시장 데이터를 불러오는 중
전체 종목
에이프릴바이오 과거 주가
397030.KQ · KOSDAQ
주요 제품·사업: 항체의약품 및 재조합 단백질 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
397030.KQ · KOSDAQ
주요 제품·사업: 항체의약품 및 재조합 단백질 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,220 | ₩15,340 | ₩14,510 | ₩14,560 | -4.34% | 38.7만 |
| 2026.10.07 | ₩16,170 | ₩16,290 | ₩15,750 | ₩15,750 | -2.60% | 23.7만 |
| 2026.10.06 | ₩16,440 | ₩16,940 | ₩15,860 | ₩16,030 | -2.49% | 58만 |
| 2026.10.02 | ₩19,560 | ₩19,640 | ₩16,925 | ₩17,020 | -12.99% | 165.7만 |
| 2026.10.01 | ₩19,980 | ₩21,450 | ₩19,620 | ₩21,300 | +6.61% | 32.3만 |
| 2026.09.30 | ₩18,530 | ₩20,850 | ₩18,320 | ₩20,200 | +9.01% | 46만 |
| 2026.09.29 | ₩18,510 | ₩18,920 | ₩17,760 | ₩18,690 | +0.97% | 17.9만 |
| 2026.09.28 | ₩18,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,360 |
| ₩18,700 |
| +0.54% |
| 28.1만 |
| 2026.09.23 | ₩17,810 | ₩18,360 | ₩17,720 | ₩18,110 | +1.68% | 6.8만 |
|---|
| 2026.09.22 | ₩18,470 | ₩18,570 | ₩17,800 | ₩17,800 | -3.63% | 11.3만 |
|---|
| 2026.09.21 | ₩18,200 | ₩18,950 | ₩18,150 | ₩18,400 | +1.10% | 18만 |
|---|
| 2026.09.18 | ₩17,860 | ₩18,370 | ₩17,600 | ₩18,280 | +2.35% | 18.7만 |
|---|
| 2026.09.17 | ₩17,630 | ₩18,270 | ₩17,550 | ₩18,040 | +2.33% | 12.3만 |
|---|
| 2026.09.16 | ₩17,180 | ₩17,690 | ₩16,800 | ₩17,680 | +2.91% | 11.1만 |
|---|
| 2026.09.15 | ₩16,800 | ₩17,700 | ₩16,800 | ₩17,180 | +2.26% | 12.3만 |
|---|
| 2026.09.14 | ₩16,720 | ₩17,360 | ₩16,450 | ₩16,850 | +0.78% | 12.8만 |
|---|
| 2026.08.31 | ₩18,190 | ₩18,190 | ₩17,030 | ₩17,430 | -4.18% | 15만 |
|---|
| 2026.08.28 | ₩19,210 | ₩19,410 | ₩18,410 | ₩18,550 | -3.44% | 31.4만 |
|---|
| 2026.08.27 | ₩19,000 | ₩19,660 | ₩18,930 | ₩19,270 | +1.42% | 25.3만 |
|---|
| 2026.08.26 | ₩19,650 | ₩19,940 | ₩19,050 | ₩19,190 | -2.34% | 26.4만 |
|---|
| 2026.08.25 | ₩19,570 | ₩19,690 | ₩18,470 | ₩19,470 | -0.51% | 26.7만 |
|---|
| 2026.08.24 | ₩20,050 | ₩20,400 | ₩19,590 | ₩19,940 | -0.55% | 28.5만 |
|---|
| 2026.08.21 | ₩20,950 | ₩21,100 | ₩19,130 | ₩19,840 | -5.30% | 57만 |
|---|
| 2026.08.20 | ₩22,900 | ₩23,200 | ₩20,700 | ₩21,250 | -7.21% | 120.5만 |
|---|
| 2026.08.19 | ₩25,600 | ₩27,350 | ₩25,150 | ₩26,300 | +2.73% | 12.4만 |
|---|
| 2026.08.18 | ₩28,000 | ₩28,250 | ₩26,100 | ₩26,350 | -5.89% | 24만 |
|---|
| 2026.08.14 | ₩29,050 | ₩29,800 | ₩27,550 | ₩28,300 | -2.58% | 15.8만 |
|---|
| 2026.08.13 | ₩28,900 | ₩29,800 | ₩28,100 | ₩29,150 | +0.87% | 13.3만 |
|---|
| 2026.08.12 | ₩30,500 | ₩30,500 | ₩27,500 | ₩28,500 | -6.56% | 20.9만 |
|---|
| 2026.08.11 | ₩29,900 | ₩31,700 | ₩29,300 | ₩29,900 | 0.00% | 21만 |
|---|
