시장 데이터를 불러오는 중
전체 종목
고바이오랩 과거 주가
고바이오랩 · 348150.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴 치료제 및 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
고바이오랩 · 348150.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴 치료제 및 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,825 | ₩2,975 | ₩2,810 | ₩2,880 | +1.95% | 1.6만 |
| 2026.10.07 | ₩2,980 | ₩2,980 | ₩2,875 | ₩2,875 | -3.52% | 2.1만 |
| 2026.10.06 | ₩3,000 | ₩3,030 | ₩2,960 | ₩2,985 | -0.50% | 1.5만 |
| 2026.10.02 | ₩2,935 | ₩3,010 | ₩2,930 | ₩2,990 | +1.87% | 1.6만 |
| 2026.10.01 | ₩2,895 | ₩3,000 | ₩2,815 | ₩2,995 | +3.45% | 3.9만 |
| 2026.09.30 | ₩2,750 | ₩2,915 | ₩2,695 | ₩2,890 | +5.09% | 4.1만 |
| 2026.09.29 | ₩2,740 | ₩2,740 | ₩2,655 | ₩2,715 | -0.91% | 1.3만 |
| 2026.09.28 | ₩2,670 | ₩2,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,655 |
| ₩2,725 |
| +2.06% |
| 4.5만 |
| 2026.09.23 | ₩2,615 | ₩2,690 | ₩2,615 | ₩2,665 | +1.91% | 1.8만 |
|---|
| 2026.09.22 | ₩2,700 | ₩2,700 | ₩2,610 | ₩2,610 | -3.33% | 1.8만 |
|---|
| 2026.09.21 | ₩2,675 | ₩2,685 | ₩2,595 | ₩2,630 | -1.68% | 3.8만 |
|---|
| 2026.09.18 | ₩2,765 | ₩2,770 | ₩2,625 | ₩2,730 | -1.27% | 4.3만 |
|---|
| 2026.09.17 | ₩2,760 | ₩2,760 | ₩2,710 | ₩2,730 | -1.09% | 8.5천 |
|---|
| 2026.09.16 | ₩2,850 | ₩2,850 | ₩2,695 | ₩2,775 | -2.63% | 1.9만 |
|---|
| 2026.09.15 | ₩2,770 | ₩2,850 | ₩2,710 | ₩2,770 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩2,840 | ₩2,850 | ₩2,750 | ₩2,770 | -2.46% | 1.6만 |
|---|
| 2026.09.11 | ₩2,905 | ₩2,905 | ₩2,820 | ₩2,840 | -2.24% | 5.9천 |
|---|
| 2026.09.10 | ₩2,870 | ₩2,930 | ₩2,820 | ₩2,905 | +1.22% | 3.4만 |
|---|
| 2026.09.09 | ₩2,875 | ₩2,905 | ₩2,825 | ₩2,870 | -0.17% | 9.2천 |
|---|
| 2026.09.08 | ₩2,910 | ₩2,915 | ₩2,850 | ₩2,875 | -1.20% | 1.9만 |
|---|
| 2026.09.07 | ₩2,890 | ₩2,950 | ₩2,855 | ₩2,910 | +0.69% | 9.4천 |
|---|
| 2026.09.04 | ₩2,855 | ₩2,925 | ₩2,850 | ₩2,910 | +1.93% | 1.1만 |
|---|
| 2026.09.03 | ₩2,970 | ₩2,970 | ₩2,795 | ₩2,835 | -4.55% | 3.2만 |
|---|
| 2026.09.02 | ₩3,030 | ₩3,030 | ₩2,890 | ₩2,975 | -1.82% | 9천 |
|---|
| 2026.09.01 | ₩2,935 | ₩2,985 | ₩2,920 | ₩2,980 | +1.53% | 1.5만 |
|---|
| 2026.08.31 | ₩3,070 | ₩3,070 | ₩2,890 | ₩2,935 | -4.40% | 2.3만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,070 | ₩2,905 | ₩3,070 | +3.37% | 1.3만 |
|---|
