시장 데이터를 불러오는 중
전체 종목
바이오다인 과거 주가
314930.KQ · KOSDAQ
주요 제품·사업: 액상세포검사 장비 및 소모품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
314930.KQ · KOSDAQ
주요 제품·사업: 액상세포검사 장비 및 소모품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,700 | ₩6,710 | ₩6,310 | ₩6,520 | -2.69% | 3.2만 |
| 2026.10.07 | ₩6,770 | ₩6,920 | ₩6,630 | ₩6,710 | -0.89% | 1만 |
| 2026.10.06 | ₩6,780 | ₩6,980 | ₩6,600 | ₩6,820 | +0.59% | 1.4만 |
| 2026.10.02 | ₩6,900 | ₩7,050 | ₩6,770 | ₩6,830 | -1.01% | 1.3만 |
| 2026.10.01 | ₩6,690 | ₩7,030 | ₩6,600 | ₩6,910 | +3.29% | 4.2만 |
| 2026.09.30 | ₩6,530 | ₩6,760 | ₩6,470 | ₩6,720 | +2.91% | 2만 |
| 2026.09.29 | ₩6,520 | ₩6,680 | ₩6,460 | ₩6,590 | +1.07% | 2만 |
| 2026.09.28 | ₩6,740 | ₩6,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,580 |
| ₩6,600 |
| -2.08% |
| 2.1만 |
| 2026.09.23 | ₩6,710 | ₩6,780 | ₩6,590 | ₩6,670 | -0.60% | 1.7만 |
|---|
| 2026.09.22 | ₩6,740 | ₩6,790 | ₩6,560 | ₩6,710 | -0.45% | 3.1만 |
|---|
| 2026.09.21 | ₩6,720 | ₩6,920 | ₩6,600 | ₩6,820 | +1.49% | 2만 |
|---|
| 2026.09.18 | ₩6,780 | ₩6,810 | ₩6,660 | ₩6,770 | -0.15% | 1.8만 |
|---|
| 2026.09.17 | ₩6,860 | ₩6,940 | ₩6,660 | ₩6,790 | -1.02% | 2만 |
|---|
| 2026.09.16 | ₩6,950 | ₩6,990 | ₩6,700 | ₩6,950 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩6,760 | ₩6,970 | ₩6,730 | ₩6,950 | +2.81% | 1.7만 |
|---|
| 2026.09.14 | ₩6,650 | ₩6,850 | ₩6,550 | ₩6,760 | +1.65% | 1.4만 |
|---|
| 2026.09.11 | ₩6,770 | ₩6,930 | ₩6,600 | ₩6,650 | -1.77% | 1.9만 |
|---|
| 2026.09.10 | ₩7,320 | ₩7,320 | ₩6,610 | ₩6,610 | -9.70% | 8만 |
|---|
| 2026.09.09 | ₩7,300 | ₩7,300 | ₩7,050 | ₩7,140 | -2.19% | 8.2천 |
|---|
| 2026.09.08 | ₩7,200 | ₩7,230 | ₩7,050 | ₩7,150 | -0.69% | 1만 |
|---|
| 2026.09.07 | ₩7,000 | ₩7,120 | ₩6,850 | ₩7,090 | +1.29% | 3.5만 |
|---|
| 2026.09.04 | ₩6,920 | ₩7,030 | ₩6,670 | ₩6,940 | +0.29% | 4.3만 |
|---|
| 2026.09.03 | ₩7,170 | ₩7,380 | ₩6,880 | ₩7,040 | -1.81% | 6.3만 |
|---|
| 2026.09.02 | ₩7,100 | ₩7,560 | ₩7,100 | ₩7,210 | +1.55% | 3.3만 |
|---|
| 2026.09.01 | ₩7,400 | ₩7,470 | ₩7,190 | ₩7,330 | -0.95% | 4.4만 |
|---|
| 2026.08.31 | ₩7,330 | ₩7,480 | ₩7,160 | ₩7,400 | +0.95% | 2.2만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,440 | ₩7,230 | ₩7,320 | -0.68% | 5.9천 |
|---|
| 2026.08.27 | ₩7,450 | ₩7,660 | ₩7,130 | ₩7,330 | -1.61% | 2.5만 |
|---|
| 2026.08.26 | ₩7,380 | ₩7,440 | ₩7,280 | ₩7,430 | +0.68% | 9.9천 |
|---|
