시장 데이터를 불러오는 중
전체 종목
셀바이오휴먼텍 과거 주가
318160.KQ · KOSDAQ
주요 제품·사업: 화장품, 화장품용 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
318160.KQ · KOSDAQ
주요 제품·사업: 화장품, 화장품용 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,960 | ₩6,960 | ₩6,600 | ₩6,650 | -4.45% | 1.4만 |
| 2026.10.07 | ₩6,680 | ₩6,960 | ₩6,630 | ₩6,840 | +2.40% | 9.2천 |
| 2026.10.06 | ₩6,630 | ₩6,810 | ₩6,630 | ₩6,680 | +0.75% | 1.7만 |
| 2026.10.02 | ₩6,740 | ₩6,830 | ₩6,500 | ₩6,730 | -0.15% | 3.9만 |
| 2026.10.01 | ₩7,190 | ₩7,190 | ₩6,730 | ₩6,730 | -6.40% | 2.3만 |
| 2026.09.30 | ₩7,030 | ₩7,180 | ₩6,880 | ₩6,980 | -0.71% | 9.7천 |
| 2026.09.29 | ₩6,970 | ₩7,040 | ₩6,850 | ₩7,020 | +0.72% | 1.8만 |
| 2026.09.28 | ₩7,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,870 |
| ₩6,910 |
| -2.95% |
| 1.5만 |
| 2026.09.23 | ₩7,150 | ₩7,370 | ₩6,960 | ₩7,120 | -0.42% | 1.6만 |
|---|
| 2026.09.22 | ₩7,140 | ₩7,270 | ₩7,040 | ₩7,180 | +0.56% | 9.1천 |
|---|
| 2026.09.21 | ₩7,320 | ₩7,440 | ₩7,100 | ₩7,140 | -2.46% | 3.7만 |
|---|
| 2026.09.18 | ₩6,950 | ₩7,650 | ₩6,950 | ₩7,400 | +6.47% | 9.7만 |
|---|
| 2026.09.17 | ₩7,000 | ₩7,120 | ₩6,770 | ₩6,950 | -0.71% | 4.3만 |
|---|
| 2026.09.16 | ₩7,160 | ₩7,250 | ₩6,940 | ₩6,980 | -2.51% | 2.2만 |
|---|
| 2026.09.15 | ₩7,050 | ₩7,400 | ₩6,950 | ₩7,190 | +1.99% | 2.8만 |
|---|
| 2026.09.14 | ₩7,230 | ₩7,400 | ₩6,860 | ₩7,100 | -1.80% | 5만 |
|---|
| 2026.09.11 | ₩6,730 | ₩7,190 | ₩6,700 | ₩7,000 | +4.01% | 11.5만 |
|---|
| 2026.09.10 | ₩6,800 | ₩7,370 | ₩6,640 | ₩6,730 | -1.03% | 29.5만 |
|---|
| 2026.09.09 | ₩6,200 | ₩6,300 | ₩6,130 | ₩6,270 | +1.13% | 1.3만 |
|---|
| 2026.09.08 | ₩6,330 | ₩6,550 | ₩6,150 | ₩6,200 | -2.05% | 3.1만 |
|---|
| 2026.09.07 | ₩6,420 | ₩6,470 | ₩6,280 | ₩6,330 | -1.40% | 1.8만 |
|---|
| 2026.09.04 | ₩6,590 | ₩6,590 | ₩6,420 | ₩6,420 | -2.58% | 1.5만 |
|---|
| 2026.09.03 | ₩6,750 | ₩6,750 | ₩6,390 | ₩6,450 | -4.44% | 3만 |
|---|
| 2026.09.02 | ₩6,630 | ₩6,700 | ₩6,450 | ₩6,550 | -1.21% | 1.5만 |
|---|
| 2026.09.01 | ₩6,700 | ₩6,950 | ₩6,470 | ₩6,630 | -1.04% | 7.8만 |
|---|
| 2026.08.31 | ₩7,130 | ₩7,150 | ₩6,470 | ₩6,770 | -5.05% | 11.3만 |
|---|
| 2026.08.28 | ₩6,580 | ₩7,230 | ₩6,540 | ₩7,030 | +6.84% | 8.4만 |
|---|
| 2026.08.27 | ₩6,790 | ₩6,900 | ₩6,440 | ₩6,580 | -3.09% | 3.8만 |
|---|
