시장 데이터를 불러오는 중
전체 종목
지투지바이오 과거 주가
456160.KQ · KOSDAQ
주요 제품·사업: 장기 약효지속성 주사제 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
456160.KQ · KOSDAQ
주요 제품·사업: 장기 약효지속성 주사제 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩43,150 | ₩44,800 | ₩40,700 | ₩42,000 | -2.67% | 20.6만 |
| 2026.10.07 | ₩44,550 | ₩45,150 | ₩42,700 | ₩44,700 | +0.34% | 26.5만 |
| 2026.10.06 | ₩43,200 | ₩44,300 | ₩41,050 | ₩43,900 | +1.62% | 26.8만 |
| 2026.10.02 | ₩42,800 | ₩44,250 | ₩42,400 | ₩43,600 | +1.87% | 27.7만 |
| 2026.10.01 | ₩35,250 | ₩45,150 | ₩34,650 | ₩43,500 | +23.40% | 67.3만 |
| 2026.09.30 | ₩34,450 | ₩35,950 | ₩33,350 | ₩35,350 | +2.61% | 12.4만 |
| 2026.09.29 | ₩34,350 | ₩34,950 | ₩33,150 | ₩33,900 | -1.31% | 12.9만 |
| 2026.09.28 | ₩32,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,050 |
| ₩34,750 |
| +7.25% |
| 29.8만 |
| 2026.09.23 | ₩31,900 | ₩33,400 | ₩31,900 | ₩32,050 | +0.47% | 8.1만 |
|---|
| 2026.09.22 | ₩32,150 | ₩32,500 | ₩31,550 | ₩31,900 | -0.78% | 9.7만 |
|---|
| 2026.09.21 | ₩32,050 | ₩32,550 | ₩31,750 | ₩32,100 | +0.16% | 6.6만 |
|---|
| 2026.09.18 | ₩32,700 | ₩33,000 | ₩31,500 | ₩31,900 | -2.45% | 16.3만 |
|---|
| 2026.09.17 | ₩33,000 | ₩34,050 | ₩32,550 | ₩33,000 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩33,700 | ₩34,700 | ₩32,500 | ₩33,000 | -2.08% | 19.1만 |
|---|
| 2026.09.15 | ₩36,250 | ₩38,900 | ₩33,700 | ₩34,500 | -4.83% | 85.1만 |
|---|
| 2026.09.14 | ₩32,050 | ₩32,700 | ₩31,400 | ₩31,600 | -1.40% | 12.9만 |
|---|
| 2026.09.11 | ₩32,800 | ₩33,350 | ₩32,300 | ₩33,000 | +0.61% | 12.5만 |
|---|
| 2026.09.10 | ₩34,500 | ₩34,950 | ₩32,300 | ₩34,200 | -0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩36,600 | ₩37,150 | ₩35,000 | ₩35,000 | -4.37% | 19.2만 |
|---|
| 2026.09.08 | ₩38,100 | ₩39,900 | ₩37,250 | ₩37,250 | -2.23% | 8만 |
|---|
| 2026.09.07 | ₩38,250 | ₩39,300 | ₩37,550 | ₩38,300 | +0.13% | 4.8만 |
|---|
| 2026.09.04 | ₩36,050 | ₩38,350 | ₩35,750 | ₩37,950 | +5.27% | 7.4만 |
|---|
| 2026.09.03 | ₩37,550 | ₩38,100 | ₩35,300 | ₩35,900 | -4.39% | 6.5만 |
|---|
| 2026.09.02 | ₩37,400 | ₩39,900 | ₩36,700 | ₩37,050 | -0.94% | 11.7만 |
|---|