| 2026.08.27 | ₩3,060 | ₩3,060 | ₩2,940 | ₩2,970 | -2.94% | 3.6만 |
|---|
| 2026.08.26 | ₩3,070 | ₩3,115 | ₩3,020 | ₩3,060 | -0.33% | 4.2만 |
|---|
| 2026.08.25 | ₩2,970 | ₩3,085 | ₩2,850 | ₩3,070 | +3.37% | 5.3만 |
|---|
| 2026.08.24 | ₩2,945 | ₩3,100 | ₩2,945 | ₩3,095 | +5.09% | 1.4만 |
|---|
| 2026.08.21 | ₩3,085 | ₩3,085 | ₩2,925 | ₩3,000 | -2.76% | 3.6만 |
|---|
| 2026.08.20 | ₩3,030 | ₩3,215 | ₩3,030 | ₩3,120 | +2.97% | 1.1만 |
|---|
| 2026.08.19 | ₩2,945 | ₩3,040 | ₩2,930 | ₩2,980 | +1.19% | 1.6만 |
|---|
| 2026.08.18 | ₩3,235 | ₩3,235 | ₩3,000 | ₩3,015 | -6.80% | 2.6만 |
|---|
| 2026.08.14 | ₩3,240 | ₩3,250 | ₩3,105 | ₩3,235 | -0.15% | 2.3만 |
|---|
| 2026.08.13 | ₩3,305 | ₩3,305 | ₩3,140 | ₩3,250 | -1.66% | 2.9만 |
|---|
| 2026.08.12 | ₩3,310 | ₩3,365 | ₩3,230 | ₩3,305 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩3,280 | ₩3,370 | ₩3,270 | ₩3,340 | +1.83% | 2.2만 |
|---|
| 2026.08.10 | ₩3,155 | ₩3,340 | ₩3,150 | ₩3,315 | +5.07% | 2.8만 |
|---|
| 2026.08.07 | ₩3,190 | ₩3,260 | ₩3,040 | ₩3,165 | -0.78% | 2.7만 |
|---|
| 2026.08.06 | ₩3,140 | ₩3,235 | ₩3,055 | ₩3,205 | +2.07% | 2.5만 |
|---|
| 2026.08.05 | ₩3,095 | ₩3,140 | ₩3,020 | ₩3,140 | +1.45% | 2.4만 |
|---|
| 2026.08.04 | ₩2,885 | ₩3,070 | ₩2,885 | ₩3,050 | +5.72% | 1.7만 |
|---|
| 2026.08.03 | ₩2,850 | ₩2,965 | ₩2,780 | ₩2,920 | +2.46% | 2.3만 |
|---|
| 2026.07.31 | ₩2,670 | ₩2,840 | ₩2,670 | ₩2,835 | +6.18% | 2.2만 |
|---|
| 2026.07.30 | ₩2,310 | ₩2,835 | ₩2,310 | ₩2,655 | +14.94% | 9.9만 |
|---|
| 2026.07.29 | ₩3,030 | ₩3,165 | ₩2,660 | ₩2,800 | -7.59% | 10.5만 |
|---|
| 2026.07.28 | ₩3,195 | ₩3,195 | ₩3,010 | ₩3,095 | -3.13% | 2.7만 |
|---|
| 2026.07.27 | ₩3,230 | ₩3,350 | ₩3,200 | ₩3,270 | +1.24% | 2.6만 |
|---|
| 2026.07.24 | ₩3,175 | ₩3,240 | ₩3,100 | ₩3,220 | +1.42% | 2.1만 |
|---|
| 2026.07.23 | ₩3,075 | ₩3,240 | ₩3,050 | ₩3,225 | +4.88% | 2.7만 |
|---|
| 2026.07.22 | ₩3,120 | ₩3,180 | ₩3,010 | ₩3,100 | -0.64% | 2.9만 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,145 | ₩2,995 | ₩3,140 | +2.78% | 1.4만 |
|---|
| 2026.07.20 | ₩3,265 | ₩3,275 | ₩3,000 | ₩3,080 | -5.67% | 3.4만 |
|---|
| 2026.07.16 | ₩3,250 | ₩3,270 | ₩3,155 | ₩3,265 | +0.46% | 1.7만 |
|---|
| 2026.07.15 | ₩3,020 | ₩3,245 | ₩3,020 | ₩3,225 | +6.79% | 2만 |
|---|
| 2026.07.14 | ₩3,110 | ₩3,125 | ₩2,985 | ₩3,040 | -2.25% | 7.2만 |
|---|
