시장 데이터를 불러오는 중
전체 종목
박셀바이오 과거 주가
323990.KQ · KOSDAQ
주요 제품·사업: 항암면역세포치료제(자연살해세포, 수지상세포, CAR-T 및 인터루킨 기반 항암제)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
323990.KQ · KOSDAQ
주요 제품·사업: 항암면역세포치료제(자연살해세포, 수지상세포, CAR-T 및 인터루킨 기반 항암제)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,400 | ₩4,400 | ₩4,255 | ₩4,345 | -1.25% | 5.5만 |
| 2026.10.07 | ₩4,435 | ₩4,490 | ₩4,350 | ₩4,370 | -1.47% | 8.9만 |
| 2026.10.06 | ₩4,305 | ₩4,400 | ₩4,250 | ₩4,390 | +1.97% | 8.2만 |
| 2026.10.02 | ₩4,310 | ₩4,385 | ₩4,255 | ₩4,285 | -0.58% | 4.9만 |
| 2026.10.01 | ₩4,250 | ₩4,350 | ₩4,155 | ₩4,310 | +1.41% | 8.7만 |
| 2026.09.30 | ₩4,245 | ₩4,385 | ₩4,200 | ₩4,220 | -0.59% | 5.5만 |
| 2026.09.29 | ₩4,395 | ₩4,395 | ₩4,225 | ₩4,260 | -3.07% | 6.3만 |
| 2026.09.28 | ₩4,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,290 |
| ₩4,395 |
| -0.11% |
| 16.6만 |
| 2026.09.23 | ₩4,245 | ₩4,245 | ₩4,150 | ₩4,210 | -0.82% | 6.1만 |
|---|
| 2026.09.22 | ₩4,360 | ₩4,380 | ₩4,110 | ₩4,190 | -3.90% | 17만 |
|---|
| 2026.09.21 | ₩4,310 | ₩4,475 | ₩4,235 | ₩4,365 | +1.28% | 11.5만 |
|---|
| 2026.09.18 | ₩4,400 | ₩4,425 | ₩4,210 | ₩4,310 | -2.05% | 16.1만 |
|---|
| 2026.09.17 | ₩4,365 | ₩4,400 | ₩4,290 | ₩4,330 | -0.80% | 4.4만 |
|---|
| 2026.09.16 | ₩4,430 | ₩4,430 | ₩4,300 | ₩4,365 | -1.47% | 3.8만 |
|---|
| 2026.09.15 | ₩4,455 | ₩4,500 | ₩4,325 | ₩4,325 | -2.92% | 6만 |
|---|
| 2026.09.14 | ₩4,475 | ₩4,495 | ₩4,310 | ₩4,450 | -0.56% | 5.6만 |
|---|
| 2026.09.11 | ₩4,525 | ₩4,560 | ₩4,450 | ₩4,475 | -1.10% | 6.4만 |
|---|
| 2026.09.10 | ₩4,685 | ₩4,690 | ₩4,500 | ₩4,525 | -3.42% | 13만 |
|---|
| 2026.09.09 | ₩4,560 | ₩5,500 | ₩4,325 | ₩4,685 | +2.74% | 100.2만 |
|---|
| 2026.09.08 | ₩4,450 | ₩4,545 | ₩4,325 | ₩4,465 | +0.34% | 13.2만 |
|---|
| 2026.09.07 | ₩4,280 | ₩4,565 | ₩4,270 | ₩4,400 | +2.80% | 18.5만 |
|---|
| 2026.09.04 | ₩4,490 | ₩4,710 | ₩4,400 | ₩4,580 | +2.00% | 15.6만 |
|---|
| 2026.09.03 | ₩5,030 | ₩5,040 | ₩4,445 | ₩4,490 | -10.74% | 28.2만 |
|---|
| 2026.09.02 | ₩4,765 | ₩6,240 | ₩4,642 | ₩5,020 | +5.35% | 132만 |
|---|
| 2026.09.01 | ₩3,925 | ₩5,190 | ₩3,910 | ₩5,070 | +29.17% | 53.9만 |
|---|
| 2026.08.31 | ₩3,990 | ₩4,050 | ₩3,850 | ₩4,005 | +0.38% | 5.3만 |
|---|
| 2026.08.28 | ₩3,880 | ₩4,060 | ₩3,860 | ₩4,000 | +3.09% | 7.4만 |
|---|
| 2026.08.27 | ₩3,900 | ₩4,000 | ₩3,890 | ₩3,910 | +0.26% | 6.8만 |
