시장 데이터를 불러오는 중
전체 종목
지에프씨생명과학 과거 주가
388610.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴, 엑소좀 기반 바이오 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
388610.KQ · KOSDAQ
주요 제품·사업: 마이크로바이옴, 엑소좀 기반 바이오 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,700 | ₩5,700 | ₩5,220 | ₩5,290 | -7.19% | 2.5만 |
| 2026.10.07 | ₩5,520 | ₩5,790 | ₩5,500 | ₩5,590 | +1.27% | 1.3만 |
| 2026.10.06 | ₩5,480 | ₩5,670 | ₩5,450 | ₩5,470 | -0.18% | 1.2만 |
| 2026.10.02 | ₩5,670 | ₩5,670 | ₩5,400 | ₩5,530 | -2.47% | 1.2만 |
| 2026.10.01 | ₩5,730 | ₩5,740 | ₩5,440 | ₩5,530 | -3.49% | 1.3만 |
| 2026.09.30 | ₩5,740 | ₩5,750 | ₩5,480 | ₩5,510 | -4.01% | 2.1천 |
| 2026.09.29 | ₩5,640 | ₩5,990 | ₩5,550 | ₩5,550 | -1.60% | 1.6만 |
| 2026.09.28 | ₩5,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,560 |
| ₩5,760 |
| +2.13% |
| 6.9천 |
| 2026.09.23 | ₩5,790 | ₩5,790 | ₩5,300 | ₩5,640 | -2.59% | 7.1천 |
|---|
| 2026.09.22 | ₩6,040 | ₩6,040 | ₩5,650 | ₩5,680 | -5.96% | 7천 |
|---|
| 2026.09.21 | ₩5,760 | ₩5,860 | ₩5,670 | ₩5,740 | -0.35% | 3.9천 |
|---|
| 2026.09.18 | ₩5,710 | ₩5,940 | ₩5,680 | ₩5,810 | +1.75% | 7.8천 |
|---|
| 2026.09.17 | ₩5,770 | ₩5,900 | ₩5,710 | ₩5,710 | -1.04% | 1.1만 |
|---|
| 2026.09.16 | ₩5,980 | ₩6,020 | ₩5,520 | ₩5,780 | -3.34% | 1.6만 |
|---|
| 2026.09.15 | ₩5,700 | ₩6,060 | ₩5,560 | ₩5,680 | -0.35% | 3.5만 |
|---|
| 2026.09.14 | ₩5,720 | ₩5,910 | ₩5,500 | ₩5,560 | -2.80% | 1만 |
|---|
| 2026.09.11 | ₩5,510 | ₩6,040 | ₩5,470 | ₩5,720 | +3.81% | 9.9만 |
|---|
| 2026.09.10 | ₩5,340 | ₩5,640 | ₩5,080 | ₩5,590 | +4.68% | 2만 |
|---|
| 2026.09.09 | ₩5,120 | ₩5,350 | ₩4,910 | ₩5,340 | +4.30% | 3.7만 |
|---|
| 2026.09.08 | ₩5,060 | ₩5,150 | ₩5,010 | ₩5,060 | 0.00% | 9.7천 |
|---|
| 2026.09.07 | ₩5,390 | ₩5,390 | ₩4,855 | ₩5,060 | -6.12% | 10.8만 |
|---|
| 2026.09.04 | ₩5,180 | ₩5,400 | ₩5,140 | ₩5,230 | +0.97% | 3.4천 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,240 | ₩5,090 | ₩5,200 | -0.57% | 1.5만 |
|---|
| 2026.09.02 | ₩5,330 | ₩5,330 | ₩5,160 | ₩5,230 | -1.88% | 4.2천 |
|---|
| 2026.09.01 | ₩5,420 | ₩5,420 | ₩5,200 | ₩5,350 | -1.29% | 8.5천 |
|---|
| 2026.08.31 | ₩5,260 | ₩5,430 | ₩5,020 | ₩5,270 | +0.19% | 1.1만 |
|---|
| 2026.08.28 | ₩5,170 | ₩5,370 | ₩4,985 | ₩5,320 | +2.90% | 3.8만 |
|---|
| 2026.08.27 | ₩5,400 | ₩5,510 | ₩5,170 | ₩5,170 | -4.26% | 3.8만 |
|---|