| 2026.08.10 | ₩28,450 | ₩31,850 | ₩27,900 | ₩30,650 | +7.73% | 34.7만 |
|---|
| 2026.08.07 | ₩27,750 | ₩28,600 | ₩26,650 | ₩27,600 | -0.54% | 15.2만 |
|---|
| 2026.08.06 | ₩27,750 | ₩29,200 | ₩26,800 | ₩28,400 | +2.34% | 36.9만 |
|---|
| 2026.08.05 | ₩25,350 | ₩27,000 | ₩25,000 | ₩26,550 | +4.73% | 20.2만 |
|---|
| 2026.08.04 | ₩23,800 | ₩25,900 | ₩23,800 | ₩25,400 | +6.72% | 41.1만 |
|---|
| 2026.08.03 | ₩21,900 | ₩24,750 | ₩21,500 | ₩23,900 | +9.13% | 12.3만 |
|---|
| 2026.07.31 | ₩20,100 | ₩22,450 | ₩20,100 | ₩22,150 | +10.20% | 12만 |
|---|
| 2026.07.30 | ₩19,370 | ₩21,000 | ₩19,370 | ₩19,490 | +0.62% | 14.9만 |
|---|
| 2026.07.29 | ₩22,900 | ₩23,300 | ₩19,550 | ₩20,700 | -9.61% | 21.8만 |
|---|
| 2026.07.28 | ₩24,400 | ₩24,850 | ₩22,400 | ₩22,850 | -6.35% | 10.1만 |
|---|
| 2026.07.27 | ₩25,500 | ₩26,250 | ₩24,600 | ₩25,050 | -1.76% | 8.1만 |
|---|
| 2026.07.24 | ₩26,750 | ₩27,150 | ₩24,800 | ₩24,800 | -7.29% | 11.4만 |
|---|
| 2026.07.23 | ₩24,400 | ₩27,100 | ₩24,200 | ₩26,550 | +8.81% | 15.9만 |
|---|
| 2026.07.22 | ₩24,200 | ₩25,550 | ₩23,850 | ₩24,500 | +1.24% | 13.7만 |
|---|
| 2026.07.21 | ₩23,550 | ₩24,000 | ₩22,750 | ₩23,500 | -0.21% | 17.2만 |
|---|
| 2026.07.20 | ₩24,350 | ₩25,150 | ₩23,450 | ₩24,000 | -1.44% | 14.6만 |
|---|
| 2026.07.16 | ₩25,850 | ₩26,800 | ₩25,000 | ₩25,200 | -2.51% | 8.6만 |
|---|
| 2026.07.15 | ₩24,800 | ₩27,400 | ₩24,700 | ₩26,450 | +6.65% | 20.5만 |
|---|
| 2026.07.14 | ₩25,100 | ₩25,150 | ₩22,700 | ₩24,000 | -4.38% | 30.6만 |
|---|
| 2026.07.13 | ₩28,100 | ₩29,250 | ₩25,800 | ₩25,900 | -7.83% | 20.1만 |
|---|
| 2026.07.10 | ₩25,950 | ₩28,350 | ₩25,950 | ₩27,300 | +5.20% | 18.7만 |
|---|
| 2026.07.09 | ₩26,400 | ₩28,550 | ₩26,050 | ₩26,600 | +0.76% | 21.1만 |
|---|
| 2026.07.08 | ₩29,100 | ₩29,100 | ₩26,000 | ₩26,400 | -9.28% | 33.8만 |
|---|
| 2026.07.07 | ₩30,400 | ₩31,800 | ₩28,850 | ₩30,150 | -0.82% | 24.7만 |
|---|
| 2026.07.06 | ₩32,200 | ₩32,250 | ₩29,550 | ₩30,600 | -4.97% | 27.9만 |
|---|
| 2026.07.03 | ₩35,600 | ₩35,600 | ₩30,500 | ₩32,700 | -8.15% | 57.5만 |
|---|
| 2026.07.02 | ₩38,100 | ₩38,100 | ₩34,750 | ₩35,050 | -8.01% | 57.8만 |
|---|
| 2026.07.01 | ₩41,000 | ₩42,000 | ₩37,800 | ₩38,650 | -5.73% | 34.3만 |
|---|
| 2026.06.30 | ₩41,250 | ₩43,000 | ₩39,700 | ₩40,550 | -1.70% | 37.4만 |
|---|
| 2026.06.29 | ₩40,150 | ₩43,300 | ₩39,250 | ₩42,600 | +6.10% | 57.7만 |
|---|
| 2026.06.26 | ₩40,000 | ₩41,750 | ₩37,200 | ₩38,450 | -3.88% | 64.3만 |
|---|
| 2026.06.25 | ₩41,100 | ₩42,150 | ₩38,050 | ₩38,500 | -6.33% | 76만 |
|---|
| 2026.06.24 | ₩33,350 | ₩40,500 | ₩33,150 | ₩39,700 | +19.04% | 54.4만 |
|---|