|---|
| 2026.08.26 | ₩3,900 | ₩3,995 | ₩3,880 | ₩3,985 | +2.18% | 7.6만 |
|---|
| 2026.08.25 | ₩3,980 | ₩4,100 | ₩3,780 | ₩3,930 | -1.26% | 8.6만 |
|---|
| 2026.08.24 | ₩4,070 | ₩4,100 | ₩3,920 | ₩3,990 | -1.97% | 5.7만 |
|---|
| 2026.08.21 | ₩4,205 | ₩4,205 | ₩3,915 | ₩4,010 | -4.64% | 9.6만 |
|---|
| 2026.08.20 | ₩4,200 | ₩4,365 | ₩4,085 | ₩4,205 | +0.12% | 10.5만 |
|---|
| 2026.08.19 | ₩4,095 | ₩4,155 | ₩3,965 | ₩4,025 | -1.71% | 7.6만 |
|---|
| 2026.08.18 | ₩4,395 | ₩4,395 | ₩4,080 | ₩4,100 | -6.71% | 5.4만 |
|---|
| 2026.08.14 | ₩4,400 | ₩4,490 | ₩4,220 | ₩4,270 | -2.95% | 5.2만 |
|---|
| 2026.08.13 | ₩4,415 | ₩4,495 | ₩4,310 | ₩4,350 | -1.47% | 5.6만 |
|---|
| 2026.08.12 | ₩4,495 | ₩4,570 | ₩4,330 | ₩4,415 | -1.78% | 7.3만 |
|---|
| 2026.08.11 | ₩4,435 | ₩4,590 | ₩4,305 | ₩4,490 | +1.24% | 12.1만 |
|---|
| 2026.08.10 | ₩4,210 | ₩4,435 | ₩4,210 | ₩4,435 | +5.34% | 12.8만 |
|---|
| 2026.08.07 | ₩4,295 | ₩4,440 | ₩4,085 | ₩4,170 | -2.91% | 8.5만 |
|---|
| 2026.08.06 | ₩4,255 | ₩4,330 | ₩4,150 | ₩4,210 | -1.06% | 8.6만 |
|---|
| 2026.08.05 | ₩4,250 | ₩4,330 | ₩4,200 | ₩4,255 | +0.12% | 6.3만 |
|---|
| 2026.08.04 | ₩3,975 | ₩4,275 | ₩3,975 | ₩4,250 | +6.92% | 14.7만 |
|---|
| 2026.08.03 | ₩3,955 | ₩4,190 | ₩3,900 | ₩4,015 | +1.52% | 7.6만 |
|---|
| 2026.07.31 | ₩3,830 | ₩3,990 | ₩3,695 | ₩3,955 | +3.26% | 11.3만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,730 | ₩3,350 | ₩3,615 | +7.91% | 6.3만 |
|---|
| 2026.07.29 | ₩3,845 | ₩3,935 | ₩3,475 | ₩3,585 | -6.76% | 12.8만 |
|---|
| 2026.07.28 | ₩3,915 | ₩4,005 | ₩3,770 | ₩3,845 | -1.79% | 12.6만 |
|---|
| 2026.07.27 | ₩4,010 | ₩4,125 | ₩3,950 | ₩3,960 | -1.25% | 5만 |
|---|
| 2026.07.24 | ₩4,000 | ₩4,160 | ₩3,950 | ₩4,000 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩3,860 | ₩4,095 | ₩3,860 | ₩4,095 | +6.09% | 7.4만 |
|---|
| 2026.07.22 | ₩3,970 | ₩4,095 | ₩3,860 | ₩3,860 | -2.77% | 7.7만 |
|---|
| 2026.07.21 | ₩3,935 | ₩4,000 | ₩3,855 | ₩4,000 | +1.65% | 7.7만 |
|---|
| 2026.07.20 | ₩4,050 | ₩4,100 | ₩3,900 | ₩3,965 | -2.10% | 8.7만 |
|---|
| 2026.07.16 | ₩4,190 | ₩4,300 | ₩4,010 | ₩4,145 | -1.07% | 8.6만 |
|---|
| 2026.07.15 | ₩4,000 | ₩4,265 | ₩4,000 | ₩4,125 | +3.13% | 7.7만 |
|---|
| 2026.07.14 | ₩3,950 | ₩4,000 | ₩3,815 | ₩3,970 | +0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩4,210 | ₩4,320 | ₩3,945 | ₩3,950 | -6.18% | 14.9만 |