| 2026.07.13 | ₩3,385 | ₩3,465 | ₩3,150 | ₩3,190 | -5.76% | 3.3만 |
|---|
| 2026.07.10 | ₩3,185 | ₩3,475 | ₩3,185 | ₩3,385 | +6.28% | 2.5만 |
|---|
| 2026.07.09 | ₩3,110 | ₩3,315 | ₩3,110 | ₩3,210 | +3.22% | 2.8만 |
|---|
| 2026.07.08 | ₩3,295 | ₩3,370 | ₩3,165 | ₩3,210 | -2.58% | 2.7만 |
|---|
| 2026.07.07 | ₩3,460 | ₩3,585 | ₩3,245 | ₩3,300 | -4.62% | 4만 |
|---|
| 2026.07.06 | ₩3,325 | ₩3,590 | ₩3,270 | ₩3,590 | +7.97% | 6.2만 |
|---|
| 2026.07.03 | ₩3,285 | ₩3,365 | ₩3,085 | ₩3,365 | +2.44% | 6.2만 |
|---|
| 2026.07.02 | ₩3,320 | ₩3,375 | ₩3,200 | ₩3,280 | -1.20% | 5.5만 |
|---|
| 2026.07.01 | ₩3,190 | ₩3,405 | ₩3,175 | ₩3,345 | +4.86% | 3.3만 |
|---|
| 2026.06.30 | ₩3,330 | ₩3,465 | ₩3,200 | ₩3,225 | -3.15% | 6.2만 |
|---|
| 2026.06.29 | ₩2,935 | ₩3,450 | ₩2,935 | ₩3,435 | +17.04% | 8.3만 |
|---|
| 2026.06.26 | ₩3,020 | ₩3,115 | ₩2,850 | ₩2,930 | -2.98% | 11.1만 |
|---|
| 2026.06.25 | ₩3,235 | ₩3,385 | ₩3,045 | ₩3,050 | -5.72% | 10.2만 |
|---|
| 2026.06.24 | ₩3,130 | ₩3,345 | ₩3,130 | ₩3,285 | +4.95% | 6만 |
|---|
| 2026.06.23 | ₩3,500 | ₩3,585 | ₩3,265 | ₩3,275 | -6.43% | 8.1만 |
|---|
| 2026.06.22 | ₩3,500 | ₩3,670 | ₩3,480 | ₩3,585 | +2.43% | 3.2만 |
|---|
| 2026.06.19 | ₩3,835 | ₩3,945 | ₩3,510 | ₩3,600 | -6.13% | 7.3만 |
|---|
| 2026.06.18 | ₩4,130 | ₩4,145 | ₩3,810 | ₩3,840 | -7.02% | 4.7만 |
|---|
| 2026.06.17 | ₩3,995 | ₩4,245 | ₩3,880 | ₩4,130 | +3.38% | 7.7만 |
|---|
| 2026.06.16 | ₩3,885 | ₩4,000 | ₩3,850 | ₩3,960 | +1.93% | 5만 |
|---|
| 2026.06.15 | ₩3,995 | ₩4,000 | ₩3,855 | ₩3,885 | -2.75% | 5.8만 |
|---|
| 2026.06.12 | ₩3,830 | ₩4,025 | ₩3,820 | ₩3,895 | +1.70% | 6.5만 |
|---|
| 2026.06.11 | ₩3,585 | ₩3,890 | ₩3,585 | ₩3,830 | +6.83% | 7만 |
|---|
| 2026.06.10 | ₩3,570 | ₩3,900 | ₩3,570 | ₩3,715 | +4.06% | 4.7만 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,870 | ₩3,510 | ₩3,605 | +2.71% | 7.1만 |
|---|
| 2026.06.08 | ₩3,595 | ₩3,900 | ₩3,460 | ₩3,480 | -3.20% | 11.6만 |
|---|
| 2026.06.05 | ₩3,620 | ₩3,900 | ₩3,615 | ₩3,780 | +4.42% | 8.2만 |
|---|
| 2026.06.04 | ₩3,745 | ₩3,820 | ₩3,600 | ₩3,610 | -3.60% | 7.3만 |
|---|
| 2026.06.02 | ₩3,930 | ₩3,930 | ₩3,690 | ₩3,790 | -3.56% | 9.2만 |
|---|
| 2026.06.01 | ₩3,905 | ₩3,985 | ₩3,700 | ₩3,930 | +0.64% | 12.7만 |
|---|
| 2026.05.29 | ₩4,060 | ₩4,090 | ₩3,900 | ₩3,905 | -3.82% | 9.4만 |
|---|
| 2026.05.28 | ₩4,080 | ₩4,200 | ₩3,920 | ₩4,080 | 0.00% | 10.7만 |
