시장 데이터를 불러오는 중
전체 종목
티움바이오 과거 주가
티움바이오 · 321550.KQ · KOSDAQ
주요 제품·사업: 특발성폐섬유증 치료제, 면역항암제, 자궁내막증치료제, 혈우병치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
티움바이오 · 321550.KQ · KOSDAQ
주요 제품·사업: 특발성폐섬유증 치료제, 면역항암제, 자궁내막증치료제, 혈우병치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,830 | ₩4,830 | ₩4,400 | ₩4,540 | -6.00% | 10.9만 |
| 2026.10.07 | ₩4,655 | ₩4,865 | ₩4,655 | ₩4,725 | +1.50% | 9.7만 |
| 2026.10.06 | ₩4,550 | ₩4,735 | ₩4,520 | ₩4,725 | +3.85% | 11.1만 |
| 2026.10.02 | ₩4,935 | ₩4,940 | ₩4,485 | ₩4,525 | -8.31% | 23.2만 |
| 2026.10.01 | ₩4,495 | ₩4,895 | ₩4,495 | ₩4,895 | +8.90% | 14.9만 |
| 2026.09.30 | ₩4,500 | ₩4,555 | ₩4,440 | ₩4,480 | -0.44% | 2.9만 |
| 2026.09.29 | ₩4,520 | ₩4,520 | ₩4,415 | ₩4,480 | -0.88% | 5.1만 |
| 2026.09.28 | ₩4,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,440 |
| ₩4,500 |
| +1.12% |
| 11만 |
| 2026.09.23 | ₩4,550 | ₩4,575 | ₩4,345 | ₩4,440 | -2.42% | 11.8만 |
|---|
| 2026.09.22 | ₩4,620 | ₩4,695 | ₩4,470 | ₩4,475 | -3.14% | 4.9만 |
|---|
| 2026.09.21 | ₩4,480 | ₩4,720 | ₩4,300 | ₩4,665 | +4.13% | 11.8만 |
|---|
| 2026.09.18 | ₩4,560 | ₩4,635 | ₩4,440 | ₩4,480 | -1.75% | 6.3만 |
|---|
| 2026.09.17 | ₩4,490 | ₩4,595 | ₩4,450 | ₩4,595 | +2.34% | 2.8만 |
|---|
| 2026.09.16 | ₩4,625 | ₩4,835 | ₩4,400 | ₩4,510 | -2.49% | 7.9만 |
|---|
| 2026.09.15 | ₩4,340 | ₩4,665 | ₩4,340 | ₩4,570 | +5.30% | 6.1만 |
|---|
| 2026.09.14 | ₩4,660 | ₩4,770 | ₩4,480 | ₩4,480 | -3.86% | 6.5만 |
|---|
| 2026.09.11 | ₩4,650 | ₩4,695 | ₩4,565 | ₩4,655 | +0.11% | 4.3만 |
|---|
| 2026.09.10 | ₩4,785 | ₩4,785 | ₩4,510 | ₩4,665 | -2.51% | 10.1만 |
|---|
| 2026.09.09 | ₩4,560 | ₩4,790 | ₩4,360 | ₩4,790 | +5.04% | 13.8만 |
|---|
| 2026.09.08 | ₩4,730 | ₩4,740 | ₩4,520 | ₩4,560 | -3.59% | 20.3만 |
|---|
| 2026.09.07 | ₩4,565 | ₩5,680 | ₩4,565 | ₩4,725 | +3.50% | 118.7만 |
|---|
| 2026.09.04 | ₩4,380 | ₩4,415 | ₩4,275 | ₩4,370 | -0.23% | 5.3만 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,385 | ₩4,245 | ₩4,355 | +0.23% | 6.6만 |
|---|
| 2026.09.02 | ₩4,260 | ₩4,435 | ₩4,210 | ₩4,340 | +1.88% | 5.6만 |
|---|
| 2026.09.01 | ₩4,250 | ₩4,390 | ₩4,180 | ₩4,390 | +3.29% | 5.6만 |
|---|
| 2026.08.31 | ₩4,285 | ₩4,290 | ₩4,100 | ₩4,250 | -0.82% | 7.8만 |
|---|
| 2026.08.28 | ₩4,295 | ₩4,300 | ₩4,180 | ₩4,285 | -0.23% | 4.2만 |
|---|
| 2026.08.27 | ₩4,040 | ₩4,275 | ₩4,040 | ₩4,240 | +4.95% | 9.4만 |