| 2026.08.26 | ₩6,470 | ₩7,000 | ₩6,320 | ₩6,800 | +5.10% | 9.5만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,500 | ₩6,100 | ₩6,500 | +6.56% | 1.9만 |
|---|
| 2026.08.24 | ₩5,870 | ₩6,600 | ₩5,820 | ₩6,370 | +8.52% | 11.8만 |
|---|
| 2026.08.21 | ₩6,020 | ₩6,030 | ₩5,810 | ₩5,910 | -1.83% | 3만 |
|---|
| 2026.08.20 | ₩6,150 | ₩6,250 | ₩5,760 | ₩6,080 | -1.14% | 6.8만 |
|---|
| 2026.08.19 | ₩6,230 | ₩6,230 | ₩5,880 | ₩6,150 | -1.28% | 4.1만 |
|---|
| 2026.08.18 | ₩7,000 | ₩7,000 | ₩5,900 | ₩6,230 | -11.00% | 21만 |
|---|
| 2026.08.14 | ₩6,970 | ₩7,180 | ₩6,810 | ₩6,980 | +0.14% | 4.9만 |
|---|
| 2026.08.13 | ₩7,690 | ₩7,750 | ₩6,870 | ₩6,970 | -9.36% | 12.9만 |
|---|
| 2026.08.12 | ₩7,370 | ₩8,040 | ₩7,170 | ₩7,750 | +5.16% | 14.1만 |
|---|
| 2026.08.11 | ₩7,280 | ₩7,390 | ₩6,990 | ₩7,370 | +1.24% | 4.8만 |
|---|
| 2026.08.10 | ₩6,850 | ₩7,220 | ₩6,810 | ₩7,200 | +5.11% | 6.6만 |
|---|
| 2026.08.07 | ₩6,630 | ₩6,830 | ₩6,520 | ₩6,700 | +1.06% | 1.7만 |
|---|
| 2026.08.06 | ₩6,290 | ₩6,930 | ₩6,260 | ₩6,680 | +6.20% | 5.5만 |
|---|
| 2026.08.05 | ₩6,240 | ₩6,530 | ₩6,000 | ₩6,440 | +3.21% | 3.3만 |
|---|
| 2026.08.04 | ₩6,010 | ₩6,300 | ₩5,980 | ₩6,280 | +4.49% | 2.2만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,140 | ₩5,680 | ₩6,100 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩5,580 | ₩5,980 | ₩5,390 | ₩5,850 | +4.84% | 1.6만 |
|---|
| 2026.07.30 | ₩5,990 | ₩5,990 | ₩5,120 | ₩5,580 | -6.84% | 2.8만 |
|---|
| 2026.07.29 | ₩5,690 | ₩5,930 | ₩5,330 | ₩5,470 | -3.87% | 2.9만 |
|---|
| 2026.07.28 | ₩5,940 | ₩5,950 | ₩5,620 | ₩5,700 | -4.04% | 1.3만 |
|---|
| 2026.07.27 | ₩6,110 | ₩6,110 | ₩5,800 | ₩6,070 | -0.65% | 1.7만 |
|---|
| 2026.07.24 | ₩5,970 | ₩6,180 | ₩5,750 | ₩5,800 | -2.85% | 1.4만 |
|---|
| 2026.07.23 | ₩5,860 | ₩5,980 | ₩5,800 | ₩5,980 | +2.05% | 1.5만 |
|---|
| 2026.07.22 | ₩5,780 | ₩5,930 | ₩5,650 | ₩5,800 | +0.35% | 1.7만 |
|---|
| 2026.07.21 | ₩5,620 | ₩5,780 | ₩5,460 | ₩5,770 | +2.67% | 1.6만 |
|---|
| 2026.07.20 | ₩5,900 | ₩5,990 | ₩5,520 | ₩5,740 | -2.71% | 2.5만 |
|---|
| 2026.07.16 | ₩6,250 | ₩6,250 | ₩5,870 | ₩5,940 | -4.96% | 1.6만 |
|---|
| 2026.07.15 | ₩6,250 | ₩6,350 | ₩6,060 | ₩6,280 | +0.48% | 3.3만 |
|---|
| 2026.07.14 | ₩6,290 | ₩6,290 | ₩5,850 | ₩6,250 | -0.64% | 3.3만 |
|---|