|---|
| 2026.05.27 | ₩4,190 | ₩4,220 | ₩4,035 | ₩4,110 | -1.91% | 7.8만 |
|---|
| 2026.05.26 | ₩4,370 | ₩4,460 | ₩4,175 | ₩4,190 | -4.12% | 8.4만 |
|---|
| 2026.05.22 | ₩4,130 | ₩4,665 | ₩4,100 | ₩4,325 | +4.72% | 12.5만 |
|---|
| 2026.05.21 | ₩4,280 | ₩4,500 | ₩4,110 | ₩4,125 | -3.62% | 8.7만 |
|---|
| 2026.05.20 | ₩4,400 | ₩4,620 | ₩4,245 | ₩4,280 | -2.73% | 8.1만 |
|---|
| 2026.05.19 | ₩4,425 | ₩4,560 | ₩4,295 | ₩4,440 | +0.34% | 7.5만 |
|---|
| 2026.05.18 | ₩4,615 | ₩4,645 | ₩4,305 | ₩4,430 | -4.01% | 9.8만 |
|---|
| 2026.05.15 | ₩4,800 | ₩4,950 | ₩4,525 | ₩4,615 | -3.85% | 16.4만 |
|---|
| 2026.05.14 | ₩4,665 | ₩4,785 | ₩4,590 | ₩4,710 | +0.96% | 5.9만 |
|---|
| 2026.05.13 | ₩4,800 | ₩4,800 | ₩4,630 | ₩4,665 | -2.81% | 6.4만 |
|---|
| 2026.05.12 | ₩4,730 | ₩4,930 | ₩4,580 | ₩4,720 | -0.21% | 11.7만 |
|---|
| 2026.05.11 | ₩4,935 | ₩4,940 | ₩4,725 | ₩4,730 | -4.15% | 9.7만 |
|---|
| 2026.05.08 | ₩4,910 | ₩5,020 | ₩4,900 | ₩4,935 | +0.51% | 4.7만 |
|---|
| 2026.05.07 | ₩5,170 | ₩5,170 | ₩4,900 | ₩4,905 | -5.13% | 8만 |
|---|
| 2026.05.06 | ₩5,130 | ₩5,200 | ₩4,985 | ₩5,020 | -2.14% | 14.3만 |
|---|
| 2026.05.04 | ₩5,370 | ₩5,430 | ₩5,130 | ₩5,130 | -4.47% | 14만 |
|---|
| 2026.04.30 | ₩5,490 | ₩5,490 | ₩5,310 | ₩5,320 | -3.10% | 6만 |
|---|
| 2026.04.29 | ₩5,360 | ₩5,600 | ₩5,330 | ₩5,490 | +2.43% | 11.4만 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,450 | ₩5,340 | ₩5,360 | -1.65% | 6.1만 |
|---|
| 2026.04.27 | ₩5,330 | ₩5,500 | ₩5,300 | ₩5,470 | +2.63% | 7.5만 |
|---|
| 2026.04.24 | ₩5,260 | ₩5,370 | ₩5,250 | ₩5,330 | +1.33% | 6.8만 |
|---|
| 2026.04.23 | ₩5,330 | ₩5,340 | ₩5,190 | ₩5,290 | -0.75% | 9.8만 |
|---|
| 2026.04.22 | ₩5,490 | ₩5,520 | ₩5,020 | ₩5,280 | -3.83% | 11.3만 |
|---|
| 2026.04.21 | ₩5,700 | ₩5,710 | ₩5,400 | ₩5,450 | -4.39% | 17.5만 |
|---|
| 2026.04.20 | ₩5,760 | ₩5,770 | ₩5,590 | ₩5,700 | -1.04% | 7.9만 |
|---|
| 2026.04.17 | ₩5,620 | ₩5,810 | ₩5,490 | ₩5,700 | +1.42% | 16.3만 |
|---|
| 2026.04.16 | ₩5,580 | ₩5,780 | ₩5,580 | ₩5,620 | +0.72% | 17.2만 |
|---|
| 2026.04.15 | ₩5,650 | ₩5,720 | ₩5,410 | ₩5,630 | -0.35% | 24.9만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,860 | ₩5,580 | ₩5,640 | -0.35% | 12.5만 |
|---|
| 2026.04.13 | ₩5,440 | ₩5,710 | ₩5,310 | ₩5,650 | +3.86% | 12.8만 |
|---|