| 2026.08.25 | ₩7,250 | ₩7,490 | ₩7,110 | ₩7,390 | +1.93% | 4.2만 |
|---|
| 2026.08.24 | ₩7,330 | ₩7,640 | ₩7,130 | ₩7,440 | +1.50% | 1.4만 |
|---|
| 2026.08.21 | ₩7,360 | ₩8,710 | ₩6,990 | ₩7,330 | -0.41% | 5.6만 |
|---|
| 2026.08.20 | ₩7,700 | ₩7,700 | ₩7,090 | ₩7,380 | -4.16% | 3.7만 |
|---|
| 2026.08.19 | ₩7,650 | ₩7,710 | ₩7,010 | ₩7,450 | -2.61% | 10.8만 |
|---|
| 2026.08.18 | ₩8,290 | ₩8,290 | ₩7,560 | ₩7,710 | -7.00% | 4.6만 |
|---|
| 2026.08.14 | ₩8,690 | ₩8,690 | ₩8,170 | ₩8,230 | -5.29% | 3.5만 |
|---|
| 2026.08.13 | ₩8,520 | ₩8,580 | ₩8,100 | ₩8,380 | -1.64% | 5.9만 |
|---|
| 2026.08.12 | ₩8,470 | ₩8,520 | ₩8,100 | ₩8,140 | -3.90% | 3.6만 |
|---|
| 2026.08.11 | ₩8,870 | ₩8,870 | ₩8,340 | ₩8,530 | -3.83% | 1.1만 |
|---|
| 2026.08.10 | ₩8,400 | ₩8,700 | ₩8,340 | ₩8,500 | +1.19% | 1.7만 |
|---|
| 2026.08.07 | ₩8,320 | ₩8,480 | ₩8,150 | ₩8,280 | -0.48% | 7천 |
|---|
| 2026.08.06 | ₩8,350 | ₩8,540 | ₩8,240 | ₩8,380 | +0.36% | 1.9만 |
|---|
| 2026.08.05 | ₩9,000 | ₩9,000 | ₩8,330 | ₩8,510 | -5.44% | 1.8만 |
|---|
| 2026.08.04 | ₩8,000 | ₩8,760 | ₩8,000 | ₩8,550 | +6.88% | 2.6만 |
|---|
| 2026.08.03 | ₩8,250 | ₩8,630 | ₩8,040 | ₩8,110 | -1.70% | 1.8만 |
|---|
| 2026.07.31 | ₩7,710 | ₩8,270 | ₩7,710 | ₩8,250 | +7.00% | 2.7만 |
|---|
| 2026.07.30 | ₩7,300 | ₩7,800 | ₩7,230 | ₩7,550 | +3.42% | 3.2만 |
|---|
| 2026.07.29 | ₩8,050 | ₩8,190 | ₩6,600 | ₩7,500 | -6.83% | 4.7만 |
|---|
| 2026.07.28 | ₩8,500 | ₩8,500 | ₩7,910 | ₩8,100 | -4.71% | 1.6만 |
|---|
| 2026.07.27 | ₩8,560 | ₩8,650 | ₩8,330 | ₩8,560 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩8,380 | ₩8,770 | ₩8,200 | ₩8,460 | +0.95% | 2.2만 |
|---|
| 2026.07.23 | ₩8,210 | ₩8,490 | ₩8,080 | ₩8,440 | +2.80% | 3.3만 |
|---|
| 2026.07.22 | ₩8,200 | ₩8,520 | ₩8,170 | ₩8,290 | +1.10% | 2.6만 |
|---|
| 2026.07.21 | ₩8,190 | ₩8,230 | ₩7,810 | ₩8,230 | +0.49% | 3.3만 |
|---|
| 2026.07.20 | ₩8,340 | ₩8,690 | ₩7,930 | ₩8,270 | -0.84% | 5.1만 |
|---|
| 2026.07.16 | ₩8,420 | ₩8,650 | ₩8,270 | ₩8,360 | -0.71% | 2.9만 |
|---|
| 2026.07.15 | ₩7,960 | ₩8,570 | ₩7,960 | ₩8,500 | +6.78% | 2.4만 |
|---|
| 2026.07.14 | ₩8,110 | ₩8,360 | ₩7,540 | ₩8,000 | -1.36% | 7.9만 |
|---|
| 2026.07.13 | ₩8,490 | ₩8,900 | ₩8,110 | ₩8,110 | -4.48% | 4만 |
|---|
| 2026.07.10 | ₩8,400 | ₩8,820 | ₩8,370 | ₩8,580 | +2.14% | 1.9만 |
|---|
| 2026.07.09 | ₩8,650 | ₩9,000 | ₩8,120 | ₩8,580 | -0.81% | 5.3만 |
|---|
