시장 데이터를 불러오는 중
전체 종목
와이바이오로직스 과거 주가
338840.KQ · KOSDAQ
주요 제품·사업: 항체의약품 및 항체후보물질 연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
338840.KQ · KOSDAQ
주요 제품·사업: 항체의약품 및 항체후보물질 연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,190 | ₩8,190 | ₩7,600 | ₩7,630 | -6.84% | 5.2만 |
| 2026.10.07 | ₩8,680 | ₩8,680 | ₩8,160 | ₩8,180 | -5.76% | 2.3만 |
| 2026.10.06 | ₩8,570 | ₩8,800 | ₩8,330 | ₩8,480 | -1.05% | 1.8만 |
| 2026.10.02 | ₩8,530 | ₩8,700 | ₩8,430 | ₩8,520 | -0.12% | 2만 |
| 2026.10.01 | ₩8,030 | ₩8,600 | ₩7,950 | ₩8,590 | +6.97% | 3.9만 |
| 2026.09.30 | ₩8,080 | ₩8,350 | ₩7,990 | ₩8,030 | -0.62% | 1.7만 |
| 2026.09.29 | ₩8,350 | ₩8,350 | ₩8,000 | ₩8,030 | -3.83% | 1.7만 |
| 2026.09.28 | ₩8,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,900 |
| ₩8,190 |
| -5.86% |
| 3.3만 |
| 2026.09.23 | ₩8,080 | ₩8,460 | ₩8,010 | ₩8,340 | +3.22% | 2.5만 |
|---|
| 2026.09.22 | ₩8,200 | ₩8,410 | ₩7,970 | ₩8,000 | -2.44% | 3.6만 |
|---|
| 2026.09.21 | ₩8,220 | ₩8,280 | ₩8,010 | ₩8,200 | -0.24% | 2.3만 |
|---|
| 2026.09.18 | ₩8,260 | ₩8,440 | ₩8,090 | ₩8,220 | -0.48% | 2만 |
|---|
| 2026.09.17 | ₩8,230 | ₩8,510 | ₩8,200 | ₩8,260 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩8,480 | ₩8,480 | ₩8,100 | ₩8,280 | -2.36% | 3.9만 |
|---|
| 2026.09.15 | ₩8,490 | ₩8,760 | ₩8,300 | ₩8,400 | -1.06% | 1.9만 |
|---|
| 2026.09.14 | ₩8,620 | ₩8,670 | ₩8,330 | ₩8,400 | -2.55% | 3만 |
|---|
| 2026.09.11 | ₩8,800 | ₩8,800 | ₩8,510 | ₩8,600 | -2.27% | 1.5만 |
|---|
| 2026.09.10 | ₩9,010 | ₩9,070 | ₩8,560 | ₩8,850 | -1.78% | 3.3만 |
|---|
| 2026.09.09 | ₩8,870 | ₩9,100 | ₩8,820 | ₩9,050 | +2.03% | 1.6만 |
|---|
| 2026.09.08 | ₩8,840 | ₩9,300 | ₩8,810 | ₩8,850 | +0.11% | 3.1만 |
|---|
| 2026.09.07 | ₩8,740 | ₩9,280 | ₩8,510 | ₩8,990 | +2.86% | 4.3만 |
|---|
| 2026.09.04 | ₩8,280 | ₩8,700 | ₩8,280 | ₩8,680 | +4.83% | 2.2만 |
|---|
| 2026.09.03 | ₩8,600 | ₩8,740 | ₩8,300 | ₩8,460 | -1.63% | 2.7만 |
|---|
| 2026.09.02 | ₩8,670 | ₩8,880 | ₩8,370 | ₩8,620 | -0.58% | 3.5만 |
|---|
| 2026.09.01 | ₩8,800 | ₩8,800 | ₩8,550 | ₩8,690 | -1.25% | 3만 |
|---|
| 2026.08.31 | ₩8,740 | ₩8,900 | ₩8,350 | ₩8,750 | +0.11% | 7.7만 |
|---|
| 2026.08.28 | ₩8,930 | ₩9,160 | ₩8,740 | ₩8,950 | +0.22% | 2만 |
|---|
| 2026.08.27 | ₩9,060 | ₩9,150 | ₩8,840 | ₩9,010 | -0.55% | 1.9만 |
|---|
| 2026.08.26 | ₩9,060 | ₩9,320 | ₩8,840 | ₩9,080 | +0.22% | 3.2만 |
|---|
| 2026.08.25 | ₩9,390 | ₩9,390 | ₩8,610 | ₩8,990 | -4.26% | 6.1만 |
