시장 데이터를 불러오는 중
전체 종목
인바이오 과거 주가
352940.KQ · KOSDAQ
주요 제품·사업: 살균제, 살충제, 제초제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
352940.KQ · KOSDAQ
주요 제품·사업: 살균제, 살충제, 제초제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,005 | ₩2,100 | ₩2,005 | ₩2,060 | +2.74% | 4.9천 |
| 2026.10.07 | ₩2,120 | ₩2,120 | ₩1,981 | ₩2,040 | -3.77% | 5천 |
| 2026.10.06 | ₩2,020 | ₩2,140 | ₩2,005 | ₩2,050 | +1.49% | 3.6천 |
| 2026.10.02 | ₩2,005 | ₩2,005 | ₩1,968 | ₩2,005 | 0.00% | 6천 |
| 2026.10.01 | ₩2,005 | ₩2,035 | ₩2,000 | ₩2,005 | 0.00% | 5천 |
| 2026.09.30 | ₩2,060 | ₩2,095 | ₩1,975 | ₩2,005 | -2.67% | 1.9만 |
| 2026.09.29 | ₩2,085 | ₩2,115 | ₩2,050 | ₩2,060 | -1.20% | 9.3천 |
| 2026.09.28 | ₩2,160 | ₩2,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,085 |
| ₩2,125 |
| -1.62% |
| 2.4만 |
| 2026.09.23 | ₩2,140 | ₩2,220 | ₩2,140 | ₩2,160 | +0.93% | 9.1천 |
|---|
| 2026.09.22 | ₩2,160 | ₩2,215 | ₩2,125 | ₩2,180 | +0.93% | 1.8만 |
|---|
| 2026.09.21 | ₩2,115 | ₩2,170 | ₩2,105 | ₩2,135 | +0.95% | 1.2만 |
|---|
| 2026.09.18 | ₩2,155 | ₩2,155 | ₩2,055 | ₩2,115 | -1.86% | 1.5만 |
|---|
| 2026.09.17 | ₩2,275 | ₩2,275 | ₩2,095 | ₩2,095 | -7.91% | 2만 |
|---|
| 2026.09.16 | ₩2,155 | ₩2,185 | ₩2,080 | ₩2,185 | +1.39% | 1.8만 |
|---|
| 2026.09.15 | ₩2,220 | ₩2,230 | ₩2,075 | ₩2,135 | -3.83% | 6.1만 |
|---|
| 2026.09.14 | ₩2,235 | ₩2,315 | ₩2,180 | ₩2,265 | +1.34% | 5.9만 |
|---|
| 2026.09.11 | ₩1,985 | ₩2,380 | ₩1,882 | ₩2,225 | +12.09% | 51.2만 |
|---|
| 2026.09.10 | ₩1,965 | ₩2,030 | ₩1,965 | ₩1,985 | +1.02% | 2.1천 |
|---|
| 2026.09.09 | ₩1,994 | ₩2,030 | ₩1,970 | ₩2,005 | +0.55% | 3.8천 |
|---|
| 2026.09.08 | ₩2,000 | ₩2,050 | ₩1,970 | ₩1,994 | -0.30% | 7.9천 |
|---|
| 2026.09.07 | ₩2,045 | ₩2,060 | ₩2,000 | ₩2,000 | -2.20% | 9.3천 |
|---|
| 2026.09.04 | ₩2,040 | ₩2,050 | ₩2,010 | ₩2,045 | +0.25% | 1.2만 |
|---|
| 2026.09.03 | ₩2,030 | ₩2,045 | ₩1,990 | ₩2,010 | -0.99% | 1.7천 |
|---|
| 2026.09.02 | ₩2,000 | ₩2,045 | ₩2,000 | ₩2,045 | +2.25% | 9.3천 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,010 | ₩1,997 | ₩2,000 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩1,981 | ₩2,015 | ₩1,980 | ₩2,000 | +0.96% | 1.3천 |
|---|
| 2026.08.28 | ₩1,980 | ₩2,015 | ₩1,980 | ₩1,980 | 0.00% | 5.8천 |
|---|
| 2026.08.27 | ₩1,990 | ₩2,035 | ₩1,961 | ₩1,980 | -0.50% | 8천 |
|---|
| 2026.08.26 | ₩2,045 | ₩2,045 | ₩1,989 | ₩1,990 | -2.69% | 2.7천 |
