시장 데이터를 불러오는 중
전체 종목
바이오노트 과거 주가
377740.KS · KOSPI
주요 제품·사업: Rapid 반제품 및 완제품, 동물용신속진단 키트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
377740.KS · KOSPI
주요 제품·사업: Rapid 반제품 및 완제품, 동물용신속진단 키트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,695 | ₩4,700 | ₩4,575 | ₩4,640 | -1.17% | 4.1만 |
| 2026.10.07 | ₩4,670 | ₩4,715 | ₩4,640 | ₩4,700 | +0.64% | 6.2만 |
| 2026.10.06 | ₩4,660 | ₩4,690 | ₩4,615 | ₩4,640 | -0.43% | 4.9만 |
| 2026.10.02 | ₩4,695 | ₩4,720 | ₩4,640 | ₩4,700 | +0.11% | 2.9만 |
| 2026.10.01 | ₩4,675 | ₩4,720 | ₩4,615 | ₩4,695 | +0.43% | 3.3만 |
| 2026.09.30 | ₩4,655 | ₩4,710 | ₩4,605 | ₩4,675 | +0.43% | 3.9만 |
| 2026.09.29 | ₩4,670 | ₩4,675 | ₩4,580 | ₩4,645 | -0.54% | 3.9만 |
| 2026.09.28 | ₩4,650 | ₩4,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,560 |
| ₩4,660 |
| +0.22% |
| 2.2만 |
| 2026.09.23 | ₩4,670 | ₩4,675 | ₩4,510 | ₩4,645 | -0.54% | 4.3만 |
|---|
| 2026.09.22 | ₩4,665 | ₩4,695 | ₩4,595 | ₩4,670 | +0.11% | 4.5만 |
|---|
| 2026.09.21 | ₩4,640 | ₩4,680 | ₩4,615 | ₩4,650 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩4,715 | ₩4,720 | ₩4,605 | ₩4,655 | -1.27% | 7.4만 |
|---|
| 2026.09.17 | ₩4,715 | ₩4,715 | ₩4,635 | ₩4,715 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩4,725 | ₩4,730 | ₩4,670 | ₩4,710 | -0.32% | 3.2만 |
|---|
| 2026.09.15 | ₩4,670 | ₩4,740 | ₩4,670 | ₩4,730 | +1.28% | 2.4만 |
|---|
| 2026.09.14 | ₩4,740 | ₩4,780 | ₩4,695 | ₩4,760 | +0.42% | 3.9만 |
|---|
| 2026.09.11 | ₩4,750 | ₩4,780 | ₩4,710 | ₩4,760 | +0.21% | 1.5만 |
|---|
| 2026.09.10 | ₩4,710 | ₩4,780 | ₩4,670 | ₩4,765 | +1.17% | 4.3만 |
|---|
| 2026.09.09 | ₩4,675 | ₩4,745 | ₩4,655 | ₩4,745 | +1.50% | 3.1만 |
|---|
| 2026.09.08 | ₩4,730 | ₩4,735 | ₩4,675 | ₩4,680 | -1.06% | 4.6만 |
|---|
| 2026.09.07 | ₩4,790 | ₩4,790 | ₩4,725 | ₩4,780 | -0.21% | 3.5만 |
|---|
| 2026.09.04 | ₩4,835 | ₩4,850 | ₩4,735 | ₩4,790 | -0.93% | 4.2만 |
|---|
| 2026.09.03 | ₩4,765 | ₩4,820 | ₩4,705 | ₩4,800 | +0.73% | 6.9만 |
|---|
| 2026.09.02 | ₩4,780 | ₩4,790 | ₩4,720 | ₩4,765 | -0.31% | 3.2만 |
|---|
| 2026.09.01 | ₩4,755 | ₩4,835 | ₩4,720 | ₩4,800 | +0.95% | 4.1만 |
|---|
| 2026.08.31 | ₩4,735 | ₩4,795 | ₩4,695 | ₩4,770 | +0.74% | 3.4만 |
|---|
| 2026.08.28 | ₩4,730 | ₩4,800 | ₩4,670 | ₩4,800 | +1.48% | 7.9만 |
|---|
| 2026.08.27 | ₩4,800 | ₩4,825 | ₩4,720 | ₩4,750 | -1.04% | 9.4만 |
