시장 데이터를 불러오는 중
전체 종목
프롬바이오 과거 주가
377220.KQ · KOSDAQ
주요 제품·사업: 개별인정형 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
377220.KQ · KOSDAQ
주요 제품·사업: 개별인정형 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,950 | ₩1,986 | ₩1,870 | ₩1,873 | -3.95% | 3.1만 |
| 2026.10.07 | ₩1,910 | ₩2,050 | ₩1,909 | ₩1,950 | +2.09% | 3.4만 |
| 2026.10.06 | ₩1,910 | ₩1,970 | ₩1,847 | ₩1,910 | 0.00% | 5.1만 |
| 2026.10.02 | ₩2,000 | ₩2,060 | ₩1,877 | ₩1,888 | -5.60% | 7.7만 |
| 2026.10.01 | ₩2,055 | ₩2,130 | ₩1,980 | ₩2,030 | -1.22% | 3.2만 |
| 2026.09.30 | ₩2,150 | ₩2,270 | ₩2,025 | ₩2,100 | -2.33% | 2.5만 |
| 2026.09.29 | ₩2,125 | ₩2,220 | ₩1,950 | ₩2,150 | +1.18% | 17.1만 |
| 2026.09.28 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,000 |
| ₩2,190 |
| -7.79% |
| 25.4만 |
| 2026.09.23 | ₩2,760 | ₩2,800 | ₩2,485 | ₩2,485 | -9.96% | 7.4만 |
|---|
| 2026.09.22 | ₩2,890 | ₩2,890 | ₩2,560 | ₩2,705 | -6.40% | 7.9만 |
|---|
| 2026.09.21 | ₩3,085 | ₩3,085 | ₩2,810 | ₩2,850 | -7.62% | 3.4만 |
|---|
| 2026.09.18 | ₩3,045 | ₩3,045 | ₩2,895 | ₩2,895 | -4.93% | 1.8만 |
|---|
| 2026.09.17 | ₩2,950 | ₩3,020 | ₩2,930 | ₩2,935 | -0.51% | 2만 |
|---|
| 2026.09.16 | ₩2,900 | ₩3,015 | ₩2,855 | ₩2,960 | +2.07% | 2.4만 |
|---|
| 2026.09.15 | ₩2,980 | ₩3,465 | ₩2,915 | ₩2,915 | -2.18% | 16.6만 |
|---|
| 2026.09.14 | ₩3,140 | ₩3,140 | ₩2,955 | ₩3,040 | -3.18% | 1.4만 |
|---|
| 2026.09.11 | ₩3,055 | ₩3,160 | ₩2,980 | ₩3,050 | -0.16% | 9.9천 |
|---|
| 2026.09.10 | ₩2,995 | ₩3,110 | ₩2,980 | ₩3,060 | +2.17% | 2.1만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,055 | ₩2,970 | ₩2,980 | -1.65% | 2만 |
|---|
| 2026.09.08 | ₩2,935 | ₩3,125 | ₩2,890 | ₩3,020 | +2.90% | 5.4만 |
|---|
| 2026.09.07 | ₩2,860 | ₩3,005 | ₩2,860 | ₩2,935 | +2.62% | 1.7만 |
|---|
| 2026.09.04 | ₩2,840 | ₩3,030 | ₩2,830 | ₩2,835 | -0.18% | 2.9만 |
|---|
| 2026.09.03 | ₩2,895 | ₩2,935 | ₩2,870 | ₩2,875 | -0.69% | 1.4만 |
|---|
| 2026.09.02 | ₩2,920 | ₩2,995 | ₩2,840 | ₩2,890 | -1.03% | 2만 |
|---|
| 2026.09.01 | ₩2,960 | ₩3,305 | ₩2,930 | ₩3,000 | +1.35% | 15만 |
|---|
| 2026.08.31 | ₩2,930 | ₩3,005 | ₩2,830 | ₩2,960 | +1.02% | 1.6만 |
|---|
| 2026.08.28 | ₩2,940 | ₩2,995 | ₩2,905 | ₩2,930 | -0.34% | 1만 |