| 2026.08.26 | ₩5,490 | ₩5,840 | ₩5,350 | ₩5,460 | -0.55% | 9.5천 |
|---|
| 2026.08.25 | ₩5,510 | ₩5,920 | ₩5,470 | ₩5,470 | -0.73% | 1.2만 |
|---|
| 2026.08.24 | ₩5,350 | ₩5,620 | ₩5,310 | ₩5,530 | +3.36% | 3.6만 |
|---|
| 2026.08.21 | ₩5,460 | ₩5,710 | ₩5,210 | ₩5,580 | +2.20% | 1.1만 |
|---|
| 2026.08.20 | ₩5,270 | ₩5,710 | ₩5,270 | ₩5,540 | +5.12% | 1.1만 |
|---|
| 2026.08.19 | ₩5,640 | ₩5,640 | ₩5,360 | ₩5,370 | -4.79% | 9.8천 |
|---|
| 2026.08.18 | ₩6,090 | ₩6,090 | ₩5,630 | ₩5,640 | -7.39% | 1.6만 |
|---|
| 2026.08.14 | ₩6,200 | ₩6,260 | ₩5,860 | ₩6,090 | -1.77% | 2.8만 |
|---|
| 2026.08.13 | ₩6,500 | ₩6,570 | ₩6,320 | ₩6,500 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩6,310 | ₩6,640 | ₩6,310 | ₩6,570 | +4.12% | 1.1만 |
|---|
| 2026.08.11 | ₩6,080 | ₩6,380 | ₩6,080 | ₩6,300 | +3.62% | 7.6천 |
|---|
| 2026.08.10 | ₩6,070 | ₩6,700 | ₩6,010 | ₩6,080 | +0.16% | 1만 |
|---|
| 2026.08.07 | ₩6,020 | ₩6,160 | ₩5,920 | ₩6,110 | +1.50% | 7.1천 |
|---|
| 2026.08.06 | ₩5,980 | ₩6,250 | ₩5,860 | ₩6,020 | +0.67% | 3.8천 |
|---|
| 2026.08.05 | ₩5,910 | ₩6,100 | ₩5,900 | ₩5,980 | +1.18% | 4.9천 |
|---|
| 2026.08.04 | ₩5,470 | ₩6,010 | ₩5,470 | ₩5,900 | +7.86% | 3.8천 |
|---|
| 2026.08.03 | ₩5,410 | ₩6,180 | ₩5,210 | ₩5,650 | +4.44% | 8.7천 |
|---|
| 2026.07.31 | ₩5,300 | ₩5,580 | ₩5,240 | ₩5,410 | +2.08% | 5.4천 |
|---|
| 2026.07.30 | ₩5,010 | ₩5,490 | ₩4,935 | ₩5,300 | +5.79% | 2만 |
|---|
| 2026.07.29 | ₩5,570 | ₩5,840 | ₩4,945 | ₩5,500 | -1.26% | 2.3만 |
|---|
| 2026.07.28 | ₩5,900 | ₩5,990 | ₩5,520 | ₩5,570 | -5.59% | 7.7천 |
|---|
| 2026.07.27 | ₩5,820 | ₩5,970 | ₩5,610 | ₩5,900 | +1.37% | 9.5천 |
|---|
| 2026.07.24 | ₩5,930 | ₩6,000 | ₩5,670 | ₩5,880 | -0.84% | 5.3천 |
|---|
| 2026.07.23 | ₩5,550 | ₩6,150 | ₩5,550 | ₩6,000 | +8.11% | 3.5천 |
|---|
| 2026.07.22 | ₩5,800 | ₩6,120 | ₩5,800 | ₩5,800 | 0.00% | 1.8천 |
|---|
| 2026.07.21 | ₩5,610 | ₩6,200 | ₩5,600 | ₩5,800 | +3.39% | 1.5만 |
|---|
| 2026.07.20 | ₩6,000 | ₩6,040 | ₩5,750 | ₩5,800 | -3.33% | 8.5천 |
|---|
| 2026.07.16 | ₩5,910 | ₩6,320 | ₩5,750 | ₩6,040 | +2.20% | 9.1천 |
|---|
| 2026.07.15 | ₩5,360 | ₩5,940 | ₩5,360 | ₩5,900 | +10.07% | 1.2만 |
|---|
| 2026.07.14 | ₩6,010 | ₩6,010 | ₩5,210 | ₩5,620 | -6.49% | 1.8만 |
|---|
| 2026.07.13 | ₩5,240 | ₩5,760 | ₩5,040 | ₩5,570 | +6.30% | 2.8만 |
|---|
| 2026.07.10 | ₩4,585 | ₩5,250 | ₩4,585 | ₩5,240 | +14.29% | 1.2만 |
|---|