|---|
| 2026.08.24 | ₩9,350 | ₩9,560 | ₩9,150 | ₩9,390 | +0.43% | 4.6만 |
|---|
| 2026.08.21 | ₩9,490 | ₩9,500 | ₩8,950 | ₩9,080 | -4.32% | 5.5만 |
|---|
| 2026.08.20 | ₩9,850 | ₩10,170 | ₩9,490 | ₩9,880 | +0.30% | 9.7만 |
|---|
| 2026.08.19 | ₩9,320 | ₩9,610 | ₩9,000 | ₩9,390 | +0.75% | 3.8만 |
|---|
| 2026.08.18 | ₩10,230 | ₩10,230 | ₩9,250 | ₩9,320 | -8.90% | 7만 |
|---|
| 2026.08.14 | ₩10,760 | ₩11,080 | ₩10,150 | ₩10,230 | -4.93% | 6만 |
|---|
| 2026.08.13 | ₩10,920 | ₩11,500 | ₩10,590 | ₩10,760 | -1.47% | 7만 |
|---|
| 2026.08.12 | ₩11,200 | ₩11,270 | ₩10,750 | ₩10,920 | -2.50% | 5.8만 |
|---|
| 2026.08.11 | ₩11,100 | ₩11,980 | ₩10,870 | ₩11,400 | +2.70% | 7.6만 |
|---|
| 2026.08.10 | ₩10,000 | ₩11,770 | ₩10,000 | ₩11,330 | +13.30% | 14.7만 |
|---|
| 2026.08.07 | ₩10,080 | ₩10,310 | ₩9,510 | ₩9,980 | -0.99% | 4.8만 |
|---|
| 2026.08.06 | ₩10,060 | ₩10,390 | ₩9,690 | ₩10,230 | +1.69% | 4.5만 |
|---|
| 2026.08.05 | ₩10,180 | ₩10,500 | ₩9,910 | ₩10,060 | -1.18% | 6.4만 |
|---|
| 2026.08.04 | ₩8,800 | ₩10,270 | ₩8,800 | ₩10,170 | +15.57% | 10.5만 |
|---|
| 2026.08.03 | ₩8,000 | ₩9,280 | ₩8,000 | ₩9,000 | +12.50% | 6.2만 |
|---|
| 2026.07.31 | ₩7,590 | ₩8,220 | ₩7,590 | ₩8,180 | +7.77% | 25.4만 |
|---|
| 2026.07.30 | ₩7,770 | ₩8,080 | ₩7,230 | ₩7,520 | -3.22% | 14.8만 |
|---|
| 2026.07.29 | ₩8,620 | ₩8,890 | ₩7,250 | ₩7,830 | -9.16% | 13.2만 |
|---|
| 2026.07.28 | ₩9,300 | ₩9,300 | ₩8,300 | ₩8,620 | -7.31% | 7.5만 |
|---|
| 2026.07.27 | ₩9,350 | ₩9,620 | ₩9,070 | ₩9,330 | -0.21% | 3.6만 |
|---|
| 2026.07.24 | ₩9,750 | ₩9,800 | ₩9,010 | ₩9,330 | -4.31% | 5.4만 |
|---|
| 2026.07.23 | ₩8,980 | ₩9,600 | ₩8,860 | ₩9,590 | +6.79% | 9.4만 |
|---|
| 2026.07.22 | ₩9,490 | ₩9,490 | ₩8,810 | ₩8,830 | -6.95% | 9.4만 |
|---|
| 2026.07.21 | ₩9,660 | ₩9,660 | ₩8,980 | ₩9,200 | -4.76% | 16.9만 |
|---|
| 2026.07.20 | ₩9,900 | ₩9,900 | ₩9,300 | ₩9,430 | -4.75% | 4.5만 |
|---|
| 2026.07.16 | ₩10,710 | ₩10,770 | ₩10,060 | ₩10,100 | -5.70% | 3.1만 |
|---|
| 2026.07.15 | ₩9,890 | ₩10,720 | ₩9,890 | ₩10,710 | +8.29% | 5만 |
|---|
| 2026.07.14 | ₩9,690 | ₩9,870 | ₩9,000 | ₩9,760 | +0.72% | 10만 |
|---|
| 2026.07.13 | ₩10,350 | ₩10,660 | ₩9,650 | ₩9,790 | -5.41% | 9.4만 |
|---|
| 2026.07.10 | ₩10,290 | ₩11,000 | ₩10,010 | ₩10,370 | +0.78% | 20.6만 |
|---|
| 2026.07.09 | ₩10,230 | ₩11,000 | ₩10,230 | ₩10,440 | +2.05% | 3.5만 |
|---|