|---|
| 2026.08.26 | ₩4,815 | ₩4,840 | ₩4,745 | ₩4,840 | +0.52% | 5.6만 |
|---|
| 2026.08.25 | ₩4,955 | ₩4,955 | ₩4,750 | ₩4,815 | -2.83% | 10.4만 |
|---|
| 2026.08.24 | ₩4,900 | ₩5,070 | ₩4,690 | ₩4,955 | +1.12% | 9.1만 |
|---|
| 2026.08.21 | ₩4,835 | ₩4,875 | ₩4,740 | ₩4,835 | 0.00% | 4.9만 |
|---|
| 2026.08.20 | ₩4,900 | ₩4,940 | ₩4,765 | ₩4,840 | -1.22% | 6.1만 |
|---|
| 2026.08.19 | ₩4,790 | ₩4,930 | ₩4,770 | ₩4,865 | +1.57% | 7.2만 |
|---|
| 2026.08.18 | ₩4,985 | ₩4,985 | ₩4,800 | ₩4,910 | -1.50% | 7.5만 |
|---|
| 2026.08.14 | ₩4,920 | ₩4,950 | ₩4,845 | ₩4,930 | +0.20% | 4만 |
|---|
| 2026.08.13 | ₩4,925 | ₩4,925 | ₩4,800 | ₩4,900 | -0.51% | 6.4만 |
|---|
| 2026.08.12 | ₩4,970 | ₩4,970 | ₩4,830 | ₩4,925 | -0.91% | 6.2만 |
|---|
| 2026.08.11 | ₩4,900 | ₩5,080 | ₩4,865 | ₩4,970 | +1.43% | 9.8만 |
|---|
| 2026.08.10 | ₩4,845 | ₩4,900 | ₩4,810 | ₩4,900 | +1.14% | 7.7만 |
|---|
| 2026.08.07 | ₩4,780 | ₩4,875 | ₩4,725 | ₩4,845 | +1.36% | 6만 |
|---|
| 2026.08.06 | ₩4,650 | ₩4,765 | ₩4,540 | ₩4,755 | +2.26% | 15.1만 |
|---|
| 2026.08.05 | ₩4,590 | ₩4,695 | ₩4,535 | ₩4,625 | +0.76% | 8만 |
|---|
| 2026.08.04 | ₩4,575 | ₩4,665 | ₩4,485 | ₩4,520 | -1.20% | 7.2만 |
|---|
| 2026.08.03 | ₩4,520 | ₩4,665 | ₩4,485 | ₩4,570 | +1.11% | 6.1만 |
|---|
| 2026.07.31 | ₩4,435 | ₩4,600 | ₩4,370 | ₩4,555 | +2.71% | 8.7만 |
|---|
| 2026.07.30 | ₩4,280 | ₩4,480 | ₩4,050 | ₩4,430 | +3.50% | 11.6만 |
|---|
| 2026.07.29 | ₩4,390 | ₩4,510 | ₩4,220 | ₩4,445 | +1.25% | 11.7만 |
|---|
| 2026.07.28 | ₩4,600 | ₩4,630 | ₩4,375 | ₩4,405 | -4.24% | 6.9만 |
|---|
| 2026.07.27 | ₩4,610 | ₩4,690 | ₩4,600 | ₩4,630 | +0.43% | 4.7만 |
|---|
| 2026.07.24 | ₩4,570 | ₩4,610 | ₩4,460 | ₩4,570 | 0.00% | 6.3만 |
|---|
| 2026.07.23 | ₩4,450 | ₩4,570 | ₩4,380 | ₩4,570 | +2.70% | 7.2만 |
|---|
| 2026.07.22 | ₩4,440 | ₩4,485 | ₩4,365 | ₩4,385 | -1.24% | 9.2만 |
|---|
| 2026.07.21 | ₩4,560 | ₩4,560 | ₩4,385 | ₩4,435 | -2.74% | 10만 |
|---|
| 2026.07.20 | ₩4,610 | ₩4,765 | ₩4,475 | ₩4,560 | -1.08% | 8.9만 |
|---|
| 2026.07.16 | ₩4,770 | ₩4,840 | ₩4,630 | ₩4,700 | -1.47% | 8.9만 |
|---|
| 2026.07.15 | ₩4,635 | ₩4,690 | ₩4,610 | ₩4,675 | +0.86% | 5.7만 |
|---|
| 2026.07.14 | ₩4,570 | ₩4,750 | ₩4,510 | ₩4,580 | +0.22% | 18.2만 |
|---|
| 2026.07.13 | ₩4,700 | ₩4,750 | ₩4,525 | ₩4,580 | -2.55% | 7.6만 |