| 2026.07.09 | ₩4,630 | ₩4,940 | ₩4,535 | ₩4,760 | +2.81% | 8.4천 |
|---|
| 2026.07.08 | ₩4,900 | ₩5,180 | ₩4,580 | ₩4,625 | -5.61% | 2.5만 |
|---|
| 2026.07.07 | ₩5,040 | ₩5,400 | ₩4,950 | ₩4,990 | -0.99% | 8.4천 |
|---|
| 2026.07.06 | ₩5,160 | ₩5,570 | ₩5,030 | ₩5,330 | +3.29% | 8.6천 |
|---|
| 2026.07.03 | ₩5,070 | ₩5,470 | ₩4,740 | ₩5,200 | +2.56% | 1.1만 |
|---|
| 2026.07.02 | ₩5,210 | ₩5,580 | ₩5,030 | ₩5,070 | -2.69% | 1.4만 |
|---|
| 2026.07.01 | ₩4,840 | ₩5,500 | ₩4,840 | ₩5,470 | +13.02% | 2.1만 |
|---|
| 2026.06.30 | ₩4,860 | ₩5,060 | ₩4,860 | ₩4,880 | +0.41% | 2.7천 |
|---|
| 2026.06.29 | ₩4,600 | ₩4,925 | ₩4,460 | ₩4,900 | +6.52% | 1.3만 |
|---|
| 2026.06.26 | ₩4,970 | ₩5,010 | ₩4,500 | ₩4,600 | -7.44% | 1.8만 |
|---|
| 2026.06.25 | ₩5,240 | ₩5,290 | ₩4,980 | ₩5,010 | -4.39% | 7.4천 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,330 | ₩4,890 | ₩5,280 | +3.53% | 1.2만 |
|---|
| 2026.06.23 | ₩5,560 | ₩5,560 | ₩5,110 | ₩5,130 | -7.73% | 2.3만 |
|---|
| 2026.06.22 | ₩5,910 | ₩6,100 | ₩5,600 | ₩5,600 | -5.25% | 9.8천 |
|---|
| 2026.06.19 | ₩6,240 | ₩6,270 | ₩5,750 | ₩5,900 | -5.45% | 1.2만 |
|---|
| 2026.06.18 | ₩6,850 | ₩6,850 | ₩6,240 | ₩6,240 | -8.91% | 1.2만 |
|---|
| 2026.06.17 | ₩6,290 | ₩6,830 | ₩6,270 | ₩6,700 | +6.52% | 1.8만 |
|---|
| 2026.06.16 | ₩6,560 | ₩6,660 | ₩6,230 | ₩6,230 | -5.03% | 1.7만 |
|---|
| 2026.06.15 | ₩6,810 | ₩6,910 | ₩6,440 | ₩6,560 | -3.67% | 8.5천 |
|---|
| 2026.06.12 | ₩6,560 | ₩6,870 | ₩6,550 | ₩6,810 | +3.81% | 8.6천 |
|---|
| 2026.06.11 | ₩6,360 | ₩6,760 | ₩6,150 | ₩6,490 | +2.04% | 1.6만 |
|---|
| 2026.06.10 | ₩6,300 | ₩6,690 | ₩6,050 | ₩6,400 | +1.59% | 7.9천 |
|---|
| 2026.06.09 | ₩5,930 | ₩6,600 | ₩5,920 | ₩6,300 | +6.24% | 1.2만 |
|---|
| 2026.06.08 | ₩6,370 | ₩6,370 | ₩5,870 | ₩5,870 | -7.85% | 2.1만 |
|---|
| 2026.06.05 | ₩6,510 | ₩6,560 | ₩6,290 | ₩6,420 | -1.38% | 7.7천 |
|---|
| 2026.06.04 | ₩6,280 | ₩7,000 | ₩6,280 | ₩6,560 | +4.46% | 7.1천 |
|---|
| 2026.06.02 | ₩6,500 | ₩6,620 | ₩6,350 | ₩6,470 | -0.46% | 1.2만 |
|---|
| 2026.06.01 | ₩7,070 | ₩7,300 | ₩6,630 | ₩6,650 | -5.94% | 4.4만 |
|---|
| 2026.05.29 | ₩7,430 | ₩7,430 | ₩7,030 | ₩7,090 | -4.58% | 1.6만 |
|---|
| 2026.05.28 | ₩7,800 | ₩7,830 | ₩7,160 | ₩7,440 | -4.62% | 9.4천 |
|---|
| 2026.05.27 | ₩7,620 | ₩7,860 | ₩7,070 | ₩7,410 | -2.76% | 2.2만 |
|---|
| 2026.05.26 | ₩8,100 | ₩8,110 | ₩7,640 | ₩7,870 | -2.84% | 1.2만 |
