시장 데이터를 불러오는 중
전체 종목
넥스트바이오메디컬 과거 주가
389650.KQ · KOSDAQ
주요 제품·사업: 내시경용 지혈재, 혈관색전 미립구
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
389650.KQ · KOSDAQ
주요 제품·사업: 내시경용 지혈재, 혈관색전 미립구
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,000 | ₩31,000 | ₩28,250 | ₩29,700 | -4.19% | 5.8만 |
| 2026.10.07 | ₩31,600 | ₩32,050 | ₩31,200 | ₩31,500 | -0.32% | 7.5천 |
| 2026.10.06 | ₩31,750 | ₩32,600 | ₩31,100 | ₩31,500 | -0.79% | 1.7만 |
| 2026.10.02 | ₩33,100 | ₩33,400 | ₩31,600 | ₩31,750 | -4.08% | 2.2만 |
| 2026.10.01 | ₩32,600 | ₩33,850 | ₩31,400 | ₩33,200 | +1.84% | 4.9만 |
| 2026.09.30 | ₩30,750 | ₩32,950 | ₩30,600 | ₩32,450 | +5.53% | 3.7만 |
| 2026.09.29 | ₩31,800 | ₩31,800 | ₩30,300 | ₩30,650 | -3.62% | 1.4만 |
| 2026.09.28 | ₩32,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,350 |
| ₩31,350 |
| -4.13% |
| 2.5만 |
| 2026.09.23 | ₩28,450 | ₩33,450 | ₩28,150 | ₩32,400 | +13.88% | 7.6만 |
|---|
| 2026.09.22 | ₩28,550 | ₩29,400 | ₩28,300 | ₩28,300 | -0.88% | 2.5만 |
|---|
| 2026.09.21 | ₩28,800 | ₩30,200 | ₩28,400 | ₩28,650 | -0.52% | 1.9만 |
|---|
| 2026.09.18 | ₩29,600 | ₩30,000 | ₩28,650 | ₩28,650 | -3.21% | 1.8만 |
|---|
| 2026.09.17 | ₩29,000 | ₩30,100 | ₩29,000 | ₩29,650 | +2.24% | 1.7만 |
|---|
| 2026.09.16 | ₩30,050 | ₩30,050 | ₩28,700 | ₩29,200 | -2.83% | 1.3만 |
|---|
| 2026.09.15 | ₩30,000 | ₩32,150 | ₩29,950 | ₩30,150 | +0.50% | 7.5만 |
|---|
| 2026.09.14 | ₩28,700 | ₩30,150 | ₩28,650 | ₩29,400 | +2.44% | 1.6만 |
|---|
| 2026.09.11 | ₩29,250 | ₩29,750 | ₩28,550 | ₩29,500 | +0.85% | 1.8만 |
|---|
| 2026.09.10 | ₩30,400 | ₩30,450 | ₩29,550 | ₩29,550 | -2.80% | 1.9만 |
|---|
| 2026.09.09 | ₩30,450 | ₩30,950 | ₩30,200 | ₩30,400 | -0.16% | 9.3천 |
|---|
| 2026.09.08 | ₩30,850 | ₩31,800 | ₩30,050 | ₩30,450 | -1.30% | 2.2만 |
|---|
| 2026.09.07 | ₩31,050 | ₩31,250 | ₩30,500 | ₩31,050 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩31,100 | ₩31,800 | ₩30,600 | ₩31,050 | -0.16% | 2.9만 |
|---|
| 2026.09.03 | ₩32,300 | ₩32,800 | ₩31,000 | ₩31,100 | -3.72% | 1.9만 |
|---|
| 2026.09.02 | ₩32,800 | ₩34,300 | ₩31,950 | ₩32,000 | -2.44% | 2.6만 |
|---|
| 2026.09.01 | ₩32,900 | ₩34,500 | ₩32,200 | ₩33,350 | +1.37% | 2.3만 |
|---|
| 2026.08.31 | ₩32,400 | ₩33,225 | ₩31,100 | ₩33,200 | +2.47% | 2.5만 |
|---|
| 2026.08.28 | ₩33,050 | ₩33,450 | ₩31,950 | ₩33,000 | -0.15% | 1.9만 |
|---|
| 2026.08.27 | ₩33,100 | ₩33,800 | ₩32,650 | ₩33,450 | +1.06% | 2.3만 |
|---|