|---|
| 2026.08.26 | ₩4,095 | ₩4,205 | ₩4,045 | ₩4,120 | +0.61% | 5만 |
|---|
| 2026.08.25 | ₩4,100 | ₩4,180 | ₩3,900 | ₩4,125 | +0.61% | 13.8만 |
|---|
| 2026.08.24 | ₩4,175 | ₩4,275 | ₩4,035 | ₩4,100 | -1.80% | 8.8만 |
|---|
| 2026.08.21 | ₩4,415 | ₩4,415 | ₩3,890 | ₩4,150 | -6.00% | 16.9만 |
|---|
| 2026.08.20 | ₩4,545 | ₩4,585 | ₩4,325 | ₩4,380 | -3.63% | 7.7만 |
|---|
| 2026.08.19 | ₩4,480 | ₩4,505 | ₩4,315 | ₩4,330 | -3.35% | 14만 |
|---|
| 2026.08.18 | ₩4,840 | ₩4,875 | ₩4,450 | ₩4,450 | -8.06% | 11.3만 |
|---|
| 2026.08.14 | ₩4,860 | ₩4,980 | ₩4,690 | ₩4,880 | +0.41% | 12.6만 |
|---|
| 2026.08.13 | ₩4,865 | ₩5,050 | ₩4,775 | ₩4,860 | -0.10% | 7만 |
|---|
| 2026.08.12 | ₩5,120 | ₩5,120 | ₩4,780 | ₩4,865 | -4.98% | 9.5만 |
|---|
| 2026.08.11 | ₩5,030 | ₩5,300 | ₩4,875 | ₩4,950 | -1.59% | 14.5만 |
|---|
| 2026.08.10 | ₩4,695 | ₩5,090 | ₩4,660 | ₩5,030 | +7.14% | 11.2만 |
|---|
| 2026.08.07 | ₩4,700 | ₩4,730 | ₩4,515 | ₩4,695 | -0.11% | 7.1만 |
|---|
| 2026.08.06 | ₩4,640 | ₩4,735 | ₩4,455 | ₩4,620 | -0.43% | 13.1만 |
|---|
| 2026.08.05 | ₩4,500 | ₩4,730 | ₩4,430 | ₩4,595 | +2.11% | 13.6만 |
|---|
| 2026.08.04 | ₩4,005 | ₩4,470 | ₩4,005 | ₩4,470 | +11.61% | 14.4만 |
|---|
| 2026.08.03 | ₩3,965 | ₩4,350 | ₩3,795 | ₩4,115 | +3.78% | 22.5만 |
|---|
| 2026.07.31 | ₩3,715 | ₩3,965 | ₩3,710 | ₩3,945 | +6.19% | 14.8만 |
|---|
| 2026.07.30 | ₩3,865 | ₩3,990 | ₩3,635 | ₩3,680 | -4.79% | 21.7만 |
|---|
| 2026.07.29 | ₩4,100 | ₩4,145 | ₩3,730 | ₩3,865 | -5.73% | 18.1만 |
|---|
| 2026.07.28 | ₩4,095 | ₩4,095 | ₩3,820 | ₩3,995 | -2.44% | 12.1만 |
|---|
| 2026.07.27 | ₩4,060 | ₩4,190 | ₩3,955 | ₩4,095 | +0.86% | 6.6만 |
|---|
| 2026.07.24 | ₩3,990 | ₩4,250 | ₩3,965 | ₩4,040 | +1.25% | 12.3만 |
|---|
| 2026.07.23 | ₩3,820 | ₩4,055 | ₩3,810 | ₩4,020 | +5.24% | 8.2만 |
|---|
| 2026.07.22 | ₩3,805 | ₩4,035 | ₩3,730 | ₩3,805 | 0.00% | 17.4만 |
|---|
| 2026.07.21 | ₩3,755 | ₩3,875 | ₩3,535 | ₩3,805 | +1.33% | 16.1만 |
|---|
| 2026.07.20 | ₩3,930 | ₩4,130 | ₩3,700 | ₩3,890 | -1.02% | 15.9만 |
|---|
| 2026.07.16 | ₩4,075 | ₩4,240 | ₩3,855 | ₩3,930 | -3.56% | 15.2만 |
|---|
| 2026.07.15 | ₩3,840 | ₩4,110 | ₩3,705 | ₩4,055 | +5.60% | 26.7만 |
|---|
| 2026.07.14 | ₩3,985 | ₩4,095 | ₩3,680 | ₩3,855 | -3.26% | 16.9만 |
|---|
| 2026.07.13 | ₩4,050 | ₩4,360 | ₩3,830 | ₩4,020 | -0.74% | 23.7만 |
|---|