|---|
| 2026.05.22 | ₩7,640 | ₩8,230 | ₩7,550 | ₩7,890 | +3.27% | 2.6만 |
|---|
| 2026.05.21 | ₩7,500 | ₩7,700 | ₩7,400 | ₩7,700 | +2.67% | 1.2만 |
|---|
| 2026.05.20 | ₩7,600 | ₩7,710 | ₩7,150 | ₩7,300 | -3.95% | 2.5만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,090 | ₩7,700 | ₩7,710 | -3.62% | 3.1만 |
|---|
| 2026.05.18 | ₩7,820 | ₩8,360 | ₩7,610 | ₩8,300 | +6.14% | 1.7만 |
|---|
| 2026.05.15 | ₩8,470 | ₩8,470 | ₩7,960 | ₩8,000 | -5.55% | 3.6만 |
|---|
| 2026.05.14 | ₩8,610 | ₩8,940 | ₩8,050 | ₩8,470 | -1.63% | 3.8만 |
|---|
| 2026.05.13 | ₩8,860 | ₩9,140 | ₩8,580 | ₩8,590 | -3.05% | 2.8만 |
|---|
| 2026.05.12 | ₩9,380 | ₩9,440 | ₩8,810 | ₩8,860 | -5.54% | 4.2만 |
|---|
| 2026.05.11 | ₩9,460 | ₩9,890 | ₩9,100 | ₩9,450 | -0.11% | 3만 |
|---|
| 2026.05.08 | ₩9,940 | ₩9,950 | ₩9,350 | ₩9,460 | -4.83% | 2.2만 |
|---|
| 2026.05.07 | ₩9,670 | ₩9,760 | ₩9,570 | ₩9,580 | -0.93% | 1.7만 |
|---|
| 2026.05.06 | ₩9,880 | ₩10,040 | ₩9,520 | ₩9,670 | -2.13% | 2.5만 |
|---|
| 2026.05.04 | ₩9,850 | ₩10,070 | ₩9,790 | ₩9,940 | +0.91% | 1.9만 |
|---|
| 2026.04.30 | ₩10,150 | ₩10,150 | ₩9,690 | ₩9,840 | -3.05% | 3.3만 |
|---|
| 2026.04.29 | ₩10,500 | ₩10,620 | ₩10,020 | ₩10,020 | -4.57% | 6.7만 |
|---|
| 2026.04.28 | ₩10,380 | ₩10,550 | ₩10,160 | ₩10,430 | +0.48% | 2.3만 |
|---|
| 2026.04.27 | ₩10,000 | ₩10,560 | ₩9,850 | ₩10,450 | +4.50% | 4.5만 |
|---|
| 2026.04.24 | ₩10,000 | ₩10,170 | ₩9,830 | ₩10,000 | 0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩10,420 | ₩10,470 | ₩9,830 | ₩9,900 | -4.99% | 5.8만 |
|---|
| 2026.04.22 | ₩10,700 | ₩10,700 | ₩10,090 | ₩10,420 | -2.62% | 2.2만 |
|---|
| 2026.04.21 | ₩10,740 | ₩11,000 | ₩10,440 | ₩10,450 | -2.70% | 5.4만 |
|---|
| 2026.04.20 | ₩11,350 | ₩11,350 | ₩10,580 | ₩10,830 | -4.58% | 6.4만 |
|---|
| 2026.04.17 | ₩9,830 | ₩11,900 | ₩9,810 | ₩11,090 | +12.82% | 28.9만 |
|---|
| 2026.04.16 | ₩9,640 | ₩10,600 | ₩9,640 | ₩9,810 | +1.76% | 4.9만 |
|---|
| 2026.04.15 | ₩9,590 | ₩9,590 | ₩9,300 | ₩9,490 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩9,650 | ₩9,660 | ₩9,300 | ₩9,420 | -2.38% | 2만 |
|---|
| 2026.04.13 | ₩9,430 | ₩9,450 | ₩9,190 | ₩9,350 | -0.85% | 5.4천 |
|---|
| 2026.04.10 | ₩9,240 | ₩9,440 | ₩9,120 | ₩9,390 | +1.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,630 | ₩9,210 | ₩9,240 | -1.49% | 8.2천 |
|---|
| 2026.04.08 | ₩9,580 | ₩9,650 | ₩9,200 | ₩9,530 | -0.52% | 2.8만 |