| 2026.07.08 | ₩12,200 | ₩12,200 | ₩10,100 | ₩10,570 | -13.36% | 10.6만 |
|---|
| 2026.07.07 | ₩11,100 | ₩12,210 | ₩11,100 | ₩11,570 | +4.23% | 5.6만 |
|---|
| 2026.07.06 | ₩11,670 | ₩11,670 | ₩11,030 | ₩11,350 | -2.74% | 3.7만 |
|---|
| 2026.07.03 | ₩12,130 | ₩12,500 | ₩11,260 | ₩11,740 | -3.22% | 13.5만 |
|---|
| 2026.07.02 | ₩12,200 | ₩13,080 | ₩11,920 | ₩12,130 | -0.57% | 7.2만 |
|---|
| 2026.07.01 | ₩11,930 | ₩13,200 | ₩11,840 | ₩12,550 | +5.20% | 5.7만 |
|---|
| 2026.06.30 | ₩12,160 | ₩12,500 | ₩11,670 | ₩12,000 | -1.32% | 7.2만 |
|---|
| 2026.06.29 | ₩10,780 | ₩12,430 | ₩10,780 | ₩12,150 | +12.71% | 26.8만 |
|---|
| 2026.06.26 | ₩11,810 | ₩11,930 | ₩10,700 | ₩10,910 | -7.62% | 14.5만 |
|---|
| 2026.06.25 | ₩12,930 | ₩13,100 | ₩11,650 | ₩11,910 | -7.89% | 10.5만 |
|---|
| 2026.06.24 | ₩11,800 | ₩12,950 | ₩11,680 | ₩12,930 | +9.58% | 8.8만 |
|---|
| 2026.06.23 | ₩12,460 | ₩12,780 | ₩11,780 | ₩11,850 | -4.90% | 12.6만 |
|---|
| 2026.06.22 | ₩12,870 | ₩13,210 | ₩12,130 | ₩12,640 | -1.79% | 9.7만 |
|---|
| 2026.06.19 | ₩14,060 | ₩14,100 | ₩12,900 | ₩13,270 | -5.62% | 8.8만 |
|---|
| 2026.06.18 | ₩15,410 | ₩15,410 | ₩13,800 | ₩14,060 | -8.76% | 9만 |
|---|
| 2026.06.17 | ₩14,400 | ₩16,200 | ₩14,070 | ₩15,590 | +8.26% | 10.9만 |
|---|
| 2026.06.16 | ₩14,380 | ₩14,700 | ₩13,960 | ₩14,380 | 0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩14,290 | ₩14,760 | ₩13,400 | ₩14,380 | +0.63% | 7.3만 |
|---|
| 2026.06.12 | ₩14,060 | ₩14,440 | ₩13,710 | ₩13,990 | -0.50% | 5.6만 |
|---|
| 2026.06.11 | ₩12,500 | ₩13,700 | ₩12,500 | ₩13,550 | +8.40% | 8.3만 |
|---|
| 2026.06.10 | ₩13,450 | ₩13,900 | ₩12,710 | ₩13,100 | -2.60% | 1 |
|---|
| 2026.06.09 | ₩13,100 | ₩14,300 | ₩12,720 | ₩13,640 | +4.12% | 14.2만 |
|---|
| 2026.06.08 | ₩13,510 | ₩14,160 | ₩13,000 | ₩13,750 | +1.78% | 26.7만 |
|---|
| 2026.06.05 | ₩15,380 | ₩15,590 | ₩14,670 | ₩14,850 | -3.45% | 9.3만 |
|---|
| 2026.06.04 | ₩15,400 | ₩16,000 | ₩15,130 | ₩15,330 | -0.45% | 11.7만 |
|---|
| 2026.06.02 | ₩15,930 | ₩16,320 | ₩15,440 | ₩16,050 | +0.75% | 10.3만 |
|---|
| 2026.06.01 | ₩16,200 | ₩17,390 | ₩15,300 | ₩16,830 | +3.89% | 26.4만 |
|---|
| 2026.05.29 | ₩17,400 | ₩17,890 | ₩16,400 | ₩16,890 | -2.93% | 10.6만 |
|---|
| 2026.05.28 | ₩18,240 | ₩18,400 | ₩16,450 | ₩17,550 | -3.78% | 15.7만 |
|---|
| 2026.05.27 | ₩18,020 | ₩18,990 | ₩17,300 | ₩18,210 | +1.05% | 11.7만 |
|---|
| 2026.05.26 | ₩19,010 | ₩19,590 | ₩18,340 | ₩18,580 | -2.26% | 7.3만 |
