시장 데이터를 불러오는 중
전체 종목
쓰리빌리언 과거 주가
쓰리빌리언 · 394800.KQ · KOSDAQ
주요 제품·사업: 유전체 분석 기반 희귀 유전질환 진단 검사 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쓰리빌리언 · 394800.KQ · KOSDAQ
주요 제품·사업: 유전체 분석 기반 희귀 유전질환 진단 검사 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,230 | ₩6,260 | ₩5,900 | ₩5,900 | -5.30% | 121.7만 |
| 2026.10.07 | ₩6,240 | ₩6,320 | ₩5,860 | ₩5,860 | -6.09% | 56.9만 |
| 2026.10.06 | ₩5,910 | ₩6,350 | ₩5,850 | ₩6,340 | +7.28% | 95.1만 |
| 2026.10.02 | ₩6,360 | ₩6,440 | ₩5,910 | ₩6,040 | -5.03% | 140.6만 |
| 2026.10.01 | ₩6,400 | ₩6,720 | ₩6,250 | ₩6,490 | +1.41% | 84.6만 |
| 2026.09.30 | ₩6,760 | ₩6,760 | ₩6,330 | ₩6,440 | -4.73% | 74.7만 |
| 2026.09.29 | ₩6,800 | ₩6,930 | ₩6,430 | ₩6,630 | -2.50% | 183.4만 |
| 2026.09.28 | ₩7,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,010 |
| ₩7,280 |
| +0.28% |
| 498.4만 |
| 2026.09.23 | ₩5,700 | ₩6,100 | ₩5,280 | ₩5,800 | +1.75% | 378.6만 |
|---|
| 2026.09.22 | ₩4,675 | ₩4,960 | ₩4,610 | ₩4,705 | +0.64% | 38.7만 |
|---|
| 2026.09.21 | ₩4,895 | ₩4,910 | ₩4,630 | ₩4,705 | -3.88% | 36.5만 |
|---|
| 2026.09.18 | ₩5,120 | ₩5,120 | ₩4,575 | ₩4,770 | -6.84% | 111.8만 |
|---|
| 2026.09.17 | ₩4,045 | ₩4,310 | ₩4,045 | ₩4,310 | +6.55% | 88.4만 |
|---|
| 2026.09.16 | ₩4,180 | ₩4,200 | ₩4,020 | ₩4,060 | -2.87% | 14.6만 |
|---|
| 2026.09.15 | ₩4,100 | ₩4,280 | ₩4,100 | ₩4,220 | +2.93% | 11만 |
|---|
| 2026.09.14 | ₩4,300 | ₩4,300 | ₩4,105 | ₩4,105 | -4.53% | 13.4만 |
|---|
| 2026.09.11 | ₩4,400 | ₩4,400 | ₩4,245 | ₩4,300 | -2.27% | 17.4만 |
|---|
| 2026.09.10 | ₩4,605 | ₩4,660 | ₩4,295 | ₩4,400 | -4.45% | 19.4만 |
|---|
| 2026.09.09 | ₩4,860 | ₩4,965 | ₩4,585 | ₩4,600 | -5.35% | 27.1만 |
|---|
| 2026.09.08 | ₩4,970 | ₩4,980 | ₩4,795 | ₩4,800 | -3.42% | 9만 |
|---|
| 2026.09.07 | ₩4,840 | ₩5,040 | ₩4,640 | ₩4,890 | +1.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,775 | ₩4,905 | ₩4,610 | ₩4,835 | +1.26% | 13.4만 |
|---|
| 2026.09.03 | ₩4,840 | ₩4,905 | ₩4,610 | ₩4,695 | -3.00% | 11.8만 |
|---|
| 2026.09.02 | ₩4,980 | ₩5,030 | ₩4,805 | ₩4,805 | -3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩5,220 | ₩5,330 | ₩4,980 | ₩5,060 | -3.07% | 10.4만 |
|---|
| 2026.08.31 | ₩5,330 | ₩5,330 | ₩4,920 | ₩5,180 | -2.81% | 17만 |
|---|
| 2026.08.28 | ₩5,240 | ₩5,410 | ₩5,160 | ₩5,350 | +2.10% | 6.9만 |
|---|
| 2026.08.27 | ₩5,360 | ₩5,400 | ₩5,100 | ₩5,190 | -3.17% | 18.6만 |
|---|