|---|
| 2026.04.07 | ₩9,430 | ₩9,840 | ₩9,050 | ₩9,490 | +0.64% | 1.3만 |
|---|
| 2026.04.06 | ₩9,590 | ₩9,590 | ₩9,180 | ₩9,500 | -0.94% | 1.9만 |
|---|
| 2026.04.03 | ₩9,530 | ₩9,530 | ₩9,230 | ₩9,490 | -0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩9,510 | ₩9,600 | ₩8,840 | ₩9,230 | -2.94% | 3.4만 |
|---|
| 2026.04.01 | ₩9,390 | ₩9,680 | ₩9,340 | ₩9,490 | +1.06% | 2.6만 |
|---|
| 2026.03.31 | ₩9,600 | ₩9,650 | ₩9,230 | ₩9,300 | -3.13% | 3.3만 |
|---|
| 2026.03.30 | ₩10,000 | ₩10,000 | ₩9,700 | ₩9,700 | -3.00% | 1.5만 |
|---|
| 2026.03.27 | ₩9,960 | ₩10,440 | ₩9,800 | ₩10,190 | +2.31% | 2.5만 |
|---|
| 2026.03.26 | ₩10,160 | ₩10,240 | ₩9,840 | ₩10,070 | -0.89% | 1만 |
|---|
| 2026.03.25 | ₩9,880 | ₩10,240 | ₩9,880 | ₩10,240 | +3.64% | 5.9천 |
|---|
| 2026.03.24 | ₩9,750 | ₩9,950 | ₩9,690 | ₩9,880 | +1.33% | 3.9천 |
|---|
| 2026.03.23 | ₩10,320 | ₩10,320 | ₩9,610 | ₩9,610 | -6.88% | 2.1만 |
|---|
| 2026.03.20 | ₩10,090 | ₩10,450 | ₩10,080 | ₩10,330 | +2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,500 | ₩10,040 | ₩10,080 | -1.18% | 6.3천 |
|---|
| 2026.03.18 | ₩10,370 | ₩10,470 | ₩10,220 | ₩10,310 | -0.58% | 1.5만 |
|---|
| 2026.03.17 | ₩10,140 | ₩10,310 | ₩10,050 | ₩10,220 | +0.79% | 1만 |
|---|
| 2026.03.16 | ₩10,230 | ₩10,430 | ₩9,970 | ₩10,140 | -0.88% | 1.3만 |
|---|
| 2026.03.13 | ₩10,110 | ₩10,260 | ₩9,900 | ₩10,230 | +1.19% | 8.4천 |
|---|
| 2026.03.12 | ₩10,020 | ₩10,350 | ₩10,000 | ₩10,190 | +1.70% | 8.1천 |
|---|
| 2026.03.11 | ₩10,220 | ₩10,470 | ₩9,880 | ₩10,100 | -1.17% | 1.9만 |
|---|
| 2026.03.10 | ₩9,740 | ₩10,260 | ₩9,600 | ₩9,850 | +1.13% | 1.9만 |
|---|
| 2026.03.09 | ₩9,720 | ₩9,800 | ₩9,360 | ₩9,520 | -2.06% | 4.3만 |
|---|
| 2026.03.06 | ₩10,200 | ₩10,240 | ₩9,920 | ₩10,190 | -0.10% | 2.8만 |
|---|
| 2026.03.05 | ₩10,330 | ₩10,780 | ₩10,130 | ₩10,130 | -1.94% | 9.7만 |
|---|
| 2026.03.04 | ₩11,140 | ₩11,140 | ₩9,740 | ₩10,280 | -7.72% | 12.4만 |
|---|
| 2026.03.03 | ₩10,750 | ₩11,820 | ₩10,370 | ₩11,140 | +3.63% | 5.4만 |
|---|
| 2026.02.27 | ₩11,500 | ₩11,900 | ₩10,720 | ₩10,800 | -6.09% | 30.4만 |
|---|
| 2026.02.26 | ₩11,500 | ₩11,600 | ₩10,820 | ₩11,000 | -4.35% | 11.5만 |
|---|
| 2026.02.25 | ₩11,750 | ₩11,750 | ₩11,280 | ₩11,500 | -2.13% | 3.5만 |
|---|
| 2026.02.24 | ₩11,420 | ₩11,660 | ₩11,270 | ₩11,460 | +0.35% | 1.7만 |
|---|