| 2026.07.13 | ₩6,370 | ₩6,600 | ₩6,130 | ₩6,270 | -1.57% | 4.7만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,430 | ₩5,990 | ₩6,300 | +5.18% | 4.1만 |
|---|
| 2026.07.09 | ₩6,060 | ₩6,140 | ₩5,780 | ₩5,990 | -1.16% | 2.5만 |
|---|
| 2026.07.08 | ₩6,140 | ₩6,400 | ₩5,910 | ₩6,060 | -1.30% | 4.3만 |
|---|
| 2026.07.07 | ₩6,120 | ₩6,460 | ₩6,070 | ₩6,250 | +2.12% | 3.8만 |
|---|
| 2026.07.06 | ₩6,060 | ₩6,250 | ₩5,940 | ₩6,110 | +0.83% | 3.2만 |
|---|
| 2026.07.03 | ₩6,100 | ₩6,100 | ₩5,670 | ₩5,990 | -1.80% | 4.5만 |
|---|
| 2026.07.02 | ₩5,970 | ₩6,500 | ₩5,750 | ₩6,040 | +1.17% | 7.2만 |
|---|
| 2026.07.01 | ₩5,790 | ₩6,080 | ₩5,730 | ₩6,010 | +3.80% | 5.3만 |
|---|
| 2026.06.30 | ₩5,790 | ₩5,930 | ₩5,640 | ₩5,850 | +1.04% | 3.6만 |
|---|
| 2026.06.29 | ₩5,420 | ₩5,840 | ₩5,340 | ₩5,800 | +7.01% | 4.7만 |
|---|
| 2026.06.26 | ₩5,690 | ₩5,720 | ₩5,150 | ₩5,440 | -4.39% | 4만 |
|---|
| 2026.06.25 | ₩5,480 | ₩5,720 | ₩5,480 | ₩5,690 | +3.83% | 2.1만 |
|---|
| 2026.06.24 | ₩5,160 | ₩5,520 | ₩5,160 | ₩5,520 | +6.98% | 1.7만 |
|---|
| 2026.06.23 | ₩5,820 | ₩5,820 | ₩5,190 | ₩5,340 | -8.25% | 2.6만 |
|---|
| 2026.06.22 | ₩5,740 | ₩5,820 | ₩5,630 | ₩5,680 | -1.05% | 1.7만 |
|---|
| 2026.06.19 | ₩6,100 | ₩6,100 | ₩5,590 | ₩5,830 | -4.43% | 3만 |
|---|
| 2026.06.18 | ₩5,880 | ₩5,940 | ₩5,650 | ₩5,940 | +1.02% | 1.3만 |
|---|
| 2026.06.17 | ₩5,940 | ₩5,940 | ₩5,710 | ₩5,870 | -1.18% | 4.5만 |
|---|
| 2026.06.16 | ₩6,040 | ₩6,040 | ₩5,710 | ₩5,790 | -4.14% | 2만 |
|---|
| 2026.06.15 | ₩5,910 | ₩6,290 | ₩5,770 | ₩5,920 | +0.17% | 6.4만 |
|---|
| 2026.06.12 | ₩5,660 | ₩6,080 | ₩5,400 | ₩5,860 | +3.53% | 2만 |
|---|
| 2026.06.11 | ₩5,790 | ₩5,800 | ₩5,480 | ₩5,660 | -2.25% | 2.5만 |
|---|
| 2026.06.10 | ₩5,470 | ₩6,290 | ₩5,330 | ₩5,580 | +2.01% | 8.3만 |
|---|
| 2026.06.09 | ₩5,510 | ₩5,510 | ₩5,070 | ₩5,470 | -0.73% | 1.9만 |
|---|
| 2026.06.08 | ₩5,390 | ₩5,390 | ₩4,960 | ₩5,020 | -6.86% | 3만 |
|---|
| 2026.06.05 | ₩5,500 | ₩5,870 | ₩5,390 | ₩5,390 | -2.00% | 4만 |
|---|
| 2026.06.04 | ₩5,570 | ₩5,660 | ₩5,410 | ₩5,460 | -1.97% | 2.1만 |
|---|
| 2026.06.02 | ₩5,450 | ₩5,570 | ₩5,200 | ₩5,530 | +1.47% | 3.8만 |
|---|
| 2026.06.01 | ₩5,830 | ₩5,830 | ₩5,400 | ₩5,450 | -6.52% | 4.2만 |
|---|
| 2026.05.29 | ₩5,900 | ₩6,000 | ₩5,460 | ₩5,830 | -1.19% | 7.1만 |
|---|
| 2026.05.28 | ₩5,850 | ₩5,940 | ₩5,560 | ₩5,940 | +1.54% | 4.4만 |
|---|