|---|
| 2026.07.10 | ₩4,530 | ₩4,740 | ₩4,530 | ₩4,715 | +4.08% | 6.9만 |
|---|
| 2026.07.09 | ₩4,640 | ₩4,695 | ₩4,515 | ₩4,570 | -1.51% | 8.8만 |
|---|
| 2026.07.08 | ₩4,640 | ₩4,690 | ₩4,515 | ₩4,610 | -0.65% | 9.2만 |
|---|
| 2026.07.07 | ₩4,695 | ₩4,700 | ₩4,545 | ₩4,670 | -0.53% | 9.1만 |
|---|
| 2026.07.06 | ₩4,690 | ₩4,700 | ₩4,580 | ₩4,675 | -0.32% | 8.1만 |
|---|
| 2026.07.03 | ₩4,650 | ₩4,690 | ₩4,505 | ₩4,690 | +0.86% | 7.5만 |
|---|
| 2026.07.02 | ₩4,630 | ₩4,650 | ₩4,515 | ₩4,600 | -0.65% | 7.7만 |
|---|
| 2026.07.01 | ₩4,590 | ₩4,630 | ₩4,540 | ₩4,605 | +0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩4,475 | ₩4,560 | ₩4,400 | ₩4,555 | +1.79% | 4.1만 |
|---|
| 2026.06.29 | ₩4,240 | ₩4,520 | ₩4,240 | ₩4,510 | +6.37% | 10.9만 |
|---|
| 2026.06.26 | ₩4,550 | ₩4,550 | ₩4,255 | ₩4,365 | -4.07% | 8.2만 |
|---|
| 2026.06.25 | ₩4,470 | ₩4,500 | ₩4,285 | ₩4,440 | -0.67% | 8.6만 |
|---|
| 2026.06.24 | ₩4,300 | ₩4,580 | ₩4,290 | ₩4,450 | +3.49% | 9.7만 |
|---|
| 2026.06.23 | ₩4,540 | ₩4,545 | ₩4,320 | ₩4,375 | -3.63% | 6.4만 |
|---|
| 2026.06.22 | ₩4,620 | ₩4,620 | ₩4,440 | ₩4,590 | -0.65% | 11.7만 |
|---|
| 2026.06.19 | ₩4,610 | ₩4,680 | ₩4,530 | ₩4,640 | +0.65% | 7.8만 |
|---|
| 2026.06.18 | ₩4,790 | ₩4,790 | ₩4,615 | ₩4,630 | -3.34% | 6만 |
|---|
| 2026.06.17 | ₩4,880 | ₩4,960 | ₩4,660 | ₩4,750 | -2.66% | 5.8만 |
|---|
| 2026.06.16 | ₩4,950 | ₩4,990 | ₩4,820 | ₩4,880 | -1.41% | 6.5만 |
|---|
| 2026.06.15 | ₩4,870 | ₩4,975 | ₩4,850 | ₩4,955 | +1.75% | 9.4만 |
|---|
| 2026.06.12 | ₩4,850 | ₩4,900 | ₩4,790 | ₩4,870 | +0.41% | 9.7만 |
|---|
| 2026.06.11 | ₩4,635 | ₩4,810 | ₩4,610 | ₩4,810 | +3.78% | 6.4만 |
|---|
| 2026.06.10 | ₩4,650 | ₩4,730 | ₩4,600 | ₩4,720 | +1.51% | 1 |
|---|
| 2026.06.09 | ₩4,435 | ₩4,740 | ₩4,435 | ₩4,650 | +4.85% | 8.4만 |
|---|
| 2026.06.08 | ₩4,625 | ₩4,675 | ₩4,435 | ₩4,520 | -2.27% | 7.3만 |
|---|
| 2026.06.05 | ₩4,715 | ₩4,715 | ₩4,620 | ₩4,690 | -0.53% | 4.3만 |
|---|
| 2026.06.04 | ₩4,770 | ₩4,850 | ₩4,660 | ₩4,715 | -1.15% | 6.9만 |
|---|
| 2026.06.02 | ₩4,755 | ₩4,790 | ₩4,625 | ₩4,770 | +0.32% | 8.7만 |
|---|
| 2026.06.01 | ₩4,960 | ₩4,960 | ₩4,745 | ₩4,755 | -4.13% | 12.1만 |
|---|
| 2026.05.29 | ₩4,950 | ₩5,080 | ₩4,785 | ₩4,890 | -1.21% | 9.9만 |
|---|
| 2026.05.28 | ₩5,010 | ₩5,100 | ₩4,845 | ₩4,950 | -1.20% | 5.9만 |