|---|
| 2026.07.10 | ₩4,165 | ₩4,365 | ₩4,165 | ₩4,240 | +1.80% | 9.3만 |
|---|
| 2026.07.09 | ₩4,050 | ₩4,400 | ₩4,050 | ₩4,165 | +2.84% | 9.2만 |
|---|
| 2026.07.08 | ₩4,215 | ₩4,500 | ₩4,000 | ₩4,170 | -1.07% | 12.3만 |
|---|
| 2026.07.07 | ₩4,360 | ₩4,850 | ₩4,230 | ₩4,335 | -0.57% | 22.1만 |
|---|
| 2026.07.06 | ₩4,540 | ₩4,750 | ₩4,330 | ₩4,420 | -2.64% | 13만 |
|---|
| 2026.07.03 | ₩4,605 | ₩4,795 | ₩4,315 | ₩4,540 | -1.41% | 14.9만 |
|---|
| 2026.07.02 | ₩4,770 | ₩4,995 | ₩4,545 | ₩4,590 | -3.77% | 29.9만 |
|---|
| 2026.07.01 | ₩5,110 | ₩5,480 | ₩4,840 | ₩4,880 | -4.50% | 58.6만 |
|---|
| 2026.06.30 | ₩5,620 | ₩6,430 | ₩4,960 | ₩5,110 | -9.07% | 228.8만 |
|---|
| 2026.06.29 | ₩3,915 | ₩5,140 | ₩3,850 | ₩5,140 | +31.29% | 55.8만 |
|---|
| 2026.06.26 | ₩4,155 | ₩4,285 | ₩3,870 | ₩3,960 | -4.69% | 12.3만 |
|---|
| 2026.06.25 | ₩4,395 | ₩4,435 | ₩4,150 | ₩4,155 | -5.46% | 10만 |
|---|
| 2026.06.24 | ₩4,255 | ₩4,595 | ₩4,230 | ₩4,395 | +3.29% | 15.1만 |
|---|
| 2026.06.23 | ₩4,475 | ₩4,660 | ₩4,250 | ₩4,265 | -4.69% | 15.9만 |
|---|
| 2026.06.22 | ₩4,585 | ₩4,725 | ₩4,445 | ₩4,590 | +0.11% | 9.5만 |
|---|
| 2026.06.19 | ₩4,905 | ₩4,995 | ₩4,520 | ₩4,585 | -6.52% | 13.6만 |
|---|
| 2026.06.18 | ₩5,150 | ₩5,180 | ₩4,885 | ₩4,905 | -4.76% | 8.2만 |
|---|
| 2026.06.17 | ₩5,050 | ₩5,220 | ₩4,950 | ₩5,110 | +1.19% | 8.1만 |
|---|
| 2026.06.16 | ₩5,080 | ₩5,170 | ₩4,945 | ₩5,050 | -0.59% | 7.4만 |
|---|
| 2026.06.15 | ₩5,050 | ₩5,250 | ₩4,875 | ₩5,090 | +0.79% | 6.6만 |
|---|
| 2026.06.12 | ₩5,250 | ₩5,280 | ₩5,000 | ₩5,050 | -3.81% | 9.2만 |
|---|
| 2026.06.11 | ₩4,825 | ₩5,110 | ₩4,660 | ₩5,090 | +5.49% | 10.7만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,190 | ₩4,700 | ₩4,825 | -5.39% | 7.6만 |
|---|
| 2026.06.09 | ₩4,770 | ₩5,170 | ₩4,770 | ₩4,940 | +3.56% | 11.1만 |
|---|
| 2026.06.08 | ₩4,800 | ₩4,995 | ₩4,755 | ₩4,790 | -0.21% | 14.1만 |
|---|
| 2026.06.05 | ₩5,380 | ₩5,500 | ₩5,120 | ₩5,120 | -4.83% | 12.3만 |
|---|
| 2026.06.04 | ₩5,350 | ₩5,680 | ₩5,180 | ₩5,380 | +0.56% | 21.3만 |
|---|
| 2026.06.02 | ₩5,430 | ₩5,500 | ₩5,190 | ₩5,350 | -1.47% | 11만 |
|---|
| 2026.06.01 | ₩5,740 | ₩5,800 | ₩5,320 | ₩5,430 | -5.40% | 21만 |
|---|
| 2026.05.29 | ₩5,900 | ₩5,950 | ₩5,630 | ₩5,740 | -2.71% | 10.1만 |
|---|
| 2026.05.28 | ₩5,900 | ₩5,920 | ₩5,670 | ₩5,900 | 0.00% | 14만 |
