시장 데이터를 불러오는 중
전체 종목
이지바이오 과거 주가
353810.KQ · KOSDAQ
주요 제품·사업: 자돈사료, 사료첨가제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
353810.KQ · KOSDAQ
주요 제품·사업: 자돈사료, 사료첨가제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,920 | ₩5,920 | ₩5,790 | ₩5,850 | -1.18% | 5.5만 |
| 2026.10.07 | ₩5,890 | ₩6,000 | ₩5,850 | ₩5,860 | -0.51% | 10.7만 |
| 2026.10.06 | ₩6,090 | ₩6,090 | ₩5,840 | ₩5,880 | -3.45% | 15.9만 |
| 2026.10.02 | ₩6,100 | ₩6,170 | ₩6,010 | ₩6,090 | -0.16% | 5.4만 |
| 2026.10.01 | ₩6,140 | ₩6,140 | ₩6,020 | ₩6,090 | -0.81% | 3.7만 |
| 2026.09.30 | ₩6,140 | ₩6,170 | ₩6,060 | ₩6,080 | -0.98% | 2.1만 |
| 2026.09.29 | ₩6,180 | ₩6,200 | ₩6,110 | ₩6,120 | -0.97% | 4.5만 |
| 2026.09.28 | ₩6,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,100 |
| ₩6,180 |
| 0.00% |
| 2.6만 |
| 2026.09.23 | ₩6,260 | ₩6,260 | ₩6,140 | ₩6,180 | -1.28% | 4.5만 |
|---|
| 2026.09.22 | ₩6,310 | ₩6,310 | ₩6,200 | ₩6,260 | -0.79% | 5.9만 |
|---|
| 2026.09.21 | ₩6,340 | ₩6,340 | ₩6,230 | ₩6,270 | -1.10% | 5.1만 |
|---|
| 2026.09.18 | ₩6,210 | ₩6,350 | ₩6,070 | ₩6,300 | +1.45% | 10.5만 |
|---|
| 2026.09.17 | ₩6,210 | ₩6,240 | ₩6,140 | ₩6,210 | 0.00% | 3.6만 |
|---|
| 2026.09.16 | ₩6,020 | ₩6,220 | ₩5,970 | ₩6,210 | +3.16% | 10.3만 |
|---|
| 2026.09.15 | ₩6,120 | ₩6,120 | ₩5,930 | ₩6,020 | -1.63% | 11.1만 |
|---|
| 2026.09.14 | ₩6,120 | ₩6,120 | ₩6,010 | ₩6,110 | -0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩6,080 | ₩6,140 | ₩5,960 | ₩6,120 | +0.66% | 3.6만 |
|---|
| 2026.09.10 | ₩6,060 | ₩6,090 | ₩5,910 | ₩6,080 | +0.33% | 13.5만 |
|---|
| 2026.09.09 | ₩6,100 | ₩6,140 | ₩6,000 | ₩6,060 | -0.66% | 9.5만 |
|---|
| 2026.09.08 | ₩6,240 | ₩6,240 | ₩6,060 | ₩6,060 | -2.88% | 10.5만 |
|---|
| 2026.09.07 | ₩6,330 | ₩6,330 | ₩6,120 | ₩6,160 | -2.69% | 11.8만 |
|---|
| 2026.09.04 | ₩6,330 | ₩6,340 | ₩6,230 | ₩6,320 | -0.16% | 4.8만 |
|---|
| 2026.09.03 | ₩6,440 | ₩6,540 | ₩6,230 | ₩6,290 | -2.33% | 7.7만 |
|---|
| 2026.09.02 | ₩6,630 | ₩6,630 | ₩6,380 | ₩6,440 | -2.87% | 6.8만 |
|---|
| 2026.09.01 | ₩6,840 | ₩6,840 | ₩6,570 | ₩6,610 | -3.36% | 8.7만 |
|---|
| 2026.08.31 | ₩6,570 | ₩6,900 | ₩6,410 | ₩6,830 | +3.96% | 16.9만 |
|---|
| 2026.08.28 | ₩6,380 | ₩6,570 | ₩6,330 | ₩6,550 | +2.66% | 6.2만 |
|---|
| 2026.08.27 | ₩6,490 | ₩6,500 | ₩6,330 | ₩6,390 | -1.54% | 4.6만 |
|---|