|---|
| 2026.05.27 | ₩5,100 | ₩5,120 | ₩4,945 | ₩5,000 | -1.96% | 8.2만 |
|---|
| 2026.05.26 | ₩5,120 | ₩5,160 | ₩5,040 | ₩5,050 | -1.37% | 7만 |
|---|
| 2026.05.22 | ₩5,010 | ₩5,140 | ₩4,995 | ₩5,120 | +2.20% | 7.6만 |
|---|
| 2026.05.21 | ₩5,000 | ₩5,090 | ₩4,975 | ₩5,010 | +0.20% | 4.9만 |
|---|
| 2026.05.20 | ₩4,955 | ₩5,030 | ₩4,840 | ₩4,995 | +0.81% | 11.2만 |
|---|
| 2026.05.19 | ₩4,970 | ₩5,080 | ₩4,875 | ₩4,990 | +0.40% | 9.5만 |
|---|
| 2026.05.18 | ₩5,130 | ₩5,130 | ₩4,940 | ₩5,030 | -1.95% | 8만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,150 | ₩4,975 | ₩4,975 | -3.40% | 6만 |
|---|
| 2026.05.14 | ₩5,010 | ₩5,150 | ₩4,965 | ₩5,150 | +2.79% | 7.6만 |
|---|
| 2026.05.13 | ₩4,900 | ₩5,220 | ₩4,760 | ₩5,040 | +2.86% | 24.2만 |
|---|
| 2026.05.12 | ₩4,940 | ₩4,940 | ₩4,700 | ₩4,880 | -1.21% | 21.2만 |
|---|
| 2026.05.11 | ₩4,985 | ₩4,990 | ₩4,860 | ₩4,940 | -0.90% | 10.5만 |
|---|
| 2026.05.08 | ₩5,070 | ₩5,080 | ₩4,905 | ₩4,985 | -1.68% | 7.6만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,080 | ₩4,950 | ₩4,985 | -0.30% | 8.4만 |
|---|
| 2026.05.06 | ₩5,100 | ₩5,120 | ₩4,980 | ₩5,020 | -1.57% | 12만 |
|---|
| 2026.05.04 | ₩5,120 | ₩5,200 | ₩5,040 | ₩5,050 | -1.37% | 6.2만 |
|---|
| 2026.04.30 | ₩5,140 | ₩5,190 | ₩5,100 | ₩5,110 | -0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩5,140 | ₩5,190 | ₩5,130 | ₩5,130 | -0.19% | 7.7만 |
|---|
| 2026.04.28 | ₩5,190 | ₩5,210 | ₩5,140 | ₩5,170 | -0.39% | 6만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,200 | ₩5,140 | ₩5,170 | -0.39% | 5.1만 |
|---|
| 2026.04.24 | ₩5,130 | ₩5,190 | ₩5,090 | ₩5,190 | +1.17% | 3.5만 |
|---|
| 2026.04.23 | ₩5,090 | ₩5,150 | ₩5,050 | ₩5,130 | +0.79% | 4만 |
|---|
| 2026.04.22 | ₩5,130 | ₩5,190 | ₩5,050 | ₩5,070 | -1.17% | 5.2만 |
|---|
| 2026.04.21 | ₩5,150 | ₩5,190 | ₩5,100 | ₩5,130 | -0.39% | 7.7만 |
|---|
| 2026.04.20 | ₩5,240 | ₩5,290 | ₩5,110 | ₩5,140 | -1.91% | 9.1만 |
|---|
| 2026.04.17 | ₩5,270 | ₩5,350 | ₩5,210 | ₩5,280 | +0.19% | 16.9만 |
|---|
| 2026.04.16 | ₩5,090 | ₩5,150 | ₩5,040 | ₩5,120 | +0.59% | 4.7만 |
|---|
| 2026.04.15 | ₩5,010 | ₩5,050 | ₩4,990 | ₩5,040 | +0.60% | 3.9만 |
|---|
| 2026.04.14 | ₩4,950 | ₩5,000 | ₩4,950 | ₩4,970 | +0.40% | 4.6만 |
|---|
| 2026.04.13 | ₩4,950 | ₩5,020 | ₩4,885 | ₩4,965 | +0.30% | 4.7만 |
|---|