|---|
| 2026.05.22 | ₩17,750 | ₩19,270 | ₩17,750 | ₩18,230 | +2.70% | 14.2만 |
|---|
| 2026.05.21 | ₩18,220 | ₩19,140 | ₩17,650 | ₩18,060 | -0.88% | 23만 |
|---|
| 2026.05.20 | ₩18,300 | ₩19,100 | ₩16,900 | ₩18,210 | -0.49% | 26.5만 |
|---|
| 2026.05.19 | ₩18,890 | ₩19,700 | ₩18,320 | ₩19,240 | +1.85% | 11.3만 |
|---|
| 2026.05.18 | ₩19,120 | ₩19,680 | ₩17,220 | ₩19,550 | +2.25% | 17.2만 |
|---|
| 2026.05.15 | ₩20,700 | ₩20,800 | ₩19,420 | ₩19,840 | -4.15% | 10.2만 |
|---|
| 2026.05.14 | ₩20,700 | ₩21,700 | ₩20,200 | ₩20,700 | 0.00% | 10.5만 |
|---|
| 2026.05.13 | ₩20,650 | ₩21,150 | ₩19,000 | ₩21,100 | +2.18% | 18.3만 |
|---|
| 2026.05.12 | ₩19,880 | ₩20,800 | ₩18,990 | ₩20,150 | +1.36% | 14.7만 |
|---|
| 2026.05.11 | ₩21,000 | ₩21,000 | ₩19,500 | ₩19,890 | -5.29% | 18.8만 |
|---|
| 2026.05.08 | ₩21,150 | ₩21,950 | ₩20,950 | ₩21,200 | +0.24% | 12.7만 |
|---|
| 2026.05.07 | ₩21,400 | ₩22,550 | ₩20,800 | ₩21,200 | -0.93% | 18.4만 |
|---|
| 2026.05.06 | ₩21,450 | ₩21,450 | ₩20,750 | ₩21,350 | -0.47% | 14.8만 |
|---|
| 2026.05.04 | ₩22,500 | ₩22,700 | ₩21,150 | ₩21,700 | -3.56% | 14.2만 |
|---|
| 2026.04.30 | ₩22,500 | ₩22,750 | ₩21,750 | ₩22,000 | -2.22% | 17.7만 |
|---|
| 2026.04.29 | ₩23,500 | ₩23,600 | ₩22,100 | ₩22,900 | -2.55% | 16.2만 |
|---|
| 2026.04.28 | ₩23,200 | ₩23,900 | ₩22,600 | ₩23,150 | -0.22% | 14.1만 |
|---|
| 2026.04.27 | ₩24,700 | ₩24,700 | ₩23,400 | ₩23,700 | -4.05% | 18.2만 |
|---|
| 2026.04.24 | ₩24,450 | ₩24,800 | ₩23,650 | ₩24,450 | 0.00% | 12만 |
|---|
| 2026.04.23 | ₩23,800 | ₩25,600 | ₩22,650 | ₩24,750 | +3.99% | 28.9만 |
|---|
| 2026.04.22 | ₩24,250 | ₩24,500 | ₩22,800 | ₩23,450 | -3.30% | 21.6만 |
|---|
| 2026.04.21 | ₩27,250 | ₩27,250 | ₩22,450 | ₩23,600 | -13.39% | 71.7만 |
|---|
| 2026.04.20 | ₩28,150 | ₩28,200 | ₩26,100 | ₩27,450 | -2.49% | 37만 |
|---|
| 2026.04.17 | ₩26,250 | ₩26,350 | ₩24,650 | ₩25,600 | -2.48% | 11.4만 |
|---|
| 2026.04.16 | ₩26,600 | ₩26,600 | ₩25,200 | ₩25,900 | -2.63% | 15.6만 |
|---|
| 2026.04.15 | ₩24,400 | ₩26,150 | ₩24,000 | ₩25,800 | +5.74% | 24.6만 |
|---|
| 2026.04.14 | ₩24,400 | ₩24,500 | ₩23,250 | ₩24,200 | -0.82% | 13.8만 |
|---|
| 2026.04.13 | ₩24,850 | ₩25,400 | ₩23,550 | ₩23,850 | -4.02% | 15.5만 |
|---|
| 2026.04.10 | ₩25,200 | ₩25,850 | ₩24,350 | ₩25,450 | +0.99% | 17.7만 |
|---|
| 2026.04.09 | ₩25,850 | ₩26,150 | ₩24,500 | ₩24,900 | -3.68% | 15.7만 |
|---|