| 2026.09.01 | ₩40,850 | ₩41,100 | ₩38,100 | ₩38,600 | -5.51% | 13.6만 |
|---|
| 2026.08.31 | ₩42,150 | ₩42,150 | ₩39,250 | ₩41,350 | -1.90% | 19.3만 |
|---|
| 2026.08.28 | ₩41,650 | ₩43,950 | ₩39,800 | ₩43,650 | +4.80% | 15.1만 |
|---|
| 2026.08.27 | ₩40,600 | ₩42,000 | ₩40,000 | ₩41,250 | +1.60% | 11.3만 |
|---|
| 2026.08.26 | ₩38,000 | ₩42,100 | ₩37,500 | ₩41,750 | +9.87% | 18.8만 |
|---|
| 2026.08.25 | ₩37,700 | ₩37,800 | ₩35,250 | ₩37,500 | -0.53% | 10.2만 |
|---|
| 2026.08.24 | ₩37,550 | ₩40,400 | ₩37,500 | ₩37,950 | +1.07% | 15.6만 |
|---|
| 2026.08.21 | ₩40,500 | ₩40,500 | ₩36,850 | ₩37,400 | -7.65% | 11만 |
|---|
| 2026.08.20 | ₩43,350 | ₩43,950 | ₩40,750 | ₩40,950 | -5.54% | 12만 |
|---|
| 2026.08.19 | ₩39,600 | ₩42,900 | ₩39,050 | ₩41,050 | +3.66% | 19만 |
|---|
| 2026.08.18 | ₩43,900 | ₩44,100 | ₩39,600 | ₩40,150 | -8.54% | 16만 |
|---|
| 2026.08.14 | ₩44,250 | ₩44,950 | ₩42,500 | ₩44,100 | -0.34% | 19.7만 |
|---|
| 2026.08.13 | ₩41,800 | ₩44,350 | ₩40,500 | ₩42,600 | +1.91% | 11.7만 |
|---|
| 2026.08.12 | ₩41,700 | ₩42,500 | ₩40,600 | ₩41,750 | +0.12% | 14.3만 |
|---|
| 2026.08.11 | ₩41,700 | ₩43,750 | ₩40,600 | ₩41,300 | -0.96% | 18.4만 |
|---|
| 2026.08.10 | ₩37,800 | ₩43,500 | ₩37,500 | ₩42,350 | +12.04% | 26.3만 |
|---|
| 2026.08.07 | ₩36,800 | ₩37,850 | ₩35,600 | ₩37,200 | +1.09% | 6.3만 |
|---|
| 2026.08.06 | ₩38,500 | ₩39,050 | ₩36,600 | ₩37,800 | -1.82% | 17.3만 |
|---|
| 2026.08.05 | ₩36,350 | ₩38,050 | ₩35,550 | ₩36,850 | +1.38% | 15.1만 |
|---|
| 2026.08.04 | ₩30,400 | ₩37,300 | ₩30,400 | ₩36,650 | +20.56% | 32.8만 |
|---|
| 2026.08.03 | ₩26,450 | ₩31,900 | ₩26,000 | ₩30,650 | +15.88% | 14만 |
|---|
| 2026.07.31 | ₩24,050 | ₩27,100 | ₩23,900 | ₩26,950 | +12.06% | 11.9만 |
|---|
| 2026.07.30 | ₩22,400 | ₩24,650 | ₩22,400 | ₩22,950 | +2.46% | 16.8만 |
|---|
| 2026.07.29 | ₩27,500 | ₩27,750 | ₩22,650 | ₩24,150 | -12.18% | 17.8만 |
|---|
| 2026.07.28 | ₩30,000 | ₩30,200 | ₩26,650 | ₩27,450 | -8.50% | 7.3만 |
|---|
| 2026.07.27 | ₩31,050 | ₩32,550 | ₩30,150 | ₩30,600 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩29,500 | ₩33,150 | ₩29,400 | ₩31,000 | +5.08% | 15.8만 |
|---|