| 2026.06.23 | ₩35,350 | ₩37,400 | ₩33,000 | ₩34,350 | -2.83% | 47.2만 |
|---|
| 2026.06.22 | ₩36,650 | ₩37,550 | ₩34,250 | ₩35,850 | -2.18% | 35.8만 |
|---|
| 2026.06.19 | ₩40,900 | ₩40,900 | ₩36,600 | ₩37,800 | -7.58% | 44.1만 |
|---|
| 2026.06.18 | ₩46,100 | ₩47,450 | ₩40,850 | ₩41,300 | -10.41% | 29.4만 |
|---|
| 2026.06.17 | ₩44,250 | ₩47,750 | ₩41,500 | ₩46,500 | +5.08% | 44.8만 |
|---|
| 2026.06.16 | ₩42,550 | ₩44,700 | ₩41,600 | ₩43,500 | +2.23% | 25.5만 |
|---|
| 2026.06.15 | ₩42,000 | ₩44,400 | ₩41,250 | ₩42,400 | +0.95% | 17.7만 |
|---|
| 2026.06.12 | ₩44,900 | ₩45,000 | ₩41,000 | ₩41,450 | -7.68% | 19.5만 |
|---|
| 2026.06.11 | ₩41,150 | ₩43,950 | ₩39,500 | ₩43,100 | +4.74% | 21.2만 |
|---|
| 2026.06.10 | ₩40,650 | ₩44,700 | ₩40,650 | ₩43,200 | +6.27% | 31.7만 |
|---|
| 2026.06.09 | ₩41,000 | ₩42,500 | ₩37,400 | ₩41,450 | +1.10% | 90.4만 |
|---|
| 2026.06.08 | ₩44,400 | ₩44,950 | ₩39,500 | ₩41,000 | -7.66% | 66.2만 |
|---|
| 2026.06.05 | ₩56,000 | ₩56,400 | ₩50,000 | ₩50,200 | -10.36% | 33.6만 |
|---|
| 2026.06.04 | ₩57,500 | ₩61,500 | ₩54,200 | ₩54,700 | -4.87% | 27.5만 |
|---|
| 2026.06.02 | ₩58,500 | ₩61,700 | ₩56,700 | ₩57,300 | -2.05% | 25.5만 |
|---|
| 2026.06.01 | ₩61,900 | ₩62,900 | ₩59,000 | ₩60,000 | -3.07% | 24.8만 |
|---|
| 2026.05.29 | ₩69,000 | ₩69,100 | ₩60,800 | ₩63,800 | -7.54% | 44만 |
|---|
| 2026.05.28 | ₩65,400 | ₩70,500 | ₩64,800 | ₩70,000 | +7.03% | 62.6만 |
|---|
| 2026.05.27 | ₩56,000 | ₩68,700 | ₩55,000 | ₩65,700 | +17.32% | 72.7만 |
|---|
| 2026.05.26 | ₩57,900 | ₩59,600 | ₩56,100 | ₩58,000 | +0.17% | 17.8만 |
|---|
| 2026.05.22 | ₩53,000 | ₩58,200 | ₩53,000 | ₩55,500 | +4.72% | 26.4만 |
|---|
| 2026.05.21 | ₩54,000 | ₩55,600 | ₩51,300 | ₩51,800 | -4.07% | 24.2만 |
|---|
| 2026.05.20 | ₩52,800 | ₩53,600 | ₩50,000 | ₩51,500 | -2.46% | 21.4만 |
|---|
| 2026.05.19 | ₩53,200 | ₩57,700 | ₩52,400 | ₩55,200 | +3.76% | 26.4만 |
|---|
| 2026.05.18 | ₩57,700 | ₩58,900 | ₩52,000 | ₩53,700 | -6.93% | 34.1만 |
|---|
| 2026.05.15 | ₩63,100 | ₩64,000 | ₩59,200 | ₩60,900 | -3.49% | 21.5만 |
|---|
| 2026.05.14 | ₩64,900 | ₩66,600 | ₩60,000 | ₩63,200 | -2.62% | 30.4만 |
|---|
| 2026.05.13 | ₩74,200 | ₩74,600 | ₩64,200 | ₩64,700 | -12.80% | 41.8만 |
|---|
| 2026.05.12 | ₩66,500 | ₩76,700 | ₩65,800 | ₩73,300 | +10.23% | 83.3만 |
|---|
| 2026.05.11 | ₩64,400 | ₩69,200 | ₩62,100 | ₩67,800 | +5.28% | 32.8만 |
|---|
| 2026.05.08 | ₩61,400 | ₩69,000 | ₩59,500 | ₩66,200 | +7.82% | 67.3만 |
|---|
| 2026.05.07 | ₩60,200 | ₩63,000 | ₩58,000 | ₩58,700 | -2.49% | 26.9만 |
|---|
| 2026.05.06 | ₩56,600 | ₩59,900 | ₩54,600 | ₩59,500 | +5.12% | 28.8만 |
|---|