| 2026.07.08 | ₩9,120 | ₩9,400 | ₩8,600 | ₩8,700 | -4.61% | 10.3만 |
|---|
| 2026.07.07 | ₩9,030 | ₩9,540 | ₩8,970 | ₩9,200 | +1.88% | 2.2만 |
|---|
| 2026.07.06 | ₩9,340 | ₩9,620 | ₩9,050 | ₩9,200 | -1.50% | 2.4만 |
|---|
| 2026.07.03 | ₩9,460 | ₩9,740 | ₩8,900 | ₩9,480 | +0.21% | 5.2만 |
|---|
| 2026.07.02 | ₩9,800 | ₩10,430 | ₩9,530 | ₩9,550 | -2.55% | 3.8만 |
|---|
| 2026.07.01 | ₩8,950 | ₩10,620 | ₩8,950 | ₩9,830 | +9.83% | 7.1만 |
|---|
| 2026.06.30 | ₩9,150 | ₩9,650 | ₩8,960 | ₩9,000 | -1.64% | 4.8만 |
|---|
| 2026.06.29 | ₩8,400 | ₩9,340 | ₩8,400 | ₩9,340 | +11.19% | 3.7만 |
|---|
| 2026.06.26 | ₩8,710 | ₩9,060 | ₩8,300 | ₩8,700 | -0.11% | 5만 |
|---|
| 2026.06.25 | ₩9,020 | ₩9,500 | ₩8,930 | ₩9,090 | +0.78% | 3.2만 |
|---|
| 2026.06.24 | ₩9,100 | ₩9,360 | ₩8,820 | ₩9,100 | 0.00% | 2.9만 |
|---|
| 2026.06.23 | ₩9,860 | ₩10,250 | ₩8,930 | ₩9,100 | -7.71% | 7.7만 |
|---|
| 2026.06.22 | ₩9,870 | ₩10,170 | ₩9,350 | ₩9,450 | -4.26% | 7.6만 |
|---|
| 2026.06.19 | ₩10,710 | ₩10,740 | ₩9,880 | ₩9,970 | -6.91% | 6.5만 |
|---|
| 2026.06.18 | ₩10,600 | ₩11,140 | ₩10,190 | ₩10,810 | +1.98% | 11.8만 |
|---|
| 2026.06.17 | ₩10,200 | ₩10,890 | ₩9,950 | ₩10,400 | +1.96% | 8.2만 |
|---|
| 2026.06.16 | ₩9,930 | ₩10,150 | ₩9,800 | ₩9,980 | +0.50% | 3.5만 |
|---|
| 2026.06.15 | ₩10,350 | ₩10,550 | ₩9,460 | ₩9,930 | -4.06% | 4만 |
|---|
| 2026.06.12 | ₩10,350 | ₩10,570 | ₩10,170 | ₩10,230 | -1.16% | 3.5만 |
|---|
| 2026.06.11 | ₩9,970 | ₩10,250 | ₩9,640 | ₩10,230 | +2.61% | 4.1만 |
|---|
| 2026.06.10 | ₩10,660 | ₩11,040 | ₩9,910 | ₩10,150 | -4.78% | 4.6만 |
|---|
| 2026.06.09 | ₩9,700 | ₩11,200 | ₩9,410 | ₩10,840 | +11.75% | 16.5만 |
|---|
| 2026.06.08 | ₩9,500 | ₩10,220 | ₩9,160 | ₩9,700 | +2.11% | 17.3만 |
|---|
| 2026.06.05 | ₩10,030 | ₩10,060 | ₩9,550 | ₩9,760 | -2.69% | 3.5만 |
|---|
| 2026.06.04 | ₩9,700 | ₩10,600 | ₩9,690 | ₩10,020 | +3.30% | 6.1만 |
|---|
| 2026.06.02 | ₩9,500 | ₩9,830 | ₩8,760 | ₩9,710 | +2.21% | 6.2만 |
|---|
| 2026.06.01 | ₩10,000 | ₩10,070 | ₩9,540 | ₩9,710 | -2.90% | 8.2만 |
|---|
| 2026.05.29 | ₩10,400 | ₩10,590 | ₩9,940 | ₩10,000 | -3.85% | 8.6만 |
|---|
| 2026.05.28 | ₩10,430 | ₩10,800 | ₩10,120 | ₩10,480 | +0.48% | 8.1만 |
|---|
| 2026.05.27 | ₩10,460 | ₩11,170 | ₩10,150 | ₩10,320 | -1.34% | 5.3만 |
|---|
| 2026.05.26 | ₩10,880 | ₩10,880 | ₩10,500 | ₩10,600 | -2.57% | 3.6만 |
|---|
| 2026.05.22 | ₩9,740 | ₩10,600 | ₩9,740 | ₩10,570 | +8.52% | 6.3만 |