|---|
| 2026.05.27 | ₩6,160 | ₩6,160 | ₩5,890 | ₩5,940 | -3.57% | 15.2만 |
|---|
| 2026.05.26 | ₩6,450 | ₩6,500 | ₩6,130 | ₩6,170 | -4.34% | 15.9만 |
|---|
| 2026.05.22 | ₩6,010 | ₩6,470 | ₩5,920 | ₩6,440 | +7.15% | 15.9만 |
|---|
| 2026.05.21 | ₩5,920 | ₩6,170 | ₩5,920 | ₩6,030 | +1.86% | 8.3만 |
|---|
| 2026.05.20 | ₩6,080 | ₩6,270 | ₩5,910 | ₩5,920 | -2.63% | 12.4만 |
|---|
| 2026.05.19 | ₩6,120 | ₩6,450 | ₩6,080 | ₩6,190 | +1.14% | 11.2만 |
|---|
| 2026.05.18 | ₩6,400 | ₩6,400 | ₩6,080 | ₩6,260 | -2.19% | 12.9만 |
|---|
| 2026.05.15 | ₩6,580 | ₩6,690 | ₩6,320 | ₩6,420 | -2.43% | 19.8만 |
|---|
| 2026.05.14 | ₩6,610 | ₩6,720 | ₩6,420 | ₩6,580 | -0.45% | 8.5만 |
|---|
| 2026.05.13 | ₩6,690 | ₩6,770 | ₩6,480 | ₩6,660 | -0.45% | 12.8만 |
|---|
| 2026.05.12 | ₩6,600 | ₩6,680 | ₩6,350 | ₩6,500 | -1.52% | 22.6만 |
|---|
| 2026.05.11 | ₩6,860 | ₩6,910 | ₩6,500 | ₩6,610 | -3.64% | 27.1만 |
|---|
| 2026.05.08 | ₩7,000 | ₩7,080 | ₩6,760 | ₩6,910 | -1.29% | 22.7만 |
|---|
| 2026.05.07 | ₩7,060 | ₩7,270 | ₩7,000 | ₩7,020 | -0.57% | 13.1만 |
|---|
| 2026.05.06 | ₩7,260 | ₩7,300 | ₩7,030 | ₩7,060 | -2.75% | 21.8만 |
|---|
| 2026.05.04 | ₩7,500 | ₩7,550 | ₩7,210 | ₩7,240 | -3.47% | 25만 |
|---|
| 2026.04.30 | ₩7,640 | ₩7,640 | ₩7,470 | ₩7,480 | -2.09% | 14.6만 |
|---|
| 2026.04.29 | ₩7,670 | ₩7,700 | ₩7,560 | ₩7,640 | -0.39% | 10.7만 |
|---|
| 2026.04.28 | ₩7,810 | ₩7,860 | ₩7,660 | ₩7,670 | -1.79% | 15.4만 |
|---|
| 2026.04.27 | ₩7,790 | ₩7,900 | ₩7,770 | ₩7,850 | +0.77% | 8.2만 |
|---|
| 2026.04.24 | ₩7,760 | ₩7,880 | ₩7,700 | ₩7,790 | +0.39% | 7.6만 |
|---|
| 2026.04.23 | ₩7,860 | ₩7,870 | ₩7,680 | ₩7,740 | -1.53% | 10.1만 |
|---|
| 2026.04.22 | ₩7,930 | ₩7,940 | ₩7,750 | ₩7,810 | -1.51% | 15.4만 |
|---|
| 2026.04.21 | ₩8,180 | ₩8,180 | ₩7,950 | ₩7,960 | -2.69% | 10.8만 |
|---|
| 2026.04.20 | ₩8,220 | ₩8,280 | ₩7,980 | ₩8,080 | -1.70% | 7.2만 |
|---|
| 2026.04.17 | ₩8,120 | ₩8,435 | ₩8,000 | ₩8,220 | +1.23% | 17.3만 |
|---|
| 2026.04.16 | ₩7,960 | ₩8,170 | ₩7,960 | ₩8,080 | +1.51% | 12.9만 |
|---|
| 2026.04.15 | ₩7,970 | ₩8,030 | ₩7,720 | ₩7,940 | -0.38% | 11만 |
|---|
| 2026.04.14 | ₩7,700 | ₩7,840 | ₩7,340 | ₩7,720 | +0.26% | 11.6만 |
|---|
| 2026.04.13 | ₩7,770 | ₩7,820 | ₩7,580 | ₩7,650 | -1.54% | 9.5만 |
|---|
| 2026.04.10 | ₩7,800 | ₩7,920 | ₩7,690 | ₩7,840 | +0.51% | 6.2만 |