| 2026.08.26 | ₩5,410 | ₩5,530 | ₩5,320 | ₩5,410 | 0.00% | 5.2만 |
|---|
| 2026.08.25 | ₩5,290 | ₩5,410 | ₩5,140 | ₩5,410 | +2.27% | 7.1만 |
|---|
| 2026.08.24 | ₩5,370 | ₩5,500 | ₩5,200 | ₩5,440 | +1.30% | 6.8만 |
|---|
| 2026.08.21 | ₩5,720 | ₩5,720 | ₩5,270 | ₩5,420 | -5.24% | 9.6만 |
|---|
| 2026.08.20 | ₩6,000 | ₩6,140 | ₩5,710 | ₩5,780 | -3.67% | 12.4만 |
|---|
| 2026.08.19 | ₩5,790 | ₩5,930 | ₩5,680 | ₩5,790 | 0.00% | 3.7만 |
|---|
| 2026.08.18 | ₩6,240 | ₩6,240 | ₩5,880 | ₩5,880 | -5.77% | 7.2만 |
|---|
| 2026.08.14 | ₩6,340 | ₩6,480 | ₩5,960 | ₩6,230 | -1.74% | 11.2만 |
|---|
| 2026.08.13 | ₩6,550 | ₩6,610 | ₩6,330 | ₩6,330 | -3.36% | 9.2만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,660 | ₩6,110 | ₩6,470 | +0.31% | 12.9만 |
|---|
| 2026.08.11 | ₩6,360 | ₩6,470 | ₩6,190 | ₩6,310 | -0.79% | 7.8만 |
|---|
| 2026.08.10 | ₩6,360 | ₩6,480 | ₩6,150 | ₩6,350 | -0.16% | 13.2만 |
|---|
| 2026.08.07 | ₩6,340 | ₩6,340 | ₩6,010 | ₩6,080 | -4.10% | 5.4만 |
|---|
| 2026.08.06 | ₩6,120 | ₩6,560 | ₩5,830 | ₩6,280 | +2.61% | 14.3만 |
|---|
| 2026.08.05 | ₩6,040 | ₩6,240 | ₩5,960 | ₩6,180 | +2.32% | 13.6만 |
|---|
| 2026.08.04 | ₩5,260 | ₩6,130 | ₩5,260 | ₩5,970 | +13.50% | 24.9만 |
|---|
| 2026.08.03 | ₩5,100 | ₩5,390 | ₩4,920 | ₩5,220 | +2.35% | 9.1만 |
|---|
| 2026.07.31 | ₩4,720 | ₩5,160 | ₩4,720 | ₩5,140 | +8.90% | 10.5만 |
|---|
| 2026.07.30 | ₩4,260 | ₩4,925 | ₩4,260 | ₩4,590 | +7.75% | 16.6만 |
|---|
| 2026.07.29 | ₩5,140 | ₩5,290 | ₩4,655 | ₩4,805 | -6.52% | 22.3만 |
|---|
| 2026.07.28 | ₩5,510 | ₩5,690 | ₩5,090 | ₩5,170 | -6.17% | 15만 |
|---|
| 2026.07.27 | ₩5,680 | ₩5,950 | ₩5,640 | ₩5,730 | +0.88% | 11.2만 |
|---|
| 2026.07.24 | ₩5,730 | ₩5,920 | ₩5,570 | ₩5,580 | -2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩5,470 | ₩5,990 | ₩5,310 | ₩5,840 | +6.76% | 17.4만 |
|---|
| 2026.07.22 | ₩5,540 | ₩5,780 | ₩5,330 | ₩5,350 | -3.43% | 13.8만 |
|---|
| 2026.07.21 | ₩5,430 | ₩5,520 | ₩5,150 | ₩5,390 | -0.74% | 16만 |
|---|
| 2026.07.20 | ₩5,670 | ₩5,770 | ₩5,420 | ₩5,420 | -4.41% | 11.4만 |
|---|
| 2026.07.16 | ₩5,890 | ₩5,990 | ₩5,700 | ₩5,900 | +0.17% | 23만 |
|---|
| 2026.07.15 | ₩5,460 | ₩5,780 | ₩5,460 | ₩5,660 | +3.66% | 10.8만 |
|---|
| 2026.07.14 | ₩6,150 | ₩6,160 | ₩5,310 | ₩5,430 | -11.71% | 42.5만 |
|---|
| 2026.07.13 | ₩5,900 | ₩6,230 | ₩5,600 | ₩5,640 | -4.41% | 11만 |
|---|
| 2026.07.10 | ₩5,380 | ₩6,050 | ₩5,380 | ₩5,900 | +9.67% | 25만 |