|---|
| 2026.08.25 | ₩2,030 | ₩2,030 | ₩1,992 | ₩2,015 | -0.74% | 3.3천 |
|---|
| 2026.08.24 | ₩2,060 | ₩2,145 | ₩1,983 | ₩2,025 | -1.70% | 2.7만 |
|---|
| 2026.08.21 | ₩2,090 | ₩2,090 | ₩1,942 | ₩2,080 | -0.48% | 3.9만 |
|---|
| 2026.08.20 | ₩2,025 | ₩2,100 | ₩1,977 | ₩2,090 | +3.21% | 1.6만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,025 | ₩1,985 | ₩2,025 | +0.75% | 7.9천 |
|---|
| 2026.08.18 | ₩2,015 | ₩2,060 | ₩1,934 | ₩2,025 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩2,015 | ₩2,015 | ₩1,993 | ₩2,015 | 0.00% | 6.1천 |
|---|
| 2026.08.13 | ₩1,980 | ₩2,010 | ₩1,975 | ₩2,005 | +1.26% | 1.1만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩1,990 | ₩2,010 | -0.74% | 4.8천 |
|---|
| 2026.08.11 | ₩1,992 | ₩2,005 | ₩1,974 | ₩2,005 | +0.65% | 5.9천 |
|---|
| 2026.08.10 | ₩1,993 | ₩1,996 | ₩1,911 | ₩1,992 | -0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩2,020 | ₩2,020 | ₩1,974 | ₩2,010 | -0.50% | 2.6천 |
|---|
| 2026.08.06 | ₩2,010 | ₩2,010 | ₩1,975 | ₩1,988 | -1.09% | 5.9천 |
|---|
| 2026.08.05 | ₩1,988 | ₩2,030 | ₩1,988 | ₩1,993 | +0.25% | 2.8천 |
|---|
| 2026.08.04 | ₩1,910 | ₩2,005 | ₩1,910 | ₩2,005 | +4.97% | 1.6만 |
|---|
| 2026.08.03 | ₩2,000 | ₩2,000 | ₩1,948 | ₩1,994 | -0.30% | 9.1천 |
|---|
| 2026.07.31 | ₩1,999 | ₩2,020 | ₩1,875 | ₩2,005 | +0.30% | 4만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,000 | ₩1,965 | ₩1,999 | -0.05% | 1.6천 |
|---|
| 2026.07.29 | ₩1,916 | ₩2,015 | ₩1,825 | ₩2,000 | +4.38% | 1.5만 |
|---|
| 2026.07.28 | ₩2,005 | ₩2,025 | ₩1,950 | ₩2,015 | +0.50% | 7.3천 |
|---|
| 2026.07.27 | ₩2,015 | ₩2,025 | ₩1,961 | ₩2,025 | +0.50% | 1.8만 |
|---|
| 2026.07.24 | ₩2,015 | ₩2,015 | ₩1,965 | ₩2,015 | 0.00% | 1.8천 |
|---|
| 2026.07.23 | ₩2,015 | ₩2,015 | ₩1,992 | ₩2,015 | 0.00% | 5.1천 |
|---|
| 2026.07.22 | ₩2,035 | ₩2,035 | ₩1,990 | ₩2,015 | -0.98% | 5.1천 |
|---|
| 2026.07.21 | ₩2,005 | ₩2,005 | ₩1,978 | ₩1,994 | -0.55% | 1.7천 |
|---|
| 2026.07.20 | ₩2,015 | ₩2,030 | ₩1,977 | ₩2,005 | -0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩1,996 | ₩2,015 | ₩1,977 | ₩2,015 | +0.95% | 7.8천 |
|---|
| 2026.07.15 | ₩1,980 | ₩1,996 | ₩1,953 | ₩1,996 | +0.81% | 7.7천 |
|---|
| 2026.07.14 | ₩1,951 | ₩2,005 | ₩1,875 | ₩1,996 | +2.31% | 4.6만 |
|---|
| 2026.07.13 | ₩2,015 | ₩2,015 | ₩1,987 | ₩2,010 | -0.25% | 2.9천 |
|---|