|---|
| 2026.05.21 | ₩9,800 | ₩10,020 | ₩9,730 | ₩9,730 | -0.71% | 5만 |
|---|
| 2026.05.20 | ₩9,840 | ₩10,350 | ₩9,580 | ₩9,660 | -1.83% | 5.8만 |
|---|
| 2026.05.19 | ₩10,030 | ₩10,340 | ₩9,880 | ₩10,000 | -0.30% | 5.3만 |
|---|
| 2026.05.18 | ₩10,500 | ₩10,820 | ₩9,730 | ₩10,290 | -2.00% | 9만 |
|---|
| 2026.05.15 | ₩10,750 | ₩10,800 | ₩10,050 | ₩10,500 | -2.33% | 11.5만 |
|---|
| 2026.05.14 | ₩10,820 | ₩11,140 | ₩10,250 | ₩10,750 | -0.65% | 5.2만 |
|---|
| 2026.05.13 | ₩11,480 | ₩11,480 | ₩10,810 | ₩10,900 | -5.05% | 6.6만 |
|---|
| 2026.05.12 | ₩11,180 | ₩11,400 | ₩10,860 | ₩11,300 | +1.07% | 5.1만 |
|---|
| 2026.05.11 | ₩11,400 | ₩11,460 | ₩10,990 | ₩11,140 | -2.28% | 7.1만 |
|---|
| 2026.05.08 | ₩11,250 | ₩11,560 | ₩11,240 | ₩11,480 | +2.04% | 3.5만 |
|---|
| 2026.05.07 | ₩11,240 | ₩11,640 | ₩11,120 | ₩11,380 | +1.25% | 5.5만 |
|---|
| 2026.05.06 | ₩11,600 | ₩11,600 | ₩11,110 | ₩11,160 | -3.79% | 5.6만 |
|---|
| 2026.05.04 | ₩11,800 | ₩11,880 | ₩11,460 | ₩11,500 | -2.54% | 5.5만 |
|---|
| 2026.04.30 | ₩12,180 | ₩12,180 | ₩11,620 | ₩11,660 | -4.27% | 5.9만 |
|---|
| 2026.04.29 | ₩12,240 | ₩12,240 | ₩11,860 | ₩11,910 | -2.70% | 5.4만 |
|---|
| 2026.04.28 | ₩12,210 | ₩12,390 | ₩12,040 | ₩12,050 | -1.31% | 7.5만 |
|---|
| 2026.04.27 | ₩12,450 | ₩12,500 | ₩12,170 | ₩12,290 | -1.29% | 4.7만 |
|---|
| 2026.04.24 | ₩12,180 | ₩12,650 | ₩11,880 | ₩12,390 | +1.72% | 6.1만 |
|---|
| 2026.04.23 | ₩12,510 | ₩12,720 | ₩12,100 | ₩12,320 | -1.52% | 3.5만 |
|---|
| 2026.04.22 | ₩12,340 | ₩12,560 | ₩12,230 | ₩12,370 | +0.24% | 3.5만 |
|---|
| 2026.04.21 | ₩12,720 | ₩12,720 | ₩12,270 | ₩12,460 | -2.04% | 3.7만 |
|---|
| 2026.04.20 | ₩12,560 | ₩12,650 | ₩12,350 | ₩12,580 | +0.16% | 3.5만 |
|---|
| 2026.04.17 | ₩12,540 | ₩12,730 | ₩12,380 | ₩12,560 | +0.16% | 2.8만 |
|---|
| 2026.04.16 | ₩12,390 | ₩12,660 | ₩12,390 | ₩12,540 | +1.21% | 4.3만 |
|---|
| 2026.04.15 | ₩12,150 | ₩12,500 | ₩12,130 | ₩12,370 | +1.81% | 4.2만 |
|---|
| 2026.04.14 | ₩12,000 | ₩12,230 | ₩11,970 | ₩12,100 | +0.83% | 5.6만 |
|---|
| 2026.04.13 | ₩11,690 | ₩12,020 | ₩11,200 | ₩11,860 | +1.45% | 7.2만 |
|---|
| 2026.04.10 | ₩11,920 | ₩11,950 | ₩11,670 | ₩11,880 | -0.34% | 3.3만 |
|---|
| 2026.04.09 | ₩11,930 | ₩12,070 | ₩11,500 | ₩11,760 | -1.42% | 4.9만 |
|---|
| 2026.04.08 | ₩12,110 | ₩12,500 | ₩11,430 | ₩12,010 | -0.83% | 9.7만 |
|---|