|---|
| 2026.08.27 | ₩2,800 | ₩3,075 | ₩2,800 | ₩2,955 | +5.54% | 2.6만 |
|---|
| 2026.08.26 | ₩3,135 | ₩3,135 | ₩2,885 | ₩2,920 | -6.86% | 1.7만 |
|---|
| 2026.08.25 | ₩3,030 | ₩3,030 | ₩2,780 | ₩2,885 | -4.79% | 5만 |
|---|
| 2026.08.24 | ₩3,065 | ₩3,545 | ₩2,990 | ₩3,000 | -2.12% | 20.9만 |
|---|
| 2026.08.21 | ₩3,065 | ₩3,065 | ₩2,895 | ₩2,965 | -3.26% | 3만 |
|---|
| 2026.08.20 | ₩3,060 | ₩3,150 | ₩2,920 | ₩3,065 | +0.16% | 4만 |
|---|
| 2026.08.19 | ₩3,020 | ₩3,100 | ₩2,945 | ₩3,040 | +0.66% | 5.4만 |
|---|
| 2026.08.18 | ₩3,000 | ₩3,195 | ₩2,965 | ₩3,080 | +2.67% | 6.5만 |
|---|
| 2026.08.14 | ₩3,210 | ₩3,220 | ₩2,975 | ₩3,010 | -6.23% | 10.3만 |
|---|
| 2026.08.13 | ₩3,460 | ₩3,465 | ₩3,000 | ₩3,085 | -10.84% | 14.8만 |
|---|
| 2026.08.12 | ₩3,650 | ₩3,925 | ₩3,180 | ₩3,460 | -5.21% | 45.2만 |
|---|
| 2026.08.11 | ₩3,390 | ₩4,325 | ₩3,390 | ₩3,685 | +8.70% | 195.1만 |
|---|
| 2026.08.10 | ₩2,820 | ₩3,330 | ₩2,820 | ₩3,330 | +18.09% | 15.9만 |
|---|
| 2026.08.07 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,655 | ₩2,785 | ₩2,500 | ₩2,565 | -3.39% | 5.1만 |
|---|
| 2026.07.15 | ₩2,830 | ₩3,000 | ₩2,735 | ₩2,740 | -3.18% | 6.3만 |
|---|
| 2026.07.14 | ₩2,975 | ₩3,000 | ₩2,765 | ₩2,875 | -3.36% | 7만 |
|---|
| 2026.07.13 | ₩2,950 | ₩3,020 | ₩2,750 | ₩2,940 | -0.34% | 6.5만 |
|---|
| 2026.07.10 | ₩2,725 | ₩3,540 | ₩2,725 | ₩3,000 | +10.09% | 43.4만 |
|---|
| 2026.07.09 | ₩2,805 | ₩2,865 | ₩2,575 | ₩2,725 | -2.85% | 2.4만 |
|---|
| 2026.07.08 | ₩2,895 | ₩2,925 | ₩2,700 | ₩2,800 | -3.28% | 3.7만 |
|---|
| 2026.07.07 | ₩3,135 | ₩3,135 | ₩2,835 | ₩2,900 | -7.50% | 7.9만 |
|---|
| 2026.07.06 | ₩3,165 | ₩3,875 | ₩2,990 | ₩3,135 | -0.95% | 28.9만 |
|---|
| 2026.07.03 | ₩4,050 | ₩4,505 | ₩2,810 | ₩3,075 | -24.07% | 125.9만 |
|---|
| 2026.07.02 | ₩2,740 | ₩3,575 | ₩2,740 | ₩3,575 | +30.47% | 21.2만 |
|---|
| 2026.07.01 | ₩2,775 | ₩2,840 | ₩2,700 | ₩2,750 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩2,895 | ₩2,980 | ₩2,750 | ₩2,775 | -4.15% | 2.8만 |
|---|
| 2026.06.29 | ₩2,800 | ₩3,060 | ₩2,800 | ₩2,895 | +3.39% | 3만 |
|---|
| 2026.06.26 | ₩3,110 | ₩3,110 | ₩2,705 | ₩2,800 | -9.97% | 2.7만 |
|---|