| 2026.04.08 | ₩25,550 | ₩25,600 | ₩23,450 | ₩24,650 | -3.52% | 39.9만 |
|---|
| 2026.04.07 | ₩25,400 | ₩25,550 | ₩23,450 | ₩24,050 | -5.31% | 27.3만 |
|---|
| 2026.04.06 | ₩28,750 | ₩28,950 | ₩24,450 | ₩25,100 | -12.70% | 54.9만 |
|---|
| 2026.04.03 | ₩29,700 | ₩30,400 | ₩27,800 | ₩28,150 | -5.22% | 19.6만 |
|---|
| 2026.04.02 | ₩32,150 | ₩32,450 | ₩28,000 | ₩28,850 | -10.26% | 24.7만 |
|---|
| 2026.04.01 | ₩32,750 | ₩32,750 | ₩31,700 | ₩32,150 | -1.83% | 15.2만 |
|---|
| 2026.03.31 | ₩32,750 | ₩32,750 | ₩30,250 | ₩30,750 | -6.11% | 16만 |
|---|
| 2026.03.30 | ₩33,400 | ₩34,200 | ₩31,500 | ₩33,100 | -0.90% | 18.3만 |
|---|
| 2026.03.27 | ₩33,300 | ₩36,100 | ₩32,800 | ₩34,950 | +4.95% | 34.8만 |
|---|
| 2026.03.26 | ₩32,350 | ₩35,200 | ₩32,150 | ₩33,850 | +4.64% | 44.2만 |
|---|
| 2026.03.25 | ₩31,450 | ₩32,950 | ₩30,000 | ₩31,850 | +1.27% | 20.8만 |
|---|
| 2026.03.24 | ₩32,900 | ₩32,900 | ₩30,000 | ₩31,100 | -5.47% | 22.9만 |
|---|
| 2026.03.23 | ₩32,900 | ₩33,150 | ₩30,950 | ₩31,550 | -4.10% | 27.9만 |
|---|
| 2026.03.20 | ₩35,100 | ₩36,500 | ₩33,550 | ₩34,650 | -1.28% | 20.4만 |
|---|
| 2026.03.19 | ₩33,650 | ₩38,000 | ₩33,450 | ₩35,600 | +5.79% | 29만 |
|---|
| 2026.03.18 | ₩33,600 | ₩35,600 | ₩31,500 | ₩34,900 | +3.87% | 42.1만 |
|---|
| 2026.03.17 | ₩33,850 | ₩35,500 | ₩32,600 | ₩33,900 | +0.15% | 52만 |
|---|
| 2026.03.16 | ₩30,000 | ₩36,000 | ₩29,400 | ₩33,900 | +13.00% | 135.3만 |
|---|
| 2026.03.13 | ₩25,200 | ₩28,750 | ₩25,150 | ₩28,650 | +13.69% | 31.3만 |
|---|
| 2026.03.12 | ₩24,550 | ₩27,000 | ₩24,200 | ₩26,350 | +7.33% | 18.7만 |
|---|
| 2026.03.11 | ₩24,350 | ₩26,200 | ₩24,350 | ₩25,100 | +3.08% | 14.7만 |
|---|
| 2026.03.10 | ₩24,400 | ₩24,650 | ₩22,950 | ₩24,350 | -0.20% | 15.1만 |
|---|
| 2026.03.09 | ₩22,250 | ₩23,200 | ₩21,150 | ₩22,950 | +3.15% | 11.6만 |
|---|
| 2026.03.06 | ₩22,350 | ₩24,000 | ₩22,350 | ₩23,950 | +7.16% | 8.6만 |
|---|
| 2026.03.05 | ₩22,350 | ₩23,500 | ₩21,450 | ₩22,850 | +2.24% | 20.2만 |
|---|
| 2026.03.04 | ₩23,800 | ₩24,150 | ₩20,050 | ₩20,050 | -15.76% | 30.5만 |
|---|
| 2026.03.03 | ₩24,450 | ₩26,500 | ₩24,050 | ₩24,950 | +2.04% | 20.1만 |
|---|
| 2026.02.27 | ₩26,500 | ₩26,750 | ₩25,450 | ₩25,600 | -3.40% | 13.2만 |
|---|
| 2026.02.26 | ₩26,100 | ₩26,400 | ₩24,900 | ₩25,950 | -0.57% | 15.1만 |
|---|
| 2026.02.25 | ₩28,350 | ₩28,350 | ₩25,800 | ₩26,100 | -7.94% | 29.8만 |
|---|
| 2026.02.24 | ₩26,500 | ₩28,600 | ₩25,550 | ₩28,300 | +6.79% | 35만 |