| 2026.05.27 | ₩5,980 | ₩6,010 | ₩5,810 | ₩5,960 | -0.33% | 2.8만 |
|---|
| 2026.05.26 | ₩6,240 | ₩6,260 | ₩5,960 | ₩5,980 | -4.17% | 5.4만 |
|---|
| 2026.05.22 | ₩6,490 | ₩6,490 | ₩6,200 | ₩6,240 | -3.85% | 9.8만 |
|---|
| 2026.05.21 | ₩6,600 | ₩6,600 | ₩6,100 | ₩6,310 | -4.39% | 8.4만 |
|---|
| 2026.05.20 | ₩5,980 | ₩6,200 | ₩5,720 | ₩6,060 | +1.34% | 7.2만 |
|---|
| 2026.05.19 | ₩6,270 | ₩6,270 | ₩5,710 | ₩5,970 | -4.78% | 10.4만 |
|---|
| 2026.05.18 | ₩6,300 | ₩6,330 | ₩5,700 | ₩6,120 | -2.86% | 12.6만 |
|---|
| 2026.05.15 | ₩7,400 | ₩7,450 | ₩6,130 | ₩6,280 | -15.14% | 65.5만 |
|---|
| 2026.05.14 | ₩7,710 | ₩8,170 | ₩7,650 | ₩7,970 | +3.37% | 3.7만 |
|---|
| 2026.05.13 | ₩7,720 | ₩7,990 | ₩7,390 | ₩7,700 | -0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩7,970 | ₩8,260 | ₩7,490 | ₩7,810 | -2.01% | 3.3만 |
|---|
| 2026.05.11 | ₩7,590 | ₩8,340 | ₩7,560 | ₩7,880 | +3.82% | 7.5만 |
|---|
| 2026.05.08 | ₩7,850 | ₩7,850 | ₩7,530 | ₩7,720 | -1.66% | 2.2만 |
|---|
| 2026.05.07 | ₩7,820 | ₩7,890 | ₩7,680 | ₩7,850 | +0.38% | 2.1만 |
|---|
| 2026.05.06 | ₩8,050 | ₩8,050 | ₩7,660 | ₩7,740 | -3.85% | 5.8만 |
|---|
| 2026.05.04 | ₩7,670 | ₩8,320 | ₩7,640 | ₩8,080 | +5.35% | 12.7만 |
|---|
| 2026.04.30 | ₩7,800 | ₩7,800 | ₩7,520 | ₩7,650 | -1.92% | 2.3만 |
|---|
| 2026.04.29 | ₩7,830 | ₩7,900 | ₩7,570 | ₩7,800 | -0.38% | 2만 |
|---|
| 2026.04.28 | ₩7,840 | ₩7,840 | ₩7,460 | ₩7,600 | -3.06% | 2만 |
|---|
| 2026.04.27 | ₩7,850 | ₩7,990 | ₩7,500 | ₩7,600 | -3.18% | 3.7만 |
|---|
| 2026.04.24 | ₩7,640 | ₩7,890 | ₩7,540 | ₩7,730 | +1.18% | 4.7만 |
|---|
| 2026.04.23 | ₩7,760 | ₩7,760 | ₩7,310 | ₩7,520 | -3.09% | 4.3만 |
|---|
| 2026.04.22 | ₩7,720 | ₩7,720 | ₩7,420 | ₩7,490 | -2.98% | 1.3만 |
|---|
| 2026.04.21 | ₩7,420 | ₩7,700 | ₩7,420 | ₩7,560 | +1.89% | 3.4만 |
|---|
| 2026.04.20 | ₩7,670 | ₩7,670 | ₩7,410 | ₩7,410 | -3.39% | 6.2만 |
|---|
| 2026.04.17 | ₩7,640 | ₩7,770 | ₩7,400 | ₩7,500 | -1.83% | 2.9만 |
|---|
| 2026.04.16 | ₩7,560 | ₩7,780 | ₩7,400 | ₩7,470 | -1.19% | 4.3만 |
|---|
| 2026.04.15 | ₩7,260 | ₩7,760 | ₩7,260 | ₩7,490 | +3.17% | 6.6만 |
|---|
| 2026.04.14 | ₩7,100 | ₩7,430 | ₩7,100 | ₩7,260 | +2.25% | 8.1만 |
|---|
| 2026.04.13 | ₩7,030 | ₩7,320 | ₩6,920 | ₩7,190 | +2.28% | 1.7만 |
|---|
| 2026.04.10 | ₩7,100 | ₩7,210 | ₩7,000 | ₩7,100 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩6,750 | ₩7,070 | ₩6,710 | ₩6,950 | +2.96% | 3.3만 |