| 2026.04.10 | ₩5,300 | ₩5,560 | ₩5,240 | ₩5,500 | +3.77% | 18.1만 |
|---|
| 2026.04.09 | ₩5,480 | ₩5,480 | ₩5,250 | ₩5,310 | -3.10% | 11.7만 |
|---|
| 2026.04.08 | ₩5,330 | ₩5,470 | ₩5,290 | ₩5,410 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,340 | ₩5,480 | ₩5,150 | ₩5,210 | -2.43% | 17.3만 |
|---|
| 2026.04.06 | ₩5,430 | ₩5,560 | ₩5,250 | ₩5,280 | -2.76% | 16.2만 |
|---|
| 2026.04.03 | ₩5,560 | ₩5,750 | ₩5,400 | ₩5,460 | -1.80% | 24만 |
|---|
| 2026.04.02 | ₩5,970 | ₩6,000 | ₩5,310 | ₩5,440 | -8.88% | 51.4만 |
|---|
| 2026.04.01 | ₩5,950 | ₩6,110 | ₩5,780 | ₩5,900 | -0.84% | 41.1만 |
|---|
| 2026.03.31 | ₩6,230 | ₩6,670 | ₩5,690 | ₩5,740 | -7.87% | 78만 |
|---|
| 2026.03.30 | ₩6,150 | ₩7,200 | ₩6,090 | ₩6,290 | +2.28% | 167.3만 |
|---|
| 2026.03.27 | ₩6,250 | ₩7,400 | ₩6,220 | ₩6,240 | -0.16% | 564.2만 |
|---|
| 2026.03.26 | ₩8,730 | ₩8,730 | ₩6,240 | ₩6,240 | -28.52% | 662만 |
|---|
| 2026.03.25 | ₩5,370 | ₩6,720 | ₩5,150 | ₩6,720 | +25.14% | 105.3만 |
|---|
| 2026.03.24 | ₩4,835 | ₩5,190 | ₩4,835 | ₩5,170 | +6.93% | 9.7만 |
|---|
| 2026.03.23 | ₩4,830 | ₩5,390 | ₩4,710 | ₩4,810 | -0.41% | 25.8만 |
|---|
| 2026.03.20 | ₩4,670 | ₩4,930 | ₩4,600 | ₩4,930 | +5.57% | 6.1만 |
|---|
| 2026.03.19 | ₩4,600 | ₩4,675 | ₩4,490 | ₩4,610 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩4,680 | ₩4,685 | ₩4,590 | ₩4,625 | -1.18% | 3.5만 |
|---|
| 2026.03.17 | ₩4,690 | ₩4,795 | ₩4,645 | ₩4,680 | -0.21% | 4.6만 |
|---|
| 2026.03.16 | ₩4,705 | ₩4,705 | ₩4,615 | ₩4,685 | -0.43% | 2.4만 |
|---|
| 2026.03.13 | ₩4,680 | ₩4,750 | ₩4,560 | ₩4,705 | +0.53% | 3만 |
|---|
| 2026.03.12 | ₩4,470 | ₩4,750 | ₩4,470 | ₩4,750 | +6.26% | 5.9만 |
|---|
| 2026.03.11 | ₩4,505 | ₩4,625 | ₩4,450 | ₩4,505 | 0.00% | 4.8만 |
|---|
| 2026.03.10 | ₩4,515 | ₩4,630 | ₩4,450 | ₩4,525 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩4,310 | ₩4,495 | ₩4,255 | ₩4,420 | +2.55% | 5.2만 |
|---|
| 2026.03.06 | ₩4,550 | ₩4,670 | ₩4,410 | ₩4,670 | +2.64% | 4.2만 |
|---|
| 2026.03.05 | ₩4,300 | ₩4,650 | ₩4,300 | ₩4,605 | +7.09% | 8만 |
|---|
| 2026.03.04 | ₩4,660 | ₩4,735 | ₩4,180 | ₩4,190 | -10.09% | 17.3만 |
|---|
| 2026.03.03 | ₩4,820 | ₩4,935 | ₩4,740 | ₩4,740 | -1.66% | 9.5만 |
|---|
| 2026.02.27 | ₩4,970 | ₩5,040 | ₩4,850 | ₩4,855 | -2.31% | 10.6만 |
|---|
| 2026.02.26 | ₩5,050 | ₩5,050 | ₩4,885 | ₩4,970 | -1.58% | 8.4만 |
|---|