| 2026.07.10 | ₩3,980 | ₩4,095 | ₩3,855 | ₩4,045 | +1.63% | 15.7만 |
|---|
| 2026.07.09 | ₩4,225 | ₩4,225 | ₩3,760 | ₩4,010 | -5.09% | 13.7만 |
|---|
| 2026.07.08 | ₩4,095 | ₩4,220 | ₩3,825 | ₩3,925 | -4.15% | 19.4만 |
|---|
| 2026.07.07 | ₩3,970 | ₩4,210 | ₩3,960 | ₩4,110 | +3.53% | 15.3만 |
|---|
| 2026.07.06 | ₩4,250 | ₩4,250 | ₩3,900 | ₩3,990 | -6.12% | 9.8만 |
|---|
| 2026.07.03 | ₩4,105 | ₩4,400 | ₩3,950 | ₩4,155 | +1.22% | 6.8만 |
|---|
| 2026.07.02 | ₩4,050 | ₩4,340 | ₩4,035 | ₩4,105 | +1.36% | 11.9만 |
|---|
| 2026.07.01 | ₩4,135 | ₩4,410 | ₩4,030 | ₩4,185 | +1.21% | 13.3만 |
|---|
| 2026.06.30 | ₩4,245 | ₩4,350 | ₩4,105 | ₩4,135 | -2.59% | 10.8만 |
|---|
| 2026.06.29 | ₩3,415 | ₩4,300 | ₩3,415 | ₩4,205 | +23.13% | 24.6만 |
|---|
| 2026.06.26 | ₩3,900 | ₩4,005 | ₩3,540 | ₩3,685 | -5.51% | 31.4만 |
|---|
| 2026.06.25 | ₩4,230 | ₩4,360 | ₩3,990 | ₩4,005 | -5.32% | 21.6만 |
|---|
| 2026.06.24 | ₩3,970 | ₩4,625 | ₩3,950 | ₩4,270 | +7.56% | 65.1만 |
|---|
| 2026.06.23 | ₩3,880 | ₩4,225 | ₩3,880 | ₩3,970 | +2.32% | 29.9만 |
|---|
| 2026.06.22 | ₩4,190 | ₩4,190 | ₩3,720 | ₩3,875 | -7.52% | 20.9만 |
|---|
| 2026.06.19 | ₩4,305 | ₩4,315 | ₩3,905 | ₩4,090 | -4.99% | 29.5만 |
|---|
| 2026.06.18 | ₩4,645 | ₩4,645 | ₩4,120 | ₩4,315 | -7.10% | 35.7만 |
|---|
| 2026.06.17 | ₩4,475 | ₩4,785 | ₩4,360 | ₩4,655 | +4.02% | 20.2만 |
|---|
| 2026.06.16 | ₩4,455 | ₩4,580 | ₩4,240 | ₩4,460 | +0.11% | 30.6만 |
|---|
| 2026.06.15 | ₩4,950 | ₩5,100 | ₩4,300 | ₩4,440 | -10.30% | 80.5만 |
|---|
| 2026.06.12 | ₩5,300 | ₩5,390 | ₩4,865 | ₩4,950 | -6.60% | 32.9만 |
|---|
| 2026.06.11 | ₩5,580 | ₩5,580 | ₩4,935 | ₩5,170 | -7.35% | 89.4만 |
|---|
| 2026.06.10 | ₩5,600 | ₩5,730 | ₩5,200 | ₩5,630 | +0.54% | 59 |
|---|
| 2026.06.09 | ₩5,410 | ₩5,740 | ₩5,310 | ₩5,590 | +3.33% | 20.3만 |
|---|
| 2026.06.08 | ₩5,850 | ₩5,890 | ₩5,300 | ₩5,340 | -8.72% | 61.2만 |
|---|
| 2026.06.05 | ₩6,210 | ₩6,370 | ₩5,830 | ₩6,210 | 0.00% | 23.2만 |
|---|
| 2026.06.04 | ₩6,020 | ₩6,500 | ₩6,000 | ₩6,210 | +3.16% | 20.9만 |
|---|
| 2026.06.02 | ₩6,400 | ₩6,520 | ₩6,000 | ₩6,200 | -3.13% | 56.4만 |
|---|
| 2026.06.01 | ₩7,020 | ₩7,190 | ₩6,300 | ₩6,540 | -6.84% | 58.2만 |
|---|
| 2026.05.29 | ₩7,320 | ₩7,380 | ₩6,900 | ₩7,010 | -4.23% | 48.7만 |
|---|
| 2026.05.28 | ₩7,320 | ₩7,760 | ₩6,980 | ₩7,270 | -0.68% | 37.5만 |
|---|
| 2026.05.27 | ₩7,560 | ₩7,750 | ₩7,000 | ₩7,320 | -3.17% | 45.2만 |