| 2026.07.10 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,015 | -0.25% | 4천 |
|---|
| 2026.07.09 | ₩1,930 | ₩2,030 | ₩1,930 | ₩2,005 | +3.89% | 3.5천 |
|---|
| 2026.07.08 | ₩2,035 | ₩2,035 | ₩1,957 | ₩2,010 | -1.23% | 5.6천 |
|---|
| 2026.07.07 | ₩2,055 | ₩2,055 | ₩2,000 | ₩2,030 | -1.22% | 3.7천 |
|---|
| 2026.07.06 | ₩2,035 | ₩2,035 | ₩1,966 | ₩2,035 | 0.00% | 9천 |
|---|
| 2026.07.03 | ₩2,000 | ₩2,040 | ₩1,975 | ₩2,010 | +0.50% | 7천 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,010 | ₩1,956 | ₩2,000 | -0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,065 | ₩1,997 | ₩2,010 | -2.66% | 1.3만 |
|---|
| 2026.06.30 | ₩2,065 | ₩2,075 | ₩1,940 | ₩2,010 | -2.66% | 1.7만 |
|---|
| 2026.06.29 | ₩1,952 | ₩2,040 | ₩1,952 | ₩2,010 | +2.97% | 5.3천 |
|---|
| 2026.06.26 | ₩2,000 | ₩2,040 | ₩1,957 | ₩2,000 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩2,025 | ₩2,060 | ₩1,982 | ₩2,050 | +1.23% | 1.4만 |
|---|
| 2026.06.24 | ₩2,000 | ₩2,035 | ₩1,963 | ₩2,025 | +1.25% | 1.5만 |
|---|
| 2026.06.23 | ₩2,045 | ₩2,065 | ₩1,976 | ₩2,040 | -0.24% | 2.1만 |
|---|
| 2026.06.22 | ₩2,075 | ₩2,100 | ₩2,005 | ₩2,060 | -0.72% | 2.1만 |
|---|
| 2026.06.19 | ₩2,070 | ₩2,150 | ₩1,991 | ₩2,090 | +0.97% | 3만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,115 | ₩2,000 | ₩2,090 | -0.24% | 3.1만 |
|---|
| 2026.06.17 | ₩2,060 | ₩2,125 | ₩2,055 | ₩2,095 | +1.70% | 2만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,080 | ₩2,055 | ₩2,075 | +0.48% | 1.2만 |
|---|
| 2026.06.15 | ₩2,030 | ₩2,065 | ₩2,005 | ₩2,065 | +1.72% | 2.8만 |
|---|
| 2026.06.12 | ₩2,005 | ₩2,060 | ₩1,985 | ₩2,030 | +1.25% | 3.4만 |
|---|
| 2026.06.11 | ₩1,975 | ₩2,025 | ₩1,900 | ₩2,005 | +1.52% | 1.7만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,085 | ₩1,905 | ₩1,996 | -4.27% | 2.8만 |
|---|
| 2026.06.09 | ₩2,015 | ₩2,015 | ₩1,873 | ₩2,015 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩2,035 | ₩2,035 | ₩1,924 | ₩2,015 | -0.98% | 1.5만 |
|---|
| 2026.06.05 | ₩1,999 | ₩2,055 | ₩1,972 | ₩2,035 | +1.80% | 1.5만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,090 | ₩1,971 | ₩1,999 | -0.05% | 1.5만 |
|---|
| 2026.06.02 | ₩2,060 | ₩2,075 | ₩1,975 | ₩2,000 | -2.91% | 4.6만 |
|---|
| 2026.06.01 | ₩2,165 | ₩2,165 | ₩1,970 | ₩2,075 | -4.16% | 2.7만 |
|---|
| 2026.05.29 | ₩2,150 | ₩2,165 | ₩2,100 | ₩2,165 | +0.70% | 2만 |