| 2026.06.25 | ₩3,000 | ₩3,410 | ₩3,000 | ₩3,110 | +3.67% | 10.3만 |
|---|
| 2026.06.24 | ₩3,250 | ₩3,250 | ₩2,945 | ₩3,000 | -7.69% | 4.4만 |
|---|
| 2026.06.23 | ₩3,555 | ₩3,555 | ₩3,205 | ₩3,255 | -8.44% | 4.9만 |
|---|
| 2026.06.22 | ₩3,510 | ₩3,750 | ₩3,350 | ₩3,505 | -0.14% | 4.4만 |
|---|
| 2026.06.19 | ₩3,730 | ₩3,765 | ₩3,365 | ₩3,510 | -5.90% | 4.1만 |
|---|
| 2026.06.18 | ₩3,860 | ₩4,075 | ₩3,700 | ₩3,725 | -3.50% | 3.1만 |
|---|
| 2026.06.17 | ₩3,775 | ₩4,070 | ₩3,650 | ₩3,865 | +2.38% | 8.7만 |
|---|
| 2026.06.16 | ₩4,000 | ₩4,150 | ₩3,705 | ₩3,750 | -6.25% | 11.7만 |
|---|
| 2026.06.15 | ₩4,600 | ₩5,185 | ₩4,175 | ₩4,175 | -9.24% | 58.5만 |
|---|
| 2026.06.12 | ₩3,710 | ₩3,990 | ₩3,665 | ₩3,990 | +7.55% | 3.3만 |
|---|
| 2026.06.11 | ₩3,330 | ₩3,740 | ₩3,330 | ₩3,660 | +9.91% | 3.4만 |
|---|
| 2026.06.10 | ₩3,755 | ₩3,755 | ₩3,375 | ₩3,400 | -9.45% | 19 |
|---|
| 2026.06.09 | ₩3,535 | ₩3,820 | ₩3,535 | ₩3,705 | +4.81% | 4.5만 |
|---|
| 2026.06.08 | ₩3,795 | ₩3,795 | ₩3,400 | ₩3,535 | -6.85% | 5만 |
|---|
| 2026.06.05 | ₩3,675 | ₩4,650 | ₩3,675 | ₩3,795 | +3.27% | 24.2만 |
|---|
| 2026.06.04 | ₩3,785 | ₩3,900 | ₩3,575 | ₩3,675 | -2.91% | 3.1만 |
|---|
| 2026.06.02 | ₩3,695 | ₩3,800 | ₩3,545 | ₩3,785 | +2.44% | 3.8만 |
|---|
| 2026.06.01 | ₩4,030 | ₩4,030 | ₩3,630 | ₩3,700 | -8.19% | 5만 |
|---|
| 2026.05.29 | ₩4,460 | ₩4,670 | ₩3,800 | ₩4,065 | -8.86% | 12.2만 |
|---|
| 2026.05.28 | ₩4,915 | ₩4,930 | ₩4,500 | ₩4,500 | -8.44% | 4.3만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,155 | ₩4,900 | ₩4,905 | -4.76% | 3만 |
|---|
| 2026.05.26 | ₩5,370 | ₩5,480 | ₩5,005 | ₩5,150 | -4.10% | 2.4만 |
|---|
| 2026.05.22 | ₩5,005 | ₩5,805 | ₩5,005 | ₩5,365 | +7.19% | 12만 |
|---|
| 2026.05.21 | ₩5,055 | ₩5,250 | ₩4,860 | ₩4,980 | -1.48% | 2.1만 |
|---|
| 2026.05.20 | ₩5,180 | ₩5,185 | ₩4,975 | ₩4,975 | -3.96% | 2.5만 |
|---|
| 2026.05.19 | ₩5,250 | ₩5,265 | ₩5,090 | ₩5,225 | -0.48% | 2.2만 |
|---|
| 2026.05.18 | ₩5,305 | ₩5,305 | ₩5,100 | ₩5,250 | -1.04% | 2.1만 |
|---|
| 2026.05.15 | ₩5,565 | ₩5,565 | ₩5,300 | ₩5,305 | -4.67% | 4.9만 |
|---|
| 2026.05.14 | ₩5,615 | ₩5,625 | ₩5,425 | ₩5,565 | -0.89% | 2.7만 |
|---|