|---|
| 2026.07.09 | ₩5,700 | ₩5,800 | ₩5,350 | ₩5,440 | -4.56% | 9.2만 |
|---|
| 2026.07.08 | ₩5,800 | ₩6,000 | ₩5,460 | ₩5,560 | -4.14% | 8.9만 |
|---|
| 2026.07.07 | ₩5,800 | ₩6,320 | ₩5,600 | ₩5,820 | +0.34% | 11.7만 |
|---|
| 2026.07.06 | ₩6,240 | ₩6,340 | ₩5,870 | ₩6,010 | -3.69% | 9.8만 |
|---|
| 2026.07.03 | ₩6,110 | ₩6,490 | ₩5,800 | ₩6,360 | +4.09% | 15만 |
|---|
| 2026.07.02 | ₩6,100 | ₩6,500 | ₩6,030 | ₩6,110 | +0.16% | 10만 |
|---|
| 2026.07.01 | ₩6,130 | ₩6,450 | ₩5,870 | ₩6,320 | +3.10% | 11.8만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,390 | ₩5,990 | ₩6,050 | -2.42% | 13.2만 |
|---|
| 2026.06.29 | ₩5,470 | ₩6,430 | ₩5,470 | ₩6,400 | +17.00% | 25만 |
|---|
| 2026.06.26 | ₩6,390 | ₩6,390 | ₩5,600 | ₩5,640 | -11.74% | 24.9만 |
|---|
| 2026.06.25 | ₩6,350 | ₩6,430 | ₩5,920 | ₩5,950 | -6.30% | 13만 |
|---|
| 2026.06.24 | ₩5,670 | ₩6,440 | ₩5,650 | ₩6,390 | +12.70% | 61.5만 |
|---|
| 2026.06.23 | ₩6,220 | ₩6,490 | ₩6,000 | ₩6,010 | -3.38% | 17만 |
|---|
| 2026.06.22 | ₩6,610 | ₩6,780 | ₩6,150 | ₩6,480 | -1.97% | 11.3만 |
|---|
| 2026.06.19 | ₩6,910 | ₩6,960 | ₩6,590 | ₩6,720 | -2.75% | 17만 |
|---|
| 2026.06.18 | ₩7,500 | ₩7,500 | ₩6,950 | ₩7,020 | -6.40% | 16.7만 |
|---|
| 2026.06.17 | ₩7,240 | ₩7,630 | ₩6,970 | ₩7,410 | +2.35% | 14.8만 |
|---|
| 2026.06.16 | ₩7,080 | ₩7,390 | ₩6,860 | ₩7,270 | +2.68% | 32.3만 |
|---|
| 2026.06.15 | ₩6,980 | ₩7,290 | ₩6,950 | ₩7,040 | +0.86% | 29.9만 |
|---|
| 2026.06.12 | ₩7,760 | ₩7,760 | ₩6,840 | ₩6,980 | -10.05% | 47.1만 |
|---|
| 2026.06.11 | ₩7,030 | ₩7,460 | ₩6,880 | ₩7,440 | +5.83% | 13.9만 |
|---|
| 2026.06.10 | ₩7,180 | ₩7,420 | ₩6,970 | ₩7,190 | +0.14% | 13.4만 |
|---|
| 2026.06.09 | ₩6,600 | ₩7,490 | ₩6,540 | ₩7,300 | +10.61% | 57.6만 |
|---|
| 2026.06.08 | ₩7,030 | ₩7,530 | ₩6,710 | ₩6,950 | -1.14% | 32.1만 |
|---|
| 2026.06.05 | ₩8,560 | ₩8,610 | ₩8,020 | ₩8,100 | -5.37% | 10.6만 |
|---|
| 2026.06.04 | ₩8,230 | ₩8,740 | ₩8,160 | ₩8,420 | +2.31% | 13.8만 |
|---|
| 2026.06.02 | ₩8,230 | ₩9,240 | ₩7,930 | ₩8,400 | +2.07% | 38.7만 |
|---|
| 2026.06.01 | ₩8,630 | ₩8,790 | ₩8,200 | ₩8,400 | -2.67% | 24.3만 |
|---|
| 2026.05.29 | ₩9,290 | ₩9,410 | ₩8,700 | ₩8,830 | -4.95% | 14.6만 |
|---|
| 2026.05.28 | ₩9,770 | ₩9,790 | ₩8,920 | ₩9,290 | -4.91% | 15.4만 |
|---|
| 2026.05.27 | ₩9,800 | ₩10,100 | ₩9,470 | ₩9,780 | -0.20% | 16.8만 |
|---|
| 2026.05.26 | ₩10,700 | ₩10,700 | ₩9,850 | ₩10,030 | -6.26% | 13.6만 |