| 2026.08.26 | ₩32,750 | ₩33,700 | ₩32,000 | ₩33,550 | +2.44% | 1.8만 |
|---|
| 2026.08.25 | ₩33,000 | ₩33,100 | ₩31,050 | ₩32,950 | -0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩33,300 | ₩33,300 | ₩31,800 | ₩33,250 | -0.15% | 2.4만 |
|---|
| 2026.08.21 | ₩34,000 | ₩34,000 | ₩31,150 | ₩32,300 | -5.00% | 4.6만 |
|---|
| 2026.08.20 | ₩34,350 | ₩34,850 | ₩33,000 | ₩34,500 | +0.44% | 3.3만 |
|---|
| 2026.08.19 | ₩33,900 | ₩34,150 | ₩32,100 | ₩33,100 | -2.36% | 3.9만 |
|---|
| 2026.08.18 | ₩36,700 | ₩36,700 | ₩33,350 | ₩33,850 | -7.77% | 4.4만 |
|---|
| 2026.08.14 | ₩38,050 | ₩38,500 | ₩37,050 | ₩37,300 | -1.97% | 2.5만 |
|---|
| 2026.08.13 | ₩38,650 | ₩38,650 | ₩37,200 | ₩37,600 | -2.72% | 4.5만 |
|---|
| 2026.08.12 | ₩38,800 | ₩38,800 | ₩37,000 | ₩38,100 | -1.80% | 4.6만 |
|---|
| 2026.08.11 | ₩42,100 | ₩42,450 | ₩38,750 | ₩38,900 | -7.60% | 4.5만 |
|---|
| 2026.08.10 | ₩41,000 | ₩42,850 | ₩40,250 | ₩42,650 | +4.02% | 2.9만 |
|---|
| 2026.08.07 | ₩41,000 | ₩41,400 | ₩39,100 | ₩40,050 | -2.32% | 1.3만 |
|---|
| 2026.08.06 | ₩41,300 | ₩41,600 | ₩38,500 | ₩40,750 | -1.33% | 2.2만 |
|---|
| 2026.08.05 | ₩39,850 | ₩41,500 | ₩39,500 | ₩40,500 | +1.63% | 2.8만 |
|---|
| 2026.08.04 | ₩36,300 | ₩41,000 | ₩36,300 | ₩40,400 | +11.29% | 4.2만 |
|---|
| 2026.08.03 | ₩34,050 | ₩37,750 | ₩34,000 | ₩36,300 | +6.61% | 2.8만 |
|---|
| 2026.07.31 | ₩33,500 | ₩34,900 | ₩32,600 | ₩34,650 | +3.43% | 5.6만 |
|---|
| 2026.07.30 | ₩32,450 | ₩34,300 | ₩31,400 | ₩32,450 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩34,350 | ₩35,300 | ₩30,150 | ₩33,000 | -3.93% | 4.5만 |
|---|
| 2026.07.28 | ₩37,200 | ₩37,650 | ₩33,850 | ₩34,350 | -7.66% | 3.1만 |
|---|
| 2026.07.27 | ₩34,650 | ₩38,650 | ₩34,650 | ₩37,050 | +6.93% | 3.7만 |
|---|
| 2026.07.24 | ₩35,900 | ₩36,950 | ₩34,400 | ₩34,450 | -4.04% | 1.9만 |
|---|
| 2026.07.23 | ₩33,050 | ₩37,550 | ₩31,800 | ₩36,150 | +9.38% | 4.8만 |
|---|
| 2026.07.22 | ₩34,200 | ₩34,950 | ₩32,950 | ₩33,100 | -3.22% | 4.7만 |
|---|
| 2026.07.21 | ₩34,250 | ₩35,350 | ₩33,500 | ₩33,950 | -0.88% | 4.9만 |
|---|
| 2026.07.20 | ₩36,750 | ₩36,750 | ₩34,700 | ₩35,000 | -4.76% | 2.8만 |
|---|
| 2026.07.16 | ₩37,950 | ₩40,150 | ₩37,100 | ₩37,650 | -0.79% | 2.3만 |
|---|
| 2026.07.15 | ₩35,500 | ₩39,400 | ₩35,500 | ₩38,600 | +8.73% | 4.3만 |
|---|
| 2026.07.14 | ₩36,000 | ₩36,000 | ₩34,000 | ₩35,150 | -2.36% | 7.4만 |
|---|
| 2026.07.13 | ₩37,850 | ₩40,200 | ₩36,250 | ₩36,600 | -3.30% | 5만 |