|---|
| 2026.05.28 | ₩2,190 | ₩2,285 | ₩2,115 | ₩2,165 | -1.14% | 4.2만 |
|---|
| 2026.05.27 | ₩2,195 | ₩2,285 | ₩2,130 | ₩2,205 | +0.46% | 2.2만 |
|---|
| 2026.05.26 | ₩2,255 | ₩2,270 | ₩2,190 | ₩2,195 | -2.66% | 1.3만 |
|---|
| 2026.05.22 | ₩2,230 | ₩2,275 | ₩2,230 | ₩2,270 | +1.79% | 1.1만 |
|---|
| 2026.05.21 | ₩2,175 | ₩2,285 | ₩2,175 | ₩2,230 | +2.53% | 3.1만 |
|---|
| 2026.05.20 | ₩2,305 | ₩2,320 | ₩2,205 | ₩2,230 | -3.25% | 2.6만 |
|---|
| 2026.05.19 | ₩2,250 | ₩2,335 | ₩2,205 | ₩2,320 | +3.11% | 1.5만 |
|---|
| 2026.05.18 | ₩2,325 | ₩2,330 | ₩2,150 | ₩2,250 | -3.23% | 4.9만 |
|---|
| 2026.05.15 | ₩2,275 | ₩2,355 | ₩2,235 | ₩2,260 | -0.66% | 1.4만 |
|---|
| 2026.05.14 | ₩2,220 | ₩2,300 | ₩2,220 | ₩2,295 | +3.38% | 2.3만 |
|---|
| 2026.05.13 | ₩2,260 | ₩2,350 | ₩2,225 | ₩2,245 | -0.66% | 2.1만 |
|---|
| 2026.05.12 | ₩2,255 | ₩2,290 | ₩2,200 | ₩2,245 | -0.44% | 2.7만 |
|---|
| 2026.05.11 | ₩2,330 | ₩2,330 | ₩2,250 | ₩2,270 | -2.58% | 2.5만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,345 | ₩2,260 | ₩2,295 | +0.44% | 5.2만 |
|---|
| 2026.05.07 | ₩2,375 | ₩2,375 | ₩2,275 | ₩2,340 | -1.47% | 3만 |
|---|
| 2026.05.06 | ₩2,330 | ₩2,370 | ₩2,270 | ₩2,370 | +1.72% | 2.4만 |
|---|
| 2026.05.04 | ₩2,305 | ₩2,340 | ₩2,270 | ₩2,320 | +0.65% | 1.4만 |
|---|
| 2026.04.30 | ₩2,230 | ₩2,310 | ₩2,225 | ₩2,305 | +3.36% | 1만 |
|---|
| 2026.04.29 | ₩2,275 | ₩2,320 | ₩2,255 | ₩2,265 | -0.44% | 8.4천 |
|---|
| 2026.04.28 | ₩2,340 | ₩2,345 | ₩2,275 | ₩2,290 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩2,320 | ₩2,380 | ₩2,280 | ₩2,310 | -0.43% | 4만 |
|---|
| 2026.04.24 | ₩2,290 | ₩2,375 | ₩2,185 | ₩2,320 | +1.31% | 1.4만 |
|---|
| 2026.04.23 | ₩2,360 | ₩2,400 | ₩2,300 | ₩2,320 | -1.69% | 2.9만 |
|---|
| 2026.04.22 | ₩2,390 | ₩2,430 | ₩2,365 | ₩2,375 | -0.63% | 2.9만 |
|---|
| 2026.04.21 | ₩2,335 | ₩2,415 | ₩2,310 | ₩2,410 | +3.21% | 4.6만 |
|---|
| 2026.04.20 | ₩2,345 | ₩2,380 | ₩2,310 | ₩2,350 | +0.21% | 8천 |
|---|
| 2026.04.17 | ₩2,335 | ₩2,430 | ₩2,285 | ₩2,345 | +0.43% | 8.1만 |
|---|
| 2026.04.16 | ₩2,340 | ₩2,355 | ₩2,310 | ₩2,350 | +0.43% | 1.3만 |
|---|
| 2026.04.15 | ₩2,305 | ₩2,355 | ₩2,260 | ₩2,340 | +1.52% | 8.7만 |
|---|
| 2026.04.14 | ₩2,215 | ₩2,305 | ₩2,180 | ₩2,305 | +4.06% | 3만 |
|---|
| 2026.04.13 | ₩2,230 | ₩2,285 | ₩2,190 | ₩2,255 | +1.12% | 2.9만 |
|---|