| 2026.02.25 | ₩4,940 | ₩5,020 | ₩4,850 | ₩4,935 | -0.10% | 10.1만 |
|---|
| 2026.02.24 | ₩5,020 | ₩5,050 | ₩4,935 | ₩4,935 | -1.69% | 10.8만 |
|---|
| 2026.02.23 | ₩4,960 | ₩5,080 | ₩4,800 | ₩5,060 | +2.02% | 10.8만 |
|---|
| 2026.02.20 | ₩5,100 | ₩5,130 | ₩4,900 | ₩4,925 | -3.43% | 17.6만 |
|---|
| 2026.02.19 | ₩5,410 | ₩5,580 | ₩5,080 | ₩5,100 | -5.73% | 20.8만 |
|---|
| 2026.02.13 | ₩5,550 | ₩5,600 | ₩5,240 | ₩5,410 | -2.52% | 19.3만 |
|---|
| 2026.02.12 | ₩5,950 | ₩5,950 | ₩5,610 | ₩5,620 | -5.55% | 16.5만 |
|---|
| 2026.02.11 | ₩6,150 | ₩6,160 | ₩5,950 | ₩5,950 | -3.25% | 12.9만 |
|---|
| 2026.02.10 | ₩6,030 | ₩6,240 | ₩6,030 | ₩6,150 | +1.99% | 11.8만 |
|---|
| 2026.02.09 | ₩5,860 | ₩6,230 | ₩5,850 | ₩6,030 | +2.90% | 11.9만 |
|---|
| 2026.02.06 | ₩5,900 | ₩5,900 | ₩5,550 | ₩5,840 | -1.02% | 14.6만 |
|---|
| 2026.02.05 | ₩6,270 | ₩6,290 | ₩5,920 | ₩5,970 | -4.78% | 10.3만 |
|---|
| 2026.02.04 | ₩6,090 | ₩6,210 | ₩5,850 | ₩6,180 | +1.48% | 13.2만 |
|---|
| 2026.02.03 | ₩6,140 | ₩6,220 | ₩5,950 | ₩6,090 | -0.81% | 11.6만 |
|---|
| 2026.02.02 | ₩6,210 | ₩6,400 | ₩5,840 | ₩6,140 | -1.13% | 23.4만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,560 | ₩6,010 | ₩6,220 | +2.47% | 48.9만 |
|---|
| 2026.01.29 | ₩5,910 | ₩6,220 | ₩5,730 | ₩6,070 | +2.71% | 28.5만 |
|---|
| 2026.01.28 | ₩5,700 | ₩5,940 | ₩5,700 | ₩5,900 | +3.51% | 12.5만 |
|---|
| 2026.01.27 | ₩5,750 | ₩5,850 | ₩5,620 | ₩5,700 | -0.87% | 9.4만 |
|---|
| 2026.01.26 | ₩5,860 | ₩6,240 | ₩5,620 | ₩5,750 | -1.88% | 26.6만 |
|---|
| 2026.01.23 | ₩5,460 | ₩5,930 | ₩5,450 | ₩5,880 | +7.69% | 24.5만 |
|---|
| 2026.01.22 | ₩5,530 | ₩5,580 | ₩5,290 | ₩5,460 | -1.27% | 12.5만 |
|---|
| 2026.01.21 | ₩5,890 | ₩5,890 | ₩5,500 | ₩5,510 | -6.45% | 13.6만 |
|---|
| 2026.01.20 | ₩5,600 | ₩6,070 | ₩5,570 | ₩5,940 | +6.07% | 14.8만 |
|---|
| 2026.01.19 | ₩5,700 | ₩5,780 | ₩5,570 | ₩5,580 | -2.11% | 7만 |
|---|
| 2026.01.16 | ₩5,700 | ₩5,800 | ₩5,480 | ₩5,700 | 0.00% | 11.5만 |
|---|
| 2026.01.15 | ₩5,720 | ₩5,720 | ₩5,500 | ₩5,590 | -2.27% | 8.8만 |
|---|
| 2026.01.14 | ₩5,710 | ₩5,820 | ₩5,610 | ₩5,610 | -1.75% | 4만 |
|---|
| 2026.01.13 | ₩5,800 | ₩5,850 | ₩5,600 | ₩5,710 | -1.55% | 7.6만 |
|---|
| 2026.01.12 | ₩5,910 | ₩6,000 | ₩5,780 | ₩5,800 | -1.86% | 10.5만 |
|---|
| 2026.01.09 | ₩6,140 | ₩6,550 | ₩6,000 | ₩6,020 | -1.95% | 18.8만 |
|---|