| 2026.07.23 | ₩27,900 | ₩30,350 | ₩27,850 | ₩30,300 | +8.60% | 12.7만 |
|---|
| 2026.07.22 | ₩28,600 | ₩29,800 | ₩28,050 | ₩28,150 | -1.57% | 9.3만 |
|---|
| 2026.07.21 | ₩29,000 | ₩29,600 | ₩27,500 | ₩28,300 | -2.41% | 13.8만 |
|---|
| 2026.07.20 | ₩30,200 | ₩30,900 | ₩28,950 | ₩29,100 | -3.64% | 8.3만 |
|---|
| 2026.07.16 | ₩32,200 | ₩32,750 | ₩30,500 | ₩31,300 | -2.80% | 7.9만 |
|---|
| 2026.07.15 | ₩31,250 | ₩33,250 | ₩31,050 | ₩32,650 | +4.48% | 8.2만 |
|---|
| 2026.07.14 | ₩30,900 | ₩31,200 | ₩29,300 | ₩30,350 | -1.78% | 17만 |
|---|
| 2026.07.13 | ₩32,200 | ₩35,600 | ₩31,150 | ₩31,650 | -1.71% | 22.8만 |
|---|
| 2026.07.10 | ₩30,450 | ₩33,450 | ₩30,200 | ₩32,450 | +6.57% | 16.9만 |
|---|
| 2026.07.09 | ₩31,350 | ₩34,800 | ₩30,300 | ₩31,600 | +0.80% | 13.9만 |
|---|
| 2026.07.08 | ₩35,000 | ₩35,100 | ₩30,800 | ₩32,050 | -8.43% | 17.8만 |
|---|
| 2026.07.07 | ₩35,400 | ₩37,250 | ₩34,700 | ₩35,500 | +0.28% | 13.5만 |
|---|
| 2026.07.06 | ₩36,900 | ₩37,250 | ₩34,550 | ₩35,600 | -3.52% | 11.3만 |
|---|
| 2026.07.03 | ₩41,250 | ₩41,700 | ₩36,000 | ₩37,250 | -9.70% | 33.3만 |
|---|
| 2026.07.02 | ₩44,650 | ₩45,000 | ₩40,200 | ₩40,500 | -9.29% | 25.9만 |
|---|
| 2026.07.01 | ₩42,000 | ₩43,950 | ₩40,050 | ₩42,350 | +0.83% | 12.9만 |
|---|
| 2026.06.30 | ₩43,850 | ₩44,700 | ₩40,650 | ₩41,450 | -5.47% | 12.2만 |
|---|
| 2026.06.29 | ₩36,200 | ₩44,200 | ₩36,200 | ₩43,700 | +20.72% | 24.2만 |
|---|
| 2026.06.26 | ₩41,050 | ₩41,050 | ₩34,900 | ₩36,000 | -12.30% | 17.4만 |
|---|
| 2026.06.25 | ₩40,150 | ₩43,900 | ₩39,600 | ₩40,200 | +0.12% | 15.4만 |
|---|
| 2026.06.24 | ₩37,450 | ₩41,700 | ₩36,800 | ₩40,600 | +8.41% | 18.4만 |
|---|
| 2026.06.23 | ₩39,850 | ₩41,800 | ₩37,500 | ₩37,650 | -5.52% | 14만 |
|---|
| 2026.06.22 | ₩41,550 | ₩42,650 | ₩39,700 | ₩41,050 | -1.20% | 16.1만 |
|---|
| 2026.06.19 | ₩44,550 | ₩44,600 | ₩41,000 | ₩42,300 | -5.05% | 22만 |
|---|
| 2026.06.18 | ₩49,250 | ₩50,000 | ₩44,800 | ₩44,800 | -9.04% | 17.4만 |
|---|
| 2026.06.17 | ₩49,450 | ₩51,200 | ₩46,200 | ₩49,350 | -0.20% | 32.3만 |
|---|
| 2026.06.16 | ₩45,900 | ₩49,950 | ₩44,500 | ₩48,650 | +5.99% | 23.3만 |
|---|