| 2026.04.07 | ₩11,680 | ₩12,190 | ₩11,100 | ₩11,670 | -0.09% | 4.1만 |
|---|
| 2026.04.06 | ₩12,150 | ₩12,150 | ₩11,590 | ₩11,680 | -3.87% | 5.1만 |
|---|
| 2026.04.03 | ₩12,210 | ₩12,460 | ₩11,850 | ₩11,950 | -2.13% | 7.2만 |
|---|
| 2026.04.02 | ₩12,650 | ₩12,880 | ₩11,900 | ₩12,000 | -5.14% | 7.4만 |
|---|
| 2026.04.01 | ₩12,120 | ₩12,710 | ₩12,120 | ₩12,600 | +3.96% | 4.5만 |
|---|
| 2026.03.31 | ₩12,150 | ₩12,700 | ₩11,900 | ₩11,900 | -2.06% | 4.4만 |
|---|
| 2026.03.30 | ₩12,140 | ₩12,390 | ₩11,920 | ₩12,150 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩12,510 | ₩12,630 | ₩12,280 | ₩12,570 | +0.48% | 2.6만 |
|---|
| 2026.03.26 | ₩12,900 | ₩13,120 | ₩12,590 | ₩12,610 | -2.25% | 6.3만 |
|---|
| 2026.03.25 | ₩12,550 | ₩12,990 | ₩12,550 | ₩12,980 | +3.43% | 7.7만 |
|---|
| 2026.03.24 | ₩12,350 | ₩12,630 | ₩12,020 | ₩12,400 | +0.40% | 5.9만 |
|---|
| 2026.03.23 | ₩12,410 | ₩12,740 | ₩12,040 | ₩12,150 | -2.10% | 10만 |
|---|
| 2026.03.20 | ₩12,560 | ₩13,310 | ₩12,400 | ₩13,020 | +3.66% | 13.4만 |
|---|
| 2026.03.19 | ₩12,400 | ₩12,510 | ₩12,270 | ₩12,400 | 0.00% | 3.5만 |
|---|
| 2026.03.18 | ₩12,370 | ₩12,620 | ₩12,370 | ₩12,570 | +1.62% | 7.1만 |
|---|
| 2026.03.17 | ₩12,280 | ₩12,490 | ₩12,200 | ₩12,370 | +0.73% | 5.9만 |
|---|
| 2026.03.16 | ₩12,700 | ₩12,700 | ₩12,040 | ₩12,250 | -3.54% | 8만 |
|---|
| 2026.03.13 | ₩11,300 | ₩12,000 | ₩11,300 | ₩11,950 | +5.75% | 3.8만 |
|---|
| 2026.03.12 | ₩11,540 | ₩11,850 | ₩11,410 | ₩11,850 | +2.69% | 3.3만 |
|---|
| 2026.03.11 | ₩11,970 | ₩12,060 | ₩11,200 | ₩11,700 | -2.26% | 10만 |
|---|
| 2026.03.10 | ₩11,950 | ₩11,960 | ₩11,620 | ₩11,940 | -0.08% | 4.7만 |
|---|
| 2026.03.09 | ₩11,300 | ₩11,530 | ₩10,480 | ₩11,390 | +0.80% | 10.7만 |
|---|
| 2026.03.06 | ₩11,960 | ₩12,440 | ₩11,620 | ₩12,150 | +1.59% | 7.1만 |
|---|
| 2026.03.05 | ₩12,000 | ₩12,270 | ₩11,720 | ₩12,180 | +1.50% | 10만 |
|---|
| 2026.03.04 | ₩12,190 | ₩12,420 | ₩10,950 | ₩11,020 | -9.60% | 22.6만 |
|---|
| 2026.03.03 | ₩13,250 | ₩13,680 | ₩12,770 | ₩12,770 | -3.62% | 17.7만 |
|---|
| 2026.02.27 | ₩13,500 | ₩13,850 | ₩13,300 | ₩13,670 | +1.26% | 12.3만 |
|---|
| 2026.02.26 | ₩13,890 | ₩13,970 | ₩13,560 | ₩13,620 | -1.94% | 14.1만 |
|---|
| 2026.02.25 | ₩14,400 | ₩14,400 | ₩13,890 | ₩13,920 | -3.33% | 9.7만 |
|---|
| 2026.02.24 | ₩14,050 | ₩14,480 | ₩14,050 | ₩14,210 | +1.14% | 8.8만 |
|---|
| 2026.02.23 | ₩13,970 | ₩14,190 | ₩13,600 | ₩14,050 | +0.57% | 11.9만 |