| 2026.05.04 | ₩60,300 | ₩62,100 | ₩56,900 | ₩57,700 | -4.31% | 28만 |
|---|
| 2026.04.30 | ₩63,000 | ₩63,000 | ₩59,300 | ₩59,300 | -5.87% | 21.7만 |
|---|
| 2026.04.29 | ₩63,600 | ₩67,600 | ₩62,600 | ₩64,100 | +0.79% | 23.7만 |
|---|
| 2026.04.28 | ₩61,600 | ₩64,700 | ₩60,600 | ₩64,300 | +4.38% | 16.8만 |
|---|
| 2026.04.27 | ₩62,500 | ₩64,500 | ₩61,700 | ₩63,200 | +1.12% | 16.9만 |
|---|
| 2026.04.24 | ₩58,900 | ₩62,900 | ₩58,100 | ₩61,900 | +5.09% | 22.7만 |
|---|
| 2026.04.23 | ₩59,400 | ₩60,500 | ₩57,200 | ₩58,600 | -1.35% | 14.5만 |
|---|
| 2026.04.22 | ₩59,500 | ₩59,600 | ₩56,900 | ₩58,400 | -1.85% | 11.9만 |
|---|
| 2026.04.21 | ₩62,200 | ₩62,300 | ₩57,200 | ₩58,700 | -5.63% | 22.8만 |
|---|
| 2026.04.20 | ₩59,000 | ₩64,700 | ₩58,300 | ₩63,000 | +6.78% | 27.8만 |
|---|
| 2026.04.17 | ₩60,800 | ₩61,000 | ₩58,500 | ₩59,700 | -1.81% | 12.1만 |
|---|
| 2026.04.16 | ₩62,300 | ₩62,500 | ₩60,500 | ₩60,700 | -2.57% | 17.4만 |
|---|
| 2026.04.15 | ₩57,600 | ₩62,000 | ₩56,800 | ₩60,700 | +5.38% | 28.4만 |
|---|
| 2026.04.14 | ₩55,300 | ₩59,000 | ₩54,600 | ₩56,800 | +2.71% | 35.6만 |
|---|
| 2026.04.13 | ₩52,500 | ₩53,100 | ₩51,600 | ₩52,900 | +0.76% | 15.9만 |
|---|
| 2026.04.10 | ₩54,000 | ₩55,300 | ₩52,100 | ₩54,900 | +1.67% | 21.8만 |
|---|
| 2026.04.09 | ₩52,500 | ₩53,700 | ₩51,000 | ₩51,400 | -2.10% | 14.3만 |
|---|
| 2026.04.08 | ₩54,400 | ₩54,700 | ₩51,150 | ₩52,100 | -4.23% | 22만 |
|---|
| 2026.04.07 | ₩50,800 | ₩52,300 | ₩50,000 | ₩51,000 | +0.39% | 21.5만 |
|---|
| 2026.04.06 | ₩50,700 | ₩51,600 | ₩48,650 | ₩49,300 | -2.76% | 35.5만 |
|---|
| 2026.04.03 | ₩53,900 | ₩54,000 | ₩50,700 | ₩51,500 | -4.45% | 17.5만 |
|---|
| 2026.04.02 | ₩57,800 | ₩58,200 | ₩50,100 | ₩51,600 | -10.73% | 35.5만 |
|---|
| 2026.04.01 | ₩56,900 | ₩57,300 | ₩55,600 | ₩56,400 | -0.88% | 28.6만 |
|---|
| 2026.03.31 | ₩58,800 | ₩59,200 | ₩53,000 | ₩54,500 | -7.31% | 34.4만 |
|---|
| 2026.03.30 | ₩60,200 | ₩60,750 | ₩58,100 | ₩58,500 | -2.82% | 17.5만 |
|---|
| 2026.03.27 | ₩63,600 | ₩64,100 | ₩60,500 | ₩63,600 | 0.00% | 15.7만 |
|---|
| 2026.03.26 | ₩64,600 | ₩66,900 | ₩63,100 | ₩63,900 | -1.08% | 35.3만 |
|---|
| 2026.03.25 | ₩61,800 | ₩62,800 | ₩59,700 | ₩62,400 | +0.97% | 16.7만 |
|---|
| 2026.03.24 | ₩61,600 | ₩61,800 | ₩58,000 | ₩59,300 | -3.73% | 22.7만 |
|---|
| 2026.03.23 | ₩62,100 | ₩62,700 | ₩58,900 | ₩59,000 | -4.99% | 25.4만 |
|---|
| 2026.03.20 | ₩63,100 | ₩65,600 | ₩62,600 | ₩64,500 | +2.22% | 93.1만 |
|---|
| 2026.03.19 | ₩63,800 | ₩65,200 | ₩62,000 | ₩62,500 | -2.04% | 30.9만 |
|---|
| 2026.03.18 | ₩65,500 | ₩66,300 | ₩62,600 | ₩66,200 | +1.07% | 23.4만 |
|---|