|---|
| 2026.04.08 | ₩6,680 | ₩6,750 | ₩6,620 | ₩6,730 | +0.75% | 3.9만 |
|---|
| 2026.04.07 | ₩6,710 | ₩6,740 | ₩6,550 | ₩6,550 | -2.38% | 3.8만 |
|---|
| 2026.04.06 | ₩6,710 | ₩6,760 | ₩6,560 | ₩6,700 | -0.15% | 1.6만 |
|---|
| 2026.04.03 | ₩6,970 | ₩6,990 | ₩6,560 | ₩6,710 | -3.73% | 2.8만 |
|---|
| 2026.04.02 | ₩7,350 | ₩7,350 | ₩6,720 | ₩6,770 | -7.89% | 5.4만 |
|---|
| 2026.04.01 | ₩7,100 | ₩7,240 | ₩7,020 | ₩7,150 | +0.70% | 3.3만 |
|---|
| 2026.03.31 | ₩6,910 | ₩7,070 | ₩6,730 | ₩7,000 | +1.30% | 2.3만 |
|---|
| 2026.03.30 | ₩7,010 | ₩7,310 | ₩6,900 | ₩6,910 | -1.43% | 4.2만 |
|---|
| 2026.03.27 | ₩7,050 | ₩7,350 | ₩6,920 | ₩7,300 | +3.55% | 3.9만 |
|---|
| 2026.03.26 | ₩7,170 | ₩7,360 | ₩6,930 | ₩7,050 | -1.67% | 1.7만 |
|---|
| 2026.03.25 | ₩7,250 | ₩7,330 | ₩7,010 | ₩7,170 | -1.10% | 3.3만 |
|---|
| 2026.03.24 | ₩6,940 | ₩7,420 | ₩6,930 | ₩7,250 | +4.47% | 3.5만 |
|---|
| 2026.03.23 | ₩7,150 | ₩7,320 | ₩6,900 | ₩6,930 | -3.08% | 3만 |
|---|
| 2026.03.20 | ₩7,220 | ₩7,320 | ₩7,080 | ₩7,200 | -0.28% | 3.2만 |
|---|
| 2026.03.19 | ₩7,450 | ₩7,450 | ₩7,060 | ₩7,220 | -3.09% | 3.2만 |
|---|
| 2026.03.18 | ₩7,220 | ₩7,490 | ₩7,220 | ₩7,450 | +3.19% | 7.7만 |
|---|
| 2026.03.17 | ₩7,010 | ₩7,320 | ₩7,010 | ₩7,220 | +3.00% | 3.2만 |
|---|
| 2026.03.16 | ₩7,120 | ₩7,320 | ₩6,890 | ₩7,010 | -1.54% | 4.2만 |
|---|
| 2026.03.13 | ₩7,330 | ₩7,330 | ₩7,080 | ₩7,180 | -2.05% | 3.1만 |
|---|
| 2026.03.12 | ₩7,050 | ₩7,330 | ₩6,970 | ₩7,330 | +3.97% | 4.1만 |
|---|
| 2026.03.11 | ₩6,990 | ₩7,170 | ₩6,850 | ₩7,040 | +0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩6,800 | ₩7,100 | ₩6,740 | ₩6,990 | +2.79% | 4.9만 |
|---|
| 2026.03.09 | ₩7,030 | ₩7,030 | ₩6,490 | ₩6,680 | -4.98% | 4.8만 |
|---|
| 2026.03.06 | ₩6,730 | ₩7,080 | ₩6,730 | ₩7,030 | +4.46% | 4.2만 |
|---|
| 2026.03.05 | ₩6,640 | ₩6,920 | ₩6,640 | ₩6,730 | +1.36% | 3.2만 |
|---|
| 2026.03.04 | ₩6,800 | ₩6,800 | ₩6,270 | ₩6,350 | -6.62% | 17.7만 |
|---|
| 2026.03.03 | ₩6,890 | ₩7,100 | ₩6,730 | ₩6,950 | +0.87% | 6.1만 |
|---|
| 2026.02.27 | ₩7,200 | ₩7,210 | ₩6,860 | ₩6,890 | -4.31% | 12.3만 |
|---|
| 2026.02.26 | ₩7,560 | ₩7,600 | ₩7,160 | ₩7,160 | -5.29% | 13.4만 |
|---|
| 2026.02.25 | ₩7,840 | ₩7,840 | ₩7,550 | ₩7,560 | -3.57% | 5.1만 |