| 2026.05.13 | ₩5,605 | ₩5,700 | ₩5,505 | ₩5,615 | +0.18% | 1.5만 |
|---|
| 2026.05.12 | ₩5,610 | ₩5,785 | ₩5,500 | ₩5,610 | 0.00% | 3.3만 |
|---|
| 2026.05.11 | ₩6,055 | ₩6,055 | ₩5,610 | ₩5,660 | -6.52% | 6만 |
|---|
| 2026.05.08 | ₩6,240 | ₩6,240 | ₩5,960 | ₩5,965 | -4.41% | 2.4만 |
|---|
| 2026.05.07 | ₩6,000 | ₩6,290 | ₩6,000 | ₩6,040 | +0.67% | 2.3만 |
|---|
| 2026.05.06 | ₩6,345 | ₩6,345 | ₩6,025 | ₩6,055 | -4.57% | 4.8만 |
|---|
| 2026.05.04 | ₩6,345 | ₩6,405 | ₩6,305 | ₩6,345 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩6,400 | ₩6,480 | ₩6,340 | ₩6,345 | -0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩6,470 | ₩6,470 | ₩6,330 | ₩6,425 | -0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩6,645 | ₩6,645 | ₩6,395 | ₩6,420 | -3.39% | 3.1만 |
|---|
| 2026.04.27 | ₩6,555 | ₩6,595 | ₩6,400 | ₩6,470 | -1.30% | 2.5만 |
|---|
| 2026.04.24 | ₩6,405 | ₩6,580 | ₩6,395 | ₩6,550 | +2.26% | 2.7만 |
|---|
| 2026.04.23 | ₩6,520 | ₩6,550 | ₩6,390 | ₩6,405 | -1.76% | 1.8만 |
|---|
| 2026.04.22 | ₩6,400 | ₩6,520 | ₩6,285 | ₩6,520 | +1.88% | 3.7만 |
|---|
| 2026.04.21 | ₩6,475 | ₩6,520 | ₩6,375 | ₩6,400 | -1.16% | 3.2만 |
|---|
| 2026.04.20 | ₩6,475 | ₩6,620 | ₩6,395 | ₩6,475 | 0.00% | 3.8만 |
|---|
| 2026.04.17 | ₩6,575 | ₩6,575 | ₩6,400 | ₩6,475 | -1.52% | 2.2만 |
|---|
| 2026.04.16 | ₩6,485 | ₩6,680 | ₩6,425 | ₩6,490 | +0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩6,485 | ₩6,545 | ₩6,370 | ₩6,445 | -0.62% | 3.3만 |
|---|
| 2026.04.14 | ₩6,410 | ₩6,550 | ₩6,385 | ₩6,485 | +1.17% | 3.1만 |
|---|
| 2026.04.13 | ₩6,475 | ₩6,495 | ₩6,325 | ₩6,335 | -2.16% | 2.8만 |
|---|
| 2026.04.10 | ₩6,305 | ₩6,615 | ₩6,285 | ₩6,455 | +2.38% | 4.1만 |
|---|
| 2026.04.09 | ₩6,420 | ₩6,470 | ₩6,255 | ₩6,290 | -2.02% | 3만 |
|---|
| 2026.04.08 | ₩6,350 | ₩6,450 | ₩6,265 | ₩6,420 | +1.10% | 3.5만 |
|---|
| 2026.04.07 | ₩6,220 | ₩6,330 | ₩6,125 | ₩6,205 | -0.24% | 2.6만 |
|---|
| 2026.04.06 | ₩6,385 | ₩6,390 | ₩6,230 | ₩6,270 | -1.80% | 2.7만 |
|---|
| 2026.04.03 | ₩6,290 | ₩6,635 | ₩6,290 | ₩6,390 | +1.59% | 3.8만 |
|---|
| 2026.04.02 | ₩6,605 | ₩6,635 | ₩6,190 | ₩6,200 | -6.13% | 6.1만 |
|---|
| 2026.04.01 | ₩6,940 | ₩6,945 | ₩6,400 | ₩6,590 | -5.04% | 7.8만 |