|---|
| 2026.05.26 | ₩7,890 | ₩8,100 | ₩7,160 | ₩7,560 | -4.18% | 82.2만 |
|---|
| 2026.05.22 | ₩10,230 | ₩10,700 | ₩7,590 | ₩7,790 | -23.85% | 198.1만 |
|---|
| 2026.05.21 | ₩9,130 | ₩10,060 | ₩9,130 | ₩9,550 | +4.60% | 30.7만 |
|---|
| 2026.05.20 | ₩8,990 | ₩9,440 | ₩8,560 | ₩9,050 | +0.67% | 22.5만 |
|---|
| 2026.05.19 | ₩9,000 | ₩9,390 | ₩8,550 | ₩9,020 | +0.22% | 23.4만 |
|---|
| 2026.05.18 | ₩9,900 | ₩9,900 | ₩8,790 | ₩9,000 | -9.09% | 34.8만 |
|---|
| 2026.05.15 | ₩10,130 | ₩10,130 | ₩9,610 | ₩9,930 | -1.97% | 34.8만 |
|---|
| 2026.05.14 | ₩10,300 | ₩10,450 | ₩9,700 | ₩9,990 | -3.01% | 35.6만 |
|---|
| 2026.05.13 | ₩11,590 | ₩12,430 | ₩10,020 | ₩10,080 | -13.03% | 62.6만 |
|---|
| 2026.05.12 | ₩10,060 | ₩11,670 | ₩9,930 | ₩11,480 | +14.12% | 95.9만 |
|---|
| 2026.05.11 | ₩10,420 | ₩10,420 | ₩9,870 | ₩10,090 | -3.17% | 32.1만 |
|---|
| 2026.05.08 | ₩10,880 | ₩11,140 | ₩10,260 | ₩10,420 | -4.23% | 32.8만 |
|---|
| 2026.05.07 | ₩11,300 | ₩11,300 | ₩10,380 | ₩10,660 | -5.66% | 55.8만 |
|---|
| 2026.05.06 | ₩12,410 | ₩12,580 | ₩10,890 | ₩11,250 | -9.35% | 73.5만 |
|---|
| 2026.05.04 | ₩13,140 | ₩13,165 | ₩12,460 | ₩12,550 | -4.49% | 40.3만 |
|---|
| 2026.04.30 | ₩12,060 | ₩13,700 | ₩11,640 | ₩13,140 | +8.96% | 101.8만 |
|---|
| 2026.04.29 | ₩12,270 | ₩12,600 | ₩11,980 | ₩12,050 | -1.79% | 26.8만 |
|---|
| 2026.04.28 | ₩12,000 | ₩12,520 | ₩11,110 | ₩12,220 | +1.83% | 58.8만 |
|---|
| 2026.04.27 | ₩10,890 | ₩12,320 | ₩10,620 | ₩12,000 | +10.19% | 128.2만 |
|---|
| 2026.04.24 | ₩10,400 | ₩10,810 | ₩10,030 | ₩10,600 | +1.92% | 48.7만 |
|---|
| 2026.04.23 | ₩9,250 | ₩10,740 | ₩9,020 | ₩10,560 | +14.16% | 105.6만 |
|---|
| 2026.04.22 | ₩9,400 | ₩9,400 | ₩9,090 | ₩9,230 | -1.81% | 33.9만 |
|---|
| 2026.04.21 | ₩10,000 | ₩10,000 | ₩8,950 | ₩9,440 | -5.60% | 55.2만 |
|---|
| 2026.04.20 | ₩9,500 | ₩10,150 | ₩9,360 | ₩9,900 | +4.21% | 47.1만 |
|---|
| 2026.04.17 | ₩9,610 | ₩9,750 | ₩9,280 | ₩9,500 | -1.14% | 29.1만 |
|---|
| 2026.04.16 | ₩9,550 | ₩10,290 | ₩9,480 | ₩9,710 | +1.68% | 51.7만 |
|---|
| 2026.04.15 | ₩9,410 | ₩9,510 | ₩8,930 | ₩9,490 | +0.85% | 70만 |
|---|
| 2026.04.14 | ₩9,700 | ₩9,890 | ₩9,290 | ₩9,400 | -3.09% | 37.3만 |
|---|
| 2026.04.13 | ₩9,830 | ₩10,100 | ₩9,470 | ₩9,660 | -1.73% | 38.3만 |
|---|
| 2026.04.10 | ₩10,270 | ₩10,430 | ₩9,840 | ₩10,010 | -2.53% | 28.9만 |
|---|