|---|
| 2026.02.24 | ₩7,700 | ₩7,990 | ₩7,660 | ₩7,750 | +0.65% | 8.4만 |
|---|
| 2026.02.23 | ₩7,870 | ₩8,060 | ₩7,700 | ₩7,700 | -2.16% | 6.7만 |
|---|
| 2026.02.20 | ₩8,070 | ₩8,280 | ₩7,860 | ₩7,870 | -2.48% | 4.3만 |
|---|
| 2026.02.19 | ₩7,620 | ₩8,140 | ₩7,540 | ₩8,070 | +5.91% | 11.2만 |
|---|
| 2026.02.13 | ₩7,690 | ₩7,780 | ₩7,540 | ₩7,610 | -1.04% | 5.2만 |
|---|
| 2026.02.12 | ₩7,990 | ₩8,000 | ₩7,550 | ₩7,670 | -4.01% | 12.7만 |
|---|
| 2026.02.11 | ₩8,240 | ₩8,270 | ₩7,510 | ₩7,920 | -3.88% | 50.9만 |
|---|
| 2026.02.10 | ₩8,690 | ₩9,290 | ₩8,680 | ₩8,960 | +3.11% | 10.7만 |
|---|
| 2026.02.09 | ₩8,050 | ₩8,740 | ₩8,000 | ₩8,680 | +7.83% | 8.2만 |
|---|
| 2026.02.06 | ₩8,320 | ₩8,320 | ₩7,740 | ₩8,050 | -3.25% | 14.2만 |
|---|
| 2026.02.05 | ₩8,600 | ₩8,700 | ₩8,250 | ₩8,320 | -3.26% | 2.6만 |
|---|
| 2026.02.04 | ₩8,450 | ₩8,860 | ₩8,260 | ₩8,710 | +3.08% | 5.9만 |
|---|
| 2026.02.03 | ₩8,900 | ₩8,900 | ₩8,270 | ₩8,510 | -4.38% | 10만 |
|---|
| 2026.02.02 | ₩8,600 | ₩9,200 | ₩8,300 | ₩8,680 | +0.93% | 12.5만 |
|---|
| 2026.01.30 | ₩8,500 | ₩8,650 | ₩8,310 | ₩8,510 | +0.12% | 4.2만 |
|---|
| 2026.01.29 | ₩8,140 | ₩8,610 | ₩7,890 | ₩8,500 | +4.42% | 12.6만 |
|---|
| 2026.01.28 | ₩8,560 | ₩8,750 | ₩8,150 | ₩8,150 | -4.79% | 7.7만 |
|---|
| 2026.01.27 | ₩8,450 | ₩8,560 | ₩8,140 | ₩8,560 | +1.30% | 6.1만 |
|---|
| 2026.01.26 | ₩8,370 | ₩8,800 | ₩8,370 | ₩8,450 | +0.96% | 13.5만 |
|---|
| 2026.01.23 | ₩8,150 | ₩8,370 | ₩7,920 | ₩8,300 | +1.84% | 4.7만 |
|---|
| 2026.01.22 | ₩7,800 | ₩8,250 | ₩7,610 | ₩8,150 | +4.49% | 6.2만 |
|---|
| 2026.01.21 | ₩7,790 | ₩8,030 | ₩7,780 | ₩7,800 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩7,780 | ₩8,410 | ₩7,580 | ₩7,790 | +0.13% | 6만 |
|---|
| 2026.01.19 | ₩8,200 | ₩8,200 | ₩7,750 | ₩7,790 | -5.00% | 1.6만 |
|---|
| 2026.01.16 | ₩7,740 | ₩8,170 | ₩7,630 | ₩7,970 | +2.97% | 5.7만 |
|---|
| 2026.01.15 | ₩8,000 | ₩8,000 | ₩7,670 | ₩7,670 | -4.13% | 2.6만 |
|---|
| 2026.01.14 | ₩7,980 | ₩8,070 | ₩7,800 | ₩7,860 | -1.50% | 2.9만 |
|---|
| 2026.01.13 | ₩8,370 | ₩8,480 | ₩7,880 | ₩7,980 | -4.66% | 2.7만 |
|---|
| 2026.01.12 | ₩7,870 | ₩8,370 | ₩7,870 | ₩8,370 | +6.35% | 2.1만 |
|---|
| 2026.01.09 | ₩8,110 | ₩8,160 | ₩7,660 | ₩7,870 | -2.96% | 4.4만 |
|---|
| 2026.01.08 | ₩8,010 | ₩8,090 | ₩7,710 | ₩7,840 | -2.12% | 3만 |