| 2026.06.15 | ₩46,650 | ₩46,800 | ₩44,100 | ₩45,350 | -2.79% | 16.6만 |
|---|
| 2026.06.12 | ₩47,500 | ₩47,900 | ₩44,050 | ₩45,350 | -4.53% | 19만 |
|---|
| 2026.06.11 | ₩45,000 | ₩47,000 | ₩43,200 | ₩46,200 | +2.67% | 15.1만 |
|---|
| 2026.06.10 | ₩47,500 | ₩49,050 | ₩44,800 | ₩46,700 | -1.68% | 1 |
|---|
| 2026.06.09 | ₩44,700 | ₩49,100 | ₩43,400 | ₩48,350 | +8.17% | 23.7만 |
|---|
| 2026.06.08 | ₩46,000 | ₩49,950 | ₩44,500 | ₩44,850 | -2.50% | 27.2만 |
|---|
| 2026.06.05 | ₩55,100 | ₩55,100 | ₩50,300 | ₩53,000 | -3.81% | 19.6만 |
|---|
| 2026.06.04 | ₩53,900 | ₩57,300 | ₩52,800 | ₩53,500 | -0.74% | 18.5만 |
|---|
| 2026.06.02 | ₩54,300 | ₩55,700 | ₩53,000 | ₩53,700 | -1.10% | 13.9만 |
|---|
| 2026.06.01 | ₩58,200 | ₩59,300 | ₩54,300 | ₩56,400 | -3.09% | 34.6만 |
|---|
| 2026.05.29 | ₩62,600 | ₩62,700 | ₩56,500 | ₩58,200 | -7.03% | 25만 |
|---|
| 2026.05.28 | ₩66,200 | ₩66,200 | ₩59,900 | ₩62,800 | -5.14% | 22만 |
|---|
| 2026.05.27 | ₩61,900 | ₩71,300 | ₩60,100 | ₩64,200 | +3.72% | 45.4만 |
|---|
| 2026.05.26 | ₩65,800 | ₩66,900 | ₩62,500 | ₩63,700 | -3.19% | 18.5만 |
|---|
| 2026.05.22 | ₩57,800 | ₩65,800 | ₩57,800 | ₩62,900 | +8.82% | 35.2만 |
|---|
| 2026.05.21 | ₩59,800 | ₩61,500 | ₩55,700 | ₩56,800 | -5.02% | 39.5만 |
|---|
| 2026.05.20 | ₩59,800 | ₩60,400 | ₩55,600 | ₩58,200 | -2.68% | 22.2만 |
|---|
| 2026.05.19 | ₩62,400 | ₩64,100 | ₩59,500 | ₩61,200 | -1.92% | 18.5만 |
|---|
| 2026.05.18 | ₩63,100 | ₩66,300 | ₩60,700 | ₩62,800 | -0.48% | 23만 |
|---|
| 2026.05.15 | ₩70,900 | ₩72,000 | ₩64,100 | ₩66,400 | -6.35% | 28.9만 |
|---|
| 2026.05.14 | ₩68,700 | ₩72,400 | ₩67,000 | ₩70,800 | +3.06% | 26.4만 |
|---|
| 2026.05.13 | ₩75,500 | ₩75,700 | ₩68,300 | ₩68,600 | -9.14% | 27.4만 |
|---|
| 2026.05.12 | ₩70,600 | ₩76,000 | ₩67,200 | ₩73,800 | +4.53% | 37.2만 |
|---|
| 2026.05.11 | ₩76,700 | ₩76,700 | ₩71,300 | ₩72,200 | -5.87% | 36.3만 |
|---|
| 2026.05.08 | ₩80,100 | ₩82,700 | ₩77,300 | ₩77,400 | -3.37% | 33.5만 |
|---|
| 2026.05.07 | ₩76,900 | ₩81,400 | ₩76,100 | ₩78,700 | +2.34% | 28만 |
|---|
| 2026.05.06 | ₩82,600 | ₩82,600 | ₩77,100 | ₩77,800 | -5.81% | 41.9만 |
|---|