|---|
| 2026.02.23 | ₩27,000 | ₩27,500 | ₩25,950 | ₩26,250 | -2.78% | 23.6만 |
|---|
| 2026.02.20 | ₩26,150 | ₩27,350 | ₩25,550 | ₩26,900 | +2.87% | 20.8만 |
|---|
| 2026.02.19 | ₩24,550 | ₩27,250 | ₩24,150 | ₩26,200 | +6.72% | 28.4만 |
|---|
| 2026.02.13 | ₩24,150 | ₩24,950 | ₩23,500 | ₩24,500 | +1.45% | 11만 |
|---|
| 2026.02.12 | ₩23,800 | ₩24,900 | ₩23,100 | ₩24,400 | +2.52% | 15.3만 |
|---|
| 2026.02.11 | ₩23,450 | ₩24,300 | ₩23,150 | ₩23,500 | +0.21% | 14.6만 |
|---|
| 2026.02.10 | ₩22,550 | ₩23,500 | ₩22,000 | ₩22,750 | +0.89% | 12.9만 |
|---|
| 2026.02.09 | ₩23,300 | ₩23,650 | ₩21,800 | ₩22,500 | -3.43% | 20.2만 |
|---|
| 2026.02.06 | ₩22,500 | ₩23,450 | ₩21,900 | ₩22,800 | +1.33% | 15.6만 |
|---|
| 2026.02.05 | ₩24,450 | ₩24,550 | ₩23,400 | ₩23,700 | -3.07% | 14만 |
|---|
| 2026.02.04 | ₩24,150 | ₩25,400 | ₩23,500 | ₩24,500 | +1.45% | 15.9만 |
|---|
| 2026.02.03 | ₩23,750 | ₩24,800 | ₩23,350 | ₩24,400 | +2.74% | 14.5만 |
|---|
| 2026.02.02 | ₩22,400 | ₩24,600 | ₩22,400 | ₩22,950 | +2.46% | 14.1만 |
|---|
| 2026.01.30 | ₩24,750 | ₩24,750 | ₩23,000 | ₩23,650 | -4.44% | 40.1만 |
|---|
| 2026.01.29 | ₩25,300 | ₩26,000 | ₩24,400 | ₩25,400 | +0.40% | 18.1만 |
|---|
| 2026.01.28 | ₩25,850 | ₩26,800 | ₩25,100 | ₩25,650 | -0.77% | 27.2만 |
|---|
| 2026.01.27 | ₩24,700 | ₩26,700 | ₩24,500 | ₩26,200 | +6.07% | 22.1만 |
|---|
| 2026.01.26 | ₩23,950 | ₩25,700 | ₩23,550 | ₩25,200 | +5.22% | 29.9만 |
|---|
| 2026.01.23 | ₩22,000 | ₩23,550 | ₩21,850 | ₩23,550 | +7.05% | 16.4만 |
|---|
| 2026.01.22 | ₩22,750 | ₩22,800 | ₩21,150 | ₩22,000 | -3.30% | 31만 |
|---|
| 2026.01.21 | ₩24,600 | ₩24,750 | ₩21,100 | ₩22,100 | -10.16% | 57.8만 |
|---|
| 2026.01.20 | ₩26,700 | ₩27,400 | ₩24,800 | ₩25,050 | -6.18% | 33.8만 |
|---|
| 2026.01.19 | ₩26,800 | ₩28,050 | ₩26,200 | ₩27,250 | +1.68% | 31.6만 |
|---|
| 2026.01.16 | ₩24,400 | ₩27,100 | ₩23,600 | ₩26,000 | +6.56% | 30.3만 |
|---|
| 2026.01.15 | ₩24,400 | ₩25,000 | ₩23,450 | ₩24,600 | +0.82% | 10.9만 |
|---|
| 2026.01.14 | ₩26,000 | ₩26,000 | ₩23,800 | ₩24,150 | -7.12% | 23.2만 |
|---|
| 2026.01.13 | ₩26,300 | ₩26,600 | ₩25,250 | ₩25,650 | -2.47% | 19만 |
|---|
| 2026.01.12 | ₩26,350 | ₩26,950 | ₩25,450 | ₩25,800 | -2.09% | 17.1만 |
|---|
| 2026.01.09 | ₩26,300 | ₩27,750 | ₩25,600 | ₩26,200 | -0.38% | 25.4만 |
|---|
| 2026.01.08 | ₩25,650 | ₩26,500 | ₩25,200 | ₩26,000 | +1.36% | 23.2만 |
|---|