| 2026.08.26 | ₩6,440 | ₩6,490 | ₩6,300 | ₩6,490 | +0.78% | 4.6만 |
|---|
| 2026.08.25 | ₩6,320 | ₩6,460 | ₩6,240 | ₩6,430 | +1.74% | 6.9만 |
|---|
| 2026.08.24 | ₩6,160 | ₩6,310 | ₩6,070 | ₩6,310 | +2.44% | 6.8만 |
|---|
| 2026.08.21 | ₩6,200 | ₩6,200 | ₩6,020 | ₩6,160 | -0.65% | 13만 |
|---|
| 2026.08.20 | ₩6,280 | ₩6,350 | ₩6,170 | ₩6,240 | -0.64% | 8.6만 |
|---|
| 2026.08.19 | ₩6,300 | ₩6,400 | ₩6,100 | ₩6,220 | -1.27% | 12.4만 |
|---|
| 2026.08.18 | ₩6,410 | ₩6,650 | ₩6,290 | ₩6,380 | -0.47% | 20.4만 |
|---|
| 2026.08.14 | ₩6,220 | ₩6,340 | ₩6,160 | ₩6,290 | +1.13% | 10.3만 |
|---|
| 2026.08.13 | ₩6,450 | ₩6,460 | ₩6,190 | ₩6,270 | -2.79% | 15만 |
|---|
| 2026.08.12 | ₩6,470 | ₩6,600 | ₩6,350 | ₩6,460 | -0.15% | 6.1만 |
|---|
| 2026.08.11 | ₩6,480 | ₩6,600 | ₩6,360 | ₩6,490 | +0.15% | 7.9만 |
|---|
| 2026.08.10 | ₩6,300 | ₩6,480 | ₩6,220 | ₩6,480 | +2.86% | 12만 |
|---|
| 2026.08.07 | ₩6,250 | ₩6,420 | ₩6,170 | ₩6,300 | +0.80% | 8.6만 |
|---|
| 2026.08.06 | ₩6,110 | ₩6,260 | ₩6,040 | ₩6,250 | +2.29% | 13.3만 |
|---|
| 2026.08.05 | ₩6,080 | ₩6,180 | ₩6,060 | ₩6,110 | +0.49% | 13.7만 |
|---|
| 2026.08.04 | ₩6,120 | ₩6,180 | ₩5,970 | ₩6,070 | -0.82% | 19.9만 |
|---|
| 2026.08.03 | ₩6,030 | ₩6,100 | ₩5,970 | ₩6,040 | +0.17% | 7.3만 |
|---|
| 2026.07.31 | ₩5,990 | ₩6,150 | ₩5,910 | ₩6,150 | +2.67% | 5.2만 |
|---|
| 2026.07.30 | ₩5,700 | ₩6,000 | ₩5,660 | ₩5,930 | +4.04% | 6.2만 |
|---|
| 2026.07.29 | ₩6,010 | ₩6,120 | ₩5,590 | ₩5,730 | -4.66% | 14.4만 |
|---|
| 2026.07.28 | ₩6,120 | ₩6,120 | ₩5,930 | ₩6,000 | -1.96% | 11.6만 |
|---|
| 2026.07.27 | ₩6,160 | ₩6,340 | ₩6,070 | ₩6,160 | 0.00% | 5.1만 |
|---|
| 2026.07.24 | ₩6,140 | ₩6,240 | ₩6,110 | ₩6,160 | +0.33% | 7만 |
|---|
| 2026.07.23 | ₩6,030 | ₩6,190 | ₩6,000 | ₩6,190 | +2.65% | 7.7만 |
|---|
| 2026.07.22 | ₩6,270 | ₩6,310 | ₩5,990 | ₩6,030 | -3.83% | 9.8만 |
|---|
| 2026.07.21 | ₩6,170 | ₩6,310 | ₩6,040 | ₩6,240 | +1.13% | 6.4만 |
|---|
| 2026.07.20 | ₩6,220 | ₩6,240 | ₩6,050 | ₩6,120 | -1.61% | 4.3만 |
|---|
| 2026.07.16 | ₩6,380 | ₩6,380 | ₩6,210 | ₩6,290 | -1.41% | 4.7만 |
|---|
| 2026.07.15 | ₩6,200 | ₩6,400 | ₩6,190 | ₩6,380 | +2.90% | 4.9만 |
|---|
| 2026.07.14 | ₩6,130 | ₩6,270 | ₩6,020 | ₩6,240 | +1.79% | 5.1만 |
|---|
| 2026.07.13 | ₩6,220 | ₩6,360 | ₩6,130 | ₩6,200 | -0.32% | 7.3만 |
|---|