|---|
| 2026.04.09 | ₩7,810 | ₩7,970 | ₩7,770 | ₩7,800 | -0.13% | 6.1만 |
|---|
| 2026.04.08 | ₩7,800 | ₩7,880 | ₩7,750 | ₩7,830 | +0.38% | 8.3만 |
|---|
| 2026.04.07 | ₩7,710 | ₩7,830 | ₩7,610 | ₩7,630 | -1.04% | 5.3만 |
|---|
| 2026.04.06 | ₩7,800 | ₩7,800 | ₩7,640 | ₩7,710 | -1.15% | 8.5만 |
|---|
| 2026.04.03 | ₩7,880 | ₩7,930 | ₩7,700 | ₩7,740 | -1.78% | 7.5만 |
|---|
| 2026.04.02 | ₩8,080 | ₩8,220 | ₩7,710 | ₩7,780 | -3.71% | 10.4만 |
|---|
| 2026.04.01 | ₩7,720 | ₩8,130 | ₩7,720 | ₩8,090 | +4.79% | 9.5만 |
|---|
| 2026.03.31 | ₩7,800 | ₩7,880 | ₩7,610 | ₩7,630 | -2.18% | 11.4만 |
|---|
| 2026.03.30 | ₩7,900 | ₩7,960 | ₩7,700 | ₩7,810 | -1.14% | 6만 |
|---|
| 2026.03.27 | ₩7,920 | ₩8,030 | ₩7,680 | ₩7,970 | +0.63% | 8.1만 |
|---|
| 2026.03.26 | ₩8,150 | ₩8,300 | ₩7,900 | ₩7,920 | -2.82% | 9.3만 |
|---|
| 2026.03.25 | ₩8,080 | ₩8,170 | ₩7,900 | ₩8,150 | +0.87% | 9.1만 |
|---|
| 2026.03.24 | ₩7,940 | ₩8,000 | ₩7,720 | ₩7,890 | -0.63% | 9.4만 |
|---|
| 2026.03.23 | ₩7,800 | ₩8,000 | ₩7,710 | ₩7,800 | 0.00% | 11.8만 |
|---|
| 2026.03.20 | ₩8,030 | ₩8,210 | ₩7,980 | ₩7,980 | -0.62% | 13.4만 |
|---|
| 2026.03.19 | ₩8,100 | ₩8,170 | ₩7,970 | ₩8,030 | -0.86% | 11.4만 |
|---|
| 2026.03.18 | ₩8,250 | ₩8,360 | ₩8,120 | ₩8,170 | -0.97% | 11.3만 |
|---|
| 2026.03.17 | ₩8,110 | ₩8,340 | ₩8,100 | ₩8,290 | +2.22% | 7.5만 |
|---|
| 2026.03.16 | ₩8,350 | ₩8,350 | ₩8,070 | ₩8,100 | -2.99% | 8.4만 |
|---|
| 2026.03.13 | ₩8,150 | ₩8,400 | ₩8,010 | ₩8,350 | +2.45% | 8.7만 |
|---|
| 2026.03.12 | ₩8,230 | ₩8,310 | ₩8,080 | ₩8,230 | 0.00% | 7.3만 |
|---|
| 2026.03.11 | ₩8,200 | ₩8,430 | ₩8,080 | ₩8,200 | 0.00% | 12.8만 |
|---|
| 2026.03.10 | ₩8,190 | ₩8,250 | ₩8,000 | ₩8,170 | -0.24% | 12만 |
|---|
| 2026.03.09 | ₩8,200 | ₩8,200 | ₩7,630 | ₩7,830 | -4.51% | 20.8만 |
|---|
| 2026.03.06 | ₩8,100 | ₩8,570 | ₩8,050 | ₩8,420 | +3.95% | 20.5만 |
|---|
| 2026.03.05 | ₩7,780 | ₩8,480 | ₩7,780 | ₩8,390 | +7.84% | 28.2만 |
|---|
| 2026.03.04 | ₩8,800 | ₩8,800 | ₩7,630 | ₩7,690 | -12.61% | 57.1만 |
|---|
| 2026.03.03 | ₩8,950 | ₩9,340 | ₩8,820 | ₩8,860 | -1.01% | 32.6만 |
|---|
| 2026.02.27 | ₩9,300 | ₩9,350 | ₩9,090 | ₩9,120 | -1.94% | 27.6만 |
|---|
| 2026.02.26 | ₩9,460 | ₩9,490 | ₩9,220 | ₩9,280 | -1.90% | 24.7만 |
|---|
| 2026.02.25 | ₩9,780 | ₩9,800 | ₩9,410 | ₩9,460 | -3.27% | 24.9만 |
|---|