|---|
| 2026.07.10 | ₩37,350 | ₩39,400 | ₩36,550 | ₩37,850 | +1.34% | 3.3만 |
|---|
| 2026.07.09 | ₩38,050 | ₩39,800 | ₩37,550 | ₩37,700 | -0.92% | 3.5만 |
|---|
| 2026.07.08 | ₩40,800 | ₩40,800 | ₩37,600 | ₩39,350 | -3.55% | 4.7만 |
|---|
| 2026.07.07 | ₩39,050 | ₩42,850 | ₩39,050 | ₩41,300 | +5.76% | 5.6만 |
|---|
| 2026.07.06 | ₩39,650 | ₩40,400 | ₩37,500 | ₩40,400 | +1.89% | 2.9만 |
|---|
| 2026.07.03 | ₩40,350 | ₩40,850 | ₩37,300 | ₩39,500 | -2.11% | 5.2만 |
|---|
| 2026.07.02 | ₩41,500 | ₩42,350 | ₩39,750 | ₩39,950 | -3.73% | 3.6만 |
|---|
| 2026.07.01 | ₩41,250 | ₩42,600 | ₩39,950 | ₩41,850 | +1.45% | 3.2만 |
|---|
| 2026.06.30 | ₩43,500 | ₩44,450 | ₩41,200 | ₩41,400 | -4.83% | 3.8만 |
|---|
| 2026.06.29 | ₩39,050 | ₩44,000 | ₩38,650 | ₩44,000 | +12.68% | 9.1만 |
|---|
| 2026.06.26 | ₩39,050 | ₩40,000 | ₩37,350 | ₩37,750 | -3.33% | 3.9만 |
|---|
| 2026.06.25 | ₩41,000 | ₩42,500 | ₩39,650 | ₩39,650 | -3.29% | 3.5만 |
|---|
| 2026.06.24 | ₩38,650 | ₩42,350 | ₩37,500 | ₩41,900 | +8.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,350 | ₩40,700 | ₩38,400 | ₩38,700 | -1.65% | 5.1만 |
|---|
| 2026.06.22 | ₩41,100 | ₩43,000 | ₩39,000 | ₩40,300 | -1.95% | 4.9만 |
|---|
| 2026.06.19 | ₩40,950 | ₩41,700 | ₩38,650 | ₩40,300 | -1.59% | 5.9만 |
|---|
| 2026.06.18 | ₩44,350 | ₩44,700 | ₩39,950 | ₩40,150 | -9.47% | 9.4만 |
|---|
| 2026.06.17 | ₩43,300 | ₩47,600 | ₩42,300 | ₩44,900 | +3.70% | 11.7만 |
|---|
| 2026.06.16 | ₩41,000 | ₩42,550 | ₩39,200 | ₩42,000 | +2.44% | 6.6만 |
|---|
| 2026.06.15 | ₩42,900 | ₩43,550 | ₩40,600 | ₩41,050 | -4.31% | 5.8만 |
|---|
| 2026.06.12 | ₩41,500 | ₩45,000 | ₩40,400 | ₩42,750 | +3.01% | 10.6만 |
|---|
| 2026.06.11 | ₩37,550 | ₩40,850 | ₩37,200 | ₩40,600 | +8.12% | 3.5만 |
|---|
| 2026.06.10 | ₩39,600 | ₩41,700 | ₩38,500 | ₩38,900 | -1.77% | 5만 |
|---|
| 2026.06.09 | ₩39,100 | ₩41,850 | ₩38,150 | ₩40,950 | +4.73% | 6.1만 |
|---|
| 2026.06.08 | ₩39,900 | ₩44,000 | ₩39,050 | ₩39,500 | -1.00% | 10.6만 |
|---|
| 2026.06.05 | ₩42,900 | ₩51,700 | ₩42,550 | ₩47,600 | +10.96% | 21.3만 |
|---|
| 2026.06.04 | ₩41,500 | ₩44,400 | ₩41,500 | ₩41,850 | +0.84% | 7만 |
|---|
| 2026.06.02 | ₩40,000 | ₩44,450 | ₩37,500 | ₩42,500 | +6.25% | 11.4만 |
|---|
| 2026.06.01 | ₩41,950 | ₩43,850 | ₩39,800 | ₩40,800 | -2.74% | 7.4만 |
|---|
| 2026.05.29 | ₩44,800 | ₩44,800 | ₩40,300 | ₩41,650 | -7.03% | 10.4만 |
|---|
| 2026.05.28 | ₩44,750 | ₩45,000 | ₩42,450 | ₩43,900 | -1.90% | 7만 |