| 2026.05.04 | ₩86,900 | ₩87,800 | ₩84,100 | ₩85,200 | -1.96% | 28만 |
|---|
| 2026.04.30 | ₩84,400 | ₩89,300 | ₩83,500 | ₩85,600 | +1.42% | 73.9만 |
|---|
| 2026.04.29 | ₩80,400 | ₩85,500 | ₩78,700 | ₩84,900 | +5.60% | 41.1만 |
|---|
| 2026.04.28 | ₩79,800 | ₩81,000 | ₩77,300 | ₩79,000 | -1.00% | 20.9만 |
|---|
| 2026.04.27 | ₩82,400 | ₩83,200 | ₩80,800 | ₩81,800 | -0.73% | 25.3만 |
|---|
| 2026.04.24 | ₩80,400 | ₩82,200 | ₩79,500 | ₩81,400 | +1.24% | 25.3만 |
|---|
| 2026.04.23 | ₩76,000 | ₩82,300 | ₩75,800 | ₩81,500 | +7.24% | 68.7만 |
|---|
| 2026.04.22 | ₩76,100 | ₩77,600 | ₩74,000 | ₩75,200 | -1.18% | 19만 |
|---|
| 2026.04.21 | ₩78,000 | ₩78,400 | ₩73,800 | ₩77,000 | -1.28% | 31.9만 |
|---|
| 2026.04.20 | ₩73,300 | ₩80,000 | ₩72,800 | ₩76,700 | +4.64% | 52.5만 |
|---|
| 2026.04.17 | ₩72,600 | ₩72,600 | ₩71,000 | ₩71,600 | -1.38% | 10.7만 |
|---|
| 2026.04.16 | ₩73,500 | ₩74,600 | ₩71,900 | ₩72,600 | -1.22% | 19만 |
|---|
| 2026.04.15 | ₩71,900 | ₩73,100 | ₩69,800 | ₩71,800 | -0.14% | 19.5만 |
|---|
| 2026.04.14 | ₩71,800 | ₩72,100 | ₩69,000 | ₩70,300 | -2.09% | 14.1만 |
|---|
| 2026.04.13 | ₩69,000 | ₩71,300 | ₩68,100 | ₩69,800 | +1.16% | 9.9만 |
|---|
| 2026.04.10 | ₩71,100 | ₩72,500 | ₩68,500 | ₩71,200 | +0.14% | 21.4만 |
|---|
| 2026.04.09 | ₩68,400 | ₩72,600 | ₩67,500 | ₩69,500 | +1.61% | 29.6만 |
|---|
| 2026.04.08 | ₩69,300 | ₩70,200 | ₩66,900 | ₩68,000 | -1.88% | 22.7만 |
|---|
| 2026.04.07 | ₩66,500 | ₩69,300 | ₩64,300 | ₩66,300 | -0.30% | 17.6만 |
|---|
| 2026.04.06 | ₩67,200 | ₩67,600 | ₩64,400 | ₩65,500 | -2.53% | 13.4만 |
|---|
| 2026.04.03 | ₩69,500 | ₩69,600 | ₩66,200 | ₩66,800 | -3.88% | 15.1만 |
|---|
| 2026.04.02 | ₩75,400 | ₩75,800 | ₩66,200 | ₩67,600 | -10.34% | 34.4만 |
|---|
| 2026.04.01 | ₩68,500 | ₩77,900 | ₩68,000 | ₩76,200 | +11.24% | 53.2만 |
|---|
| 2026.03.31 | ₩69,500 | ₩70,400 | ₩65,700 | ₩65,800 | -5.32% | 30.7만 |
|---|
| 2026.03.30 | ₩73,600 | ₩74,000 | ₩71,500 | ₩71,900 | -2.31% | 20.2만 |
|---|
| 2026.03.27 | ₩78,400 | ₩81,500 | ₩76,200 | ₩78,300 | -0.13% | 30.6만 |
|---|
| 2026.03.26 | ₩81,100 | ₩82,900 | ₩77,000 | ₩78,300 | -3.45% | 38.3만 |
|---|
| 2026.03.25 | ₩74,600 | ₩80,600 | ₩73,600 | ₩79,100 | +6.03% | 54.4만 |