| 2026.04.10 | ₩4,935 | ₩4,995 | ₩4,920 | ₩4,965 | +0.61% | 3만 |
|---|
| 2026.04.09 | ₩4,920 | ₩5,000 | ₩4,900 | ₩4,930 | +0.20% | 3.8만 |
|---|
| 2026.04.08 | ₩4,895 | ₩5,040 | ₩4,895 | ₩4,920 | +0.51% | 5.7만 |
|---|
| 2026.04.07 | ₩4,970 | ₩4,970 | ₩4,850 | ₩4,850 | -2.41% | 7만 |
|---|
| 2026.04.06 | ₩5,020 | ₩5,080 | ₩4,880 | ₩4,940 | -1.59% | 10.8만 |
|---|
| 2026.04.03 | ₩5,010 | ₩5,130 | ₩5,000 | ₩5,020 | +0.20% | 2.8만 |
|---|
| 2026.04.02 | ₩5,230 | ₩5,240 | ₩4,985 | ₩4,995 | -4.49% | 14만 |
|---|
| 2026.04.01 | ₩5,220 | ₩5,220 | ₩5,090 | ₩5,170 | -0.96% | 4.4만 |
|---|
| 2026.03.31 | ₩5,290 | ₩5,290 | ₩5,060 | ₩5,060 | -4.35% | 8.2만 |
|---|
| 2026.03.30 | ₩5,280 | ₩5,320 | ₩5,160 | ₩5,290 | +0.19% | 8.7만 |
|---|
| 2026.03.27 | ₩5,430 | ₩5,540 | ₩5,370 | ₩5,480 | +0.92% | 7만 |
|---|
| 2026.03.26 | ₩5,490 | ₩5,570 | ₩5,420 | ₩5,470 | -0.36% | 6.6만 |
|---|
| 2026.03.25 | ₩5,380 | ₩5,510 | ₩5,380 | ₩5,490 | +2.04% | 5.2만 |
|---|
| 2026.03.24 | ₩5,370 | ₩5,440 | ₩5,320 | ₩5,380 | +0.19% | 4만 |
|---|
| 2026.03.23 | ₩5,400 | ₩5,410 | ₩5,310 | ₩5,330 | -1.30% | 5.5만 |
|---|
| 2026.03.20 | ₩5,350 | ₩5,460 | ₩5,320 | ₩5,440 | +1.68% | 4.1만 |
|---|
| 2026.03.19 | ₩5,420 | ₩5,430 | ₩5,320 | ₩5,340 | -1.48% | 4.2만 |
|---|
| 2026.03.18 | ₩5,390 | ₩5,470 | ₩5,390 | ₩5,400 | +0.19% | 8.5만 |
|---|
| 2026.03.17 | ₩5,470 | ₩5,470 | ₩5,350 | ₩5,370 | -1.83% | 3.9만 |
|---|
| 2026.03.16 | ₩5,430 | ₩5,490 | ₩5,340 | ₩5,360 | -1.29% | 8.8만 |
|---|
| 2026.03.13 | ₩5,400 | ₩5,500 | ₩5,280 | ₩5,440 | +0.74% | 14.2만 |
|---|
| 2026.03.12 | ₩5,530 | ₩5,560 | ₩5,300 | ₩5,370 | -2.89% | 31.2만 |
|---|
| 2026.03.11 | ₩5,380 | ₩5,580 | ₩5,350 | ₩5,410 | +0.56% | 9.3만 |
|---|
| 2026.03.10 | ₩5,500 | ₩5,500 | ₩5,230 | ₩5,340 | -2.91% | 12.8만 |
|---|
| 2026.03.09 | ₩5,440 | ₩5,440 | ₩5,180 | ₩5,330 | -2.02% | 10.9만 |
|---|
| 2026.03.06 | ₩5,380 | ₩5,550 | ₩5,310 | ₩5,460 | +1.49% | 9.1만 |
|---|
| 2026.03.05 | ₩5,390 | ₩5,580 | ₩5,320 | ₩5,500 | +2.04% | 11.6만 |
|---|
| 2026.03.04 | ₩5,570 | ₩5,570 | ₩5,000 | ₩5,110 | -8.26% | 22.8만 |
|---|
| 2026.03.03 | ₩5,520 | ₩5,680 | ₩5,500 | ₩5,570 | +0.91% | 26만 |
|---|
| 2026.02.27 | ₩5,670 | ₩5,710 | ₩5,540 | ₩5,620 | -0.88% | 18.6만 |
|---|
| 2026.02.26 | ₩5,860 | ₩5,860 | ₩5,610 | ₩5,670 | -3.24% | 58.5만 |
|---|