| 2026.02.23 | ₩11,760 | ₩11,990 | ₩11,020 | ₩11,410 | -2.98% | 4.6만 |
|---|
| 2026.02.20 | ₩11,690 | ₩12,220 | ₩11,550 | ₩11,750 | +0.51% | 8.9만 |
|---|
| 2026.02.19 | ₩12,480 | ₩12,490 | ₩11,940 | ₩11,960 | -4.17% | 6.2만 |
|---|
| 2026.02.13 | ₩12,850 | ₩12,850 | ₩12,220 | ₩12,480 | -2.88% | 1.9만 |
|---|
| 2026.02.12 | ₩12,960 | ₩12,960 | ₩12,510 | ₩12,720 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩12,840 | ₩13,070 | ₩12,650 | ₩12,700 | -1.09% | 1.3만 |
|---|
| 2026.02.10 | ₩13,000 | ₩13,030 | ₩12,650 | ₩12,930 | -0.54% | 1.1만 |
|---|
| 2026.02.09 | ₩12,900 | ₩12,950 | ₩12,310 | ₩12,840 | -0.47% | 4.2만 |
|---|
| 2026.02.06 | ₩11,740 | ₩12,480 | ₩11,740 | ₩12,310 | +4.86% | 2.3만 |
|---|
| 2026.02.05 | ₩12,500 | ₩12,850 | ₩12,330 | ₩12,360 | -1.12% | 2만 |
|---|
| 2026.02.04 | ₩12,240 | ₩12,600 | ₩12,210 | ₩12,500 | +2.12% | 3.7만 |
|---|
| 2026.02.03 | ₩12,310 | ₩12,510 | ₩11,880 | ₩12,250 | -0.49% | 5.7만 |
|---|
| 2026.02.02 | ₩12,970 | ₩12,970 | ₩12,150 | ₩12,270 | -5.40% | 3.8만 |
|---|
| 2026.01.30 | ₩12,860 | ₩13,080 | ₩12,520 | ₩12,970 | +0.86% | 3.6만 |
|---|
| 2026.01.29 | ₩12,960 | ₩13,050 | ₩12,480 | ₩12,870 | -0.69% | 3.8만 |
|---|
| 2026.01.28 | ₩12,950 | ₩13,180 | ₩12,800 | ₩12,960 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩12,920 | ₩13,120 | ₩12,470 | ₩12,950 | +0.23% | 1.8만 |
|---|
| 2026.01.26 | ₩12,460 | ₩13,050 | ₩12,460 | ₩12,920 | +3.69% | 2.6만 |
|---|
| 2026.01.23 | ₩12,410 | ₩12,770 | ₩12,230 | ₩12,580 | +1.37% | 3.2만 |
|---|
| 2026.01.22 | ₩12,110 | ₩12,660 | ₩11,900 | ₩12,410 | +2.48% | 5.2만 |
|---|
| 2026.01.21 | ₩12,730 | ₩12,730 | ₩11,990 | ₩12,110 | -4.87% | 5.5만 |
|---|
| 2026.01.20 | ₩12,460 | ₩13,090 | ₩12,100 | ₩12,760 | +2.41% | 4.7만 |
|---|
| 2026.01.19 | ₩13,080 | ₩13,200 | ₩12,560 | ₩12,650 | -3.29% | 3만 |
|---|
| 2026.01.16 | ₩12,830 | ₩13,200 | ₩12,610 | ₩13,050 | +1.71% | 2.9만 |
|---|
| 2026.01.15 | ₩12,600 | ₩13,040 | ₩12,470 | ₩12,810 | +1.67% | 3.4만 |
|---|
| 2026.01.14 | ₩13,030 | ₩13,180 | ₩12,600 | ₩12,700 | -2.53% | 5만 |
|---|
| 2026.01.13 | ₩13,320 | ₩13,500 | ₩12,800 | ₩13,190 | -0.98% | 8.7만 |
|---|
| 2026.01.12 | ₩13,430 | ₩13,600 | ₩13,150 | ₩13,440 | +0.07% | 3만 |
|---|
| 2026.01.09 | ₩13,830 | ₩13,830 | ₩13,340 | ₩13,430 | -2.89% | 2.3만 |
|---|
| 2026.01.08 | ₩13,420 | ₩13,750 | ₩13,300 | ₩13,520 | +0.75% | 2.2만 |
|---|