|---|
| 2026.03.24 | ₩80,000 | ₩80,600 | ₩68,900 | ₩72,500 | -9.38% | 94.9만 |
|---|
| 2026.03.23 | ₩84,500 | ₩85,300 | ₩76,600 | ₩77,000 | -8.88% | 64.2만 |
|---|
| 2026.03.20 | ₩88,200 | ₩90,200 | ₩86,400 | ₩89,200 | +1.13% | 91.9만 |
|---|
| 2026.03.19 | ₩88,900 | ₩90,400 | ₩86,300 | ₩86,900 | -2.25% | 59.9만 |
|---|
| 2026.03.18 | ₩94,600 | ₩94,700 | ₩86,500 | ₩91,600 | -3.17% | 216.6만 |
|---|
| 2026.03.17 | ₩104,200 | ₩104,200 | ₩92,600 | ₩93,500 | -10.27% | 160.7만 |
|---|
| 2026.03.16 | ₩121,700 | ₩124,000 | ₩92,500 | ₩100,200 | -17.67% | 453.8만 |
|---|
| 2026.03.13 | ₩109,500 | ₩119,500 | ₩109,500 | ₩118,800 | +8.49% | 89.2만 |
|---|
| 2026.03.12 | ₩103,300 | ₩116,100 | ₩101,700 | ₩113,500 | +9.87% | 81만 |
|---|
| 2026.03.11 | ₩103,500 | ₩111,400 | ₩103,000 | ₩106,000 | +2.42% | 76.8만 |
|---|
| 2026.03.10 | ₩103,000 | ₩104,800 | ₩96,700 | ₩102,000 | -0.97% | 62.1만 |
|---|
| 2026.03.09 | ₩96,500 | ₩98,800 | ₩92,000 | ₩95,600 | -0.93% | 46.4만 |
|---|
| 2026.03.06 | ₩88,700 | ₩104,400 | ₩88,700 | ₩103,400 | +16.57% | 98.2만 |
|---|
| 2026.03.05 | ₩90,500 | ₩93,000 | ₩87,600 | ₩90,200 | -0.33% | 67.5만 |
|---|
| 2026.03.04 | ₩94,000 | ₩99,700 | ₩81,500 | ₩84,000 | -10.64% | 67.2만 |
|---|
| 2026.03.03 | ₩104,000 | ₩109,400 | ₩99,900 | ₩100,000 | -3.85% | 64.7만 |
|---|
| 2026.02.27 | ₩105,200 | ₩114,100 | ₩102,500 | ₩108,200 | +2.85% | 96.3만 |
|---|
| 2026.02.26 | ₩104,700 | ₩106,600 | ₩99,500 | ₩103,100 | -1.53% | 62.6만 |
|---|
| 2026.02.25 | ₩101,800 | ₩111,900 | ₩98,300 | ₩105,500 | +3.63% | 136.4만 |
|---|
| 2026.02.24 | ₩102,200 | ₩104,600 | ₩98,800 | ₩100,800 | -1.37% | 105.6만 |
|---|
| 2026.02.23 | ₩90,400 | ₩101,100 | ₩90,400 | ₩97,200 | +7.52% | 159.6만 |
|---|
| 2026.02.20 | ₩88,800 | ₩94,800 | ₩88,300 | ₩89,500 | +0.79% | 65.6만 |
|---|
| 2026.02.19 | ₩89,500 | ₩91,200 | ₩86,300 | ₩89,200 | -0.34% | 64만 |
|---|
| 2026.02.13 | ₩90,500 | ₩91,200 | ₩87,500 | ₩89,400 | -1.22% | 52만 |
|---|
| 2026.02.12 | ₩89,300 | ₩98,900 | ₩85,750 | ₩93,200 | +4.37% | 156.9만 |
|---|
| 2026.02.11 | ₩88,200 | ₩92,400 | ₩87,600 | ₩89,000 | +0.91% | 91.7만 |
|---|