| 2026.04.10 | ₩2,195 | ₩2,255 | ₩2,135 | ₩2,230 | +1.59% | 1.3만 |
|---|
| 2026.04.09 | ₩2,205 | ₩2,225 | ₩2,180 | ₩2,195 | -0.45% | 6.2천 |
|---|
| 2026.04.08 | ₩2,185 | ₩2,245 | ₩2,175 | ₩2,200 | +0.69% | 1.5만 |
|---|
| 2026.04.07 | ₩2,180 | ₩2,255 | ₩2,150 | ₩2,220 | +1.83% | 1.4만 |
|---|
| 2026.04.06 | ₩2,165 | ₩2,265 | ₩2,135 | ₩2,170 | +0.23% | 2.6만 |
|---|
| 2026.04.03 | ₩2,180 | ₩2,190 | ₩2,110 | ₩2,155 | -1.15% | 2.5만 |
|---|
| 2026.04.02 | ₩2,120 | ₩2,275 | ₩2,120 | ₩2,140 | +0.94% | 10.1만 |
|---|
| 2026.04.01 | ₩2,100 | ₩2,170 | ₩2,100 | ₩2,130 | +1.43% | 1.7만 |
|---|
| 2026.03.31 | ₩2,150 | ₩2,195 | ₩2,115 | ₩2,120 | -1.40% | 9.6천 |
|---|
| 2026.03.30 | ₩2,090 | ₩2,195 | ₩2,050 | ₩2,150 | +2.87% | 3.8만 |
|---|
| 2026.03.27 | ₩2,055 | ₩2,125 | ₩2,015 | ₩2,120 | +3.16% | 3.1만 |
|---|
| 2026.03.26 | ₩2,110 | ₩2,110 | ₩2,010 | ₩2,070 | -1.90% | 1만 |
|---|
| 2026.03.25 | ₩2,030 | ₩2,115 | ₩2,025 | ₩2,065 | +1.72% | 1.9만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,065 | ₩1,997 | ₩2,055 | +2.75% | 8.4천 |
|---|
| 2026.03.23 | ₩2,035 | ₩2,035 | ₩1,935 | ₩2,015 | -0.98% | 8.7천 |
|---|
| 2026.03.20 | ₩2,070 | ₩2,080 | ₩2,015 | ₩2,035 | -1.69% | 1.3만 |
|---|
| 2026.03.19 | ₩2,000 | ₩2,105 | ₩1,975 | ₩2,070 | +3.50% | 3.6만 |
|---|
| 2026.03.18 | ₩1,981 | ₩1,998 | ₩1,977 | ₩1,997 | +0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩1,993 | ₩2,000 | ₩1,961 | ₩1,984 | -0.45% | 1.4만 |
|---|
| 2026.03.16 | ₩1,993 | ₩2,045 | ₩1,980 | ₩1,987 | -0.30% | 1.5만 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,090 | ₩1,992 | ₩2,010 | 0.00% | 3.7만 |
|---|
| 2026.03.12 | ₩2,090 | ₩2,090 | ₩1,997 | ₩2,000 | -4.31% | 3.7천 |
|---|
| 2026.03.11 | ₩2,010 | ₩2,080 | ₩1,993 | ₩2,005 | -0.25% | 1.3만 |
|---|
| 2026.03.10 | ₩2,035 | ₩2,150 | ₩1,989 | ₩2,010 | -1.23% | 2만 |
|---|
| 2026.03.09 | ₩1,930 | ₩2,210 | ₩1,930 | ₩2,050 | +6.22% | 10.3만 |
|---|
| 2026.03.06 | ₩1,999 | ₩2,030 | ₩1,935 | ₩2,000 | +0.05% | 2만 |
|---|
| 2026.03.05 | ₩2,010 | ₩2,035 | ₩1,999 | ₩1,999 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩2,075 | ₩2,095 | ₩1,815 | ₩2,020 | -2.65% | 5.1만 |
|---|
| 2026.03.03 | ₩2,145 | ₩2,145 | ₩2,075 | ₩2,095 | -2.33% | 1.1만 |
|---|
| 2026.02.27 | ₩2,110 | ₩2,270 | ₩2,075 | ₩2,145 | +1.66% | 3.8만 |
|---|
| 2026.02.26 | ₩2,110 | ₩2,155 | ₩2,085 | ₩2,110 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,200 | ₩2,090 | ₩2,110 | -4.09% | 1.3만 |