|---|
| 2026.05.27 | ₩45,400 | ₩46,850 | ₩43,600 | ₩45,150 | -0.55% | 7.6만 |
|---|
| 2026.05.26 | ₩49,700 | ₩49,800 | ₩45,600 | ₩46,600 | -6.24% | 7.4만 |
|---|
| 2026.05.22 | ₩46,050 | ₩50,500 | ₩46,050 | ₩48,450 | +5.21% | 8.1만 |
|---|
| 2026.05.21 | ₩47,600 | ₩49,250 | ₩45,450 | ₩46,000 | -3.36% | 4.7만 |
|---|
| 2026.05.20 | ₩47,300 | ₩48,700 | ₩43,900 | ₩47,000 | -0.63% | 4.7만 |
|---|
| 2026.05.19 | ₩47,000 | ₩48,850 | ₩44,950 | ₩48,350 | +2.87% | 8.5만 |
|---|
| 2026.05.18 | ₩50,800 | ₩50,900 | ₩44,450 | ₩47,150 | -7.19% | 14.5만 |
|---|
| 2026.05.15 | ₩55,600 | ₩55,900 | ₩51,900 | ₩53,100 | -4.50% | 6.1만 |
|---|
| 2026.05.14 | ₩53,900 | ₩56,100 | ₩52,600 | ₩55,500 | +2.97% | 5.6만 |
|---|
| 2026.05.13 | ₩56,100 | ₩57,400 | ₩54,000 | ₩54,700 | -2.50% | 5.6만 |
|---|
| 2026.05.12 | ₩55,000 | ₩57,000 | ₩53,500 | ₩54,700 | -0.55% | 7.2만 |
|---|
| 2026.05.11 | ₩55,100 | ₩57,800 | ₩52,800 | ₩57,600 | +4.54% | 10.9만 |
|---|
| 2026.05.08 | ₩56,300 | ₩57,900 | ₩54,900 | ₩55,800 | -0.89% | 5.6만 |
|---|
| 2026.05.07 | ₩58,000 | ₩59,100 | ₩55,800 | ₩56,400 | -2.76% | 7.3만 |
|---|
| 2026.05.06 | ₩59,500 | ₩60,000 | ₩57,600 | ₩57,900 | -2.69% | 8만 |
|---|
| 2026.05.04 | ₩60,300 | ₩61,400 | ₩59,500 | ₩60,500 | +0.33% | 4.4만 |
|---|
| 2026.04.30 | ₩60,500 | ₩60,900 | ₩58,100 | ₩59,500 | -1.65% | 7.6만 |
|---|
| 2026.04.29 | ₩60,500 | ₩62,000 | ₩59,300 | ₩59,400 | -1.82% | 7.2만 |
|---|
| 2026.04.28 | ₩62,900 | ₩62,900 | ₩60,600 | ₩60,700 | -3.50% | 6.9만 |
|---|
| 2026.04.27 | ₩62,400 | ₩64,000 | ₩61,600 | ₩63,700 | +2.08% | 5.6만 |
|---|
| 2026.04.24 | ₩61,900 | ₩62,700 | ₩60,600 | ₩62,500 | +0.97% | 4.2만 |
|---|
| 2026.04.23 | ₩61,700 | ₩62,800 | ₩60,500 | ₩61,800 | +0.16% | 4.4만 |
|---|
| 2026.04.22 | ₩61,000 | ₩62,700 | ₩59,900 | ₩60,800 | -0.33% | 6.2만 |
|---|
| 2026.04.21 | ₩62,200 | ₩63,100 | ₩60,900 | ₩61,800 | -0.64% | 6.7만 |
|---|
| 2026.04.20 | ₩63,500 | ₩63,500 | ₩62,300 | ₩62,700 | -1.26% | 3.6만 |
|---|
| 2026.04.17 | ₩65,500 | ₩66,900 | ₩62,800 | ₩63,800 | -2.60% | 7.5만 |
|---|
| 2026.04.16 | ₩67,000 | ₩67,400 | ₩65,000 | ₩65,500 | -2.24% | 6.5만 |
|---|
| 2026.04.15 | ₩64,600 | ₩68,000 | ₩64,500 | ₩66,400 | +2.79% | 8.6만 |
|---|
| 2026.04.14 | ₩65,700 | ₩66,200 | ₩63,300 | ₩63,400 | -3.50% | 6만 |
|---|
| 2026.04.13 | ₩64,400 | ₩66,200 | ₩63,600 | ₩64,400 | 0.00% | 6.5만 |
|---|
| 2026.04.10 | ₩68,900 | ₩69,400 | ₩64,000 | ₩66,600 | -3.34% | 22.5만 |