| 2026.03.17 | ₩68,000 | ₩68,900 | ₩63,500 | ₩63,700 | -6.32% | 24.1만 |
|---|
| 2026.03.16 | ₩69,800 | ₩69,900 | ₩63,900 | ₩65,700 | -5.87% | 30.1만 |
|---|
| 2026.03.13 | ₩62,000 | ₩69,800 | ₩61,600 | ₩69,200 | +11.61% | 44만 |
|---|
| 2026.03.12 | ₩61,300 | ₩64,600 | ₩61,300 | ₩63,700 | +3.92% | 16.7만 |
|---|
| 2026.03.11 | ₩62,000 | ₩65,600 | ₩60,600 | ₩61,900 | -0.16% | 28.5만 |
|---|
| 2026.03.10 | ₩65,800 | ₩65,800 | ₩60,000 | ₩60,900 | -7.45% | 29.7만 |
|---|
| 2026.03.09 | ₩61,600 | ₩63,500 | ₩59,700 | ₩61,400 | -0.32% | 20.2만 |
|---|
| 2026.03.06 | ₩62,900 | ₩67,700 | ₩62,200 | ₩66,500 | +5.72% | 37.7만 |
|---|
| 2026.03.05 | ₩60,800 | ₩65,000 | ₩60,800 | ₩63,200 | +3.95% | 28.8만 |
|---|
| 2026.03.04 | ₩63,400 | ₩65,000 | ₩55,300 | ₩55,300 | -12.78% | 51만 |
|---|
| 2026.03.03 | ₩69,600 | ₩73,900 | ₩68,300 | ₩68,300 | -1.87% | 39.9만 |
|---|
| 2026.02.27 | ₩68,200 | ₩72,200 | ₩67,500 | ₩72,200 | +5.87% | 86.4만 |
|---|
| 2026.02.26 | ₩68,000 | ₩70,900 | ₩65,700 | ₩69,500 | +2.21% | 31.1만 |
|---|
| 2026.02.25 | ₩70,300 | ₩71,100 | ₩67,400 | ₩67,800 | -3.56% | 30.3만 |
|---|
| 2026.02.24 | ₩72,700 | ₩74,000 | ₩69,600 | ₩70,300 | -3.30% | 35만 |
|---|
| 2026.02.23 | ₩66,500 | ₩73,600 | ₩65,500 | ₩73,000 | +9.77% | 60.9만 |
|---|
| 2026.02.20 | ₩69,100 | ₩70,700 | ₩65,500 | ₩66,100 | -4.34% | 37.6만 |
|---|
| 2026.02.19 | ₩66,400 | ₩73,400 | ₩66,400 | ₩70,200 | +5.72% | 72.8만 |
|---|
| 2026.02.13 | ₩66,200 | ₩67,500 | ₩64,000 | ₩65,400 | -1.21% | 68.5만 |
|---|
| 2026.02.12 | ₩71,700 | ₩73,500 | ₩66,500 | ₩68,900 | -3.91% | 166.1만 |
|---|
| 2026.02.11 | ₩69,200 | ₩69,200 | ₩69,200 | ₩69,200 | 0.00% | 21.1만 |
|---|
| 2026.02.10 | ₩59,500 | ₩60,900 | ₩51,900 | ₩53,300 | -10.42% | 74.3만 |
|---|
| 2026.02.09 | ₩60,500 | ₩61,700 | ₩58,300 | ₩59,500 | -1.65% | 24.2만 |
|---|
| 2026.02.06 | ₩61,000 | ₩62,800 | ₩56,600 | ₩59,100 | -3.11% | 51.2만 |
|---|
| 2026.02.05 | ₩66,400 | ₩66,700 | ₩63,000 | ₩64,600 | -2.71% | 39.7만 |
|---|
| 2026.02.04 | ₩64,200 | ₩64,800 | ₩60,800 | ₩61,700 | -3.89% | 29.2만 |
|---|
| 2026.02.03 | ₩61,600 | ₩65,000 | ₩59,500 | ₩62,700 | +1.79% | 64.9만 |
|---|
| 2026.02.02 | ₩59,400 | ₩63,400 | ₩58,400 | ₩61,000 | +2.69% | 105.3만 |
|---|
| 2026.01.30 | ₩56,200 | ₩59,900 | ₩55,000 | ₩58,300 | +3.74% | 68.4만 |
|---|
| 2026.01.29 | ₩57,100 | ₩59,600 | ₩55,300 | ₩57,800 | +1.23% | 42.6만 |
|---|
| 2026.01.28 | ₩57,800 | ₩61,200 | ₩56,900 | ₩58,300 | +0.87% | 71.1만 |
|---|
| 2026.01.27 | ₩54,500 | ₩56,900 | ₩53,600 | ₩55,800 | +2.39% | 40.6만 |
|---|
| 2026.01.26 | ₩52,000 | ₩56,400 | ₩51,200 | ₩55,800 | +7.31% | 89.7만 |