| 2026.07.10 | ₩5,980 | ₩6,280 | ₩5,960 | ₩6,230 | +4.18% | 11.2만 |
|---|
| 2026.07.09 | ₩6,070 | ₩6,140 | ₩5,790 | ₩6,020 | -0.82% | 20.5만 |
|---|
| 2026.07.08 | ₩6,280 | ₩6,280 | ₩6,020 | ₩6,070 | -3.34% | 10.2만 |
|---|
| 2026.07.07 | ₩6,360 | ₩6,370 | ₩6,110 | ₩6,280 | -1.26% | 4.3만 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,380 | ₩6,160 | ₩6,330 | +0.96% | 3.1만 |
|---|
| 2026.07.03 | ₩6,430 | ₩6,430 | ₩6,130 | ₩6,320 | -1.71% | 9.6만 |
|---|
| 2026.07.02 | ₩6,240 | ₩6,500 | ₩6,060 | ₩6,340 | +1.60% | 12.2만 |
|---|
| 2026.07.01 | ₩6,120 | ₩6,300 | ₩6,060 | ₩6,250 | +2.12% | 4.9만 |
|---|
| 2026.06.30 | ₩6,330 | ₩6,330 | ₩6,050 | ₩6,120 | -3.32% | 4.2만 |
|---|
| 2026.06.29 | ₩5,790 | ₩6,350 | ₩5,790 | ₩6,270 | +8.29% | 7.8만 |
|---|
| 2026.06.26 | ₩6,000 | ₩6,000 | ₩5,790 | ₩5,950 | -0.83% | 15.9만 |
|---|
| 2026.06.25 | ₩6,250 | ₩6,310 | ₩5,970 | ₩6,050 | -3.20% | 8.6만 |
|---|
| 2026.06.24 | ₩6,050 | ₩6,430 | ₩5,880 | ₩6,250 | +3.31% | 13.9만 |
|---|
| 2026.06.23 | ₩6,030 | ₩6,170 | ₩5,930 | ₩5,990 | -0.66% | 9.9만 |
|---|
| 2026.06.22 | ₩6,120 | ₩6,210 | ₩6,000 | ₩6,100 | -0.33% | 7.8만 |
|---|
| 2026.06.19 | ₩6,490 | ₩6,490 | ₩6,020 | ₩6,250 | -3.70% | 10.7만 |
|---|
| 2026.06.18 | ₩6,600 | ₩6,630 | ₩6,320 | ₩6,400 | -3.03% | 7만 |
|---|
| 2026.06.17 | ₩6,510 | ₩6,640 | ₩6,420 | ₩6,580 | +1.08% | 13.6만 |
|---|
| 2026.06.16 | ₩6,500 | ₩6,590 | ₩6,480 | ₩6,510 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩6,730 | ₩6,740 | ₩6,490 | ₩6,530 | -2.97% | 15.2만 |
|---|
| 2026.06.12 | ₩6,550 | ₩6,760 | ₩6,290 | ₩6,730 | +2.75% | 12.9만 |
|---|
| 2026.06.11 | ₩6,570 | ₩6,570 | ₩6,290 | ₩6,570 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩6,620 | ₩6,650 | ₩6,350 | ₩6,570 | -0.76% | 11.6만 |
|---|
| 2026.06.09 | ₩6,000 | ₩6,610 | ₩5,960 | ₩6,580 | +9.67% | 15.6만 |
|---|
| 2026.06.08 | ₩5,950 | ₩6,150 | ₩5,790 | ₩5,930 | -0.34% | 18.8만 |
|---|
| 2026.06.05 | ₩6,250 | ₩6,420 | ₩6,000 | ₩6,340 | +1.44% | 15.5만 |
|---|
| 2026.06.04 | ₩6,180 | ₩6,290 | ₩5,940 | ₩6,220 | +0.65% | 16.5만 |
|---|
| 2026.06.02 | ₩6,300 | ₩6,300 | ₩5,940 | ₩6,190 | -1.75% | 14.5만 |
|---|
| 2026.06.01 | ₩6,420 | ₩6,420 | ₩6,160 | ₩6,300 | -1.87% | 17.4만 |
|---|
| 2026.05.29 | ₩6,570 | ₩6,570 | ₩6,090 | ₩6,370 | -3.04% | 27만 |
|---|
| 2026.05.28 | ₩6,590 | ₩6,610 | ₩6,320 | ₩6,490 | -1.52% | 17.3만 |