| 2026.01.07 | ₩14,080 | ₩14,390 | ₩13,370 | ₩13,630 | -3.20% | 5.9만 |
|---|
| 2026.01.06 | ₩14,850 | ₩15,020 | ₩14,100 | ₩14,210 | -4.31% | 5.3만 |
|---|
| 2026.01.05 | ₩14,820 | ₩15,050 | ₩14,550 | ₩14,830 | +0.07% | 3.1만 |
|---|
| 2026.01.02 | ₩14,140 | ₩15,250 | ₩14,040 | ₩14,940 | +5.66% | 3.8만 |
|---|
| 2025.12.30 | ₩13,620 | ₩14,980 | ₩13,010 | ₩14,200 | +4.26% | 7만 |
|---|
| 2025.12.29 | ₩14,510 | ₩14,690 | ₩14,400 | ₩14,430 | -0.55% | 1.7만 |
|---|
| 2025.12.26 | ₩15,080 | ₩15,390 | ₩14,500 | ₩14,620 | -3.05% | 2.9만 |
|---|
| 2025.12.24 | ₩14,810 | ₩15,140 | ₩14,640 | ₩15,130 | +2.16% | 2만 |
|---|
| 2025.12.23 | ₩15,310 | ₩15,690 | ₩14,490 | ₩14,800 | -3.33% | 10.1만 |
|---|
| 2025.12.22 | ₩15,650 | ₩15,920 | ₩15,320 | ₩15,470 | -1.15% | 5.7만 |
|---|
| 2025.12.19 | ₩14,660 | ₩16,390 | ₩14,660 | ₩15,720 | +7.23% | 31.3만 |
|---|
| 2025.12.18 | ₩14,700 | ₩15,150 | ₩14,300 | ₩14,650 | -0.34% | 8만 |
|---|
| 2025.12.17 | ₩14,220 | ₩15,640 | ₩14,220 | ₩14,730 | +3.59% | 15.2만 |
|---|
| 2025.12.16 | ₩13,750 | ₩14,560 | ₩13,650 | ₩14,340 | +4.29% | 5.1만 |
|---|
| 2025.12.15 | ₩14,190 | ₩14,290 | ₩13,710 | ₩13,900 | -2.04% | 3.6만 |
|---|
| 2025.12.12 | ₩14,100 | ₩14,570 | ₩14,100 | ₩14,290 | +1.35% | 2.3만 |
|---|
| 2025.12.11 | ₩14,460 | ₩14,760 | ₩14,020 | ₩14,100 | -2.49% | 3.3만 |
|---|
| 2025.12.10 | ₩14,310 | ₩14,900 | ₩14,150 | ₩14,530 | +1.54% | 2.5만 |
|---|
| 2025.12.09 | ₩14,570 | ₩14,620 | ₩14,240 | ₩14,310 | -1.78% | 1.8만 |
|---|
| 2025.12.08 | ₩14,580 | ₩14,900 | ₩14,200 | ₩14,570 | -0.07% | 3.9만 |
|---|
| 2025.12.05 | ₩14,400 | ₩14,400 | ₩13,900 | ₩14,190 | -1.46% | 2.4만 |
|---|
| 2025.12.04 | ₩15,150 | ₩15,150 | ₩14,200 | ₩14,380 | -5.08% | 3.5만 |
|---|
| 2025.12.03 | ₩15,150 | ₩15,350 | ₩14,720 | ₩14,900 | -1.65% | 4.7만 |
|---|
| 2025.12.02 | ₩15,110 | ₩15,230 | ₩14,660 | ₩15,100 | -0.07% | 4만 |
|---|
| 2025.12.01 | ₩15,170 | ₩15,350 | ₩14,700 | ₩15,110 | -0.40% | 7.2만 |
|---|
| 2025.11.28 | ₩15,000 | ₩15,400 | ₩14,510 | ₩15,170 | +1.13% | 11.4만 |
|---|
| 2025.11.27 | ₩13,440 | ₩14,920 | ₩13,440 | ₩14,790 | +10.04% | 14.1만 |
|---|
| 2025.11.26 | ₩13,320 | ₩13,870 | ₩13,280 | ₩13,580 | +1.95% | 4.3만 |
|---|
| 2025.11.25 | ₩13,000 | ₩13,820 | ₩13,000 | ₩13,320 | +2.46% | 10.3만 |
|---|
| 2025.11.24 | ₩13,290 | ₩13,570 | ₩12,940 | ₩13,000 | -2.18% | 4만 |
|---|
| 2025.11.21 | ₩13,880 | ₩14,470 | ₩13,240 | ₩13,280 | -4.32% | 10.4만 |
