.01.30 | ₩6,790 | ₩6,910 | ₩6,620 | ₩6,850 | +0.88% | 3.5만 |
|---|
| 2026.01.29 | ₩6,720 | ₩6,820 | ₩6,500 | ₩6,790 | +1.04% | 3.4만 |
|---|
| 2026.01.28 | ₩6,800 | ₩6,870 | ₩6,680 | ₩6,820 | +0.29% | 2.3만 |
|---|
| 2026.01.27 | ₩6,640 | ₩6,810 | ₩6,610 | ₩6,800 | +2.41% | 2.2만 |
|---|
| 2026.01.26 | ₩6,500 | ₩6,730 | ₩6,450 | ₩6,700 | +3.08% | 3.3만 |
|---|
| 2026.01.23 | ₩6,290 | ₩6,440 | ₩6,260 | ₩6,440 | +2.38% | 2.2만 |
|---|
| 2026.01.22 | ₩6,420 | ₩6,490 | ₩6,290 | ₩6,290 | -2.02% | 2.8만 |
|---|
| 2026.01.21 | ₩6,380 | ₩6,500 | ₩6,220 | ₩6,420 | +0.63% | 2.3만 |
|---|
| 2026.01.20 | ₩6,270 | ₩6,540 | ₩6,270 | ₩6,460 | +3.03% | 2.9만 |
|---|
| 2026.01.19 | ₩6,370 | ₩6,490 | ₩6,260 | ₩6,440 | +1.10% | 3.5만 |
|---|
| 2026.01.16 | ₩6,430 | ₩6,560 | ₩6,360 | ₩6,500 | +1.09% | 1.7만 |
|---|
| 2026.01.15 | ₩6,630 | ₩6,630 | ₩6,270 | ₩6,430 | -3.02% | 6만 |
|---|
| 2026.01.14 | ₩6,760 | ₩6,760 | ₩6,510 | ₩6,630 | -1.92% | 2.2만 |
|---|
| 2026.01.13 | ₩6,880 | ₩6,880 | ₩6,530 | ₩6,660 | -3.20% | 5.9만 |
|---|
| 2026.01.12 | ₩6,820 | ₩6,890 | ₩6,670 | ₩6,880 | +0.88% | 2.2만 |
|---|
| 2026.01.09 | ₩6,860 | ₩7,010 | ₩6,810 | ₩6,820 | -0.58% | 1.9만 |
|---|
| 2026.01.08 | ₩7,050 | ₩7,050 | ₩6,800 | ₩6,820 | -3.26% | 1.8만 |
|---|
| 2026.01.07 | ₩7,020 | ₩7,040 | ₩6,920 | ₩6,990 | -0.43% | 1.9만 |
|---|
| 2026.01.06 | ₩7,260 | ₩7,260 | ₩6,990 | ₩7,020 | -3.31% | 4만 |
|---|
| 2026.01.05 | ₩7,350 | ₩7,350 | ₩7,210 | ₩7,260 | -1.22% | 1.7만 |
|---|
| 2026.01.02 | ₩7,420 | ₩7,450 | ₩7,270 | ₩7,350 | -0.94% | 3.6만 |
|---|
| 2025.12.30 | ₩7,390 | ₩7,440 | ₩7,270 | ₩7,400 | +0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩7,280 | ₩7,670 | ₩7,180 | ₩7,290 | +0.14% | 5.4만 |
|---|
| 2025.12.26 | ₩7,390 | ₩7,390 | ₩7,190 | ₩7,340 | -0.68% | 1.7만 |
|---|
| 2025.12.24 | ₩7,350 | ₩7,400 | ₩7,180 | ₩7,270 | -1.09% | 2.1만 |
|---|
| 2025.12.23 | ₩7,580 | ₩7,580 | ₩7,240 | ₩7,350 | -3.03% | 4.5만 |
|---|
| 2025.12.22 | ₩7,400 | ₩7,490 | ₩7,390 | ₩7,440 | +0.54% | 3.5만 |
|---|
| 2025.12.19 | ₩7,360 | ₩7,560 | ₩7,300 | ₩7,390 | +0.41% | 6.1만 |
|---|
| 2025.12.18 | ₩7,500 | ₩7,500 | ₩7,210 | ₩7,320 | -2.40% | 12만 |
|---|
| 2025.12.17 | ₩7,670 | ₩7,780 | ₩7,400 | ₩7,550 | -1.56% | 14.5만 |
|---|
| 2025.12.16 | ₩7,200 | ₩8,400 | ₩7,100 | ₩7,650 | +6.25% | 142.1만 |
|---|
| 2025.12.15 | ₩6,820 | ₩8,240 | ₩6,750 | ₩7,280 | +6.74% | 74.1만 |
|---|
| 2025.12.12 | ₩7,030 | ₩7,070 | ₩6,780 | ₩6,820 | -2.99% | 4만 |
|---|
| 2025.12.11 | ₩7,080 | ₩7,080 | ₩6,870 | ₩7,030 | -0.71% | 6.1천 |
|---|
| 2025.12.10 | ₩6,900 | ₩7,000 | ₩6,870 | ₩6,990 | +1.30% | 2.5만 |
|---|
| 2025.12.09 | ₩6,970 | ₩7,100 | ₩6,900 | ₩6,950 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩7,020 | ₩7,110 | ₩6,960 | ₩7,010 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩7,050 | ₩7,170 | ₩7,010 | ₩7,110 | +0.85% | 9천 |
|---|
| 2025.12.04 | ₩7,170 | ₩7,240 | ₩7,020 | ₩7,050 | -1.67% | 1.1만 |
|---|