|---|
| 2026.04.09 | ₩63,700 | ₩63,700 | ₩59,700 | ₩60,800 | -4.55% | 8.7만 |
|---|
| 2026.04.08 | ₩64,100 | ₩64,700 | ₩62,000 | ₩63,400 | -1.09% | 7.5만 |
|---|
| 2026.04.07 | ₩64,600 | ₩65,500 | ₩59,900 | ₩61,300 | -5.11% | 10.6만 |
|---|
| 2026.04.06 | ₩66,700 | ₩66,900 | ₩63,300 | ₩64,100 | -3.90% | 6.7만 |
|---|
| 2026.04.03 | ₩70,900 | ₩71,000 | ₩65,100 | ₩65,800 | -7.19% | 14.4만 |
|---|
| 2026.04.02 | ₩75,000 | ₩75,300 | ₩66,900 | ₩69,600 | -7.20% | 20.8만 |
|---|
| 2026.04.01 | ₩75,300 | ₩77,300 | ₩73,600 | ₩74,900 | -0.53% | 11.2만 |
|---|
| 2026.03.31 | ₩75,000 | ₩78,200 | ₩72,600 | ₩73,500 | -2.00% | 10.1만 |
|---|
| 2026.03.30 | ₩74,700 | ₩75,500 | ₩73,100 | ₩73,500 | -1.61% | 8.1만 |
|---|
| 2026.03.27 | ₩82,500 | ₩82,900 | ₩78,200 | ₩79,300 | -3.88% | 9.8만 |
|---|
| 2026.03.26 | ₩76,900 | ₩84,300 | ₩76,500 | ₩80,400 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩73,700 | ₩77,400 | ₩73,000 | ₩76,000 | +3.12% | 8.5만 |
|---|
| 2026.03.24 | ₩75,000 | ₩75,200 | ₩71,100 | ₩73,900 | -1.47% | 5.6만 |
|---|
| 2026.03.23 | ₩75,900 | ₩75,900 | ₩71,600 | ₩72,000 | -5.14% | 7.6만 |
|---|
| 2026.03.20 | ₩77,800 | ₩80,000 | ₩74,000 | ₩79,300 | +1.93% | 13.9만 |
|---|
| 2026.03.19 | ₩74,300 | ₩77,700 | ₩73,200 | ₩76,000 | +2.29% | 9.5만 |
|---|
| 2026.03.18 | ₩73,300 | ₩76,100 | ₩72,000 | ₩75,600 | +3.14% | 7.3만 |
|---|
| 2026.03.17 | ₩72,100 | ₩75,000 | ₩70,600 | ₩70,600 | -2.08% | 8.5만 |
|---|
| 2026.03.16 | ₩72,300 | ₩72,600 | ₩69,100 | ₩70,600 | -2.35% | 6.3만 |
|---|
| 2026.03.13 | ₩69,800 | ₩72,900 | ₩69,800 | ₩72,200 | +3.44% | 5.7만 |
|---|
| 2026.03.12 | ₩71,100 | ₩73,800 | ₩70,200 | ₩72,000 | +1.27% | 4.2만 |
|---|
| 2026.03.11 | ₩72,800 | ₩74,400 | ₩70,600 | ₩71,200 | -2.20% | 8만 |
|---|
| 2026.03.10 | ₩72,500 | ₩77,000 | ₩70,300 | ₩70,700 | -2.48% | 6만 |
|---|
| 2026.03.09 | ₩69,500 | ₩73,100 | ₩68,600 | ₩70,000 | +0.72% | 8.8만 |
|---|
| 2026.03.06 | ₩65,300 | ₩77,900 | ₩65,300 | ₩75,700 | +15.93% | 13.1만 |
|---|
| 2026.03.05 | ₩66,400 | ₩68,400 | ₩65,600 | ₩66,400 | 0.00% | 6.2만 |
|---|
| 2026.03.04 | ₩69,900 | ₩71,500 | ₩60,800 | ₩60,900 | -12.88% | 13.5만 |
|---|
| 2026.03.03 | ₩74,000 | ₩78,400 | ₩73,100 | ₩73,500 | -0.68% | 8.6만 |
|---|
| 2026.02.27 | ₩76,500 | ₩77,000 | ₩74,400 | ₩76,000 | -0.65% | 6.4만 |
|---|
| 2026.02.26 | ₩76,300 | ₩76,700 | ₩73,200 | ₩75,700 | -0.79% | 5.8만 |
|---|