|---|
| 2026.05.22 | ₩9,580 | ₩10,690 | ₩9,570 | ₩10,190 | +6.37% | 23.4만 |
|---|
| 2026.05.21 | ₩9,320 | ₩9,770 | ₩9,170 | ₩9,320 | 0.00% | 16.8만 |
|---|
| 2026.05.20 | ₩9,420 | ₩9,600 | ₩8,960 | ₩9,230 | -2.02% | 21만 |
|---|
| 2026.05.19 | ₩9,800 | ₩10,200 | ₩9,400 | ₩9,650 | -1.53% | 20.4만 |
|---|
| 2026.05.18 | ₩9,840 | ₩10,360 | ₩9,500 | ₩10,150 | +3.15% | 23만 |
|---|
| 2026.05.15 | ₩11,010 | ₩11,010 | ₩10,000 | ₩10,270 | -6.72% | 19.6만 |
|---|
| 2026.05.14 | ₩10,770 | ₩11,050 | ₩10,180 | ₩10,660 | -1.02% | 24.4만 |
|---|
| 2026.05.13 | ₩11,570 | ₩11,840 | ₩10,800 | ₩10,890 | -5.88% | 25.8만 |
|---|
| 2026.05.12 | ₩11,290 | ₩11,770 | ₩10,870 | ₩11,340 | +0.44% | 29.1만 |
|---|
| 2026.05.11 | ₩11,660 | ₩11,660 | ₩10,980 | ₩11,240 | -3.60% | 23.1만 |
|---|
| 2026.05.08 | ₩11,950 | ₩12,250 | ₩11,210 | ₩11,620 | -2.76% | 31.8만 |
|---|
| 2026.05.07 | ₩12,270 | ₩12,270 | ₩11,400 | ₩11,770 | -4.07% | 20.1만 |
|---|
| 2026.05.06 | ₩13,090 | ₩13,150 | ₩12,250 | ₩12,280 | -6.19% | 33.3만 |
|---|
| 2026.05.04 | ₩13,580 | ₩13,580 | ₩13,070 | ₩13,130 | -3.31% | 22만 |
|---|
| 2026.04.30 | ₩13,760 | ₩13,980 | ₩13,250 | ₩13,510 | -1.82% | 19.3만 |
|---|
| 2026.04.29 | ₩13,220 | ₩13,980 | ₩13,110 | ₩13,770 | +4.16% | 48.9만 |
|---|
| 2026.04.28 | ₩13,280 | ₩13,320 | ₩12,700 | ₩12,810 | -3.54% | 29만 |
|---|
| 2026.04.27 | ₩13,950 | ₩13,990 | ₩12,870 | ₩13,090 | -6.16% | 51.3만 |
|---|
| 2026.04.24 | ₩13,760 | ₩14,320 | ₩13,070 | ₩13,930 | +1.24% | 101만 |
|---|
| 2026.04.23 | ₩12,390 | ₩12,880 | ₩12,000 | ₩12,510 | +0.97% | 23.5만 |
|---|
| 2026.04.22 | ₩12,770 | ₩12,890 | ₩12,180 | ₩12,300 | -3.68% | 22.8만 |
|---|
| 2026.04.21 | ₩12,350 | ₩12,410 | ₩11,730 | ₩11,950 | -3.24% | 18.8만 |
|---|
| 2026.04.20 | ₩12,490 | ₩12,550 | ₩12,270 | ₩12,310 | -1.44% | 10.7만 |
|---|
| 2026.04.17 | ₩12,430 | ₩12,760 | ₩11,400 | ₩12,740 | +2.49% | 15.8만 |
|---|
| 2026.04.16 | ₩12,440 | ₩12,500 | ₩12,060 | ₩12,200 | -1.93% | 10.6만 |
|---|
| 2026.04.15 | ₩11,980 | ₩12,340 | ₩11,410 | ₩12,220 | +2.00% | 18.8만 |
|---|
| 2026.04.14 | ₩11,080 | ₩12,110 | ₩11,080 | ₩11,710 | +5.69% | 27.3만 |
|---|
| 2026.04.13 | ₩11,010 | ₩11,090 | ₩10,750 | ₩10,750 | -2.36% | 12.6만 |
|---|
| 2026.04.10 | ₩11,400 | ₩11,440 | ₩11,110 | ₩11,370 | -0.26% | 10.1만 |
|---|
| 2026.04.09 | ₩11,870 | ₩11,890 | ₩11,090 | ₩11,200 | -5.64% | 23.5만 |
|---|