|---|
| 2026.05.27 | ₩6,870 | ₩6,870 | ₩6,400 | ₩6,590 | -4.08% | 26.2만 |
|---|
| 2026.05.26 | ₩7,060 | ₩7,060 | ₩6,690 | ₩6,840 | -3.12% | 21만 |
|---|
| 2026.05.22 | ₩7,000 | ₩7,070 | ₩6,860 | ₩7,020 | +0.29% | 14.6만 |
|---|
| 2026.05.21 | ₩7,220 | ₩7,300 | ₩6,890 | ₩6,930 | -4.02% | 27.7만 |
|---|
| 2026.05.20 | ₩7,010 | ₩7,250 | ₩6,730 | ₩7,200 | +2.71% | 19.9만 |
|---|
| 2026.05.19 | ₩7,100 | ₩7,100 | ₩6,870 | ₩7,010 | -1.27% | 11만 |
|---|
| 2026.05.18 | ₩7,000 | ₩7,230 | ₩6,900 | ₩7,100 | +1.43% | 30.1만 |
|---|
| 2026.05.15 | ₩7,270 | ₩7,270 | ₩6,740 | ₩6,880 | -5.36% | 44.5만 |
|---|
| 2026.05.14 | ₩7,140 | ₩7,420 | ₩7,110 | ₩7,270 | +1.82% | 15.1만 |
|---|
| 2026.05.13 | ₩7,200 | ₩7,250 | ₩7,080 | ₩7,160 | -0.56% | 8.5만 |
|---|
| 2026.05.12 | ₩7,390 | ₩7,390 | ₩7,010 | ₩7,220 | -2.30% | 25.3만 |
|---|
| 2026.05.11 | ₩7,690 | ₩7,690 | ₩7,260 | ₩7,390 | -3.90% | 25.3만 |
|---|
| 2026.05.08 | ₩7,600 | ₩7,720 | ₩7,480 | ₩7,660 | +0.79% | 9.8만 |
|---|
| 2026.05.07 | ₩7,570 | ₩7,640 | ₩7,390 | ₩7,590 | +0.26% | 14.3만 |
|---|
| 2026.05.06 | ₩7,800 | ₩7,890 | ₩7,480 | ₩7,570 | -2.95% | 20.1만 |
|---|
| 2026.05.04 | ₩7,750 | ₩7,920 | ₩7,695 | ₩7,800 | +0.65% | 19.7만 |
|---|
| 2026.04.30 | ₩7,890 | ₩7,910 | ₩7,710 | ₩7,740 | -1.90% | 14.8만 |
|---|
| 2026.04.29 | ₩8,000 | ₩8,020 | ₩7,840 | ₩7,890 | -1.38% | 11.3만 |
|---|
| 2026.04.28 | ₩8,000 | ₩8,000 | ₩7,770 | ₩7,910 | -1.13% | 14.6만 |
|---|
| 2026.04.27 | ₩7,990 | ₩8,240 | ₩7,930 | ₩7,980 | -0.13% | 22.3만 |
|---|
| 2026.04.24 | ₩8,100 | ₩8,120 | ₩7,870 | ₩8,000 | -1.23% | 14.3만 |
|---|
| 2026.04.23 | ₩7,910 | ₩8,160 | ₩7,760 | ₩8,060 | +1.90% | 18.7만 |
|---|
| 2026.04.22 | ₩7,820 | ₩7,990 | ₩7,620 | ₩7,900 | +1.02% | 27.2만 |
|---|
| 2026.04.21 | ₩8,140 | ₩8,200 | ₩7,790 | ₩7,820 | -3.93% | 13.8만 |
|---|
| 2026.04.20 | ₩7,890 | ₩8,300 | ₩7,860 | ₩8,040 | +1.90% | 23.4만 |
|---|
| 2026.04.17 | ₩8,000 | ₩8,080 | ₩7,800 | ₩8,000 | 0.00% | 19.2만 |
|---|
| 2026.04.16 | ₩8,050 | ₩8,130 | ₩7,960 | ₩7,960 | -1.12% | 16.1만 |
|---|
| 2026.04.15 | ₩8,200 | ₩8,200 | ₩7,750 | ₩8,020 | -2.20% | 28.2만 |
|---|
| 2026.04.14 | ₩7,630 | ₩8,130 | ₩7,510 | ₩8,000 | +4.85% | 48.8만 |
|---|
| 2026.04.13 | ₩7,240 | ₩7,720 | ₩7,170 | ₩7,550 | +4.28% | 27.9만 |
|---|