|---|
| 2026.02.20 | ₩14,080 | ₩14,280 | ₩13,900 | ₩13,970 | -0.78% | 12.4만 |
|---|
| 2026.02.19 | ₩14,080 | ₩14,250 | ₩13,750 | ₩14,200 | +0.85% | 13.6만 |
|---|
| 2026.02.13 | ₩14,300 | ₩14,350 | ₩13,930 | ₩14,070 | -1.61% | 13.8만 |
|---|
| 2026.02.12 | ₩14,120 | ₩14,620 | ₩14,010 | ₩14,250 | +0.92% | 14.5만 |
|---|
| 2026.02.11 | ₩15,950 | ₩16,000 | ₩13,940 | ₩14,250 | -10.66% | 63.3만 |
|---|
| 2026.02.10 | ₩14,860 | ₩14,870 | ₩14,580 | ₩14,770 | -0.61% | 8.4만 |
|---|
| 2026.02.09 | ₩14,380 | ₩14,910 | ₩14,220 | ₩14,820 | +3.06% | 19.2만 |
|---|
| 2026.02.06 | ₩13,940 | ₩14,390 | ₩13,260 | ₩14,350 | +2.94% | 22.9만 |
|---|
| 2026.02.05 | ₩14,950 | ₩15,000 | ₩14,140 | ₩14,470 | -3.21% | 20.3만 |
|---|
| 2026.02.04 | ₩14,550 | ₩15,550 | ₩14,250 | ₩14,800 | +1.72% | 85.8만 |
|---|
| 2026.02.03 | ₩13,700 | ₩14,100 | ₩13,580 | ₩13,680 | -0.15% | 13.7만 |
|---|
| 2026.02.02 | ₩13,450 | ₩14,090 | ₩13,240 | ₩13,490 | +0.30% | 33.1만 |
|---|
| 2026.01.30 | ₩13,280 | ₩14,160 | ₩13,100 | ₩13,750 | +3.54% | 31.4만 |
|---|
| 2026.01.29 | ₩13,110 | ₩13,310 | ₩12,780 | ₩13,190 | +0.61% | 16.8만 |
|---|
| 2026.01.28 | ₩13,060 | ₩13,290 | ₩12,960 | ₩13,110 | +0.38% | 12.4만 |
|---|
| 2026.01.27 | ₩12,850 | ₩13,200 | ₩12,720 | ₩13,050 | +1.56% | 8.7만 |
|---|
| 2026.01.26 | ₩12,740 | ₩13,120 | ₩12,390 | ₩13,060 | +2.51% | 10만 |
|---|
| 2026.01.23 | ₩11,890 | ₩12,420 | ₩11,820 | ₩12,390 | +4.21% | 5.1만 |
|---|
| 2026.01.22 | ₩11,730 | ₩11,910 | ₩11,580 | ₩11,890 | +1.36% | 8.1만 |
|---|
| 2026.01.21 | ₩12,180 | ₩12,320 | ₩11,500 | ₩11,730 | -3.69% | 17.4만 |
|---|
| 2026.01.20 | ₩12,270 | ₩12,770 | ₩12,140 | ₩12,400 | +1.06% | 6.9만 |
|---|
| 2026.01.19 | ₩12,340 | ₩12,340 | ₩12,070 | ₩12,140 | -1.62% | 10만 |
|---|
| 2026.01.16 | ₩12,470 | ₩12,650 | ₩12,180 | ₩12,340 | -1.04% | 11.3만 |
|---|
| 2026.01.15 | ₩12,260 | ₩12,580 | ₩12,120 | ₩12,530 | +2.20% | 7.3만 |
|---|
| 2026.01.14 | ₩12,750 | ₩12,830 | ₩12,350 | ₩12,380 | -2.90% | 10.7만 |
|---|
| 2026.01.13 | ₩12,870 | ₩12,950 | ₩12,600 | ₩12,720 | -1.17% | 7.2만 |
|---|
| 2026.01.12 | ₩13,290 | ₩13,290 | ₩12,800 | ₩12,870 | -3.16% | 8.5만 |
|---|
| 2026.01.09 | ₩13,010 | ₩13,480 | ₩12,980 | ₩13,070 | +0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩12,900 | ₩13,250 | ₩12,740 | ₩13,130 | +1.78% | 6.6만 |
|---|
| 2026.01.07 | ₩12,940 | ₩13,090 | ₩12,600 | ₩12,700 | -1.85% | 11.2만 |