|---|
| 2025.11.20 | ₩13,650 | ₩14,500 | ₩13,650 | ₩14,030 | +2.78% | 4.6만 |
|---|
| 2025.11.19 | ₩13,780 | ₩14,170 | ₩13,220 | ₩13,650 | -0.94% | 8.3만 |
|---|
| 2025.11.18 | ₩14,180 | ₩14,410 | ₩13,530 | ₩13,780 | -2.82% | 5.8만 |
|---|
| 2025.11.17 | ₩14,310 | ₩14,610 | ₩14,000 | ₩14,320 | +0.07% | 5.1만 |
|---|
| 2025.11.14 | ₩15,620 | ₩15,620 | ₩14,290 | ₩14,310 | -8.39% | 13.2만 |
|---|
| 2025.11.13 | ₩15,190 | ₩16,080 | ₩14,910 | ₩15,760 | +3.75% | 7만 |
|---|
| 2025.11.12 | ₩14,430 | ₩15,400 | ₩14,430 | ₩15,350 | +6.38% | 6.6만 |
|---|
| 2025.11.11 | ₩14,910 | ₩15,070 | ₩14,450 | ₩14,570 | -2.28% | 3.2만 |
|---|
| 2025.11.10 | ₩14,770 | ₩15,200 | ₩14,430 | ₩15,060 | +1.96% | 3.6만 |
|---|
| 2025.11.07 | ₩14,960 | ₩15,650 | ₩14,490 | ₩14,760 | -1.34% | 8.7만 |
|---|
| 2025.11.06 | ₩16,110 | ₩16,120 | ₩15,080 | ₩15,080 | -6.39% | 8.7만 |
|---|
| 2025.11.05 | ₩16,900 | ₩16,900 | ₩15,850 | ₩15,900 | -5.92% | 13.7만 |
|---|
| 2025.11.04 | ₩16,120 | ₩17,220 | ₩16,100 | ₩16,940 | +5.09% | 7.6만 |
|---|
| 2025.11.03 | ₩16,300 | ₩16,510 | ₩15,920 | ₩16,400 | +0.61% | 8.6만 |
|---|
| 2025.10.31 | ₩16,720 | ₩16,760 | ₩16,300 | ₩16,310 | -2.45% | 6.2만 |
|---|
| 2025.10.30 | ₩17,150 | ₩17,400 | ₩16,400 | ₩16,560 | -3.44% | 12.5만 |
|---|
| 2025.10.29 | ₩18,020 | ₩18,190 | ₩17,060 | ₩17,100 | -5.11% | 14.1만 |
|---|
| 2025.10.28 | ₩18,500 | ₩18,570 | ₩17,660 | ₩18,190 | -1.68% | 11.7만 |
|---|
| 2025.10.27 | ₩17,960 | ₩18,800 | ₩17,400 | ₩18,600 | +3.56% | 11.8만 |
|---|
| 2025.10.24 | ₩18,350 | ₩18,490 | ₩17,770 | ₩18,000 | -1.91% | 7만 |
|---|
| 2025.10.23 | ₩18,690 | ₩19,100 | ₩18,010 | ₩18,450 | -1.28% | 8.8만 |
|---|
| 2025.10.22 | ₩18,560 | ₩18,890 | ₩18,210 | ₩18,680 | +0.65% | 6.6만 |
|---|
| 2025.10.21 | ₩18,650 | ₩19,380 | ₩18,480 | ₩18,620 | -0.16% | 5만 |
|---|
| 2025.10.20 | ₩17,840 | ₩19,380 | ₩17,840 | ₩18,950 | +6.22% | 9.7만 |
|---|
| 2025.10.17 | ₩18,750 | ₩19,290 | ₩18,100 | ₩18,100 | -3.47% | 14만 |
|---|
| 2025.10.16 | ₩20,350 | ₩20,550 | ₩18,880 | ₩19,130 | -6.00% | 19.7만 |
|---|
| 2025.10.15 | ₩19,910 | ₩20,700 | ₩19,870 | ₩20,400 | +2.46% | 9.2만 |
|---|
| 2025.10.14 | ₩21,200 | ₩21,600 | ₩19,920 | ₩20,100 | -5.19% | 12.6만 |
|---|
| 2025.10.13 | ₩19,910 | ₩21,750 | ₩19,360 | ₩21,200 | +6.48% | 21.1만 |
|---|
| 2025.10.10 | ₩21,050 | ₩21,600 | ₩20,400 | ₩20,550 | -2.38% | 12.3만 |
|---|