|---|
| 2026.02.24 | ₩2,105 | ₩2,210 | ₩2,105 | ₩2,110 | +0.24% | 1.8만 |
|---|
| 2026.02.23 | ₩2,115 | ₩2,225 | ₩2,070 | ₩2,105 | -0.47% | 3.6만 |
|---|
| 2026.02.20 | ₩2,105 | ₩2,175 | ₩2,070 | ₩2,115 | +0.48% | 1.4만 |
|---|
| 2026.02.19 | ₩2,170 | ₩2,250 | ₩2,105 | ₩2,105 | -3.00% | 3.2만 |
|---|
| 2026.02.13 | ₩2,100 | ₩2,175 | ₩2,070 | ₩2,170 | +3.33% | 6.3만 |
|---|
| 2026.02.12 | ₩2,145 | ₩2,145 | ₩2,085 | ₩2,105 | -1.86% | 9.7천 |
|---|
| 2026.02.11 | ₩2,095 | ₩2,135 | ₩2,085 | ₩2,105 | +0.48% | 1.4만 |
|---|
| 2026.02.10 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,085 | -1.65% | 2.1만 |
|---|
| 2026.02.09 | ₩2,155 | ₩2,155 | ₩2,090 | ₩2,105 | -2.32% | 1.7만 |
|---|
| 2026.02.06 | ₩2,135 | ₩2,140 | ₩2,070 | ₩2,135 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩2,175 | ₩2,175 | ₩2,105 | ₩2,135 | -1.84% | 2.7만 |
|---|
| 2026.02.04 | ₩2,085 | ₩2,175 | ₩2,075 | ₩2,175 | +4.32% | 2.5만 |
|---|
| 2026.02.03 | ₩2,075 | ₩2,100 | ₩2,030 | ₩2,100 | +1.20% | 1.7만 |
|---|
| 2026.02.02 | ₩2,130 | ₩2,130 | ₩2,045 | ₩2,090 | -1.88% | 1.4만 |
|---|
| 2026.01.30 | ₩2,120 | ₩2,130 | ₩2,085 | ₩2,115 | -0.24% | 2.2만 |
|---|
| 2026.01.29 | ₩2,140 | ₩2,140 | ₩2,090 | ₩2,115 | -1.17% | 2.2만 |
|---|
| 2026.01.28 | ₩2,130 | ₩2,140 | ₩2,100 | ₩2,140 | +0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩2,110 | ₩2,220 | ₩2,105 | ₩2,125 | +0.71% | 2.2만 |
|---|
| 2026.01.26 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,110 | -2.31% | 1.3만 |
|---|
| 2026.01.23 | ₩2,220 | ₩2,220 | ₩2,095 | ₩2,100 | -5.41% | 1만 |
|---|
| 2026.01.22 | ₩2,125 | ₩2,145 | ₩2,030 | ₩2,095 | -1.41% | 2.6만 |
|---|
| 2026.01.21 | ₩2,150 | ₩2,185 | ₩2,065 | ₩2,125 | -1.16% | 1.4만 |
|---|
| 2026.01.20 | ₩2,145 | ₩2,165 | ₩2,125 | ₩2,145 | 0.00% | 6.2천 |
|---|
| 2026.01.19 | ₩2,150 | ₩2,175 | ₩2,115 | ₩2,150 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩2,160 | ₩2,245 | ₩2,115 | ₩2,135 | -1.16% | 1.2만 |
|---|
| 2026.01.15 | ₩2,155 | ₩2,200 | ₩2,125 | ₩2,135 | -0.93% | 2.6만 |
|---|
| 2026.01.14 | ₩2,225 | ₩2,225 | ₩2,150 | ₩2,160 | -2.92% | 5.1천 |
|---|
| 2026.01.13 | ₩2,175 | ₩2,200 | ₩2,150 | ₩2,180 | +0.23% | 8.3천 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,185 | ₩2,145 | ₩2,175 | +1.40% | 1.4만 |
|---|