| 2026.04.08 | ₩11,850 | ₩12,030 | ₩11,570 | ₩11,990 | +1.18% | 14.1만 |
|---|
| 2026.04.07 | ₩12,000 | ₩12,100 | ₩10,850 | ₩11,400 | -5.00% | 21.4만 |
|---|
| 2026.04.06 | ₩12,140 | ₩12,460 | ₩11,760 | ₩11,980 | -1.32% | 12.4만 |
|---|
| 2026.04.03 | ₩12,210 | ₩12,450 | ₩11,940 | ₩12,140 | -0.57% | 12만 |
|---|
| 2026.04.02 | ₩13,200 | ₩13,400 | ₩11,830 | ₩11,940 | -9.55% | 23.9만 |
|---|
| 2026.04.01 | ₩12,980 | ₩13,350 | ₩12,800 | ₩13,120 | +1.08% | 17.1만 |
|---|
| 2026.03.31 | ₩12,900 | ₩13,160 | ₩12,360 | ₩12,450 | -3.49% | 14.2만 |
|---|
| 2026.03.30 | ₩12,920 | ₩13,200 | ₩12,580 | ₩13,200 | +2.17% | 13.2만 |
|---|
| 2026.03.27 | ₩13,620 | ₩13,730 | ₩12,880 | ₩13,470 | -1.10% | 16.4만 |
|---|
| 2026.03.26 | ₩13,200 | ₩14,300 | ₩13,030 | ₩13,750 | +4.17% | 32.7만 |
|---|
| 2026.03.25 | ₩13,450 | ₩13,500 | ₩12,870 | ₩13,030 | -3.12% | 22.6만 |
|---|
| 2026.03.24 | ₩13,400 | ₩13,510 | ₩12,830 | ₩13,180 | -1.64% | 11.6만 |
|---|
| 2026.03.23 | ₩14,190 | ₩14,200 | ₩12,870 | ₩12,870 | -9.30% | 36.9만 |
|---|
| 2026.03.20 | ₩14,650 | ₩14,980 | ₩14,450 | ₩14,830 | +1.23% | 18.5만 |
|---|
| 2026.03.19 | ₩14,850 | ₩14,950 | ₩14,510 | ₩14,680 | -1.14% | 21.4만 |
|---|
| 2026.03.18 | ₩15,200 | ₩15,230 | ₩14,520 | ₩15,170 | -0.20% | 25.3만 |
|---|
| 2026.03.17 | ₩15,150 | ₩15,300 | ₩14,600 | ₩14,960 | -1.25% | 34.1만 |
|---|
| 2026.03.16 | ₩14,500 | ₩14,930 | ₩13,750 | ₩14,850 | +2.41% | 48.7만 |
|---|
| 2026.03.13 | ₩14,060 | ₩14,490 | ₩13,880 | ₩14,290 | +1.64% | 18.1만 |
|---|
| 2026.03.12 | ₩14,460 | ₩14,490 | ₩13,960 | ₩14,400 | -0.41% | 27.2만 |
|---|
| 2026.03.11 | ₩13,500 | ₩14,400 | ₩13,350 | ₩14,140 | +4.74% | 30.6만 |
|---|
| 2026.03.10 | ₩13,640 | ₩13,840 | ₩13,080 | ₩13,300 | -2.49% | 18만 |
|---|
| 2026.03.09 | ₩13,480 | ₩13,490 | ₩12,570 | ₩13,070 | -3.04% | 22.8만 |
|---|
| 2026.03.06 | ₩13,420 | ₩14,290 | ₩13,380 | ₩14,210 | +5.89% | 22.6만 |
|---|
| 2026.03.05 | ₩12,920 | ₩13,930 | ₩12,920 | ₩13,770 | +6.58% | 33.2만 |
|---|
| 2026.03.04 | ₩13,850 | ₩14,120 | ₩11,610 | ₩12,120 | -12.49% | 53.2만 |
|---|
| 2026.03.03 | ₩14,000 | ₩15,350 | ₩13,810 | ₩14,600 | +4.29% | 45.2만 |
|---|
| 2026.02.27 | ₩14,550 | ₩14,730 | ₩14,180 | ₩14,450 | -0.69% | 16.7만 |
|---|
| 2026.02.26 | ₩14,980 | ₩15,050 | ₩14,140 | ₩14,170 | -5.41% | 38만 |
|---|
| 2026.02.25 | ₩14,900 | ₩16,030 | ₩14,700 | ₩15,120 | +1.48% | 54.1만 |
|---|
| 2026.02.24 | ₩14,810 | ₩15,080 | ₩14,590 | ₩14,700 | -0.74% | 22.3만 |