| 2026.04.10 | ₩7,440 | ₩7,560 | ₩7,230 | ₩7,310 | -1.75% | 15.3만 |
|---|
| 2026.04.09 | ₩7,410 | ₩7,470 | ₩7,340 | ₩7,410 | 0.00% | 7.5만 |
|---|
| 2026.04.08 | ₩7,480 | ₩7,540 | ₩7,190 | ₩7,400 | -1.07% | 19.4만 |
|---|
| 2026.04.07 | ₩7,550 | ₩7,620 | ₩7,210 | ₩7,410 | -1.85% | 18만 |
|---|
| 2026.04.06 | ₩7,690 | ₩7,750 | ₩7,500 | ₩7,540 | -1.95% | 22.4만 |
|---|
| 2026.04.03 | ₩7,300 | ₩7,560 | ₩7,280 | ₩7,470 | +2.33% | 20.1만 |
|---|
| 2026.04.02 | ₩7,290 | ₩7,660 | ₩7,050 | ₩7,250 | -0.55% | 36.9만 |
|---|
| 2026.04.01 | ₩7,140 | ₩7,220 | ₩6,950 | ₩7,140 | 0.00% | 14.8만 |
|---|
| 2026.03.31 | ₩7,200 | ₩7,200 | ₩6,870 | ₩6,930 | -3.75% | 15.8만 |
|---|
| 2026.03.30 | ₩7,220 | ₩7,280 | ₩7,040 | ₩7,110 | -1.52% | 8.9만 |
|---|
| 2026.03.27 | ₩6,950 | ₩7,450 | ₩6,780 | ₩6,970 | +0.29% | 20.9만 |
|---|
| 2026.03.26 | ₩7,120 | ₩7,120 | ₩6,860 | ₩6,970 | -2.11% | 12.6만 |
|---|
| 2026.03.25 | ₩6,990 | ₩7,180 | ₩6,930 | ₩7,050 | +0.86% | 6.5만 |
|---|
| 2026.03.24 | ₩6,980 | ₩7,090 | ₩6,910 | ₩6,980 | 0.00% | 8.1만 |
|---|
| 2026.03.23 | ₩7,100 | ₩7,140 | ₩6,840 | ₩6,840 | -3.66% | 14.6만 |
|---|
| 2026.03.20 | ₩6,860 | ₩7,360 | ₩6,860 | ₩7,220 | +5.25% | 27.8만 |
|---|
| 2026.03.19 | ₩6,940 | ₩6,940 | ₩6,730 | ₩6,860 | -1.15% | 12.1만 |
|---|
| 2026.03.18 | ₩7,050 | ₩7,100 | ₩6,940 | ₩6,950 | -1.42% | 12.2만 |
|---|
| 2026.03.17 | ₩7,150 | ₩7,150 | ₩6,990 | ₩7,030 | -1.68% | 11.3만 |
|---|
| 2026.03.16 | ₩7,140 | ₩7,150 | ₩6,940 | ₩7,060 | -1.12% | 9.9만 |
|---|
| 2026.03.13 | ₩7,020 | ₩7,280 | ₩6,940 | ₩7,040 | +0.28% | 10.3만 |
|---|
| 2026.03.12 | ₩6,990 | ₩7,150 | ₩6,950 | ₩7,090 | +1.43% | 8.3만 |
|---|
| 2026.03.11 | ₩7,000 | ₩7,220 | ₩6,930 | ₩6,990 | -0.14% | 13만 |
|---|
| 2026.03.10 | ₩6,990 | ₩7,030 | ₩6,770 | ₩6,950 | -0.57% | 22.5만 |
|---|
| 2026.03.09 | ₩6,800 | ₩7,030 | ₩6,590 | ₩6,900 | +1.47% | 34.8만 |
|---|
| 2026.03.06 | ₩6,870 | ₩7,480 | ₩6,740 | ₩7,070 | +2.91% | 30.5만 |
|---|
| 2026.03.05 | ₩6,880 | ₩7,040 | ₩6,740 | ₩6,880 | 0.00% | 36.5만 |
|---|
| 2026.03.04 | ₩6,920 | ₩7,000 | ₩6,420 | ₩6,600 | -4.62% | 39.4만 |
|---|
| 2026.03.03 | ₩7,290 | ₩7,310 | ₩7,070 | ₩7,080 | -2.88% | 27.8만 |
|---|
| 2026.02.27 | ₩7,300 | ₩7,440 | ₩7,120 | ₩7,330 | +0.41% | 17.3만 |
|---|
| 2026.02.26 | ₩7,570 | ₩7,570 | ₩7,210 | ₩7,350 | -2.91% | 27.5만 |
|---|