| 2026.02.25 | ₩6,230 | ₩6,260 | ₩6,130 | ₩6,200 | -0.48% | 20.8만 |
|---|
| 2026.02.24 | ₩6,070 | ₩6,240 | ₩5,990 | ₩6,230 | +2.64% | 25.2만 |
|---|
| 2026.02.23 | ₩5,970 | ₩6,060 | ₩5,850 | ₩6,050 | +1.34% | 22.5만 |
|---|
| 2026.02.20 | ₩5,780 | ₩5,890 | ₩5,760 | ₩5,850 | +1.21% | 9.5만 |
|---|
| 2026.02.19 | ₩5,920 | ₩5,920 | ₩5,720 | ₩5,830 | -1.52% | 13.1만 |
|---|
| 2026.02.13 | ₩5,800 | ₩5,970 | ₩5,740 | ₩5,800 | 0.00% | 10.4만 |
|---|
| 2026.02.12 | ₩5,790 | ₩5,830 | ₩5,700 | ₩5,800 | +0.17% | 8.4만 |
|---|
| 2026.02.11 | ₩5,760 | ₩5,790 | ₩5,680 | ₩5,740 | -0.35% | 11.5만 |
|---|
| 2026.02.10 | ₩5,700 | ₩5,740 | ₩5,620 | ₩5,720 | +0.35% | 8.2만 |
|---|
| 2026.02.09 | ₩5,570 | ₩5,700 | ₩5,570 | ₩5,650 | +1.44% | 7.9만 |
|---|
| 2026.02.06 | ₩5,660 | ₩5,660 | ₩5,380 | ₩5,540 | -2.12% | 14.7만 |
|---|
| 2026.02.05 | ₩5,700 | ₩5,830 | ₩5,630 | ₩5,660 | -0.70% | 11.8만 |
|---|
| 2026.02.04 | ₩5,770 | ₩5,800 | ₩5,670 | ₩5,800 | +0.52% | 12.3만 |
|---|
| 2026.02.03 | ₩5,910 | ₩5,950 | ₩5,650 | ₩5,770 | -2.37% | 16.9만 |
|---|
| 2026.02.02 | ₩5,970 | ₩5,970 | ₩5,680 | ₩5,710 | -4.36% | 21.2만 |
|---|
| 2026.01.30 | ₩5,660 | ₩5,960 | ₩5,660 | ₩5,840 | +3.18% | 63.6만 |
|---|
| 2026.01.29 | ₩5,480 | ₩5,590 | ₩5,390 | ₩5,560 | +1.46% | 12.8만 |
|---|
| 2026.01.28 | ₩5,530 | ₩5,540 | ₩5,470 | ₩5,470 | -1.08% | 10.2만 |
|---|
| 2026.01.27 | ₩5,530 | ₩5,550 | ₩5,460 | ₩5,530 | 0.00% | 4.9만 |
|---|
| 2026.01.26 | ₩5,290 | ₩5,530 | ₩5,190 | ₩5,530 | +4.54% | 15만 |
|---|
| 2026.01.23 | ₩5,160 | ₩5,360 | ₩5,110 | ₩5,290 | +2.52% | 8.4만 |
|---|
| 2026.01.22 | ₩5,100 | ₩5,190 | ₩5,100 | ₩5,140 | +0.78% | 5만 |
|---|
| 2026.01.21 | ₩5,230 | ₩5,230 | ₩5,080 | ₩5,100 | -2.49% | 5만 |
|---|
| 2026.01.20 | ₩5,080 | ₩5,230 | ₩5,080 | ₩5,180 | +1.97% | 5.8만 |
|---|
| 2026.01.19 | ₩5,150 | ₩5,170 | ₩5,080 | ₩5,100 | -0.97% | 8.1만 |
|---|
| 2026.01.16 | ₩5,200 | ₩5,230 | ₩5,150 | ₩5,190 | -0.19% | 4.9만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,230 | ₩5,100 | ₩5,200 | +0.19% | 7.4만 |
|---|
| 2026.01.14 | ₩5,200 | ₩5,240 | ₩5,110 | ₩5,190 | -0.19% | 8.3만 |
|---|
| 2026.01.13 | ₩5,250 | ₩5,290 | ₩5,180 | ₩5,200 | -0.95% | 14.2만 |
|---|
| 2026.01.12 | ₩5,360 | ₩5,560 | ₩5,220 | ₩5,250 | -2.05% | 14.4만 |
|---|
| 2026.01.09 | ₩5,410 | ₩5,460 | ₩5,340 | ₩5,360 | -0.92% | 9.5만 |
|---|