| 2026.01.08 | ₩6,100 | ₩6,150 | ₩5,860 | ₩6,140 | +0.66% | 14.1만 |
|---|
| 2026.01.07 | ₩6,110 | ₩6,120 | ₩5,950 | ₩6,100 | -0.16% | 10.2만 |
|---|
| 2026.01.06 | ₩6,310 | ₩6,430 | ₩5,960 | ₩6,090 | -3.49% | 27.2만 |
|---|
| 2026.01.05 | ₩5,840 | ₩6,560 | ₩5,690 | ₩6,290 | +7.71% | 42.2만 |
|---|
| 2026.01.02 | ₩5,680 | ₩5,970 | ₩5,630 | ₩5,840 | +2.82% | 5.1만 |
|---|
| 2025.12.30 | ₩5,900 | ₩5,990 | ₩5,730 | ₩5,730 | -2.88% | 9만 |
|---|
| 2025.12.29 | ₩5,720 | ₩6,030 | ₩5,630 | ₩5,900 | +3.15% | 9.3만 |
|---|
| 2025.12.26 | ₩5,830 | ₩5,940 | ₩5,580 | ₩5,720 | -1.89% | 13.1만 |
|---|
| 2025.12.24 | ₩6,200 | ₩6,800 | ₩5,690 | ₩5,730 | -7.58% | 77.3만 |
|---|
| 2025.12.23 | ₩5,940 | ₩5,980 | ₩5,670 | ₩5,900 | -0.67% | 14.4만 |
|---|
| 2025.12.22 | ₩6,080 | ₩6,280 | ₩5,810 | ₩5,900 | -2.96% | 13.2만 |
|---|
| 2025.12.19 | ₩5,890 | ₩6,250 | ₩5,830 | ₩6,060 | +2.89% | 13.6만 |
|---|
| 2025.12.18 | ₩5,890 | ₩6,150 | ₩5,520 | ₩5,860 | -0.51% | 10.2만 |
|---|
| 2025.12.17 | ₩6,170 | ₩6,180 | ₩5,800 | ₩5,890 | -4.54% | 11.7만 |
|---|
| 2025.12.16 | ₩6,500 | ₩6,500 | ₩6,000 | ₩6,090 | -6.31% | 18.5만 |
|---|
| 2025.12.15 | ₩6,470 | ₩6,670 | ₩6,330 | ₩6,500 | +0.46% | 19.4만 |
|---|
| 2025.12.12 | ₩6,340 | ₩6,480 | ₩6,170 | ₩6,480 | +2.21% | 35.7만 |
|---|
| 2025.12.11 | ₩6,110 | ₩6,360 | ₩6,050 | ₩6,330 | +3.60% | 45.9만 |
|---|
| 2025.12.10 | ₩5,660 | ₩6,390 | ₩5,530 | ₩6,110 | +7.95% | 127만 |
|---|
| 2025.12.09 | ₩5,480 | ₩5,680 | ₩5,470 | ₩5,660 | +3.28% | 9.7만 |
|---|
| 2025.12.08 | ₩5,530 | ₩5,630 | ₩5,370 | ₩5,530 | 0.00% | 13.4만 |
|---|
| 2025.12.05 | ₩5,450 | ₩5,590 | ₩5,330 | ₩5,530 | +1.47% | 5.3만 |
|---|
| 2025.12.04 | ₩5,520 | ₩5,540 | ₩5,340 | ₩5,460 | -1.09% | 4.1만 |
|---|
| 2025.12.03 | ₩5,440 | ₩5,600 | ₩5,430 | ₩5,510 | +1.29% | 6.3만 |
|---|
| 2025.12.02 | ₩5,400 | ₩5,460 | ₩5,300 | ₩5,450 | +0.93% | 4.2만 |
|---|
| 2025.12.01 | ₩5,500 | ₩5,580 | ₩5,400 | ₩5,400 | -1.82% | 6.5만 |
|---|
| 2025.11.28 | ₩5,300 | ₩5,590 | ₩5,260 | ₩5,490 | +3.58% | 15.8만 |
|---|
| 2025.11.27 | ₩5,230 | ₩5,440 | ₩5,230 | ₩5,300 | +1.34% | 8.9만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,290 | ₩5,060 | ₩5,230 | +3.36% | 5.4만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,140 | ₩5,000 | ₩5,020 | -1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩5,160 | ₩5,180 | ₩5,000 | ₩5,010 | -2.91% | 7.5만 |