| 2026.02.25 | ₩7,830 | ₩7,830 | ₩7,500 | ₩7,560 | -3.45% | 26.9만 |
|---|
| 2026.02.24 | ₩7,940 | ₩8,040 | ₩7,750 | ₩7,840 | -1.26% | 26.1만 |
|---|
| 2026.02.23 | ₩8,530 | ₩8,560 | ₩7,690 | ₩7,940 | -6.92% | 90.9만 |
|---|
| 2026.02.20 | ₩7,560 | ₩7,920 | ₩7,470 | ₩7,800 | +3.17% | 30만 |
|---|
| 2026.02.19 | ₩7,560 | ₩7,570 | ₩7,210 | ₩7,540 | -0.26% | 30.3만 |
|---|
| 2026.02.13 | ₩7,720 | ₩7,730 | ₩7,440 | ₩7,560 | -2.07% | 15만 |
|---|
| 2026.02.12 | ₩7,540 | ₩7,950 | ₩7,530 | ₩7,720 | +2.39% | 59.5만 |
|---|
| 2026.02.11 | ₩7,440 | ₩7,440 | ₩7,150 | ₩7,250 | -2.55% | 21.2만 |
|---|
| 2026.02.10 | ₩7,420 | ₩7,520 | ₩7,260 | ₩7,440 | +0.27% | 14.3만 |
|---|
| 2026.02.09 | ₩7,540 | ₩7,630 | ₩7,270 | ₩7,340 | -2.65% | 20.6만 |
|---|
| 2026.02.06 | ₩7,480 | ₩7,580 | ₩6,900 | ₩7,520 | +0.53% | 27.3만 |
|---|
| 2026.02.05 | ₩7,500 | ₩7,550 | ₩7,360 | ₩7,520 | +0.27% | 20.6만 |
|---|
| 2026.02.04 | ₩7,350 | ₩7,550 | ₩7,260 | ₩7,530 | +2.45% | 27.5만 |
|---|
| 2026.02.03 | ₩7,170 | ₩7,350 | ₩7,060 | ₩7,340 | +2.37% | 33.3만 |
|---|
| 2026.02.02 | ₩7,180 | ₩7,250 | ₩6,900 | ₩7,060 | -1.67% | 35.8만 |
|---|
| 2026.01.30 | ₩7,160 | ₩7,190 | ₩6,940 | ₩7,050 | -1.54% | 23.6만 |
|---|
| 2026.01.29 | ₩7,130 | ₩7,190 | ₩6,960 | ₩7,160 | +0.42% | 23.4만 |
|---|
| 2026.01.28 | ₩7,050 | ₩7,270 | ₩6,840 | ₩7,150 | +1.42% | 59.1만 |
|---|
| 2026.01.27 | ₩6,760 | ₩7,160 | ₩6,670 | ₩7,050 | +4.29% | 63.2만 |
|---|
| 2026.01.26 | ₩6,500 | ₩6,770 | ₩6,470 | ₩6,740 | +3.69% | 57.7만 |
|---|
| 2026.01.23 | ₩6,160 | ₩6,380 | ₩6,110 | ₩6,360 | +3.25% | 34만 |
|---|
| 2026.01.22 | ₩6,010 | ₩6,180 | ₩5,960 | ₩6,160 | +2.50% | 26.8만 |
|---|
| 2026.01.21 | ₩6,060 | ₩6,080 | ₩5,870 | ₩6,000 | -0.99% | 33.6만 |
|---|
| 2026.01.20 | ₩6,280 | ₩6,290 | ₩6,050 | ₩6,170 | -1.75% | 34.1만 |
|---|
| 2026.01.19 | ₩5,970 | ₩6,360 | ₩5,910 | ₩6,280 | +5.19% | 51.7만 |
|---|
| 2026.01.16 | ₩6,090 | ₩6,270 | ₩5,920 | ₩5,960 | -2.13% | 29만 |
|---|
| 2026.01.15 | ₩6,010 | ₩6,370 | ₩5,970 | ₩6,080 | +1.16% | 33.4만 |
|---|
| 2026.01.14 | ₩5,950 | ₩6,120 | ₩5,840 | ₩6,040 | +1.51% | 25.2만 |
|---|
| 2026.01.13 | ₩6,100 | ₩6,100 | ₩5,880 | ₩5,930 | -2.79% | 22.2만 |
|---|
| 2026.01.12 | ₩6,040 | ₩6,140 | ₩5,950 | ₩6,070 | +0.50% | 16.1만 |
|---|
| 2026.01.09 | ₩5,850 | ₩6,010 | ₩5,790 | ₩6,000 | +2.56% | 12.6만 |
|---|