|---|
| 2026.01.23 | ₩47,550 | ₩50,700 | ₩47,400 | ₩50,600 | +6.41% | 50.5만 |
|---|
| 2026.01.22 | ₩49,200 | ₩49,400 | ₩45,050 | ₩47,500 | -3.46% | 39.9만 |
|---|
| 2026.01.21 | ₩49,150 | ₩49,900 | ₩45,100 | ₩48,250 | -1.83% | 79.4만 |
|---|
| 2026.01.20 | ₩48,500 | ₩51,000 | ₩47,850 | ₩48,200 | -0.62% | 39.5만 |
|---|
| 2026.01.19 | ₩48,050 | ₩48,850 | ₩47,400 | ₩48,050 | 0.00% | 32.4만 |
|---|
| 2026.01.16 | ₩49,800 | ₩51,100 | ₩46,500 | ₩49,250 | -1.10% | 69.6만 |
|---|
| 2026.01.15 | ₩51,600 | ₩51,700 | ₩49,450 | ₩50,500 | -2.13% | 34.6만 |
|---|
| 2026.01.14 | ₩53,500 | ₩53,700 | ₩49,050 | ₩50,300 | -5.98% | 54.5만 |
|---|
| 2026.01.13 | ₩54,300 | ₩55,500 | ₩51,800 | ₩52,700 | -2.95% | 39.6만 |
|---|
| 2026.01.12 | ₩56,200 | ₩56,600 | ₩53,700 | ₩54,600 | -2.85% | 34.3만 |
|---|
| 2026.01.09 | ₩57,100 | ₩57,100 | ₩54,700 | ₩56,400 | -1.23% | 25.7만 |
|---|
| 2026.01.08 | ₩57,000 | ₩60,000 | ₩55,500 | ₩57,300 | +0.53% | 42.6만 |
|---|
| 2026.01.07 | ₩52,600 | ₩56,300 | ₩52,000 | ₩56,100 | +6.65% | 61.9만 |
|---|
| 2026.01.06 | ₩52,200 | ₩53,100 | ₩51,100 | ₩52,100 | -0.19% | 45.1만 |
|---|
| 2026.01.05 | ₩51,300 | ₩54,100 | ₩49,850 | ₩53,200 | +3.70% | 47.2만 |
|---|
| 2026.01.02 | ₩55,200 | ₩56,000 | ₩52,000 | ₩53,000 | -3.99% | 47.6만 |
|---|
| 2025.12.30 | ₩54,300 | ₩56,900 | ₩52,900 | ₩54,900 | +1.10% | 85.6만 |
|---|
| 2025.12.29 | ₩49,200 | ₩55,400 | ₩47,850 | ₩55,100 | +11.99% | 178만 |
|---|
| 2025.12.26 | ₩48,050 | ₩49,300 | ₩46,400 | ₩48,800 | +1.56% | 86.6만 |
|---|
| 2025.12.24 | ₩47,000 | ₩48,500 | ₩46,450 | ₩47,500 | +1.06% | 118.7만 |
|---|
| 2025.12.23 | ₩48,450 | ₩50,000 | ₩46,300 | ₩46,800 | -3.41% | 85.5만 |
|---|
| 2025.12.22 | ₩50,700 | ₩50,800 | ₩46,300 | ₩49,100 | -3.16% | 190.9만 |
|---|
| 2025.12.19 | ₩47,300 | ₩54,300 | ₩46,800 | ₩50,700 | +7.19% | 313.2만 |
|---|
| 2025.12.18 | ₩43,150 | ₩49,150 | ₩42,800 | ₩47,300 | +9.62% | 226.6만 |
|---|
| 2025.12.17 | ₩45,000 | ₩46,600 | ₩43,250 | ₩44,300 | -1.56% | 77.7만 |
|---|
| 2025.12.16 | ₩46,250 | ₩48,300 | ₩43,800 | ₩44,100 | -4.65% | 136.2만 |
|---|
| 2025.12.15 | ₩43,600 | ₩47,600 | ₩42,800 | ₩45,400 | +4.13% | 139만 |
|---|
| 2025.12.12 | ₩43,100 | ₩46,800 | ₩42,700 | ₩43,400 | +0.70% | 213.2만 |
|---|
| 2025.12.11 | ₩41,350 | ₩44,200 | ₩40,800 | ₩42,250 | +2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩40,200 | ₩42,000 | ₩39,750 | ₩40,800 | +1.49% | 80.7만 |
|---|
| 2025.12.09 | ₩41,000 | ₩41,500 | ₩39,850 | ₩39,950 | -2.56% | 60.9만 |
|---|
| 2025.12.08 | ₩43,350 | ₩43,350 | ₩40,000 | ₩40,500 | -6.57% | 110.2만 |
|---|