|---|
| 2026.03.31 | ₩6,480 | ₩7,000 | ₩6,350 | ₩6,390 | -1.39% | 7만 |
|---|
| 2026.03.30 | ₩6,275 | ₩7,500 | ₩5,890 | ₩6,480 | +3.27% | 33만 |
|---|
| 2026.03.27 | ₩6,335 | ₩6,385 | ₩6,085 | ₩6,275 | -0.95% | 3.6만 |
|---|
| 2026.03.26 | ₩6,425 | ₩6,915 | ₩6,295 | ₩6,335 | -1.40% | 13.1만 |
|---|
| 2026.03.25 | ₩6,610 | ₩6,640 | ₩6,325 | ₩6,420 | -2.87% | 10만 |
|---|
| 2026.03.24 | ₩6,640 | ₩6,820 | ₩6,505 | ₩6,575 | -0.98% | 8만 |
|---|
| 2026.03.23 | ₩6,725 | ₩6,780 | ₩6,540 | ₩6,555 | -2.53% | 11.4만 |
|---|
| 2026.03.20 | ₩7,050 | ₩7,790 | ₩6,825 | ₩6,835 | -3.05% | 42.7만 |
|---|
| 2026.03.19 | ₩7,295 | ₩7,310 | ₩6,920 | ₩6,945 | -4.80% | 20.9만 |
|---|
| 2026.03.18 | ₩8,725 | ₩8,735 | ₩7,295 | ₩7,295 | -16.39% | 61.7만 |
|---|
| 2026.03.17 | ₩8,545 | ₩9,865 | ₩8,220 | ₩8,400 | -1.70% | 264.7만 |
|---|
| 2026.03.16 | ₩8,500 | ₩9,590 | ₩7,880 | ₩8,250 | -2.94% | 440.5만 |
|---|
| 2026.03.13 | ₩5,985 | ₩7,800 | ₩5,900 | ₩7,800 | +30.33% | 28.9만 |
|---|
| 2026.03.12 | ₩6,000 | ₩6,115 | ₩5,750 | ₩6,000 | 0.00% | 1.5만 |
|---|
| 2026.03.11 | ₩5,790 | ₩6,030 | ₩5,770 | ₩6,000 | +3.63% | 2.4만 |
|---|
| 2026.03.10 | ₩5,800 | ₩5,955 | ₩5,640 | ₩5,840 | +0.69% | 3.2만 |
|---|
| 2026.03.09 | ₩5,270 | ₩5,885 | ₩5,270 | ₩5,775 | +9.58% | 2.3만 |
|---|
| 2026.03.06 | ₩5,830 | ₩5,925 | ₩5,630 | ₩5,895 | +1.11% | 2.8만 |
|---|
| 2026.03.05 | ₩5,600 | ₩5,965 | ₩5,455 | ₩5,885 | +5.09% | 6만 |
|---|
| 2026.03.04 | ₩5,975 | ₩5,975 | ₩5,030 | ₩5,380 | -9.96% | 10만 |
|---|
| 2026.03.03 | ₩6,240 | ₩6,295 | ₩5,985 | ₩5,985 | -4.09% | 7만 |
|---|
| 2026.02.27 | ₩6,325 | ₩6,830 | ₩6,250 | ₩6,300 | -0.40% | 11만 |
|---|
| 2026.02.26 | ₩6,550 | ₩6,655 | ₩6,245 | ₩6,250 | -4.58% | 8.7만 |
|---|
| 2026.02.25 | ₩6,715 | ₩6,795 | ₩6,540 | ₩6,550 | -2.46% | 6.1만 |
|---|
| 2026.02.24 | ₩6,865 | ₩6,885 | ₩6,625 | ₩6,650 | -3.13% | 8만 |
|---|
| 2026.02.23 | ₩6,715 | ₩6,845 | ₩6,500 | ₩6,560 | -2.31% | 11.3만 |
|---|
| 2026.02.20 | ₩6,890 | ₩6,930 | ₩6,665 | ₩6,715 | -2.54% | 7.1만 |
|---|
| 2026.02.19 | ₩7,075 | ₩7,170 | ₩6,750 | ₩6,890 | -2.61% | 9.3만 |
|---|
| 2026.02.13 | ₩7,505 | ₩7,580 | ₩7,000 | ₩7,150 | -4.73% | 17.2만 |
|---|