| 2026.02.10 | ₩85,200 | ₩89,600 | ₩83,800 | ₩86,100 | +1.06% | 49.2만 |
|---|
| 2026.02.09 | ₩82,100 | ₩88,300 | ₩79,950 | ₩86,100 | +4.87% | 53.2만 |
|---|
| 2026.02.06 | ₩78,700 | ₩80,500 | ₩76,700 | ₩79,700 | +1.27% | 50.8만 |
|---|
| 2026.02.05 | ₩91,200 | ₩92,300 | ₩82,500 | ₩84,000 | -7.89% | 66.5만 |
|---|
| 2026.02.04 | ₩83,200 | ₩93,900 | ₩82,300 | ₩87,800 | +5.53% | 119.7만 |
|---|
| 2026.02.03 | ₩76,600 | ₩86,500 | ₩74,100 | ₩83,700 | +9.27% | 107.6만 |
|---|
| 2026.02.02 | ₩74,700 | ₩79,700 | ₩73,900 | ₩74,300 | -0.54% | 38.8만 |
|---|
| 2026.01.30 | ₩81,400 | ₩81,800 | ₩77,400 | ₩77,600 | -4.67% | 70.6만 |
|---|
| 2026.01.29 | ₩85,000 | ₩87,400 | ₩82,400 | ₩84,100 | -1.06% | 58.7만 |
|---|
| 2026.01.28 | ₩79,800 | ₩87,700 | ₩79,200 | ₩85,000 | +6.52% | 130만 |
|---|
| 2026.01.27 | ₩80,500 | ₩83,100 | ₩78,500 | ₩80,200 | -0.37% | 59.9만 |
|---|
| 2026.01.26 | ₩78,400 | ₩82,800 | ₩78,200 | ₩82,100 | +4.72% | 81.1만 |
|---|
| 2026.01.23 | ₩76,000 | ₩79,600 | ₩75,400 | ₩79,300 | +4.34% | 65.2만 |
|---|
| 2026.01.22 | ₩75,700 | ₩79,600 | ₩71,000 | ₩77,000 | +1.72% | 85.3만 |
|---|
| 2026.01.21 | ₩79,200 | ₩82,900 | ₩72,300 | ₩74,200 | -6.31% | 136.7만 |
|---|
| 2026.01.20 | ₩85,900 | ₩87,400 | ₩83,000 | ₩83,400 | -2.91% | 71.2만 |
|---|
| 2026.01.19 | ₩83,400 | ₩89,700 | ₩82,500 | ₩87,700 | +5.16% | 131만 |
|---|
| 2026.01.16 | ₩74,900 | ₩90,400 | ₩72,500 | ₩82,800 | +10.55% | 519.1만 |
|---|
| 2026.01.15 | ₩76,100 | ₩78,500 | ₩73,500 | ₩77,800 | +2.23% | 90.9만 |
|---|
| 2026.01.14 | ₩71,600 | ₩72,600 | ₩70,200 | ₩71,800 | +0.28% | 45.6만 |
|---|
| 2026.01.13 | ₩74,300 | ₩74,400 | ₩69,300 | ₩71,000 | -4.44% | 90.8만 |
|---|
| 2026.01.12 | ₩77,900 | ₩78,500 | ₩73,700 | ₩75,000 | -3.72% | 76.9만 |
|---|
| 2026.01.09 | ₩79,200 | ₩82,200 | ₩76,200 | ₩81,200 | +2.53% | 130.6만 |
|---|
| 2026.01.08 | ₩66,100 | ₩82,500 | ₩65,800 | ₩80,800 | +22.24% | 361.4만 |
|---|
| 2026.01.07 | ₩63,900 | ₩64,800 | ₩61,200 | ₩64,500 | +0.94% | 39만 |
|---|
| 2026.01.06 | ₩65,800 | ₩66,400 | ₩63,000 | ₩63,200 | -3.95% | 32.2만 |
|---|
| 2026.01.05 | ₩63,000 | ₩65,100 | ₩61,100 | ₩64,800 | +2.86% | 36.1만 |
|---|