| 2026.04.09 | ₩10,390 | ₩10,880 | ₩9,980 | ₩10,300 | -0.87% | 32.9만 |
|---|
| 2026.04.08 | ₩11,400 | ₩11,400 | ₩9,450 | ₩10,400 | -8.77% | 76.4만 |
|---|
| 2026.04.07 | ₩10,250 | ₩11,090 | ₩9,790 | ₩10,860 | +5.95% | 58.1만 |
|---|
| 2026.04.06 | ₩10,600 | ₩11,150 | ₩9,860 | ₩10,170 | -4.06% | 56.5만 |
|---|
| 2026.04.03 | ₩11,500 | ₩11,500 | ₩10,410 | ₩10,600 | -7.83% | 64.5만 |
|---|
| 2026.04.02 | ₩12,850 | ₩13,190 | ₩10,750 | ₩11,010 | -14.32% | 77.1만 |
|---|
| 2026.04.01 | ₩12,200 | ₩13,300 | ₩12,100 | ₩12,880 | +5.57% | 43.5만 |
|---|
| 2026.03.31 | ₩12,310 | ₩12,790 | ₩11,720 | ₩11,910 | -3.25% | 39.7만 |
|---|
| 2026.03.30 | ₩12,250 | ₩12,800 | ₩11,960 | ₩12,370 | +0.98% | 41.9만 |
|---|
| 2026.03.27 | ₩11,890 | ₩13,480 | ₩11,510 | ₩11,820 | -0.59% | 104.8만 |
|---|
| 2026.03.26 | ₩12,090 | ₩12,950 | ₩11,710 | ₩11,820 | -2.23% | 74.7만 |
|---|
| 2026.03.25 | ₩12,000 | ₩12,420 | ₩11,160 | ₩12,090 | +0.75% | 91.6만 |
|---|
| 2026.03.24 | ₩10,800 | ₩12,400 | ₩10,450 | ₩12,000 | +11.11% | 186.4만 |
|---|
| 2026.03.23 | ₩9,990 | ₩12,000 | ₩9,850 | ₩10,900 | +9.11% | 211.4만 |
|---|
| 2026.03.20 | ₩8,560 | ₩10,500 | ₩8,400 | ₩10,070 | +17.64% | 178.6만 |
|---|
| 2026.03.19 | ₩8,600 | ₩8,920 | ₩8,370 | ₩8,550 | -0.58% | 42.2만 |
|---|
| 2026.03.18 | ₩7,980 | ₩8,940 | ₩7,730 | ₩8,680 | +8.77% | 100.7만 |
|---|
| 2026.03.17 | ₩7,530 | ₩8,500 | ₩7,530 | ₩7,800 | +3.59% | 106.9만 |
|---|
| 2026.03.16 | ₩7,740 | ₩7,850 | ₩7,250 | ₩7,420 | -4.13% | 33.4만 |
|---|
| 2026.03.13 | ₩6,970 | ₩7,800 | ₩6,880 | ₩7,650 | +9.76% | 64.4만 |
|---|
| 2026.03.12 | ₩6,750 | ₩7,420 | ₩6,550 | ₩7,150 | +5.93% | 43.3만 |
|---|
| 2026.03.11 | ₩7,170 | ₩7,500 | ₩6,700 | ₩6,760 | -5.72% | 48.3만 |
|---|
| 2026.03.10 | ₩6,980 | ₩7,200 | ₩6,700 | ₩7,120 | +2.01% | 45.1만 |
|---|
| 2026.03.09 | ₩6,480 | ₩6,790 | ₩6,330 | ₩6,740 | +4.01% | 29.6만 |
|---|
| 2026.03.06 | ₩6,350 | ₩6,830 | ₩6,290 | ₩6,790 | +6.93% | 32.7만 |
|---|
| 2026.03.05 | ₩6,000 | ₩6,470 | ₩5,940 | ₩6,400 | +6.67% | 25.6만 |
|---|
| 2026.03.04 | ₩6,320 | ₩6,320 | ₩5,600 | ₩5,630 | -10.92% | 43.4만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,530 | ₩5,900 | ₩6,320 | +3.78% | 35.9만 |
|---|
| 2026.02.27 | ₩6,310 | ₩6,430 | ₩6,200 | ₩6,270 | -0.63% | 19.4만 |
|---|
| 2026.02.26 | ₩6,540 | ₩6,620 | ₩6,210 | ₩6,310 | -3.52% | 35.3만 |
|---|