|---|
| 2026.01.07 | ₩8,440 | ₩8,440 | ₩7,930 | ₩8,010 | -5.09% | 3.6만 |
|---|
| 2026.01.06 | ₩8,390 | ₩8,480 | ₩8,230 | ₩8,330 | -0.72% | 2.2만 |
|---|
| 2026.01.05 | ₩8,570 | ₩8,610 | ₩8,190 | ₩8,390 | -2.10% | 3.7만 |
|---|
| 2026.01.02 | ₩8,170 | ₩8,640 | ₩8,030 | ₩8,570 | +4.90% | 3.3만 |
|---|
| 2025.12.30 | ₩8,180 | ₩8,240 | ₩7,890 | ₩8,170 | -0.12% | 5.2만 |
|---|
| 2025.12.29 | ₩8,300 | ₩8,350 | ₩8,040 | ₩8,180 | -1.45% | 1.6만 |
|---|
| 2025.12.26 | ₩8,250 | ₩8,320 | ₩8,020 | ₩8,030 | -2.67% | 2.5만 |
|---|
| 2025.12.24 | ₩8,430 | ₩8,480 | ₩8,070 | ₩8,250 | -2.14% | 3.5만 |
|---|
| 2025.12.23 | ₩8,520 | ₩8,590 | ₩8,330 | ₩8,450 | -0.82% | 3.2만 |
|---|
| 2025.12.22 | ₩8,440 | ₩8,490 | ₩8,010 | ₩8,460 | +0.24% | 5.5만 |
|---|
| 2025.12.19 | ₩8,430 | ₩8,760 | ₩8,250 | ₩8,430 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩8,830 | ₩8,920 | ₩8,410 | ₩8,420 | -4.64% | 8.6만 |
|---|
| 2025.12.17 | ₩8,910 | ₩8,910 | ₩8,700 | ₩8,840 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩8,940 | ₩9,250 | ₩8,630 | ₩8,910 | -0.34% | 7.4만 |
|---|
| 2025.12.15 | ₩9,170 | ₩9,170 | ₩8,530 | ₩8,910 | -2.84% | 4.1만 |
|---|
| 2025.12.12 | ₩8,730 | ₩8,990 | ₩8,650 | ₩8,910 | +2.06% | 7.9천 |
|---|
| 2025.12.11 | ₩8,990 | ₩9,020 | ₩8,700 | ₩8,730 | -2.89% | 3만 |
|---|
| 2025.12.10 | ₩8,780 | ₩9,550 | ₩8,520 | ₩8,990 | +2.39% | 7.8만 |
|---|
| 2025.12.09 | ₩8,770 | ₩9,060 | ₩8,710 | ₩8,780 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩9,120 | ₩9,120 | ₩8,640 | ₩8,840 | -3.07% | 2.4만 |
|---|
| 2025.12.05 | ₩9,590 | ₩9,590 | ₩9,020 | ₩9,120 | -4.90% | 4.8만 |
|---|
| 2025.12.04 | ₩9,420 | ₩9,750 | ₩9,140 | ₩9,230 | -2.02% | 6.5만 |
|---|
| 2025.12.03 | ₩8,700 | ₩9,450 | ₩8,350 | ₩9,420 | +8.28% | 15.2만 |
|---|
| 2025.12.02 | ₩8,280 | ₩8,630 | ₩8,270 | ₩8,480 | +2.42% | 3.8만 |
|---|
| 2025.12.01 | ₩8,070 | ₩8,360 | ₩7,830 | ₩8,230 | +1.98% | 3.6만 |
|---|
| 2025.11.28 | ₩7,980 | ₩8,280 | ₩7,880 | ₩8,140 | +2.01% | 2만 |
|---|
| 2025.11.27 | ₩8,220 | ₩8,240 | ₩7,940 | ₩7,980 | -2.92% | 4.2만 |
|---|
| 2025.11.26 | ₩8,230 | ₩8,590 | ₩8,100 | ₩8,220 | -0.12% | 5.5만 |
|---|
| 2025.11.25 | ₩7,400 | ₩8,390 | ₩7,320 | ₩8,230 | +11.22% | 18.9만 |
|---|
| 2025.11.24 | ₩7,790 | ₩7,790 | ₩7,310 | ₩7,310 | -6.16% | 5.9만 |
|---|
| 2025.11.21 | ₩7,030 | ₩7,710 | ₩6,960 | ₩7,640 | +8.68% | 15.1만 |