| 2026.01.08 | ₩5,520 | ₩5,540 | ₩5,430 | ₩5,430 | -1.63% | 6.1만 |
|---|
| 2026.01.07 | ₩5,510 | ₩5,530 | ₩5,470 | ₩5,520 | +0.18% | 6.7만 |
|---|
| 2026.01.06 | ₩5,500 | ₩5,530 | ₩5,470 | ₩5,510 | +0.18% | 5.6만 |
|---|
| 2026.01.05 | ₩5,520 | ₩5,630 | ₩5,470 | ₩5,500 | -0.36% | 8.1만 |
|---|
| 2026.01.02 | ₩5,450 | ₩5,610 | ₩5,450 | ₩5,520 | +1.28% | 5.7만 |
|---|
| 2025.12.30 | ₩5,510 | ₩5,540 | ₩5,460 | ₩5,470 | -0.73% | 4.1만 |
|---|
| 2025.12.29 | ₩5,620 | ₩5,620 | ₩5,510 | ₩5,530 | -1.60% | 3.2만 |
|---|
| 2025.12.26 | ₩5,590 | ₩5,690 | ₩5,590 | ₩5,620 | +0.54% | 6만 |
|---|
| 2025.12.24 | ₩5,580 | ₩5,650 | ₩5,580 | ₩5,610 | +0.54% | 3.8만 |
|---|
| 2025.12.23 | ₩5,630 | ₩5,650 | ₩5,590 | ₩5,600 | -0.53% | 3만 |
|---|
| 2025.12.22 | ₩5,650 | ₩5,670 | ₩5,600 | ₩5,640 | -0.18% | 3.7만 |
|---|
| 2025.12.19 | ₩5,640 | ₩5,660 | ₩5,590 | ₩5,650 | +0.18% | 3.9만 |
|---|
| 2025.12.18 | ₩5,580 | ₩5,630 | ₩5,530 | ₩5,580 | 0.00% | 6.4만 |
|---|
| 2025.12.17 | ₩5,650 | ₩5,670 | ₩5,590 | ₩5,620 | -0.53% | 2.8만 |
|---|
| 2025.12.16 | ₩5,570 | ₩5,640 | ₩5,570 | ₩5,620 | +0.90% | 4.4만 |
|---|
| 2025.12.15 | ₩5,600 | ₩5,630 | ₩5,570 | ₩5,600 | 0.00% | 2.8만 |
|---|
| 2025.12.12 | ₩5,710 | ₩5,710 | ₩5,580 | ₩5,610 | -1.75% | 4.1만 |
|---|
| 2025.12.11 | ₩5,620 | ₩5,700 | ₩5,600 | ₩5,650 | +0.53% | 6.1만 |
|---|
| 2025.12.10 | ₩5,690 | ₩5,690 | ₩5,590 | ₩5,590 | -1.76% | 6.1만 |
|---|
| 2025.12.09 | ₩5,570 | ₩5,750 | ₩5,560 | ₩5,690 | +2.15% | 6.1만 |
|---|
| 2025.12.08 | ₩5,650 | ₩5,700 | ₩5,540 | ₩5,560 | -1.59% | 14만 |
|---|
| 2025.12.05 | ₩5,560 | ₩5,650 | ₩5,560 | ₩5,640 | +1.44% | 4.3만 |
|---|
| 2025.12.04 | ₩5,680 | ₩5,680 | ₩5,540 | ₩5,590 | -1.58% | 2.7만 |
|---|
| 2025.12.03 | ₩5,690 | ₩5,700 | ₩5,600 | ₩5,630 | -1.05% | 7.4만 |
|---|
| 2025.12.02 | ₩5,630 | ₩5,690 | ₩5,560 | ₩5,650 | +0.36% | 5.2만 |
|---|
| 2025.12.01 | ₩5,690 | ₩5,700 | ₩5,610 | ₩5,620 | -1.23% | 3.8만 |
|---|
| 2025.11.28 | ₩5,550 | ₩5,680 | ₩5,550 | ₩5,640 | +1.62% | 2.4만 |
|---|
| 2025.11.27 | ₩5,590 | ₩5,640 | ₩5,560 | ₩5,570 | -0.36% | 1.3만 |
|---|
| 2025.11.26 | ₩5,510 | ₩5,620 | ₩5,510 | ₩5,570 | +1.09% | 2.2만 |
|---|
| 2025.11.25 | ₩5,550 | ₩5,550 | ₩5,490 | ₩5,500 | -0.90% | 1.9만 |
|---|
| 2025.11.24 | ₩5,590 | ₩5,590 | ₩5,480 | ₩5,530 | -1.07% | 3.5만 |
|---|