| 2026.02.12 | ₩7,780 | ₩7,900 | ₩7,575 | ₩7,650 | -1.67% | 13.4만 |
|---|
| 2026.02.11 | ₩7,365 | ₩8,780 | ₩7,290 | ₩7,975 | +8.28% | 88.3만 |
|---|
| 2026.02.10 | ₩7,450 | ₩7,630 | ₩7,285 | ₩7,340 | -1.48% | 6.5만 |
|---|
| 2026.02.09 | ₩7,525 | ₩7,850 | ₩7,355 | ₩7,450 | -1.00% | 6.7만 |
|---|
| 2026.02.06 | ₩7,525 | ₩7,620 | ₩7,165 | ₩7,375 | -1.99% | 10.3만 |
|---|
| 2026.02.05 | ₩7,590 | ₩8,800 | ₩7,350 | ₩7,620 | +0.40% | 71.6만 |
|---|
| 2026.02.04 | ₩7,775 | ₩7,935 | ₩7,450 | ₩7,590 | -2.38% | 13.2만 |
|---|
| 2026.02.03 | ₩7,950 | ₩8,200 | ₩7,535 | ₩7,610 | -4.28% | 19.1만 |
|---|
| 2026.02.02 | ₩7,500 | ₩8,820 | ₩7,500 | ₩7,810 | +4.13% | 84.3만 |
|---|
| 2026.01.30 | ₩7,000 | ₩8,400 | ₩6,875 | ₩7,495 | +7.07% | 88.4만 |
|---|
| 2026.01.29 | ₩6,915 | ₩6,915 | ₩6,690 | ₩6,875 | -0.58% | 6.4만 |
|---|
| 2026.01.28 | ₩6,950 | ₩7,105 | ₩6,785 | ₩6,915 | -0.50% | 9.2만 |
|---|
| 2026.01.27 | ₩6,975 | ₩7,030 | ₩6,800 | ₩6,900 | -1.08% | 5.8만 |
|---|
| 2026.01.26 | ₩6,825 | ₩7,110 | ₩6,820 | ₩6,975 | +2.20% | 9.2만 |
|---|
| 2026.01.23 | ₩7,040 | ₩7,145 | ₩6,700 | ₩6,745 | -4.19% | 11.7만 |
|---|
| 2026.01.22 | ₩7,040 | ₩8,035 | ₩6,995 | ₩7,040 | 0.00% | 35.8만 |
|---|
| 2026.01.21 | ₩7,325 | ₩7,325 | ₩6,805 | ₩7,050 | -3.75% | 18.9만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,125 | ₩7,300 | ₩7,335 | -9.00% | 47.3만 |
|---|
| 2026.01.19 | ₩9,660 | ₩9,665 | ₩7,785 | ₩8,060 | -16.56% | 274.1만 |
|---|
| 2026.01.16 | ₩6,350 | ₩7,720 | ₩6,120 | ₩7,720 | +21.57% | 212만 |
|---|
| 2026.01.15 | ₩5,830 | ₩6,140 | ₩5,725 | ₩5,940 | +1.89% | 4.1만 |
|---|
| 2026.01.14 | ₩5,875 | ₩5,985 | ₩5,835 | ₩5,880 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩6,000 | ₩6,080 | ₩5,865 | ₩5,875 | -2.08% | 1.8만 |
|---|
| 2026.01.12 | ₩6,160 | ₩6,195 | ₩6,000 | ₩6,030 | -2.11% | 3.2만 |
|---|
| 2026.01.09 | ₩5,640 | ₩6,480 | ₩5,640 | ₩6,160 | +9.22% | 17만 |
|---|
| 2026.01.08 | ₩5,910 | ₩5,910 | ₩5,595 | ₩5,620 | -4.91% | 2.6만 |
|---|
| 2026.01.07 | ₩6,050 | ₩6,050 | ₩5,800 | ₩5,830 | -3.64% | 4.2만 |
|---|
| 2026.01.06 | ₩6,145 | ₩6,195 | ₩6,020 | ₩6,050 | -1.55% | 2.1만 |
|---|
| 2026.01.05 | ₩6,280 | ₩6,325 | ₩6,085 | ₩6,145 | -2.15% | 2.9만 |