| 2026.02.25 | ₩6,630 | ₩6,780 | ₩6,410 | ₩6,410 | -3.32% | 36.4만 |
|---|
| 2026.02.24 | ₩6,810 | ₩6,940 | ₩6,590 | ₩6,610 | -2.94% | 31.4만 |
|---|
| 2026.02.23 | ₩6,150 | ₩6,780 | ₩6,020 | ₩6,700 | +8.94% | 39만 |
|---|
| 2026.02.20 | ₩6,230 | ₩6,280 | ₩6,040 | ₩6,150 | -1.28% | 10.9만 |
|---|
| 2026.02.19 | ₩6,040 | ₩6,250 | ₩6,000 | ₩6,230 | +3.15% | 15.4만 |
|---|
| 2026.02.13 | ₩6,080 | ₩6,080 | ₩5,890 | ₩6,040 | -0.66% | 12.4만 |
|---|
| 2026.02.12 | ₩6,110 | ₩6,280 | ₩5,920 | ₩6,140 | +0.49% | 18만 |
|---|
| 2026.02.11 | ₩5,750 | ₩6,490 | ₩5,660 | ₩6,250 | +8.70% | 59.5만 |
|---|
| 2026.02.10 | ₩5,710 | ₩5,830 | ₩5,640 | ₩5,690 | -0.35% | 5.8만 |
|---|
| 2026.02.09 | ₩5,670 | ₩5,790 | ₩5,570 | ₩5,710 | +0.71% | 9.4만 |
|---|
| 2026.02.06 | ₩5,700 | ₩5,710 | ₩5,380 | ₩5,570 | -2.28% | 15만 |
|---|
| 2026.02.05 | ₩5,860 | ₩5,970 | ₩5,660 | ₩5,800 | -1.02% | 9.8만 |
|---|
| 2026.02.04 | ₩5,660 | ₩6,020 | ₩5,650 | ₩5,850 | +3.36% | 15.9만 |
|---|
| 2026.02.03 | ₩5,750 | ₩6,000 | ₩5,700 | ₩5,850 | +1.74% | 14.1만 |
|---|
| 2026.02.02 | ₩5,910 | ₩5,910 | ₩5,650 | ₩5,710 | -3.38% | 12.7만 |
|---|
| 2026.01.30 | ₩6,290 | ₩6,300 | ₩5,900 | ₩5,950 | -5.41% | 32.4만 |
|---|
| 2026.01.29 | ₩5,790 | ₩6,290 | ₩5,710 | ₩6,280 | +8.46% | 40.9만 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,790 | ₩5,480 | ₩5,790 | +5.27% | 14만 |
|---|
| 2026.01.27 | ₩5,570 | ₩5,680 | ₩5,290 | ₩5,500 | -1.26% | 18.2만 |
|---|
| 2026.01.26 | ₩5,440 | ₩5,820 | ₩5,440 | ₩5,570 | +2.39% | 14.6만 |
|---|
| 2026.01.23 | ₩5,200 | ₩5,490 | ₩5,020 | ₩5,440 | +4.62% | 23.3만 |
|---|
| 2026.01.22 | ₩5,400 | ₩5,560 | ₩5,190 | ₩5,200 | -3.70% | 24.3만 |
|---|
| 2026.01.21 | ₩5,690 | ₩5,820 | ₩5,350 | ₩5,390 | -5.27% | 30.6만 |
|---|
| 2026.01.20 | ₩5,800 | ₩5,980 | ₩5,700 | ₩5,880 | +1.38% | 11만 |
|---|
| 2026.01.19 | ₩6,160 | ₩6,180 | ₩5,750 | ₩5,790 | -6.01% | 21.5만 |
|---|
| 2026.01.16 | ₩6,120 | ₩6,260 | ₩5,950 | ₩6,070 | -0.82% | 15.9만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,180 | ₩5,870 | ₩6,110 | +2.69% | 12만 |
|---|
| 2026.01.14 | ₩6,100 | ₩6,110 | ₩5,870 | ₩5,950 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩6,280 | ₩6,280 | ₩5,900 | ₩6,070 | -3.34% | 15.9만 |
|---|
| 2026.01.12 | ₩6,250 | ₩6,350 | ₩6,090 | ₩6,150 | -1.60% | 12.6만 |
|---|
| 2026.01.09 | ₩6,010 | ₩6,130 | ₩5,960 | ₩6,130 | +2.00% | 8.6만 |
|---|