| 2026.01.07 | ₩23,500 | ₩26,000 | ₩23,050 | ₩26,000 | +10.64% | 30.6만 |
|---|
| 2026.01.06 | ₩22,750 | ₩23,500 | ₩22,400 | ₩23,050 | +1.32% | 12.8만 |
|---|
| 2026.01.05 | ₩21,450 | ₩23,050 | ₩20,950 | ₩22,600 | +5.36% | 31.9만 |
|---|
| 2026.01.02 | ₩23,100 | ₩23,300 | ₩21,450 | ₩21,750 | -5.84% | 27.3만 |
|---|
| 2025.12.30 | ₩23,550 | ₩23,900 | ₩22,450 | ₩22,900 | -2.76% | 27.8만 |
|---|
| 2025.12.29 | ₩24,650 | ₩24,750 | ₩23,050 | ₩23,550 | -4.46% | 31.6만 |
|---|
| 2025.12.26 | ₩24,100 | ₩24,850 | ₩23,500 | ₩24,400 | +1.24% | 32.6만 |
|---|
| 2025.12.24 | ₩23,950 | ₩24,250 | ₩23,500 | ₩23,800 | -0.63% | 18.7만 |
|---|
| 2025.12.23 | ₩24,000 | ₩24,300 | ₩22,600 | ₩23,950 | -0.21% | 47.8만 |
|---|
| 2025.12.22 | ₩24,500 | ₩24,800 | ₩23,400 | ₩23,950 | -2.24% | 31만 |
|---|
| 2025.12.19 | ₩25,700 | ₩26,250 | ₩23,950 | ₩24,400 | -5.06% | 51만 |
|---|
| 2025.12.18 | ₩24,850 | ₩26,150 | ₩24,750 | ₩25,500 | +2.62% | 21.3만 |
|---|
| 2025.12.17 | ₩26,300 | ₩26,500 | ₩24,750 | ₩25,500 | -3.04% | 38.2만 |
|---|
| 2025.12.16 | ₩25,550 | ₩27,050 | ₩24,650 | ₩26,300 | +2.94% | 52.7만 |
|---|
| 2025.12.15 | ₩24,950 | ₩25,850 | ₩24,600 | ₩25,450 | +2.00% | 23.5만 |
|---|
| 2025.12.12 | ₩25,750 | ₩27,500 | ₩25,250 | ₩25,400 | -1.36% | 56.1만 |
|---|
| 2025.12.11 | ₩26,100 | ₩26,600 | ₩25,500 | ₩25,950 | -0.57% | 31.8만 |
|---|
| 2025.12.10 | ₩25,950 | ₩26,800 | ₩25,100 | ₩26,050 | +0.39% | 35.1만 |
|---|
| 2025.12.09 | ₩26,000 | ₩26,550 | ₩25,450 | ₩25,950 | -0.19% | 28.6만 |
|---|
| 2025.12.08 | ₩26,550 | ₩27,350 | ₩25,800 | ₩26,200 | -1.32% | 43.9만 |
|---|
| 2025.12.05 | ₩27,100 | ₩27,750 | ₩25,300 | ₩26,150 | -3.51% | 80.5만 |
|---|
| 2025.12.04 | ₩24,550 | ₩29,100 | ₩24,550 | ₩28,150 | +14.66% | 240.8만 |
|---|
| 2025.12.03 | ₩26,200 | ₩26,750 | ₩23,550 | ₩24,700 | -5.73% | 64만 |
|---|
| 2025.12.02 | ₩24,200 | ₩26,300 | ₩23,450 | ₩26,050 | +7.64% | 57.1만 |
|---|
| 2025.12.01 | ₩24,750 | ₩24,950 | ₩23,750 | ₩24,450 | -1.21% | 53만 |
|---|
| 2025.11.28 | ₩23,100 | ₩24,400 | ₩22,550 | ₩24,400 | +5.63% | 39.2만 |
|---|
| 2025.11.27 | ₩22,100 | ₩23,500 | ₩21,800 | ₩22,850 | +3.39% | 35.8만 |
|---|
| 2025.11.26 | ₩21,700 | ₩22,500 | ₩21,450 | ₩22,050 | +1.61% | 32.5만 |
|---|
| 2025.11.25 | ₩21,150 | ₩22,300 | ₩21,100 | ₩21,300 | +0.71% | 32.7만 |
|---|
| 2025.11.24 | ₩23,600 | ₩23,600 | ₩20,200 | ₩21,000 | -11.02% | 70.4만 |
|---|
| 2025.11.21 | ₩22,900 | ₩23,850 | ₩22,400 | ₩22,900 | 0.00% | 25.5만 |