|---|
| 2025.11.20 | ₩7,570 | ₩7,570 | ₩7,170 | ₩7,220 | -4.62% | 13.6만 |
|---|
| 2025.11.19 | ₩7,670 | ₩7,920 | ₩7,320 | ₩7,370 | -3.91% | 9.9만 |
|---|
| 2025.11.18 | ₩8,450 | ₩8,450 | ₩7,640 | ₩7,640 | -9.59% | 14.3만 |
|---|
| 2025.11.17 | ₩10,040 | ₩10,040 | ₩8,180 | ₩8,450 | -15.84% | 35.6만 |
|---|
| 2025.11.14 | ₩10,000 | ₩10,320 | ₩9,680 | ₩10,040 | +0.40% | 11만 |
|---|
| 2025.11.13 | ₩10,070 | ₩11,060 | ₩9,590 | ₩10,560 | +4.87% | 23.1만 |
|---|
| 2025.11.12 | ₩9,960 | ₩10,190 | ₩9,740 | ₩10,070 | +1.10% | 8.3만 |
|---|
| 2025.11.11 | ₩10,100 | ₩10,470 | ₩9,310 | ₩9,670 | -4.26% | 14.3만 |
|---|
| 2025.11.10 | ₩9,700 | ₩10,150 | ₩9,220 | ₩10,000 | +3.09% | 13.8만 |
|---|
| 2025.11.07 | ₩9,430 | ₩9,820 | ₩9,200 | ₩9,690 | +2.76% | 10.6만 |
|---|
| 2025.11.06 | ₩10,070 | ₩10,300 | ₩9,330 | ₩9,430 | -6.36% | 12.4만 |
|---|
| 2025.11.05 | ₩9,480 | ₩10,240 | ₩9,020 | ₩10,070 | +6.22% | 20.6만 |
|---|
| 2025.11.04 | ₩9,600 | ₩9,620 | ₩9,250 | ₩9,480 | -1.25% | 4.4만 |
|---|
| 2025.11.03 | ₩10,300 | ₩10,660 | ₩9,300 | ₩9,610 | -6.70% | 20.5만 |
|---|
| 2025.10.31 | ₩10,300 | ₩10,425 | ₩9,840 | ₩10,300 | 0.00% | 13.7만 |
|---|
| 2025.10.30 | ₩9,830 | ₩10,600 | ₩9,690 | ₩10,300 | +4.78% | 29.5만 |
|---|
| 2025.10.29 | ₩9,910 | ₩9,980 | ₩9,660 | ₩9,780 | -1.31% | 6.5만 |
|---|
| 2025.10.28 | ₩9,610 | ₩10,570 | ₩9,580 | ₩9,980 | +3.85% | 16.3만 |
|---|
| 2025.10.27 | ₩9,520 | ₩9,730 | ₩9,420 | ₩9,610 | +0.95% | 7.1만 |
|---|
| 2025.10.24 | ₩9,300 | ₩9,600 | ₩9,130 | ₩9,520 | +2.37% | 5.8만 |
|---|
| 2025.10.23 | ₩9,450 | ₩9,770 | ₩9,210 | ₩9,300 | -1.59% | 5.3만 |
|---|
| 2025.10.22 | ₩9,480 | ₩9,570 | ₩9,280 | ₩9,450 | -0.32% | 2.4만 |
|---|
| 2025.10.21 | ₩9,640 | ₩10,230 | ₩9,230 | ₩9,450 | -1.97% | 7.4만 |
|---|
| 2025.10.20 | ₩9,820 | ₩10,550 | ₩9,530 | ₩9,640 | -1.83% | 7.4만 |
|---|
| 2025.10.17 | ₩10,300 | ₩10,420 | ₩9,640 | ₩9,800 | -4.85% | 9만 |
|---|
| 2025.10.16 | ₩9,760 | ₩11,200 | ₩9,760 | ₩10,600 | +8.61% | 26.4만 |
|---|
| 2025.10.15 | ₩9,130 | ₩9,780 | ₩9,130 | ₩9,760 | +6.90% | 4만 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,430 | ₩9,120 | ₩9,200 | -1.92% | 2.6만 |
|---|
| 2025.10.13 | ₩9,230 | ₩9,480 | ₩9,110 | ₩9,380 | +1.63% | 1.5만 |
|---|
| 2025.10.10 | ₩9,520 | ₩9,540 | ₩9,010 | ₩9,520 | 0.00% | 6.1만 |
|---|