| 2026.01.09 | ₩2,200 | ₩2,215 | ₩2,160 | ₩2,160 | -1.82% | 9.6천 |
|---|
| 2026.01.08 | ₩2,245 | ₩2,260 | ₩2,160 | ₩2,215 | -1.34% | 7.3천 |
|---|
| 2026.01.07 | ₩2,245 | ₩2,260 | ₩2,130 | ₩2,245 | 0.00% | 2.7만 |
|---|
| 2026.01.06 | ₩2,260 | ₩2,260 | ₩2,115 | ₩2,245 | -0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,245 | -2.39% | 1.8만 |
|---|
| 2026.01.02 | ₩2,275 | ₩2,305 | ₩2,245 | ₩2,290 | +0.66% | 1.7만 |
|---|
| 2025.12.30 | ₩2,245 | ₩2,280 | ₩2,230 | ₩2,275 | +1.34% | 9천 |
|---|
| 2025.12.29 | ₩2,245 | ₩2,270 | ₩2,175 | ₩2,270 | +1.11% | 6.7천 |
|---|
| 2025.12.26 | ₩2,270 | ₩2,295 | ₩2,225 | ₩2,270 | 0.00% | 9.8천 |
|---|
| 2025.12.24 | ₩2,250 | ₩2,340 | ₩2,230 | ₩2,270 | +0.89% | 1.2만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,285 | ₩2,205 | ₩2,250 | -1.32% | 8.3천 |
|---|
| 2025.12.22 | ₩2,285 | ₩2,290 | ₩2,235 | ₩2,280 | -0.22% | 6.4천 |
|---|
| 2025.12.19 | ₩2,300 | ₩2,320 | ₩2,270 | ₩2,285 | -0.65% | 9.8천 |
|---|
| 2025.12.18 | ₩2,295 | ₩2,310 | ₩2,230 | ₩2,305 | +0.44% | 1.8만 |
|---|
| 2025.12.17 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,290 | -1.29% | 2.6천 |
|---|
| 2025.12.16 | ₩2,295 | ₩2,330 | ₩2,210 | ₩2,290 | -0.22% | 4.8천 |
|---|
| 2025.12.15 | ₩2,280 | ₩2,305 | ₩2,275 | ₩2,300 | +0.88% | 2.5천 |
|---|
| 2025.12.12 | ₩2,320 | ₩2,320 | ₩2,265 | ₩2,300 | -0.86% | 1.3만 |
|---|
| 2025.12.11 | ₩2,300 | ₩2,310 | ₩2,270 | ₩2,305 | +0.22% | 5.7천 |
|---|
| 2025.12.10 | ₩2,270 | ₩2,305 | ₩2,270 | ₩2,305 | +1.54% | 5.8천 |
|---|
| 2025.12.09 | ₩2,295 | ₩2,300 | ₩2,260 | ₩2,300 | +0.22% | 1.7만 |
|---|
| 2025.12.08 | ₩2,305 | ₩2,305 | ₩2,270 | ₩2,300 | -0.22% | 8.8천 |
|---|
| 2025.12.05 | ₩2,285 | ₩2,310 | ₩2,270 | ₩2,300 | +0.66% | 5.9천 |
|---|
| 2025.12.04 | ₩2,280 | ₩2,310 | ₩2,250 | ₩2,305 | +1.10% | 1.1만 |
|---|
| 2025.12.03 | ₩2,295 | ₩2,295 | ₩2,255 | ₩2,290 | -0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩2,290 | ₩2,300 | ₩2,250 | ₩2,295 | +0.22% | 5천 |
|---|
| 2025.12.01 | ₩2,270 | ₩2,290 | ₩2,235 | ₩2,290 | +0.88% | 9.8천 |
|---|
| 2025.11.28 | ₩2,205 | ₩2,295 | ₩2,180 | ₩2,270 | +2.95% | 1.6만 |
|---|
| 2025.11.27 | ₩2,185 | ₩2,210 | ₩2,140 | ₩2,200 | +0.69% | 6.7천 |
|---|
| 2025.11.26 | ₩2,195 | ₩2,215 | ₩2,145 | ₩2,195 | 0.00% | 6천 |
|---|
| 2025.11.25 | ₩2,155 | ₩2,200 | ₩2,155 | ₩2,195 | +1.86% | 4.3천 |
|---|