| 2026.01.08 | ₩5,790 | ₩5,930 | ₩5,650 | ₩5,840 | +0.86% | 28.8만 |
|---|
| 2026.01.07 | ₩5,760 | ₩5,810 | ₩5,720 | ₩5,790 | +0.52% | 9.9만 |
|---|
| 2026.01.06 | ₩5,820 | ₩6,000 | ₩5,740 | ₩5,760 | -1.03% | 29만 |
|---|
| 2026.01.05 | ₩5,850 | ₩5,850 | ₩5,730 | ₩5,790 | -1.03% | 10.4만 |
|---|
| 2026.01.02 | ₩5,810 | ₩5,870 | ₩5,720 | ₩5,820 | +0.17% | 16.8만 |
|---|
| 2025.12.30 | ₩5,800 | ₩5,820 | ₩5,710 | ₩5,810 | +0.17% | 9.6만 |
|---|
| 2025.12.29 | ₩5,950 | ₩5,950 | ₩5,750 | ₩5,760 | -3.19% | 23만 |
|---|
| 2025.12.26 | ₩6,070 | ₩6,070 | ₩5,890 | ₩5,970 | -1.65% | 19.5만 |
|---|
| 2025.12.24 | ₩6,130 | ₩6,150 | ₩6,000 | ₩6,020 | -1.79% | 12.5만 |
|---|
| 2025.12.23 | ₩6,190 | ₩6,240 | ₩6,080 | ₩6,110 | -1.29% | 11.7만 |
|---|
| 2025.12.22 | ₩6,380 | ₩6,380 | ₩6,140 | ₩6,190 | -2.98% | 13.5만 |
|---|
| 2025.12.19 | ₩6,120 | ₩6,270 | ₩6,100 | ₩6,260 | +2.29% | 7.1만 |
|---|
| 2025.12.18 | ₩6,320 | ₩6,320 | ₩6,090 | ₩6,100 | -3.48% | 14.3만 |
|---|
| 2025.12.17 | ₩6,270 | ₩6,350 | ₩6,150 | ₩6,320 | +0.80% | 13.3만 |
|---|
| 2025.12.16 | ₩6,270 | ₩6,410 | ₩6,200 | ₩6,220 | -0.80% | 11.5만 |
|---|
| 2025.12.15 | ₩6,350 | ₩6,560 | ₩6,250 | ₩6,270 | -1.26% | 16.5만 |
|---|
| 2025.12.12 | ₩6,320 | ₩6,440 | ₩6,310 | ₩6,350 | +0.47% | 7.2만 |
|---|
| 2025.12.11 | ₩6,360 | ₩6,420 | ₩6,290 | ₩6,310 | -0.79% | 17.6만 |
|---|
| 2025.12.10 | ₩6,430 | ₩6,510 | ₩6,330 | ₩6,370 | -0.93% | 12.9만 |
|---|
| 2025.12.09 | ₩6,400 | ₩6,440 | ₩6,240 | ₩6,430 | +0.47% | 12만 |
|---|
| 2025.12.08 | ₩6,350 | ₩6,410 | ₩6,200 | ₩6,370 | +0.31% | 15.2만 |
|---|
| 2025.12.05 | ₩6,320 | ₩6,370 | ₩6,230 | ₩6,330 | +0.16% | 14.3만 |
|---|
| 2025.12.04 | ₩6,410 | ₩6,450 | ₩6,230 | ₩6,320 | -1.40% | 21만 |
|---|
| 2025.12.03 | ₩6,460 | ₩6,530 | ₩6,380 | ₩6,390 | -1.08% | 15.4만 |
|---|
| 2025.12.02 | ₩6,560 | ₩6,600 | ₩6,400 | ₩6,460 | -1.52% | 19.7만 |
|---|
| 2025.12.01 | ₩6,850 | ₩6,850 | ₩6,460 | ₩6,540 | -4.53% | 32.1만 |
|---|
| 2025.11.28 | ₩6,870 | ₩6,890 | ₩6,590 | ₩6,810 | -0.87% | 47.5만 |
|---|
| 2025.11.27 | ₩6,580 | ₩6,940 | ₩6,530 | ₩6,900 | +4.86% | 71.6만 |
|---|
| 2025.11.26 | ₩6,250 | ₩6,610 | ₩6,070 | ₩6,600 | +5.60% | 57.7만 |
|---|
| 2025.11.25 | ₩6,150 | ₩6,240 | ₩6,060 | ₩6,160 | +0.16% | 23.1만 |
|---|
| 2025.11.24 | ₩6,300 | ₩6,490 | ₩6,010 | ₩6,060 | -3.81% | 36.9만 |
|---|