| 2026.02.24 | ₩9,900 | ₩10,160 | ₩9,660 | ₩9,780 | -1.21% | 27만 |
|---|
| 2026.02.23 | ₩9,360 | ₩9,970 | ₩9,290 | ₩9,800 | +4.70% | 41.4만 |
|---|
| 2026.02.20 | ₩9,540 | ₩9,540 | ₩9,300 | ₩9,340 | -2.10% | 16.4만 |
|---|
| 2026.02.19 | ₩9,450 | ₩9,510 | ₩9,110 | ₩9,490 | +0.42% | 22.8만 |
|---|
| 2026.02.13 | ₩9,760 | ₩9,840 | ₩9,350 | ₩9,360 | -4.10% | 29.7만 |
|---|
| 2026.02.12 | ₩10,060 | ₩10,210 | ₩9,800 | ₩9,840 | -2.19% | 22.4만 |
|---|
| 2026.02.11 | ₩10,400 | ₩10,400 | ₩9,970 | ₩10,010 | -3.75% | 16.5만 |
|---|
| 2026.02.10 | ₩9,800 | ₩10,460 | ₩9,800 | ₩10,200 | +4.08% | 31.8만 |
|---|
| 2026.02.09 | ₩9,570 | ₩10,030 | ₩9,560 | ₩9,800 | +2.40% | 17.6만 |
|---|
| 2026.02.06 | ₩9,800 | ₩9,800 | ₩9,230 | ₩9,490 | -3.16% | 22.9만 |
|---|
| 2026.02.05 | ₩10,390 | ₩10,390 | ₩9,870 | ₩9,880 | -4.91% | 20.2만 |
|---|
| 2026.02.04 | ₩9,980 | ₩10,510 | ₩9,860 | ₩10,330 | +3.51% | 21.9만 |
|---|
| 2026.02.03 | ₩10,100 | ₩10,300 | ₩9,770 | ₩10,020 | -0.79% | 23.4만 |
|---|
| 2026.02.02 | ₩10,300 | ₩10,830 | ₩9,900 | ₩9,920 | -3.69% | 34.5만 |
|---|
| 2026.01.30 | ₩11,000 | ₩11,150 | ₩10,230 | ₩10,450 | -5.00% | 54.1만 |
|---|
| 2026.01.29 | ₩10,230 | ₩11,520 | ₩10,150 | ₩10,980 | +7.33% | 149.5만 |
|---|
| 2026.01.28 | ₩9,690 | ₩10,490 | ₩9,690 | ₩10,320 | +6.50% | 70.6만 |
|---|
| 2026.01.27 | ₩9,540 | ₩9,750 | ₩9,390 | ₩9,680 | +1.47% | 21.7만 |
|---|
| 2026.01.26 | ₩9,270 | ₩9,600 | ₩9,255 | ₩9,550 | +3.02% | 35.6만 |
|---|
| 2026.01.23 | ₩8,850 | ₩9,240 | ₩8,850 | ₩9,220 | +4.18% | 19.3만 |
|---|
| 2026.01.22 | ₩9,000 | ₩9,030 | ₩8,800 | ₩8,850 | -1.67% | 17.9만 |
|---|
| 2026.01.21 | ₩9,100 | ₩9,200 | ₩8,790 | ₩8,920 | -1.98% | 27만 |
|---|
| 2026.01.20 | ₩9,010 | ₩9,600 | ₩8,970 | ₩9,280 | +3.00% | 33.8만 |
|---|
| 2026.01.19 | ₩8,950 | ₩9,160 | ₩8,930 | ₩9,010 | +0.67% | 13만 |
|---|
| 2026.01.16 | ₩9,100 | ₩9,100 | ₩8,770 | ₩8,950 | -1.65% | 19.5만 |
|---|
| 2026.01.15 | ₩8,990 | ₩9,100 | ₩8,860 | ₩9,100 | +1.22% | 15.9만 |
|---|
| 2026.01.14 | ₩9,130 | ₩9,130 | ₩8,960 | ₩8,990 | -1.53% | 13.9만 |
|---|
| 2026.01.13 | ₩9,230 | ₩9,295 | ₩9,020 | ₩9,120 | -1.19% | 16.3만 |
|---|
| 2026.01.12 | ₩9,300 | ₩9,420 | ₩9,100 | ₩9,230 | -0.75% | 15만 |
|---|
| 2026.01.09 | ₩9,420 | ₩9,550 | ₩9,250 | ₩9,300 | -1.27% | 12.6만 |
|---|
| 2026.01.08 | ₩10,090 | ₩10,090 | ₩9,400 | ₩9,410 | -6.74% | 18만 |