| 2025.11.24 | ₩2,165 | ₩2,190 | ₩2,115 | ₩2,185 | +0.92% | 8.1천 |
|---|
| 2025.11.21 | ₩2,195 | ₩2,195 | ₩2,100 | ₩2,180 | -0.68% | 1.5만 |
|---|
| 2025.11.20 | ₩2,160 | ₩2,205 | ₩2,145 | ₩2,190 | +1.39% | 1.1만 |
|---|
| 2025.11.19 | ₩2,155 | ₩2,165 | ₩2,115 | ₩2,160 | +0.23% | 8.6천 |
|---|
| 2025.11.18 | ₩2,230 | ₩2,230 | ₩2,095 | ₩2,160 | -3.14% | 8.9천 |
|---|
| 2025.11.17 | ₩2,185 | ₩2,185 | ₩2,130 | ₩2,160 | -1.14% | 6.5천 |
|---|
| 2025.11.14 | ₩2,185 | ₩2,230 | ₩2,155 | ₩2,160 | -1.14% | 1.2만 |
|---|
| 2025.11.13 | ₩2,180 | ₩2,210 | ₩2,150 | ₩2,200 | +0.92% | 4.4천 |
|---|
| 2025.11.12 | ₩2,170 | ₩2,170 | ₩2,145 | ₩2,170 | 0.00% | 6천 |
|---|
| 2025.11.11 | ₩2,185 | ₩2,185 | ₩2,150 | ₩2,165 | -0.92% | 1.1만 |
|---|
| 2025.11.10 | ₩2,145 | ₩2,185 | ₩2,145 | ₩2,185 | +1.86% | 4만 |
|---|
| 2025.11.07 | ₩2,160 | ₩2,175 | ₩2,145 | ₩2,170 | +0.46% | 4.3천 |
|---|
| 2025.11.06 | ₩2,210 | ₩2,225 | ₩2,175 | ₩2,175 | -1.58% | 4.4천 |
|---|
| 2025.11.05 | ₩2,205 | ₩2,285 | ₩2,140 | ₩2,225 | +0.91% | 6.9천 |
|---|
| 2025.11.04 | ₩2,165 | ₩2,220 | ₩2,125 | ₩2,220 | +2.54% | 2.1만 |
|---|
| 2025.11.03 | ₩2,235 | ₩2,345 | ₩2,135 | ₩2,220 | -0.67% | 2.6만 |
|---|
| 2025.10.31 | ₩2,260 | ₩2,300 | ₩2,230 | ₩2,250 | -0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩2,290 | ₩2,310 | ₩2,180 | ₩2,275 | -0.66% | 2만 |
|---|
| 2025.10.29 | ₩2,270 | ₩2,305 | ₩2,215 | ₩2,275 | +0.22% | 1.9만 |
|---|
| 2025.10.28 | ₩2,220 | ₩2,295 | ₩2,220 | ₩2,270 | +2.25% | 1.6만 |
|---|
| 2025.10.27 | ₩2,195 | ₩2,275 | ₩2,150 | ₩2,235 | +1.82% | 1.7만 |
|---|
| 2025.10.24 | ₩2,240 | ₩2,280 | ₩2,150 | ₩2,215 | -1.12% | 9.6천 |
|---|
| 2025.10.23 | ₩2,180 | ₩2,260 | ₩2,165 | ₩2,240 | +2.75% | 5.4천 |
|---|
| 2025.10.22 | ₩2,155 | ₩2,205 | ₩2,125 | ₩2,195 | +1.86% | 3.2천 |
|---|
| 2025.10.21 | ₩2,155 | ₩2,225 | ₩2,145 | ₩2,170 | +0.70% | 8.3천 |
|---|
| 2025.10.20 | ₩2,140 | ₩2,265 | ₩2,140 | ₩2,155 | +0.70% | 1.1만 |
|---|
| 2025.10.17 | ₩2,180 | ₩2,225 | ₩2,125 | ₩2,140 | -1.83% | 1.2만 |
|---|
| 2025.10.16 | ₩2,135 | ₩2,255 | ₩2,115 | ₩2,195 | +2.81% | 7.1천 |
|---|
| 2025.10.15 | ₩2,110 | ₩2,155 | ₩2,110 | ₩2,130 | +0.95% | 3.6천 |
|---|
| 2025.10.14 | ₩2,170 | ₩2,170 | ₩2,100 | ₩2,125 | -2.07% | 1.5만 |
|---|
| 2025.10.13 | ₩2,090 | ₩2,150 | ₩2,090 | ₩2,115 | +1.20% | 1.2만 |
|---|
| 2025.10.10 | ₩2,100 | ₩2,135 | ₩2,100 | ₩2,135 | +1.67% | 9.9천 |
|---|