| 2026.02.25 | ₩78,100 | ₩78,400 | ₩74,600 | ₩74,900 | -4.10% | 6.5만 |
|---|
| 2026.02.24 | ₩77,800 | ₩79,800 | ₩75,900 | ₩77,700 | -0.13% | 8.6만 |
|---|
| 2026.02.23 | ₩71,400 | ₩78,500 | ₩70,700 | ₩77,300 | +8.26% | 13.7만 |
|---|
| 2026.02.20 | ₩73,100 | ₩73,700 | ₩70,600 | ₩71,000 | -2.87% | 6.7만 |
|---|
| 2026.02.19 | ₩72,400 | ₩75,000 | ₩70,200 | ₩73,900 | +2.07% | 5.7만 |
|---|
| 2026.02.13 | ₩74,300 | ₩75,200 | ₩71,700 | ₩71,800 | -3.36% | 7.6만 |
|---|
| 2026.02.12 | ₩76,500 | ₩77,900 | ₩74,900 | ₩75,400 | -1.44% | 7.7만 |
|---|
| 2026.02.11 | ₩74,000 | ₩78,500 | ₩73,000 | ₩77,700 | +5.00% | 11.6만 |
|---|
| 2026.02.10 | ₩73,500 | ₩75,300 | ₩71,800 | ₩72,800 | -0.95% | 5.6만 |
|---|
| 2026.02.09 | ₩74,100 | ₩74,500 | ₩71,900 | ₩73,700 | -0.54% | 8.1만 |
|---|
| 2026.02.06 | ₩72,300 | ₩74,000 | ₩69,600 | ₩72,400 | +0.14% | 13.2만 |
|---|
| 2026.02.05 | ₩80,700 | ₩81,000 | ₩75,900 | ₩76,000 | -5.82% | 8.2만 |
|---|
| 2026.02.04 | ₩81,200 | ₩84,000 | ₩77,800 | ₩78,300 | -3.57% | 13.9만 |
|---|
| 2026.02.03 | ₩74,300 | ₩81,300 | ₩73,700 | ₩80,300 | +8.08% | 16.9만 |
|---|
| 2026.02.02 | ₩74,300 | ₩76,600 | ₩71,700 | ₩72,500 | -2.42% | 9.1만 |
|---|
| 2026.01.30 | ₩77,500 | ₩78,700 | ₩73,400 | ₩75,700 | -2.32% | 16만 |
|---|
| 2026.01.29 | ₩75,400 | ₩76,200 | ₩72,500 | ₩75,700 | +0.40% | 13.2만 |
|---|
| 2026.01.28 | ₩79,200 | ₩79,200 | ₩74,500 | ₩75,900 | -4.17% | 18.9만 |
|---|
| 2026.01.27 | ₩79,700 | ₩82,500 | ₩78,100 | ₩78,600 | -1.38% | 12.8만 |
|---|
| 2026.01.26 | ₩79,000 | ₩82,000 | ₩77,700 | ₩81,200 | +2.78% | 18.2만 |
|---|
| 2026.01.23 | ₩74,500 | ₩78,200 | ₩74,500 | ₩78,200 | +4.97% | 11.2만 |
|---|
| 2026.01.22 | ₩73,300 | ₩76,000 | ₩71,200 | ₩74,800 | +2.05% | 16.6만 |
|---|
| 2026.01.21 | ₩76,300 | ₩76,400 | ₩69,800 | ₩71,500 | -6.29% | 29.5만 |
|---|
| 2026.01.20 | ₩77,800 | ₩80,300 | ₩77,300 | ₩77,600 | -0.26% | 10만 |
|---|
| 2026.01.19 | ₩80,000 | ₩80,700 | ₩78,200 | ₩78,700 | -1.63% | 10.3만 |
|---|
| 2026.01.16 | ₩80,900 | ₩83,500 | ₩78,700 | ₩80,900 | 0.00% | 14.8만 |
|---|
| 2026.01.15 | ₩82,900 | ₩83,100 | ₩80,500 | ₩82,000 | -1.09% | 11.4만 |
|---|
| 2026.01.14 | ₩84,900 | ₩85,800 | ₩81,800 | ₩83,000 | -2.24% | 10.9만 |
|---|
| 2026.01.13 | ₩85,600 | ₩86,700 | ₩81,000 | ₩82,400 | -3.74% | 20.4만 |
|---|
| 2026.01.12 | ₩88,300 | ₩88,800 | ₩84,500 | ₩86,900 | -1.59% | 14.4만 |
|---|
| 2026.01.09 | ₩92,600 | ₩97,500 | ₩88,000 | ₩89,800 | -3.02% | 21.2만 |
|---|