| 2025.12.03 | ₩7,300 | ₩7,300 | ₩6,860 | ₩7,260 | -0.55% | 1.1만 |
|---|
| 2025.12.02 | ₩7,280 | ₩7,280 | ₩7,040 | ₩7,260 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩7,350 | ₩7,350 | ₩7,130 | ₩7,180 | -2.31% | 1.5만 |
|---|
| 2025.11.28 | ₩6,910 | ₩7,230 | ₩6,910 | ₩7,150 | +3.47% | 1.7만 |
|---|
| 2025.11.27 | ₩7,130 | ₩7,230 | ₩6,890 | ₩6,980 | -2.10% | 1.9만 |
|---|
| 2025.11.26 | ₩7,050 | ₩7,140 | ₩6,880 | ₩7,040 | -0.14% | 2.4만 |
|---|
| 2025.11.25 | ₩7,310 | ₩7,440 | ₩6,960 | ₩7,020 | -3.97% | 3.8만 |
|---|
| 2025.11.24 | ₩7,370 | ₩7,510 | ₩7,260 | ₩7,310 | -0.81% | 1.7만 |
|---|
| 2025.11.21 | ₩7,400 | ₩7,500 | ₩7,290 | ₩7,300 | -1.35% | 3.5만 |
|---|
| 2025.11.20 | ₩7,390 | ₩7,650 | ₩7,380 | ₩7,610 | +2.98% | 3.8만 |
|---|
| 2025.11.19 | ₩7,740 | ₩7,880 | ₩7,390 | ₩7,390 | -4.52% | 22.9만 |
|---|
| 2025.11.18 | ₩7,890 | ₩7,950 | ₩7,620 | ₩7,680 | -2.66% | 5.3만 |
|---|
| 2025.11.17 | ₩7,890 | ₩8,010 | ₩7,790 | ₩7,890 | 0.00% | 8.2만 |
|---|
| 2025.11.14 | ₩7,720 | ₩8,030 | ₩7,700 | ₩7,890 | +2.20% | 7.8만 |
|---|
| 2025.11.13 | ₩7,870 | ₩8,400 | ₩7,690 | ₩7,850 | -0.25% | 18.2만 |
|---|
| 2025.11.12 | ₩7,570 | ₩8,590 | ₩7,560 | ₩7,860 | +3.83% | 52.2만 |
|---|
| 2025.11.11 | ₩7,700 | ₩7,770 | ₩7,490 | ₩7,540 | -2.08% | 2.4만 |
|---|
| 2025.11.10 | ₩7,460 | ₩7,700 | ₩7,400 | ₩7,700 | +3.22% | 3.1만 |
|---|
| 2025.11.07 | ₩7,500 | ₩7,570 | ₩7,310 | ₩7,480 | -0.27% | 3만 |
|---|
| 2025.11.06 | ₩7,320 | ₩7,760 | ₩7,320 | ₩7,580 | +3.55% | 9.1만 |
|---|
| 2025.11.05 | ₩7,530 | ₩7,530 | ₩7,110 | ₩7,370 | -2.12% | 4.2만 |
|---|
| 2025.11.04 | ₩7,420 | ₩7,610 | ₩7,270 | ₩7,530 | +1.48% | 5.2만 |
|---|
| 2025.11.03 | ₩7,260 | ₩7,500 | ₩7,130 | ₩7,420 | +2.20% | 7만 |
|---|
| 2025.10.31 | ₩7,330 | ₩7,330 | ₩7,120 | ₩7,120 | -2.86% | 4.6만 |
|---|
| 2025.10.30 | ₩7,470 | ₩7,490 | ₩7,200 | ₩7,210 | -3.48% | 6.1만 |
|---|
| 2025.10.29 | ₩7,700 | ₩7,790 | ₩7,400 | ₩7,470 | -2.99% | 8만 |
|---|
| 2025.10.28 | ₩7,800 | ₩7,880 | ₩7,680 | ₩7,740 | -0.77% | 8.4만 |
|---|
| 2025.10.27 | ₩7,600 | ₩7,780 | ₩7,550 | ₩7,780 | +2.37% | 9만 |
|---|
| 2025.10.24 | ₩7,590 | ₩7,640 | ₩7,400 | ₩7,550 | -0.53% | 5.3만 |
|---|
| 2025.10.23 | ₩7,450 | ₩7,710 | ₩7,400 | ₩7,590 | +1.88% | 7.6만 |
|---|
| 2025.10.22 | ₩7,480 | ₩7,560 | ₩7,300 | ₩7,510 | +0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩7,550 | ₩7,620 | ₩7,310 | ₩7,480 | -0.93% | 6.6만 |
|---|
| 2025.10.20 | ₩7,300 | ₩7,620 | ₩7,270 | ₩7,520 | +3.01% | 10.8만 |
|---|
| 2025.10.17 | ₩7,510 | ₩7,510 | ₩7,300 | ₩7,300 | -2.80% | 9.8만 |
|---|
| 2025.10.16 | ₩7,570 | ₩7,630 | ₩7,310 | ₩7,500 | -0.92% | 21.3만 |
|---|
| 2025.10.15 | ₩7,760 | ₩7,980 | ₩7,510 | ₩7,550 | -2.71% | 49.2만 |
|---|
| 2025.10.14 | ₩7,260 | ₩9,130 | ₩6,780 | ₩8,010 | +10.33% | 338.9만 |
|---|
| 2025.10.13 | ₩7,150 | ₩7,170 | ₩6,880 | ₩7,070 | -1.12% | 2.7만 |
|---|
| 2025.10.10 | ₩7,270 | ₩7,300 | ₩7,060 | ₩7,150 | -1.65% | 2.8만 |
|---|