| 2025.11.21 | ₩5,870 | ₩6,250 | ₩5,830 | ₩6,250 | +6.47% | 45.6만 |
|---|
| 2025.11.20 | ₩5,780 | ₩6,010 | ₩5,680 | ₩6,000 | +3.81% | 27.9만 |
|---|
| 2025.11.19 | ₩5,680 | ₩5,910 | ₩5,640 | ₩5,770 | +1.58% | 14.1만 |
|---|
| 2025.11.18 | ₩5,660 | ₩5,730 | ₩5,530 | ₩5,670 | +0.18% | 18.3만 |
|---|
| 2025.11.17 | ₩5,920 | ₩5,920 | ₩5,500 | ₩5,670 | -4.22% | 28.1만 |
|---|
| 2025.11.14 | ₩5,920 | ₩6,030 | ₩5,780 | ₩5,790 | -2.20% | 14.8만 |
|---|
| 2025.11.13 | ₩5,900 | ₩6,210 | ₩5,830 | ₩6,030 | +2.20% | 20.8만 |
|---|
| 2025.11.12 | ₩5,690 | ₩5,920 | ₩5,650 | ₩5,900 | +3.69% | 20.2만 |
|---|
| 2025.11.11 | ₩5,710 | ₩5,770 | ₩5,620 | ₩5,630 | -1.40% | 17.5만 |
|---|
| 2025.11.10 | ₩5,670 | ₩5,760 | ₩5,620 | ₩5,680 | +0.18% | 18.2만 |
|---|
| 2025.11.07 | ₩5,670 | ₩5,810 | ₩5,560 | ₩5,640 | -0.53% | 18.4만 |
|---|
| 2025.11.06 | ₩5,840 | ₩5,880 | ₩5,670 | ₩5,740 | -1.71% | 19.9만 |
|---|
| 2025.11.05 | ₩5,800 | ₩5,840 | ₩5,590 | ₩5,780 | -0.34% | 19.3만 |
|---|
| 2025.11.04 | ₩5,750 | ₩5,850 | ₩5,680 | ₩5,760 | +0.17% | 20만 |
|---|
| 2025.11.03 | ₩5,820 | ₩5,900 | ₩5,700 | ₩5,750 | -1.20% | 26.5만 |
|---|
| 2025.10.31 | ₩5,880 | ₩5,970 | ₩5,810 | ₩5,880 | 0.00% | 13.6만 |
|---|
| 2025.10.30 | ₩6,020 | ₩6,020 | ₩5,880 | ₩5,930 | -1.50% | 15.3만 |
|---|
| 2025.10.29 | ₩6,240 | ₩6,240 | ₩5,940 | ₩6,020 | -3.53% | 26만 |
|---|
| 2025.10.28 | ₩6,040 | ₩6,250 | ₩5,990 | ₩6,190 | +2.48% | 20.5만 |
|---|
| 2025.10.27 | ₩6,260 | ₩6,450 | ₩6,000 | ₩6,040 | -3.51% | 66.6만 |
|---|
| 2025.10.24 | ₩6,080 | ₩6,820 | ₩6,080 | ₩6,360 | +4.61% | 157.8만 |
|---|
| 2025.10.23 | ₩6,000 | ₩6,290 | ₩5,870 | ₩6,080 | +1.33% | 105.7만 |
|---|
| 2025.10.22 | ₩5,600 | ₩5,710 | ₩5,510 | ₩5,680 | +1.43% | 12.7만 |
|---|
| 2025.10.21 | ₩5,810 | ₩5,810 | ₩5,580 | ₩5,610 | -3.44% | 20.4만 |
|---|
| 2025.10.20 | ₩5,710 | ₩5,800 | ₩5,570 | ₩5,760 | +0.88% | 22.7만 |
|---|
| 2025.10.17 | ₩5,830 | ₩5,830 | ₩5,590 | ₩5,670 | -2.74% | 31.6만 |
|---|
| 2025.10.16 | ₩5,910 | ₩5,990 | ₩5,760 | ₩5,830 | -1.35% | 27.5만 |
|---|
| 2025.10.15 | ₩5,850 | ₩6,120 | ₩5,850 | ₩5,900 | +0.85% | 19.5만 |
|---|
| 2025.10.14 | ₩5,810 | ₩5,950 | ₩5,750 | ₩5,810 | 0.00% | 27.4만 |
|---|
| 2025.10.13 | ₩5,750 | ₩5,970 | ₩5,750 | ₩5,780 | +0.52% | 20.8만 |
|---|
| 2025.10.10 | ₩6,170 | ₩6,170 | ₩5,860 | ₩5,950 | -3.57% | 40.6만 |
|---|