|---|
| 2026.01.06 | ₩13,320 | ₩13,480 | ₩12,950 | ₩13,090 | -1.73% | 17.1만 |
|---|
| 2026.01.05 | ₩13,580 | ₩13,600 | ₩13,210 | ₩13,320 | -1.91% | 13.4만 |
|---|
| 2026.01.02 | ₩13,450 | ₩14,070 | ₩13,360 | ₩13,510 | +0.45% | 11.2만 |
|---|
| 2025.12.30 | ₩13,730 | ₩13,800 | ₩13,350 | ₩13,500 | -1.68% | 5.3만 |
|---|
| 2025.12.29 | ₩13,550 | ₩13,850 | ₩13,400 | ₩13,650 | +0.74% | 8만 |
|---|
| 2025.12.26 | ₩13,440 | ₩13,610 | ₩13,130 | ₩13,550 | +0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩13,780 | ₩13,790 | ₩13,440 | ₩13,530 | -1.81% | 8.7만 |
|---|
| 2025.12.23 | ₩14,200 | ₩14,270 | ₩13,670 | ₩13,740 | -3.24% | 9.1만 |
|---|
| 2025.12.22 | ₩14,340 | ₩14,350 | ₩13,910 | ₩14,030 | -2.16% | 10만 |
|---|
| 2025.12.19 | ₩13,690 | ₩14,740 | ₩13,620 | ₩14,330 | +4.67% | 18.8만 |
|---|
| 2025.12.18 | ₩13,480 | ₩13,900 | ₩13,370 | ₩13,690 | +1.56% | 10.6만 |
|---|
| 2025.12.17 | ₩13,850 | ₩14,320 | ₩13,690 | ₩13,690 | -1.16% | 13.3만 |
|---|
| 2025.12.16 | ₩13,980 | ₩14,080 | ₩13,570 | ₩13,600 | -2.72% | 32.6만 |
|---|
| 2025.12.15 | ₩14,530 | ₩14,830 | ₩14,120 | ₩14,120 | -2.82% | 31.3만 |
|---|
| 2025.12.12 | ₩16,220 | ₩16,290 | ₩14,870 | ₩14,960 | -7.77% | 65.4만 |
|---|
| 2025.12.11 | ₩16,030 | ₩16,860 | ₩15,310 | ₩16,310 | +1.75% | 97.9만 |
|---|
| 2025.12.10 | ₩15,900 | ₩16,100 | ₩14,710 | ₩15,000 | -5.66% | 33.6만 |
|---|
| 2025.12.09 | ₩15,300 | ₩15,800 | ₩15,270 | ₩15,500 | +1.31% | 8.2만 |
|---|
| 2025.12.08 | ₩15,740 | ₩15,740 | ₩15,000 | ₩15,170 | -3.62% | 13.1만 |
|---|
| 2025.12.05 | ₩16,000 | ₩16,000 | ₩15,140 | ₩15,770 | -1.44% | 13.6만 |
|---|
| 2025.12.04 | ₩15,420 | ₩16,040 | ₩15,420 | ₩15,750 | +2.14% | 10.1만 |
|---|
| 2025.12.03 | ₩15,900 | ₩16,210 | ₩15,420 | ₩15,500 | -2.52% | 15.2만 |
|---|
| 2025.12.02 | ₩15,240 | ₩15,920 | ₩15,210 | ₩15,890 | +4.27% | 13.5만 |
|---|
| 2025.12.01 | ₩15,480 | ₩15,730 | ₩15,240 | ₩15,520 | +0.26% | 28.3만 |
|---|
| 2025.11.28 | ₩14,300 | ₩15,400 | ₩14,250 | ₩14,830 | +3.71% | 32.7만 |
|---|
| 2025.11.27 | ₩13,210 | ₩14,430 | ₩13,160 | ₩14,170 | +7.27% | 16.7만 |
|---|
| 2025.11.26 | ₩12,980 | ₩13,380 | ₩12,980 | ₩13,290 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩13,250 | ₩13,800 | ₩13,040 | ₩13,100 | -1.13% | 4.7만 |
|---|
| 2025.11.24 | ₩13,890 | ₩13,890 | ₩13,220 | ₩13,350 | -3.89% | 9만 |
|---|