|---|
| 2026.02.23 | ₩13,800 | ₩14,880 | ₩13,500 | ₩14,710 | +6.59% | 45.8만 |
|---|
| 2026.02.20 | ₩14,510 | ₩14,600 | ₩13,620 | ₩13,680 | -5.72% | 29.9만 |
|---|
| 2026.02.19 | ₩13,900 | ₩14,940 | ₩13,420 | ₩14,640 | +5.32% | 41.8만 |
|---|
| 2026.02.13 | ₩14,150 | ₩14,200 | ₩13,840 | ₩13,840 | -2.19% | 27.5만 |
|---|
| 2026.02.12 | ₩14,370 | ₩14,930 | ₩14,080 | ₩14,500 | +0.90% | 40.3만 |
|---|
| 2026.02.11 | ₩13,730 | ₩14,380 | ₩13,580 | ₩14,130 | +2.91% | 36.9만 |
|---|
| 2026.02.10 | ₩13,380 | ₩14,090 | ₩13,330 | ₩13,660 | +2.09% | 26.8만 |
|---|
| 2026.02.09 | ₩13,570 | ₩13,680 | ₩13,170 | ₩13,510 | -0.44% | 26.3만 |
|---|
| 2026.02.06 | ₩13,060 | ₩13,500 | ₩12,420 | ₩13,190 | +1.00% | 54.1만 |
|---|
| 2026.02.05 | ₩15,160 | ₩15,200 | ₩13,860 | ₩13,910 | -8.25% | 49.2만 |
|---|
| 2026.02.04 | ₩15,550 | ₩16,080 | ₩14,830 | ₩15,060 | -3.15% | 48.9만 |
|---|
| 2026.02.03 | ₩15,810 | ₩16,390 | ₩15,340 | ₩15,600 | -1.33% | 66.9만 |
|---|
| 2026.02.02 | ₩16,810 | ₩17,220 | ₩14,590 | ₩15,480 | -7.91% | 162.1만 |
|---|
| 2026.01.30 | ₩15,600 | ₩15,600 | ₩15,070 | ₩15,330 | -1.73% | 50.3만 |
|---|
| 2026.01.29 | ₩14,680 | ₩15,800 | ₩13,960 | ₩15,600 | +6.27% | 68.6만 |
|---|
| 2026.01.28 | ₩14,900 | ₩14,990 | ₩14,440 | ₩14,770 | -0.87% | 37.7만 |
|---|
| 2026.01.27 | ₩15,250 | ₩15,400 | ₩14,780 | ₩14,950 | -1.97% | 25.4만 |
|---|
| 2026.01.26 | ₩15,550 | ₩15,630 | ₩14,930 | ₩15,120 | -2.77% | 57.8만 |
|---|
| 2026.01.23 | ₩14,250 | ₩14,970 | ₩14,230 | ₩14,880 | +4.42% | 33.3만 |
|---|
| 2026.01.22 | ₩14,600 | ₩14,870 | ₩14,180 | ₩14,240 | -2.47% | 29.3만 |
|---|
| 2026.01.21 | ₩14,280 | ₩14,500 | ₩13,800 | ₩14,260 | -0.14% | 43.7만 |
|---|
| 2026.01.20 | ₩14,700 | ₩15,190 | ₩14,610 | ₩14,830 | +0.88% | 30.2만 |
|---|
| 2026.01.19 | ₩15,760 | ₩15,840 | ₩14,900 | ₩15,030 | -4.63% | 34만 |
|---|
| 2026.01.16 | ₩15,440 | ₩16,050 | ₩14,530 | ₩15,660 | +1.42% | 96.7만 |
|---|
| 2026.01.15 | ₩15,620 | ₩15,830 | ₩15,360 | ₩15,700 | +0.51% | 18.1만 |
|---|
| 2026.01.14 | ₩16,150 | ₩16,250 | ₩15,520 | ₩15,680 | -2.91% | 29.7만 |
|---|
| 2026.01.13 | ₩16,420 | ₩16,430 | ₩15,740 | ₩16,160 | -1.58% | 30.6만 |
|---|
| 2026.01.12 | ₩15,930 | ₩16,600 | ₩15,680 | ₩16,150 | +1.38% | 32만 |
|---|
| 2026.01.09 | ₩16,500 | ₩16,590 | ₩15,500 | ₩15,930 | -3.45% | 49.7만 |
|---|
| 2026.01.08 | ₩16,500 | ₩16,730 | ₩15,780 | ₩16,720 | +1.33% | 57.7만 |