| 2025.12.05 | ₩42,650 | ₩46,950 | ₩41,400 | ₩43,350 | +1.64% | 372.9만 |
|---|
| 2025.12.04 | ₩39,050 | ₩43,500 | ₩39,050 | ₩42,100 | +7.81% | 246.1만 |
|---|
| 2025.12.03 | ₩40,300 | ₩40,300 | ₩38,750 | ₩39,050 | -3.10% | 54.5만 |
|---|
| 2025.12.02 | ₩40,750 | ₩40,800 | ₩38,850 | ₩40,300 | -1.10% | 91.4만 |
|---|
| 2025.12.01 | ₩40,150 | ₩41,000 | ₩39,450 | ₩40,600 | +1.12% | 84.9만 |
|---|
| 2025.11.28 | ₩37,550 | ₩40,500 | ₩37,300 | ₩40,000 | +6.52% | 115.1만 |
|---|
| 2025.11.27 | ₩39,450 | ₩39,450 | ₩37,550 | ₩37,550 | -4.82% | 55.6만 |
|---|
| 2025.11.26 | ₩38,250 | ₩40,500 | ₩37,000 | ₩38,950 | +1.83% | 105만 |
|---|
| 2025.11.25 | ₩36,750 | ₩39,500 | ₩36,250 | ₩38,150 | +3.81% | 101.9만 |
|---|
| 2025.11.24 | ₩37,800 | ₩38,150 | ₩35,500 | ₩36,400 | -3.70% | 53.2만 |
|---|
| 2025.11.21 | ₩37,800 | ₩38,450 | ₩36,650 | ₩37,300 | -1.32% | 78만 |
|---|
| 2025.11.20 | ₩38,500 | ₩39,950 | ₩37,950 | ₩39,200 | +1.82% | 71만 |
|---|
| 2025.11.19 | ₩39,200 | ₩39,900 | ₩37,800 | ₩38,500 | -1.79% | 75.7만 |
|---|
| 2025.11.18 | ₩41,400 | ₩41,450 | ₩38,500 | ₩39,800 | -3.86% | 153.8만 |
|---|
| 2025.11.17 | ₩38,500 | ₩40,800 | ₩37,350 | ₩39,950 | +3.77% | 158.7만 |
|---|
| 2025.11.14 | ₩37,350 | ₩39,900 | ₩37,100 | ₩38,450 | +2.95% | 190.6만 |
|---|
| 2025.11.13 | ₩39,200 | ₩40,250 | ₩37,250 | ₩38,150 | -2.68% | 446.1만 |
|---|
| 2025.11.12 | ₩32,750 | ₩36,700 | ₩32,450 | ₩35,200 | +7.48% | 217.4만 |
|---|
| 2025.11.11 | ₩32,450 | ₩33,050 | ₩31,200 | ₩31,700 | -2.31% | 79.8만 |
|---|
| 2025.11.10 | ₩33,750 | ₩34,050 | ₩31,700 | ₩32,400 | -4.00% | 71.4만 |
|---|
| 2025.11.07 | ₩34,350 | ₩36,350 | ₩32,900 | ₩33,150 | -3.49% | 96.8만 |
|---|
| 2025.11.06 | ₩37,100 | ₩37,600 | ₩34,200 | ₩34,750 | -6.33% | 95.2만 |
|---|
| 2025.11.05 | ₩38,400 | ₩38,700 | ₩35,350 | ₩36,700 | -4.43% | 118.5만 |
|---|
| 2025.11.04 | ₩35,100 | ₩38,600 | ₩34,450 | ₩38,400 | +9.40% | 198만 |
|---|
| 2025.11.03 | ₩33,450 | ₩35,200 | ₩32,800 | ₩35,100 | +4.93% | 120.8만 |
|---|
| 2025.10.31 | ₩30,900 | ₩33,350 | ₩30,450 | ₩33,100 | +7.12% | 152.1만 |
|---|
| 2025.10.30 | ₩30,000 | ₩30,900 | ₩29,700 | ₩30,500 | +1.67% | 65.2만 |
|---|
| 2025.10.29 | ₩30,300 | ₩30,400 | ₩29,200 | ₩29,950 | -1.16% | 49만 |
|---|
| 2025.10.28 | ₩30,750 | ₩30,800 | ₩29,450 | ₩30,250 | -1.63% | 57만 |
|---|
| 2025.10.27 | ₩28,400 | ₩30,550 | ₩28,000 | ₩30,500 | +7.39% | 91.7만 |
|---|
| 2025.10.24 | ₩28,900 | ₩29,150 | ₩27,650 | ₩28,350 | -1.90% | 92.3만 |
|---|
| 2025.10.23 | ₩29,350 | ₩29,900 | ₩28,150 | ₩28,800 | -1.87% | 82.7만 |
|---|
| 2025.10.22 | ₩31,450 | ₩32,250 | ₩29,500 | ₩29,500 | -6.20% | 89.4만 |
|---|