|---|
| 2026.01.07 | ₩9,760 | ₩9,770 | ₩9,570 | ₩9,680 | -0.82% | 11만 |
|---|
| 2026.01.06 | ₩9,860 | ₩10,040 | ₩9,690 | ₩9,720 | -1.42% | 16.6만 |
|---|
| 2026.01.05 | ₩10,000 | ₩10,100 | ₩9,800 | ₩9,860 | -1.40% | 19.3만 |
|---|
| 2026.01.02 | ₩9,920 | ₩10,170 | ₩9,910 | ₩10,020 | +1.01% | 13.4만 |
|---|
| 2025.12.30 | ₩10,020 | ₩10,130 | ₩9,970 | ₩9,990 | -0.30% | 6.3만 |
|---|
| 2025.12.29 | ₩10,150 | ₩10,290 | ₩10,090 | ₩10,090 | -0.59% | 6.8만 |
|---|
| 2025.12.26 | ₩10,030 | ₩10,270 | ₩9,890 | ₩10,200 | +1.69% | 9.1만 |
|---|
| 2025.12.24 | ₩10,180 | ₩10,180 | ₩9,880 | ₩9,990 | -1.87% | 7.7만 |
|---|
| 2025.12.23 | ₩10,650 | ₩10,650 | ₩10,160 | ₩10,210 | -4.13% | 11.3만 |
|---|
| 2025.12.22 | ₩10,650 | ₩10,840 | ₩10,500 | ₩10,600 | -0.47% | 11.4만 |
|---|
| 2025.12.19 | ₩10,100 | ₩10,670 | ₩9,890 | ₩10,560 | +4.55% | 15.3만 |
|---|
| 2025.12.18 | ₩9,890 | ₩10,090 | ₩9,780 | ₩9,900 | +0.10% | 7.4만 |
|---|
| 2025.12.17 | ₩10,320 | ₩10,520 | ₩9,700 | ₩10,030 | -2.81% | 9.3만 |
|---|
| 2025.12.16 | ₩10,690 | ₩10,760 | ₩10,250 | ₩10,410 | -2.62% | 11.8만 |
|---|
| 2025.12.15 | ₩10,560 | ₩10,760 | ₩10,280 | ₩10,680 | +1.14% | 8.9만 |
|---|
| 2025.12.12 | ₩10,690 | ₩10,740 | ₩10,500 | ₩10,660 | -0.28% | 9.1만 |
|---|
| 2025.12.11 | ₩10,600 | ₩10,890 | ₩10,480 | ₩10,650 | +0.47% | 18.3만 |
|---|
| 2025.12.10 | ₩10,810 | ₩10,900 | ₩10,400 | ₩10,450 | -3.33% | 15.1만 |
|---|
| 2025.12.09 | ₩10,950 | ₩11,040 | ₩10,790 | ₩11,000 | +0.46% | 15.3만 |
|---|
| 2025.12.08 | ₩11,100 | ₩11,200 | ₩10,570 | ₩10,680 | -3.78% | 25.4만 |
|---|
| 2025.12.05 | ₩10,490 | ₩10,660 | ₩10,240 | ₩10,500 | +0.10% | 16만 |
|---|
| 2025.12.04 | ₩10,400 | ₩10,790 | ₩9,680 | ₩10,340 | -0.58% | 12.6만 |
|---|
| 2025.12.03 | ₩10,420 | ₩10,560 | ₩10,180 | ₩10,350 | -0.67% | 9.8만 |
|---|
| 2025.12.02 | ₩10,390 | ₩10,410 | ₩10,050 | ₩10,410 | +0.19% | 9.1만 |
|---|
| 2025.12.01 | ₩10,400 | ₩10,540 | ₩10,250 | ₩10,360 | -0.38% | 9.8만 |
|---|
| 2025.11.28 | ₩10,080 | ₩10,560 | ₩10,010 | ₩10,400 | +3.17% | 32만 |
|---|
| 2025.11.27 | ₩9,620 | ₩10,070 | ₩9,620 | ₩10,000 | +3.95% | 16.2만 |
|---|
| 2025.11.26 | ₩9,350 | ₩9,780 | ₩9,330 | ₩9,770 | +4.49% | 11.4만 |
|---|
| 2025.11.25 | ₩9,430 | ₩9,620 | ₩9,270 | ₩9,310 | -1.27% | 9.2만 |
|---|
| 2025.11.24 | ₩10,340 | ₩10,390 | ₩9,470 | ₩9,480 | -8.32% | 30.3만 |