|---|
| 2025.11.20 | ₩23,500 | ₩24,450 | ₩23,200 | ₩23,850 | +1.49% | 26.2만 |
|---|
| 2025.11.19 | ₩23,400 | ₩24,100 | ₩22,650 | ₩23,200 | -0.85% | 36.5만 |
|---|
| 2025.11.18 | ₩27,600 | ₩27,600 | ₩23,000 | ₩23,500 | -14.86% | 123.7만 |
|---|
| 2025.11.17 | ₩25,000 | ₩28,600 | ₩24,850 | ₩27,600 | +10.40% | 80.5만 |
|---|
| 2025.11.14 | ₩25,000 | ₩26,450 | ₩25,000 | ₩25,100 | +0.40% | 41.5만 |
|---|
| 2025.11.13 | ₩25,600 | ₩28,150 | ₩25,050 | ₩26,100 | +1.95% | 110.3만 |
|---|
| 2025.11.12 | ₩22,650 | ₩26,600 | ₩22,350 | ₩25,200 | +11.26% | 128.4만 |
|---|
| 2025.11.11 | ₩22,100 | ₩23,200 | ₩21,500 | ₩22,650 | +2.49% | 38.7만 |
|---|
| 2025.11.10 | ₩21,050 | ₩22,300 | ₩19,990 | ₩22,000 | +4.51% | 38.5만 |
|---|
| 2025.11.07 | ₩19,970 | ₩20,900 | ₩19,900 | ₩20,600 | +3.15% | 50.4만 |
|---|
| 2025.11.06 | ₩21,950 | ₩22,450 | ₩20,350 | ₩20,500 | -6.61% | 54.6만 |
|---|
| 2025.11.05 | ₩23,350 | ₩23,400 | ₩21,500 | ₩21,700 | -7.07% | 64.7만 |
|---|
| 2025.11.04 | ₩24,650 | ₩25,100 | ₩22,500 | ₩23,600 | -4.26% | 86.5만 |
|---|
| 2025.11.03 | ₩23,100 | ₩24,950 | ₩22,650 | ₩24,650 | +6.71% | 61.2만 |
|---|
| 2025.10.31 | ₩19,830 | ₩23,650 | ₩19,730 | ₩22,850 | +15.23% | 138.9만 |
|---|
| 2025.10.30 | ₩20,300 | ₩20,900 | ₩19,450 | ₩19,880 | -2.07% | 36.3만 |
|---|
| 2025.10.29 | ₩19,900 | ₩20,800 | ₩19,600 | ₩20,100 | +1.01% | 53.3만 |
|---|
| 2025.10.28 | ₩19,700 | ₩20,200 | ₩19,430 | ₩19,790 | +0.46% | 27.2만 |
|---|
| 2025.10.27 | ₩18,890 | ₩19,960 | ₩18,290 | ₩19,690 | +4.24% | 62.6만 |
|---|
| 2025.10.24 | ₩19,000 | ₩20,950 | ₩18,750 | ₩18,890 | -0.58% | 92.3만 |
|---|
| 2025.10.23 | ₩19,550 | ₩19,600 | ₩18,720 | ₩18,900 | -3.32% | 52.6만 |
|---|
| 2025.10.22 | ₩17,850 | ₩19,400 | ₩17,300 | ₩19,270 | +7.96% | 85.4만 |
|---|
| 2025.10.21 | ₩15,960 | ₩17,970 | ₩15,960 | ₩17,720 | +11.03% | 132.2만 |
|---|
| 2025.10.20 | ₩14,610 | ₩15,940 | ₩14,610 | ₩15,700 | +7.46% | 36만 |
|---|
| 2025.10.17 | ₩15,280 | ₩15,420 | ₩14,500 | ₩14,610 | -4.38% | 29.6만 |
|---|
| 2025.10.16 | ₩15,600 | ₩15,710 | ₩14,850 | ₩15,280 | -2.05% | 26.1만 |
|---|
| 2025.10.15 | ₩15,720 | ₩15,850 | ₩15,400 | ₩15,430 | -1.84% | 20.6만 |
|---|
| 2025.10.14 | ₩15,000 | ₩16,620 | ₩14,320 | ₩15,720 | +4.80% | 75.4만 |
|---|
| 2025.10.13 | ₩15,580 | ₩15,770 | ₩14,640 | ₩14,740 | -5.39% | 46.6만 |
|---|
| 2025.10.10 | ₩14,090 | ₩16,160 | ₩13,600 | ₩15,820 | +12.28% | 97.1만 |
|---|