| 2025.11.21 | ₩5,540 | ₩5,540 | ₩5,470 | ₩5,490 | -0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩5,620 | ₩5,630 | ₩5,530 | ₩5,590 | -0.53% | 2.7만 |
|---|
| 2025.11.19 | ₩5,440 | ₩5,540 | ₩5,440 | ₩5,500 | +1.10% | 3.6만 |
|---|
| 2025.11.18 | ₩5,640 | ₩5,640 | ₩5,450 | ₩5,450 | -3.37% | 10.1만 |
|---|
| 2025.11.17 | ₩5,710 | ₩5,730 | ₩5,590 | ₩5,600 | -1.93% | 4.1만 |
|---|
| 2025.11.14 | ₩5,720 | ₩5,810 | ₩5,590 | ₩5,710 | -0.17% | 4.6만 |
|---|
| 2025.11.13 | ₩5,740 | ₩5,850 | ₩5,700 | ₩5,800 | +1.05% | 6.9만 |
|---|
| 2025.11.12 | ₩5,660 | ₩5,720 | ₩5,570 | ₩5,710 | +0.88% | 8.3만 |
|---|
| 2025.11.11 | ₩5,680 | ₩5,710 | ₩5,580 | ₩5,620 | -1.06% | 5만 |
|---|
| 2025.11.10 | ₩5,640 | ₩5,660 | ₩5,580 | ₩5,660 | +0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩5,550 | ₩5,590 | ₩5,490 | ₩5,590 | +0.72% | 4.4만 |
|---|
| 2025.11.06 | ₩5,630 | ₩5,630 | ₩5,490 | ₩5,530 | -1.78% | 4.7만 |
|---|
| 2025.11.05 | ₩5,480 | ₩5,570 | ₩5,430 | ₩5,560 | +1.46% | 12만 |
|---|
| 2025.11.04 | ₩5,410 | ₩5,580 | ₩5,410 | ₩5,530 | +2.22% | 5.5만 |
|---|
| 2025.11.03 | ₩5,550 | ₩5,550 | ₩5,380 | ₩5,390 | -2.88% | 11.8만 |
|---|
| 2025.10.31 | ₩5,540 | ₩5,550 | ₩5,490 | ₩5,510 | -0.54% | 4.4만 |
|---|
| 2025.10.30 | ₩5,510 | ₩5,570 | ₩5,490 | ₩5,520 | +0.18% | 5.7만 |
|---|
| 2025.10.29 | ₩5,540 | ₩5,540 | ₩5,480 | ₩5,510 | -0.54% | 9.5만 |
|---|
| 2025.10.28 | ₩5,550 | ₩5,610 | ₩5,490 | ₩5,500 | -0.90% | 8.2만 |
|---|
| 2025.10.27 | ₩5,590 | ₩5,590 | ₩5,460 | ₩5,520 | -1.25% | 13.7만 |
|---|
| 2025.10.24 | ₩5,560 | ₩5,630 | ₩5,480 | ₩5,490 | -1.26% | 9.9만 |
|---|
| 2025.10.23 | ₩5,650 | ₩5,650 | ₩5,490 | ₩5,570 | -1.42% | 4.1만 |
|---|
| 2025.10.22 | ₩5,510 | ₩5,580 | ₩5,450 | ₩5,560 | +0.91% | 13.6만 |
|---|
| 2025.10.21 | ₩5,580 | ₩5,630 | ₩5,470 | ₩5,490 | -1.61% | 15.8만 |
|---|
| 2025.10.20 | ₩5,610 | ₩5,710 | ₩5,540 | ₩5,550 | -1.07% | 6.4만 |
|---|
| 2025.10.17 | ₩5,790 | ₩5,790 | ₩5,620 | ₩5,640 | -2.59% | 5.9만 |
|---|
| 2025.10.16 | ₩5,800 | ₩5,860 | ₩5,730 | ₩5,740 | -1.03% | 3.4만 |
|---|
| 2025.10.15 | ₩5,700 | ₩5,800 | ₩5,650 | ₩5,770 | +1.23% | 5.1만 |
|---|
| 2025.10.14 | ₩5,880 | ₩5,880 | ₩5,640 | ₩5,670 | -3.57% | 10.3만 |
|---|
| 2025.10.13 | ₩5,770 | ₩5,840 | ₩5,660 | ₩5,840 | +1.21% | 3.3만 |
|---|
| 2025.10.10 | ₩5,970 | ₩5,970 | ₩5,760 | ₩5,820 | -2.51% | 6.9만 |
|---|