|---|
| 2026.01.02 | ₩6,300 | ₩6,350 | ₩6,225 | ₩6,280 | -0.32% | 2.2만 |
|---|
| 2025.12.30 | ₩6,245 | ₩6,290 | ₩6,000 | ₩6,175 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,190 | ₩6,290 | ₩6,010 | ₩6,245 | +0.89% | 2.4만 |
|---|
| 2025.12.26 | ₩6,465 | ₩6,550 | ₩6,050 | ₩6,180 | -4.41% | 8.2만 |
|---|
| 2025.12.24 | ₩6,400 | ₩6,945 | ₩6,205 | ₩6,465 | +1.02% | 11.9만 |
|---|
| 2025.12.23 | ₩6,445 | ₩6,510 | ₩6,290 | ₩6,335 | -1.71% | 4만 |
|---|
| 2025.12.22 | ₩6,445 | ₩6,625 | ₩6,365 | ₩6,415 | -0.47% | 6.2만 |
|---|
| 2025.12.19 | ₩6,375 | ₩6,735 | ₩6,250 | ₩6,445 | +1.10% | 14.3만 |
|---|
| 2025.12.18 | ₩7,140 | ₩7,140 | ₩6,250 | ₩6,250 | -12.46% | 31.4만 |
|---|
| 2025.12.17 | ₩7,095 | ₩8,200 | ₩6,750 | ₩7,165 | +0.99% | 242.2만 |
|---|
| 2025.12.16 | ₩6,040 | ₩7,775 | ₩5,975 | ₩7,000 | +15.89% | 148.7만 |
|---|
| 2025.12.15 | ₩6,255 | ₩6,325 | ₩5,850 | ₩6,040 | -3.44% | 6.2만 |
|---|
| 2025.12.12 | ₩6,450 | ₩6,630 | ₩6,210 | ₩6,255 | -3.02% | 5만 |
|---|
| 2025.12.11 | ₩6,495 | ₩6,565 | ₩6,390 | ₩6,425 | -1.08% | 1.1만 |
|---|
| 2025.12.10 | ₩6,550 | ₩6,600 | ₩6,375 | ₩6,415 | -2.06% | 2.4만 |
|---|
| 2025.12.09 | ₩6,555 | ₩6,575 | ₩6,300 | ₩6,525 | -0.46% | 9.2천 |
|---|
| 2025.12.08 | ₩6,410 | ₩6,620 | ₩6,400 | ₩6,525 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩6,520 | ₩6,575 | ₩6,380 | ₩6,410 | -1.69% | 3.3만 |
|---|
| 2025.12.04 | ₩6,710 | ₩6,785 | ₩6,520 | ₩6,520 | -2.83% | 1.9만 |
|---|
| 2025.12.03 | ₩6,760 | ₩6,850 | ₩6,710 | ₩6,710 | -0.74% | 6.2천 |
|---|
| 2025.12.02 | ₩6,800 | ₩6,860 | ₩6,650 | ₩6,760 | -0.59% | 6천 |
|---|
| 2025.12.01 | ₩6,785 | ₩6,890 | ₩6,720 | ₩6,850 | +0.96% | 8.6천 |
|---|
| 2025.11.28 | ₩6,620 | ₩6,795 | ₩6,620 | ₩6,785 | +2.49% | 1.1만 |
|---|
| 2025.11.27 | ₩6,555 | ₩6,690 | ₩6,555 | ₩6,650 | +1.45% | 6.5천 |
|---|
| 2025.11.26 | ₩6,505 | ₩6,690 | ₩6,505 | ₩6,635 | +2.00% | 5.8천 |
|---|
| 2025.11.25 | ₩6,565 | ₩6,620 | ₩6,500 | ₩6,540 | -0.38% | 5.9천 |
|---|
| 2025.11.24 | ₩6,700 | ₩6,700 | ₩6,525 | ₩6,565 | -2.01% | 1.5만 |
|---|
| 2025.11.21 | ₩6,825 | ₩6,825 | ₩6,625 | ₩6,650 | -2.56% | 9.6천 |
|---|
| 2025.11.20 | ₩6,845 | ₩6,905 | ₩6,765 | ₩6,830 | -0.22% | 8.9천 |