| 2026.01.08 | ₩6,020 | ₩6,280 | ₩5,950 | ₩6,030 | +0.17% | 27.6만 |
|---|
| 2026.01.07 | ₩5,990 | ₩6,220 | ₩5,960 | ₩6,040 | +0.83% | 12.8만 |
|---|
| 2026.01.06 | ₩6,250 | ₩6,250 | ₩6,000 | ₩6,030 | -3.52% | 11.5만 |
|---|
| 2026.01.05 | ₩6,080 | ₩6,240 | ₩6,050 | ₩6,180 | +1.64% | 11.2만 |
|---|
| 2026.01.02 | ₩6,000 | ₩6,200 | ₩5,930 | ₩6,140 | +2.33% | 8.3만 |
|---|
| 2025.12.30 | ₩5,980 | ₩6,090 | ₩5,870 | ₩5,990 | +0.17% | 8.7만 |
|---|
| 2025.12.29 | ₩5,790 | ₩6,090 | ₩5,780 | ₩6,040 | +4.32% | 12.1만 |
|---|
| 2025.12.26 | ₩5,950 | ₩5,950 | ₩5,680 | ₩5,790 | -2.69% | 9.5만 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,070 | ₩5,700 | ₩5,880 | -2.49% | 30.6만 |
|---|
| 2025.12.23 | ₩6,040 | ₩6,110 | ₩5,950 | ₩6,030 | -0.17% | 8만 |
|---|
| 2025.12.22 | ₩6,310 | ₩6,310 | ₩6,020 | ₩6,040 | -4.28% | 7.3만 |
|---|
| 2025.12.19 | ₩6,040 | ₩6,280 | ₩5,850 | ₩6,170 | +2.15% | 12.5만 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,010 | ₩5,850 | ₩5,950 | +0.85% | 7.2만 |
|---|
| 2025.12.17 | ₩6,240 | ₩6,240 | ₩5,910 | ₩5,950 | -4.65% | 15.9만 |
|---|
| 2025.12.16 | ₩6,120 | ₩6,290 | ₩6,090 | ₩6,240 | +1.96% | 9.2만 |
|---|
| 2025.12.15 | ₩6,200 | ₩6,400 | ₩6,020 | ₩6,250 | +0.81% | 10.6만 |
|---|
| 2025.12.12 | ₩6,460 | ₩6,460 | ₩6,120 | ₩6,250 | -3.25% | 18.7만 |
|---|
| 2025.12.11 | ₩6,250 | ₩6,540 | ₩6,250 | ₩6,420 | +2.72% | 12.4만 |
|---|
| 2025.12.10 | ₩6,380 | ₩6,380 | ₩6,070 | ₩6,200 | -2.82% | 13.8만 |
|---|
| 2025.12.09 | ₩6,230 | ₩6,540 | ₩6,220 | ₩6,380 | +2.41% | 11.7만 |
|---|
| 2025.12.08 | ₩6,680 | ₩6,680 | ₩6,170 | ₩6,240 | -6.59% | 56.7만 |
|---|
| 2025.12.05 | ₩6,910 | ₩6,910 | ₩6,540 | ₩6,670 | -3.47% | 19.3만 |
|---|
| 2025.12.04 | ₩6,860 | ₩7,110 | ₩6,700 | ₩6,850 | -0.15% | 16.6만 |
|---|
| 2025.12.03 | ₩6,890 | ₩6,980 | ₩6,800 | ₩6,950 | +0.87% | 13.6만 |
|---|
| 2025.12.02 | ₩6,690 | ₩6,920 | ₩6,430 | ₩6,920 | +3.44% | 18.8만 |
|---|
| 2025.12.01 | ₩7,010 | ₩7,030 | ₩6,690 | ₩6,690 | -4.56% | 27.6만 |
|---|
| 2025.11.28 | ₩6,820 | ₩7,110 | ₩6,760 | ₩7,000 | +2.64% | 52만 |
|---|
| 2025.11.27 | ₩6,400 | ₩6,640 | ₩6,310 | ₩6,630 | +3.59% | 15.7만 |
|---|
| 2025.11.26 | ₩6,400 | ₩6,460 | ₩6,130 | ₩6,380 | -0.31% | 11.4만 |
|---|
| 2025.11.25 | ₩6,460 | ₩6,500 | ₩6,130 | ₩6,210 | -3.87% | 12.4만 |
|---|
| 2025.11.24 | ₩6,620 | ₩6,620 | ₩6,200 | ₩6,310 | -4.68% | 15.9만 |
|---|