|---|
| 2026.01.07 | ₩15,630 | ₩16,100 | ₩15,350 | ₩15,960 | +2.11% | 30.4만 |
|---|
| 2026.01.06 | ₩16,020 | ₩16,280 | ₩15,410 | ₩15,650 | -2.31% | 43.9만 |
|---|
| 2026.01.05 | ₩15,890 | ₩16,150 | ₩15,480 | ₩16,150 | +1.64% | 57.4만 |
|---|
| 2026.01.02 | ₩18,280 | ₩18,690 | ₩16,100 | ₩16,400 | -10.28% | 92.8만 |
|---|
| 2025.12.30 | ₩18,650 | ₩18,700 | ₩17,950 | ₩18,230 | -2.25% | 65.4만 |
|---|
| 2025.12.29 | ₩17,950 | ₩18,800 | ₩17,890 | ₩18,800 | +4.74% | 68만 |
|---|
| 2025.12.26 | ₩17,000 | ₩17,940 | ₩16,700 | ₩17,890 | +5.24% | 82.3만 |
|---|
| 2025.12.24 | ₩17,210 | ₩17,460 | ₩16,820 | ₩17,110 | -0.58% | 52.9만 |
|---|
| 2025.12.23 | ₩17,530 | ₩18,270 | ₩16,910 | ₩17,210 | -1.83% | 88.5만 |
|---|
| 2025.12.22 | ₩18,500 | ₩18,720 | ₩16,770 | ₩17,530 | -5.24% | 117.6만 |
|---|
| 2025.12.19 | ₩18,000 | ₩18,800 | ₩17,490 | ₩18,280 | +1.56% | 85.5만 |
|---|
| 2025.12.18 | ₩17,150 | ₩18,580 | ₩17,150 | ₩17,800 | +3.79% | 100.2만 |
|---|
| 2025.12.17 | ₩18,600 | ₩19,070 | ₩17,100 | ₩17,320 | -6.88% | 121.9만 |
|---|
| 2025.12.16 | ₩18,700 | ₩19,170 | ₩18,020 | ₩18,600 | -0.53% | 101.7만 |
|---|
| 2025.12.15 | ₩17,890 | ₩20,100 | ₩17,890 | ₩18,460 | +3.19% | 306.1만 |
|---|
| 2025.12.12 | ₩18,100 | ₩18,390 | ₩17,000 | ₩17,890 | -1.16% | 153.8만 |
|---|
| 2025.12.11 | ₩19,240 | ₩19,310 | ₩17,780 | ₩17,850 | -7.22% | 134.3만 |
|---|
| 2025.12.10 | ₩17,750 | ₩19,250 | ₩17,400 | ₩18,730 | +5.52% | 225.2만 |
|---|
| 2025.12.09 | ₩15,600 | ₩18,700 | ₩15,310 | ₩17,830 | +14.29% | 531.3만 |
|---|
| 2025.12.08 | ₩15,400 | ₩16,230 | ₩14,720 | ₩15,350 | -0.32% | 120.5만 |
|---|
| 2025.12.05 | ₩15,250 | ₩15,690 | ₩14,390 | ₩15,220 | -0.20% | 98.9만 |
|---|
| 2025.12.04 | ₩14,150 | ₩15,550 | ₩14,000 | ₩15,240 | +7.70% | 102.7만 |
|---|
| 2025.12.03 | ₩13,600 | ₩14,500 | ₩13,060 | ₩14,240 | +4.71% | 137.7만 |
|---|
| 2025.12.02 | ₩12,500 | ₩13,760 | ₩12,110 | ₩13,530 | +8.24% | 142.2만 |
|---|
| 2025.12.01 | ₩12,690 | ₩12,850 | ₩12,100 | ₩12,470 | -1.73% | 97.1만 |
|---|
| 2025.11.28 | ₩11,470 | ₩12,470 | ₩11,440 | ₩12,300 | +7.24% | 93.8만 |
|---|
| 2025.11.27 | ₩11,690 | ₩11,950 | ₩11,290 | ₩11,430 | -2.22% | 65.2만 |
|---|
| 2025.11.26 | ₩10,640 | ₩11,400 | ₩10,620 | ₩11,400 | +7.14% | 53.6만 |
|---|
| 2025.11.25 | ₩10,890 | ₩11,150 | ₩10,400 | ₩10,520 | -3.40% | 55.6만 |
|---|
| 2025.11.24 | ₩11,300 | ₩11,340 | ₩10,470 | ₩10,700 | -5.31% | 62.9만 |
|---|