|---|
| 2025.11.21 | ₩9,670 | ₩9,790 | ₩9,610 | ₩9,630 | -0.41% | 6만 |
|---|
| 2025.11.20 | ₩9,570 | ₩10,170 | ₩9,510 | ₩10,010 | +4.60% | 11.8만 |
|---|
| 2025.11.19 | ₩9,790 | ₩9,790 | ₩9,360 | ₩9,530 | -2.66% | 10.3만 |
|---|
| 2025.11.18 | ₩9,960 | ₩10,060 | ₩9,600 | ₩9,780 | -1.81% | 10만 |
|---|
| 2025.11.17 | ₩10,190 | ₩10,250 | ₩9,820 | ₩9,930 | -2.55% | 11.8만 |
|---|
| 2025.11.14 | ₩10,210 | ₩10,780 | ₩10,150 | ₩10,300 | +0.88% | 27.9만 |
|---|
| 2025.11.13 | ₩10,050 | ₩10,930 | ₩9,970 | ₩10,430 | +3.78% | 58.7만 |
|---|
| 2025.11.12 | ₩9,540 | ₩10,290 | ₩9,530 | ₩10,050 | +5.35% | 40.1만 |
|---|
| 2025.11.11 | ₩9,690 | ₩9,980 | ₩9,310 | ₩9,380 | -3.20% | 14.2만 |
|---|
| 2025.11.10 | ₩9,830 | ₩9,830 | ₩9,550 | ₩9,690 | -1.42% | 6.8만 |
|---|
| 2025.11.07 | ₩9,860 | ₩9,980 | ₩9,550 | ₩9,670 | -1.93% | 13.5만 |
|---|
| 2025.11.06 | ₩9,700 | ₩10,090 | ₩9,640 | ₩10,080 | +3.92% | 27.7만 |
|---|
| 2025.11.05 | ₩9,880 | ₩10,010 | ₩9,500 | ₩9,700 | -1.82% | 31.5만 |
|---|
| 2025.11.04 | ₩9,290 | ₩9,790 | ₩9,240 | ₩9,530 | +2.58% | 18만 |
|---|
| 2025.11.03 | ₩9,320 | ₩9,400 | ₩9,230 | ₩9,310 | -0.11% | 5.2만 |
|---|
| 2025.10.31 | ₩9,220 | ₩9,400 | ₩9,220 | ₩9,290 | +0.76% | 4.9만 |
|---|
| 2025.10.30 | ₩9,520 | ₩9,520 | ₩9,140 | ₩9,200 | -3.36% | 11만 |
|---|
| 2025.10.29 | ₩9,970 | ₩10,040 | ₩9,480 | ₩9,510 | -4.61% | 23.2만 |
|---|
| 2025.10.28 | ₩9,550 | ₩9,830 | ₩9,400 | ₩9,650 | +1.05% | 12.6만 |
|---|
| 2025.10.27 | ₩9,300 | ₩9,600 | ₩9,300 | ₩9,540 | +2.58% | 16.6만 |
|---|
| 2025.10.24 | ₩9,260 | ₩9,320 | ₩9,150 | ₩9,170 | -0.97% | 7.3만 |
|---|
| 2025.10.23 | ₩9,430 | ₩9,470 | ₩9,200 | ₩9,260 | -1.80% | 4.9만 |
|---|
| 2025.10.22 | ₩9,410 | ₩9,470 | ₩9,070 | ₩9,440 | +0.32% | 8.6만 |
|---|
| 2025.10.21 | ₩9,400 | ₩9,540 | ₩9,280 | ₩9,360 | -0.43% | 13.2만 |
|---|
| 2025.10.20 | ₩8,910 | ₩10,220 | ₩8,760 | ₩9,380 | +5.27% | 91.5만 |
|---|
| 2025.10.17 | ₩8,930 | ₩8,960 | ₩8,810 | ₩8,840 | -1.01% | 5.5만 |
|---|
| 2025.10.16 | ₩9,000 | ₩9,000 | ₩8,860 | ₩8,910 | -1.00% | 4.4만 |
|---|
| 2025.10.15 | ₩9,000 | ₩9,010 | ₩8,890 | ₩8,900 | -1.11% | 3.2만 |
|---|
| 2025.10.14 | ₩9,140 | ₩9,140 | ₩8,820 | ₩8,920 | -2.41% | 6.7만 |
|---|
| 2025.10.13 | ₩8,950 | ₩9,090 | ₩8,780 | ₩9,050 | +1.12% | 6.8만 |
|---|
| 2025.10.10 | ₩9,220 | ₩9,230 | ₩8,970 | ₩9,030 | -2.06% | 6.5만 |
|---|