| 2026.01.08 | ₩89,000 | ₩90,900 | ₩87,900 | ₩89,800 | +0.90% | 8.8만 |
|---|
| 2026.01.07 | ₩90,200 | ₩91,500 | ₩86,800 | ₩88,000 | -2.44% | 10.8만 |
|---|
| 2026.01.06 | ₩91,700 | ₩93,000 | ₩88,600 | ₩90,300 | -1.53% | 11.7만 |
|---|
| 2026.01.05 | ₩81,900 | ₩92,000 | ₩80,000 | ₩91,700 | +11.97% | 24.1만 |
|---|
| 2026.01.02 | ₩90,500 | ₩91,000 | ₩81,300 | ₩82,400 | -8.95% | 17.1만 |
|---|
| 2025.12.30 | ₩88,700 | ₩89,600 | ₩86,700 | ₩89,400 | +0.79% | 8.7만 |
|---|
| 2025.12.29 | ₩89,300 | ₩89,400 | ₩86,100 | ₩87,700 | -1.79% | 10.1만 |
|---|
| 2025.12.26 | ₩83,200 | ₩88,000 | ₩81,400 | ₩87,500 | +5.17% | 12.1만 |
|---|
| 2025.12.24 | ₩83,700 | ₩84,700 | ₩82,400 | ₩83,500 | -0.24% | 6.3만 |
|---|
| 2025.12.23 | ₩84,500 | ₩84,600 | ₩82,100 | ₩84,000 | -0.59% | 5.1만 |
|---|
| 2025.12.22 | ₩85,100 | ₩86,600 | ₩83,000 | ₩84,100 | -1.18% | 7.4만 |
|---|
| 2025.12.19 | ₩81,900 | ₩88,400 | ₩80,900 | ₩83,900 | +2.44% | 14.3만 |
|---|
| 2025.12.18 | ₩77,900 | ₩85,100 | ₩77,800 | ₩81,600 | +4.75% | 10.1만 |
|---|
| 2025.12.17 | ₩90,900 | ₩90,900 | ₩80,200 | ₩80,300 | -11.66% | 22.9만 |
|---|
| 2025.12.16 | ₩87,200 | ₩91,200 | ₩85,300 | ₩88,500 | +1.49% | 21만 |
|---|
| 2025.12.15 | ₩85,800 | ₩87,100 | ₩83,900 | ₩85,000 | -0.93% | 7.3만 |
|---|
| 2025.12.12 | ₩88,700 | ₩89,400 | ₩83,500 | ₩86,000 | -3.04% | 13.5만 |
|---|
| 2025.12.11 | ₩90,700 | ₩91,200 | ₩87,300 | ₩88,300 | -2.65% | 10.8만 |
|---|
| 2025.12.10 | ₩89,500 | ₩91,600 | ₩87,700 | ₩89,500 | 0.00% | 11.6만 |
|---|
| 2025.12.09 | ₩93,500 | ₩93,600 | ₩89,500 | ₩90,100 | -3.64% | 8.5만 |
|---|
| 2025.12.08 | ₩91,800 | ₩95,200 | ₩90,000 | ₩90,600 | -1.31% | 20.2만 |
|---|
| 2025.12.05 | ₩96,400 | ₩96,500 | ₩88,200 | ₩88,500 | -8.20% | 34.6만 |
|---|
| 2025.12.04 | ₩97,100 | ₩101,000 | ₩95,000 | ₩98,000 | +0.93% | 17.6만 |
|---|
| 2025.12.03 | ₩94,500 | ₩97,400 | ₩92,500 | ₩94,700 | +0.21% | 16만 |
|---|
| 2025.12.02 | ₩87,600 | ₩94,000 | ₩87,300 | ₩93,100 | +6.28% | 23.3만 |
|---|
| 2025.12.01 | ₩85,400 | ₩91,100 | ₩83,000 | ₩89,000 | +4.22% | 21.4만 |
|---|
| 2025.11.28 | ₩80,600 | ₩86,100 | ₩78,600 | ₩85,400 | +5.96% | 30.1만 |
|---|
| 2025.11.27 | ₩81,500 | ₩89,600 | ₩78,700 | ₩82,800 | +1.60% | 59.3만 |
|---|
| 2025.11.26 | ₩71,700 | ₩78,000 | ₩69,900 | ₩76,700 | +6.97% | 25.2만 |
|---|
| 2025.11.25 | ₩71,200 | ₩72,800 | ₩69,600 | ₩70,400 | -1.12% | 10.3만 |
|---|
| 2025.11.24 | ₩74,400 | ₩76,000 | ₩70,000 | ₩71,200 | -4.30% | 27.2만 |
|---|