| 2025.11.21 | ₩11,450 | ₩11,640 | ₩11,000 | ₩11,000 | -3.93% | 82만 |
|---|
| 2025.11.20 | ₩11,300 | ₩12,090 | ₩11,230 | ₩12,000 | +6.19% | 114.7만 |
|---|
| 2025.11.19 | ₩11,250 | ₩12,090 | ₩10,900 | ₩11,300 | +0.44% | 192.9만 |
|---|
| 2025.11.18 | ₩11,910 | ₩12,080 | ₩10,860 | ₩11,340 | -4.79% | 186.8만 |
|---|
| 2025.11.17 | ₩10,880 | ₩12,790 | ₩10,730 | ₩11,880 | +9.19% | 619.5만 |
|---|
| 2025.11.14 | ₩10,660 | ₩10,940 | ₩9,980 | ₩10,780 | +1.13% | 339.2만 |
|---|
| 2025.11.13 | ₩10,450 | ₩11,150 | ₩10,240 | ₩10,820 | +3.54% | 514.8만 |
|---|
| 2025.11.12 | ₩9,980 | ₩10,260 | ₩9,600 | ₩10,140 | +1.60% | 170.9만 |
|---|
| 2025.11.11 | ₩9,880 | ₩10,430 | ₩9,700 | ₩9,970 | +0.91% | 193.7만 |
|---|
| 2025.11.10 | ₩9,750 | ₩10,000 | ₩9,380 | ₩9,770 | +0.21% | 79.5만 |
|---|
| 2025.11.07 | ₩9,590 | ₩10,410 | ₩9,420 | ₩9,530 | -0.63% | 183.8만 |
|---|
| 2025.11.06 | ₩10,000 | ₩10,190 | ₩9,320 | ₩9,710 | -2.90% | 106.1만 |
|---|
| 2025.11.05 | ₩9,700 | ₩10,020 | ₩9,060 | ₩9,830 | +1.34% | 168만 |
|---|
| 2025.11.04 | ₩10,100 | ₩10,100 | ₩9,410 | ₩9,490 | -6.04% | 125.3만 |
|---|
| 2025.11.03 | ₩9,400 | ₩10,370 | ₩9,300 | ₩10,080 | +7.23% | 282.3만 |
|---|
| 2025.10.31 | ₩8,750 | ₩9,420 | ₩8,690 | ₩9,210 | +5.26% | 142.5만 |
|---|
| 2025.10.30 | ₩8,720 | ₩9,040 | ₩8,590 | ₩8,800 | +0.92% | 68.7만 |
|---|
| 2025.10.29 | ₩9,000 | ₩9,050 | ₩8,650 | ₩8,830 | -1.89% | 61.4만 |
|---|
| 2025.10.28 | ₩9,070 | ₩9,390 | ₩8,800 | ₩8,970 | -1.10% | 170.3만 |
|---|
| 2025.10.27 | ₩8,140 | ₩8,890 | ₩8,110 | ₩8,820 | +8.35% | 98.6만 |
|---|
| 2025.10.24 | ₩8,330 | ₩8,420 | ₩8,110 | ₩8,170 | -1.92% | 58.3만 |
|---|
| 2025.10.23 | ₩8,450 | ₩8,720 | ₩8,260 | ₩8,260 | -2.25% | 81.5만 |
|---|
| 2025.10.22 | ₩8,800 | ₩9,580 | ₩8,380 | ₩8,500 | -3.41% | 506.2만 |
|---|
| 2025.10.21 | ₩8,950 | ₩9,200 | ₩8,640 | ₩8,710 | -2.68% | 125.7만 |
|---|
| 2025.10.20 | ₩8,750 | ₩9,190 | ₩8,600 | ₩9,030 | +3.20% | 186.3만 |
|---|
| 2025.10.17 | ₩8,520 | ₩9,300 | ₩8,360 | ₩8,790 | +3.17% | 520.2만 |
|---|
| 2025.10.16 | ₩7,740 | ₩9,430 | ₩7,650 | ₩8,680 | +12.14% | 956.2만 |
|---|
| 2025.10.15 | ₩7,700 | ₩7,790 | ₩7,470 | ₩7,740 | +0.52% | 39.6만 |
|---|
| 2025.10.14 | ₩7,710 | ₩8,070 | ₩7,600 | ₩7,690 | -0.26% | 103만 |
|---|
| 2025.10.13 | ₩7,510 | ₩7,790 | ₩7,510 | ₩7,590 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩7,500 | ₩7,800 | ₩7,410 | ₩7,770 | +3.60% | 60.7만 |
|---|