|---|
| 2025.11.19 | ₩6,570 | ₩6,845 | ₩6,550 | ₩6,845 | +4.19% | 1.6만 |
|---|
| 2025.11.18 | ₩6,860 | ₩6,860 | ₩6,570 | ₩6,570 | -4.23% | 2.9만 |
|---|
| 2025.11.17 | ₩7,130 | ₩7,175 | ₩6,660 | ₩6,865 | -3.72% | 2.1만 |
|---|
| 2025.11.14 | ₩6,990 | ₩7,535 | ₩6,925 | ₩7,120 | +1.86% | 8.6만 |
|---|
| 2025.11.13 | ₩6,850 | ₩7,120 | ₩6,850 | ₩6,990 | +2.04% | 1.4만 |
|---|
| 2025.11.12 | ₩6,865 | ₩7,145 | ₩6,865 | ₩7,025 | +2.33% | 2.7만 |
|---|
| 2025.11.11 | ₩7,030 | ₩7,030 | ₩6,885 | ₩6,925 | -1.49% | 9.1천 |
|---|
| 2025.11.10 | ₩6,765 | ₩7,050 | ₩6,765 | ₩7,005 | +3.55% | 1.3만 |
|---|
| 2025.11.07 | ₩7,055 | ₩7,055 | ₩6,810 | ₩6,810 | -3.47% | 2만 |
|---|
| 2025.11.06 | ₩7,165 | ₩7,240 | ₩7,025 | ₩7,055 | -1.54% | 2.1만 |
|---|
| 2025.11.05 | ₩6,995 | ₩7,180 | ₩6,655 | ₩7,165 | +2.43% | 4.3만 |
|---|
| 2025.11.04 | ₩6,810 | ₩7,305 | ₩6,810 | ₩7,000 | +2.79% | 4.4만 |
|---|
| 2025.11.03 | ₩7,420 | ₩7,420 | ₩6,970 | ₩7,060 | -4.85% | 6만 |
|---|
| 2025.10.31 | ₩6,800 | ₩8,175 | ₩6,800 | ₩7,420 | +9.12% | 56.2만 |
|---|
| 2025.10.30 | ₩6,965 | ₩6,970 | ₩6,710 | ₩6,750 | -3.09% | 3.6만 |
|---|
| 2025.10.29 | ₩7,100 | ₩7,155 | ₩6,885 | ₩6,965 | -1.90% | 3.4만 |
|---|
| 2025.10.28 | ₩7,310 | ₩7,310 | ₩7,100 | ₩7,160 | -2.05% | 2.7만 |
|---|
| 2025.10.27 | ₩7,350 | ₩7,475 | ₩7,175 | ₩7,310 | -0.54% | 1.9만 |
|---|
| 2025.10.24 | ₩7,375 | ₩7,425 | ₩7,205 | ₩7,350 | -0.34% | 1.5만 |
|---|
| 2025.10.23 | ₩7,535 | ₩7,575 | ₩7,355 | ₩7,375 | -2.12% | 1.6만 |
|---|
| 2025.10.22 | ₩7,460 | ₩7,570 | ₩7,350 | ₩7,535 | +1.01% | 1.1만 |
|---|
| 2025.10.21 | ₩7,520 | ₩7,685 | ₩7,075 | ₩7,460 | -0.80% | 1.5만 |
|---|
| 2025.10.20 | ₩7,250 | ₩7,640 | ₩7,230 | ₩7,595 | +4.76% | 2.9만 |
|---|
| 2025.10.17 | ₩7,490 | ₩7,490 | ₩7,250 | ₩7,250 | -3.20% | 5.7만 |
|---|
| 2025.10.16 | ₩7,600 | ₩7,670 | ₩7,470 | ₩7,490 | -1.45% | 3만 |
|---|
| 2025.10.15 | ₩7,655 | ₩7,695 | ₩7,575 | ₩7,670 | +0.20% | 9.1천 |
|---|
| 2025.10.14 | ₩7,695 | ₩7,720 | ₩7,450 | ₩7,575 | -1.56% | 1.9만 |
|---|
| 2025.10.13 | ₩7,635 | ₩7,760 | ₩7,460 | ₩7,690 | +0.72% | 1.7만 |
|---|
| 2025.10.10 | ₩7,915 | ₩7,965 | ₩7,590 | ₩7,635 | -3.54% | 2.8만 |
|---|