| 2025.11.21 | ₩65,800 | ₩71,400 | ₩64,200 | ₩70,800 | +7.60% | 24.1만 |
|---|
| 2025.11.20 | ₩65,000 | ₩68,500 | ₩64,300 | ₩68,400 | +5.23% | 14.3만 |
|---|
| 2025.11.19 | ₩64,300 | ₩67,000 | ₩61,500 | ₩64,400 | +0.16% | 12.3만 |
|---|
| 2025.11.18 | ₩65,200 | ₩66,600 | ₩62,600 | ₩63,100 | -3.22% | 13.7만 |
|---|
| 2025.11.17 | ₩62,900 | ₩65,200 | ₩62,500 | ₩63,200 | +0.48% | 6.8만 |
|---|
| 2025.11.14 | ₩62,600 | ₩66,500 | ₩61,900 | ₩62,500 | -0.16% | 12.7만 |
|---|
| 2025.11.13 | ₩62,000 | ₩64,600 | ₩61,100 | ₩63,900 | +3.06% | 10.4만 |
|---|
| 2025.11.12 | ₩59,000 | ₩63,300 | ₩58,200 | ₩62,300 | +5.59% | 13.4만 |
|---|
| 2025.11.11 | ₩58,500 | ₩59,700 | ₩57,300 | ₩58,000 | -0.85% | 6.9만 |
|---|
| 2025.11.10 | ₩61,300 | ₩61,700 | ₩57,400 | ₩58,600 | -4.40% | 20.9만 |
|---|
| 2025.11.07 | ₩63,700 | ₩64,300 | ₩59,400 | ₩60,800 | -4.55% | 13만 |
|---|
| 2025.11.06 | ₩62,000 | ₩66,100 | ₩60,100 | ₩64,700 | +4.35% | 14.8만 |
|---|
| 2025.11.05 | ₩62,800 | ₩62,800 | ₩59,500 | ₩60,900 | -3.03% | 9.7만 |
|---|
| 2025.11.04 | ₩60,300 | ₩62,900 | ₩58,400 | ₩62,200 | +3.15% | 18.7만 |
|---|
| 2025.11.03 | ₩61,000 | ₩61,800 | ₩59,100 | ₩59,800 | -1.97% | 6.3만 |
|---|
| 2025.10.31 | ₩60,300 | ₩61,800 | ₩59,400 | ₩60,500 | +0.33% | 7.5만 |
|---|
| 2025.10.30 | ₩61,900 | ₩61,900 | ₩59,100 | ₩59,800 | -3.39% | 9만 |
|---|
| 2025.10.29 | ₩63,700 | ₩63,700 | ₩60,500 | ₩61,200 | -3.92% | 6.5만 |
|---|
| 2025.10.28 | ₩64,000 | ₩65,100 | ₩62,600 | ₩63,400 | -0.94% | 7만 |
|---|
| 2025.10.27 | ₩60,300 | ₩63,000 | ₩59,800 | ₩62,600 | +3.81% | 6.2만 |
|---|
| 2025.10.24 | ₩61,300 | ₩61,800 | ₩59,900 | ₩60,400 | -1.47% | 8.3만 |
|---|
| 2025.10.23 | ₩64,300 | ₩64,900 | ₩61,500 | ₩62,300 | -3.11% | 5.9만 |
|---|
| 2025.10.22 | ₩63,000 | ₩65,700 | ₩61,400 | ₩64,300 | +2.06% | 6.1만 |
|---|
| 2025.10.21 | ₩64,700 | ₩64,700 | ₩61,500 | ₩62,600 | -3.25% | 12.8만 |
|---|
| 2025.10.20 | ₩64,100 | ₩66,000 | ₩64,100 | ₩64,400 | +0.47% | 2.9만 |
|---|
| 2025.10.17 | ₩66,500 | ₩67,000 | ₩63,500 | ₩63,700 | -4.21% | 6.8만 |
|---|
| 2025.10.16 | ₩67,100 | ₩67,900 | ₩64,600 | ₩66,900 | -0.30% | 8만 |
|---|
| 2025.10.15 | ₩65,800 | ₩66,900 | ₩63,100 | ₩65,200 | -0.91% | 8만 |
|---|
| 2025.10.14 | ₩64,400 | ₩67,200 | ₩63,100 | ₩64,100 | -0.47% | 5.8만 |
|---|
| 2025.10.13 | ₩65,000 | ₩66,400 | ₩62,700 | ₩63,500 | -2.31% | 9.8만 |
|---|
| 2025.10.10 | ₩67,600 | ₩68,800 | ₩65,600 | ₩67,700 | +0.15% | 7.4만 |
|---|