|---|
| 2025.11.21 | ₩5,220 | ₩5,290 | ₩5,140 | ₩5,160 | -1.15% | 6.9만 |
|---|
| 2025.11.20 | ₩5,070 | ₩5,370 | ₩5,070 | ₩5,360 | +5.72% | 14.5만 |
|---|
| 2025.11.19 | ₩5,000 | ₩5,040 | ₩4,860 | ₩4,975 | -0.50% | 6.9만 |
|---|
| 2025.11.18 | ₩5,180 | ₩5,180 | ₩4,950 | ₩5,000 | -3.47% | 9.5만 |
|---|
| 2025.11.17 | ₩5,350 | ₩5,390 | ₩5,140 | ₩5,160 | -3.55% | 8만 |
|---|
| 2025.11.14 | ₩5,220 | ₩5,490 | ₩5,140 | ₩5,290 | +1.34% | 13만 |
|---|
| 2025.11.13 | ₩5,060 | ₩5,530 | ₩5,010 | ₩5,300 | +4.74% | 33.8만 |
|---|
| 2025.11.12 | ₩4,845 | ₩5,100 | ₩4,815 | ₩5,050 | +4.23% | 11.5만 |
|---|
| 2025.11.11 | ₩4,850 | ₩4,935 | ₩4,800 | ₩4,810 | -0.82% | 4.2만 |
|---|
| 2025.11.10 | ₩4,745 | ₩4,875 | ₩4,745 | ₩4,835 | +1.90% | 2.9만 |
|---|
| 2025.11.07 | ₩4,970 | ₩4,970 | ₩4,715 | ₩4,755 | -4.33% | 7.6만 |
|---|
| 2025.11.06 | ₩4,990 | ₩5,040 | ₩4,940 | ₩4,970 | -0.40% | 6.5만 |
|---|
| 2025.11.05 | ₩4,975 | ₩4,990 | ₩4,780 | ₩4,960 | -0.30% | 12.7만 |
|---|
| 2025.11.04 | ₩4,910 | ₩5,050 | ₩4,865 | ₩4,960 | +1.02% | 10.4만 |
|---|
| 2025.11.03 | ₩5,070 | ₩5,070 | ₩4,895 | ₩4,905 | -3.25% | 13.2만 |
|---|
| 2025.10.31 | ₩4,845 | ₩5,050 | ₩4,845 | ₩5,030 | +3.82% | 10.3만 |
|---|
| 2025.10.30 | ₩5,010 | ₩5,050 | ₩4,870 | ₩4,885 | -2.50% | 12.1만 |
|---|
| 2025.10.29 | ₩5,170 | ₩5,190 | ₩5,000 | ₩5,000 | -3.29% | 15.1만 |
|---|
| 2025.10.28 | ₩5,250 | ₩5,300 | ₩5,140 | ₩5,190 | -1.14% | 6.1만 |
|---|
| 2025.10.27 | ₩5,020 | ₩5,360 | ₩5,020 | ₩5,260 | +4.78% | 11.7만 |
|---|
| 2025.10.24 | ₩5,200 | ₩5,260 | ₩5,030 | ₩5,040 | -3.08% | 8.7만 |
|---|
| 2025.10.23 | ₩5,310 | ₩5,320 | ₩5,200 | ₩5,200 | -2.07% | 5.8만 |
|---|
| 2025.10.22 | ₩5,190 | ₩5,320 | ₩5,140 | ₩5,320 | +2.50% | 5.5만 |
|---|
| 2025.10.21 | ₩5,220 | ₩5,280 | ₩5,190 | ₩5,190 | -0.57% | 5.1만 |
|---|
| 2025.10.20 | ₩5,220 | ₩5,290 | ₩5,200 | ₩5,220 | 0.00% | 7.1만 |
|---|
| 2025.10.17 | ₩5,300 | ₩5,360 | ₩5,210 | ₩5,210 | -1.70% | 8.7만 |
|---|
| 2025.10.16 | ₩5,460 | ₩5,490 | ₩5,280 | ₩5,300 | -2.93% | 12.6만 |
|---|
| 2025.10.15 | ₩5,490 | ₩5,570 | ₩5,410 | ₩5,460 | -0.55% | 7.6만 |
|---|
| 2025.10.14 | ₩5,570 | ₩5,670 | ₩5,390 | ₩5,490 | -1.44% | 16.5만 |
|---|
| 2025.10.13 | ₩5,400 | ₩5,730 | ₩5,380 | ₩5,600 | +3.70% | 10.6만 |
|---|
| 2025.10.10 | ₩5,690 | ₩5,700 | ₩5,410 | ₩5,550 | -2.46% | 11.9만 |
|---|