| 2025.11.21 | ₩6,370 | ₩6,680 | ₩6,300 | ₩6,620 | +3.92% | 26.6만 |
|---|
| 2025.11.20 | ₩6,590 | ₩6,860 | ₩6,550 | ₩6,680 | +1.37% | 33.1만 |
|---|
| 2025.11.19 | ₩6,950 | ₩7,050 | ₩6,500 | ₩6,590 | -5.18% | 64.3만 |
|---|
| 2025.11.18 | ₩6,980 | ₩7,200 | ₩6,870 | ₩6,990 | +0.14% | 39만 |
|---|
| 2025.11.17 | ₩7,160 | ₩7,400 | ₩6,960 | ₩7,350 | +2.65% | 33.4만 |
|---|
| 2025.11.14 | ₩7,600 | ₩7,700 | ₩6,910 | ₩7,070 | -6.97% | 44.2만 |
|---|
| 2025.11.13 | ₩8,270 | ₩8,420 | ₩7,590 | ₩7,610 | -7.98% | 72.2만 |
|---|
| 2025.11.12 | ₩7,750 | ₩8,070 | ₩7,550 | ₩7,990 | +3.10% | 49.2만 |
|---|
| 2025.11.11 | ₩7,660 | ₩8,190 | ₩7,420 | ₩7,730 | +0.91% | 90.4만 |
|---|
| 2025.11.10 | ₩8,330 | ₩9,220 | ₩7,270 | ₩7,660 | -8.04% | 158.9만 |
|---|
| 2025.11.07 | ₩8,030 | ₩8,550 | ₩8,000 | ₩8,330 | +3.74% | 48.4만 |
|---|
| 2025.11.06 | ₩9,270 | ₩9,400 | ₩8,370 | ₩8,370 | -9.71% | 61.1만 |
|---|
| 2025.11.05 | ₩8,360 | ₩9,450 | ₩7,940 | ₩9,270 | +10.89% | 170.6만 |
|---|
| 2025.11.04 | ₩7,250 | ₩8,470 | ₩7,110 | ₩8,360 | +15.31% | 115.2만 |
|---|
| 2025.11.03 | ₩6,870 | ₩7,230 | ₩6,800 | ₩7,230 | +5.24% | 33.9만 |
|---|
| 2025.10.31 | ₩6,270 | ₩7,000 | ₩6,250 | ₩6,830 | +8.93% | 64.3만 |
|---|
| 2025.10.30 | ₩6,380 | ₩6,440 | ₩6,160 | ₩6,270 | -1.72% | 10.2만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,490 | ₩6,240 | ₩6,380 | -1.09% | 10.8만 |
|---|
| 2025.10.28 | ₩6,450 | ₩6,470 | ₩6,330 | ₩6,450 | 0.00% | 9.1만 |
|---|
| 2025.10.27 | ₩6,260 | ₩6,370 | ₩6,080 | ₩6,360 | +1.60% | 15.2만 |
|---|
| 2025.10.24 | ₩6,000 | ₩6,270 | ₩5,960 | ₩6,170 | +2.83% | 16.1만 |
|---|
| 2025.10.23 | ₩6,090 | ₩6,160 | ₩5,820 | ₩6,000 | -1.48% | 16.2만 |
|---|
| 2025.10.22 | ₩6,450 | ₩6,640 | ₩6,030 | ₩6,150 | -4.65% | 25.3만 |
|---|
| 2025.10.21 | ₩6,470 | ₩6,590 | ₩6,220 | ₩6,300 | -2.63% | 20.8만 |
|---|
| 2025.10.20 | ₩5,950 | ₩6,920 | ₩5,950 | ₩6,490 | +9.08% | 84.4만 |
|---|
| 2025.10.17 | ₩6,170 | ₩6,170 | ₩5,970 | ₩6,000 | -2.76% | 9.7만 |
|---|
| 2025.10.16 | ₩6,000 | ₩6,110 | ₩5,780 | ₩6,080 | +1.33% | 20.1만 |
|---|
| 2025.10.15 | ₩5,970 | ₩6,050 | ₩5,880 | ₩6,010 | +0.67% | 10만 |
|---|
| 2025.10.14 | ₩6,110 | ₩6,160 | ₩5,930 | ₩6,000 | -1.80% | 17.8만 |
|---|
| 2025.10.13 | ₩5,630 | ₩6,160 | ₩5,540 | ₩6,160 | +9.41% | 30.7만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,740 | ₩5,410 | ₩5,720 | +4.00% | 33.2만 |
|---|