| 2025.10.21 | ₩32,300 | ₩32,500 | ₩30,450 | ₩31,600 | -2.17% | 59.9만 |
|---|
| 2025.10.20 | ₩31,700 | ₩33,050 | ₩31,350 | ₩32,050 | +1.10% | 55.1만 |
|---|
| 2025.10.17 | ₩31,400 | ₩32,750 | ₩30,550 | ₩31,550 | +0.48% | 72만 |
|---|
| 2025.10.16 | ₩34,200 | ₩34,200 | ₩31,200 | ₩31,250 | -8.63% | 127.6만 |
|---|
| 2025.10.15 | ₩34,600 | ₩35,600 | ₩33,800 | ₩34,100 | -1.45% | 75.6만 |
|---|
| 2025.10.14 | ₩33,900 | ₩36,750 | ₩33,650 | ₩34,550 | +1.92% | 183.2만 |
|---|
| 2025.10.13 | ₩33,350 | ₩35,250 | ₩32,700 | ₩32,850 | -1.50% | 91.4만 |
|---|
| 2025.10.10 | ₩31,150 | ₩34,350 | ₩30,500 | ₩34,350 | +10.27% | 155.8만 |
|---|
| 2025.10.02 | ₩30,600 | ₩31,000 | ₩29,550 | ₩30,650 | +0.16% | 62.5만 |
|---|
| 2025.10.01 | ₩31,000 | ₩31,550 | ₩30,450 | ₩30,900 | -0.32% | 67.5만 |
|---|
| 2025.09.30 | ₩29,500 | ₩31,850 | ₩28,800 | ₩30,900 | +4.75% | 187.2만 |
|---|
| 2025.09.29 | ₩28,000 | ₩30,200 | ₩27,900 | ₩29,250 | +4.46% | 226.4만 |
|---|
| 2025.09.26 | ₩26,700 | ₩26,750 | ₩25,650 | ₩26,150 | -2.06% | 59.7만 |
|---|
| 2025.09.25 | ₩28,150 | ₩28,150 | ₩26,500 | ₩26,750 | -4.97% | 87.9만 |
|---|
| 2025.09.24 | ₩29,200 | ₩29,700 | ₩27,700 | ₩27,950 | -4.28% | 126.3만 |
|---|
| 2025.09.23 | ₩27,650 | ₩31,900 | ₩27,300 | ₩29,550 | +6.87% | 485만 |
|---|
| 2025.09.22 | ₩28,300 | ₩28,350 | ₩26,500 | ₩27,300 | -3.53% | 126.2만 |
|---|
| 2025.09.18 | ₩27,150 | ₩29,150 | ₩26,950 | ₩27,400 | +0.92% | 180.5만 |
|---|
| 2025.09.17 | ₩27,300 | ₩30,650 | ₩26,300 | ₩26,900 | -1.47% | 528.1만 |
|---|
| 2025.09.16 | ₩27,950 | ₩29,700 | ₩26,350 | ₩26,600 | -4.83% | 210.5만 |
|---|
| 2025.09.15 | ₩27,900 | ₩28,500 | ₩27,550 | ₩27,750 | -0.54% | 82.1만 |
|---|
| 2025.09.12 | ₩26,850 | ₩28,250 | ₩26,500 | ₩27,900 | +3.91% | 83.9만 |
|---|
| 2025.09.11 | ₩26,750 | ₩27,650 | ₩25,800 | ₩26,750 | 0.00% | 103.3만 |
|---|
| 2025.09.10 | ₩25,050 | ₩27,450 | ₩24,650 | ₩26,500 | +5.79% | 118만 |
|---|
| 2025.09.09 | ₩25,400 | ₩25,600 | ₩24,550 | ₩25,200 | -0.79% | 51.6만 |
|---|
| 2025.09.08 | ₩25,850 | ₩25,950 | ₩25,150 | ₩25,500 | -1.35% | 48.4만 |
|---|
| 2025.09.05 | ₩25,300 | ₩25,950 | ₩24,150 | ₩25,450 | +0.59% | 100.7만 |
|---|
| 2025.09.04 | ₩24,900 | ₩26,200 | ₩24,500 | ₩24,700 | -0.80% | 105.6만 |
|---|
| 2025.09.03 | ₩24,950 | ₩25,050 | ₩24,100 | ₩24,850 | -0.40% | 79.5만 |
|---|
| 2025.09.02 | ₩23,200 | ₩26,350 | ₩22,700 | ₩24,650 | +6.25% | 318.5만 |
|---|
| 2025.09.01 | ₩23,500 | ₩24,500 | ₩22,850 | ₩23,200 | -1.28% | 114.7만 |
|---|
| 2025.08.29 | ₩22,500 | ₩23,000 | ₩22,400 | ₩22,600 | +0.44% | 25.7만 |
|---|
| 2025.08.28 | ₩22,400 | ₩22,550 | ₩21,950 | ₩22,300 | -0.45% | 18.4만 |
|---|