| 2025.11.21 | ₩13,650 | ₩13,850 | ₩13,200 | ₩13,810 | +1.17% | 5.5만 |
|---|
| 2025.11.20 | ₩13,280 | ₩13,770 | ₩13,280 | ₩13,770 | +3.69% | 3.6만 |
|---|
| 2025.11.19 | ₩13,310 | ₩13,590 | ₩12,900 | ₩13,350 | +0.30% | 8.2만 |
|---|
| 2025.11.18 | ₩13,890 | ₩13,900 | ₩13,400 | ₩13,500 | -2.81% | 6.1만 |
|---|
| 2025.11.17 | ₩13,740 | ₩13,980 | ₩13,110 | ₩13,830 | +0.66% | 10.1만 |
|---|
| 2025.11.14 | ₩13,500 | ₩13,750 | ₩13,410 | ₩13,410 | -0.67% | 7.8만 |
|---|
| 2025.11.13 | ₩13,630 | ₩14,000 | ₩13,410 | ₩13,700 | +0.51% | 9.7만 |
|---|
| 2025.11.12 | ₩12,990 | ₩13,480 | ₩12,900 | ₩13,460 | +3.62% | 5.7만 |
|---|
| 2025.11.11 | ₩12,970 | ₩13,380 | ₩12,770 | ₩12,780 | -1.46% | 7.2만 |
|---|
| 2025.11.10 | ₩13,100 | ₩13,200 | ₩12,840 | ₩13,060 | -0.31% | 4.8만 |
|---|
| 2025.11.07 | ₩13,100 | ₩13,350 | ₩12,830 | ₩13,010 | -0.69% | 9.3만 |
|---|
| 2025.11.06 | ₩13,680 | ₩13,900 | ₩13,230 | ₩13,360 | -2.34% | 6.9만 |
|---|
| 2025.11.05 | ₩13,820 | ₩13,850 | ₩13,190 | ₩13,680 | -1.01% | 8.8만 |
|---|
| 2025.11.04 | ₩13,520 | ₩14,100 | ₩13,450 | ₩13,670 | +1.11% | 10.3만 |
|---|
| 2025.11.03 | ₩13,890 | ₩13,890 | ₩13,450 | ₩13,510 | -2.74% | 9.7만 |
|---|
| 2025.10.31 | ₩13,670 | ₩13,990 | ₩13,670 | ₩13,850 | +1.32% | 5만 |
|---|
| 2025.10.30 | ₩13,950 | ₩14,300 | ₩13,550 | ₩13,630 | -2.29% | 6만 |
|---|
| 2025.10.29 | ₩14,150 | ₩14,180 | ₩13,830 | ₩13,900 | -1.77% | 6.2만 |
|---|
| 2025.10.28 | ₩14,260 | ₩14,750 | ₩14,080 | ₩14,170 | -0.63% | 11.3만 |
|---|
| 2025.10.27 | ₩13,850 | ₩14,300 | ₩13,750 | ₩14,130 | +2.02% | 7만 |
|---|
| 2025.10.24 | ₩14,210 | ₩14,210 | ₩13,810 | ₩13,830 | -2.67% | 8만 |
|---|
| 2025.10.23 | ₩14,180 | ₩14,340 | ₩13,990 | ₩14,210 | +0.21% | 6.1만 |
|---|
| 2025.10.22 | ₩14,010 | ₩14,230 | ₩13,720 | ₩14,220 | +1.50% | 6.5만 |
|---|
| 2025.10.21 | ₩14,010 | ₩14,160 | ₩13,700 | ₩13,940 | -0.50% | 8만 |
|---|
| 2025.10.20 | ₩14,150 | ₩14,500 | ₩13,890 | ₩14,100 | -0.35% | 5.8만 |
|---|
| 2025.10.17 | ₩14,480 | ₩14,480 | ₩13,890 | ₩14,000 | -3.31% | 12.4만 |
|---|
| 2025.10.16 | ₩15,120 | ₩15,190 | ₩14,310 | ₩14,430 | -4.56% | 16.3만 |
|---|
| 2025.10.15 | ₩15,300 | ₩15,480 | ₩14,700 | ₩15,180 | -0.78% | 12.9만 |
|---|
| 2025.10.14 | ₩16,440 | ₩16,530 | ₩15,100 | ₩15,200 | -7.54% | 18.4만 |
|---|
| 2025.10.13 | ₩15,480 | ₩16,330 | ₩15,410 | ₩16,290 | +5.23% | 22.3만 |
|---|
| 2025.10.10 | ₩15,850 | ₩16,140 | ₩15,350 | ₩15,730 | -0.76% | 20만 |
|---|