| 2026.01.02 | ₩67,100 | ₩68,300 | ₩63,000 | ₩63,600 | -5.22% | 44.6만 |
|---|
| 2025.12.30 | ₩69,400 | ₩70,100 | ₩66,500 | ₩67,000 | -3.46% | 39.3만 |
|---|
| 2025.12.29 | ₩69,100 | ₩69,800 | ₩67,900 | ₩69,400 | +0.43% | 49만 |
|---|
| 2025.12.26 | ₩66,800 | ₩70,300 | ₩65,200 | ₩67,500 | +1.05% | 81.5만 |
|---|
| 2025.12.24 | ₩67,100 | ₩69,100 | ₩65,700 | ₩66,400 | -1.04% | 58.4만 |
|---|
| 2025.12.23 | ₩69,100 | ₩71,100 | ₩66,500 | ₩66,700 | -3.47% | 48.1만 |
|---|
| 2025.12.22 | ₩69,000 | ₩69,700 | ₩66,500 | ₩68,200 | -1.16% | 44.5만 |
|---|
| 2025.12.19 | ₩68,800 | ₩70,300 | ₩65,000 | ₩68,000 | -1.16% | 95.6만 |
|---|
| 2025.12.18 | ₩67,300 | ₩70,400 | ₩67,000 | ₩68,800 | +2.23% | 68.1만 |
|---|
| 2025.12.17 | ₩77,000 | ₩77,000 | ₩69,900 | ₩69,900 | -9.22% | 80.1만 |
|---|
| 2025.12.16 | ₩73,500 | ₩78,300 | ₩72,400 | ₩76,700 | +4.35% | 164.4만 |
|---|
| 2025.12.15 | ₩74,300 | ₩74,300 | ₩70,700 | ₩72,500 | -2.42% | 96.4만 |
|---|
| 2025.12.12 | ₩76,900 | ₩78,200 | ₩74,200 | ₩75,000 | -2.47% | 75만 |
|---|
| 2025.12.11 | ₩78,400 | ₩80,100 | ₩76,900 | ₩77,100 | -1.66% | 88.7만 |
|---|
| 2025.12.10 | ₩76,300 | ₩78,500 | ₩74,300 | ₩77,200 | +1.18% | 87.6만 |
|---|
| 2025.12.09 | ₩77,400 | ₩79,000 | ₩76,000 | ₩77,000 | -0.52% | 65.3만 |
|---|
| 2025.12.08 | ₩81,900 | ₩82,600 | ₩75,900 | ₩76,400 | -6.72% | 121.1만 |
|---|
| 2025.12.05 | ₩89,000 | ₩90,200 | ₩80,100 | ₩80,800 | -9.21% | 187.1만 |
|---|
| 2025.12.04 | ₩87,400 | ₩94,500 | ₩86,400 | ₩89,000 | +1.83% | 210.6만 |
|---|
| 2025.12.03 | ₩83,700 | ₩91,300 | ₩82,300 | ₩87,400 | +4.42% | 372.9만 |
|---|
| 2025.12.02 | ₩81,300 | ₩85,800 | ₩75,100 | ₩83,500 | +2.71% | 307.6만 |
|---|
| 2025.12.01 | ₩84,300 | ₩84,400 | ₩81,200 | ₩83,000 | -1.54% | 130.4만 |
|---|
| 2025.11.28 | ₩75,000 | ₩85,700 | ₩74,900 | ₩84,200 | +12.27% | 373.1만 |
|---|
| 2025.11.27 | ₩79,700 | ₩81,000 | ₩73,900 | ₩74,100 | -7.03% | 158.1만 |
|---|
| 2025.11.26 | ₩78,800 | ₩81,800 | ₩77,700 | ₩79,300 | +0.63% | 163.7만 |
|---|
| 2025.11.25 | ₩75,100 | ₩80,900 | ₩73,500 | ₩77,000 | +2.53% | 278.5만 |
|---|
| 2025.11.24 | ₩83,800 | ₩91,000 | ₩77,000 | ₩80,000 | -4.53% | 142.6만 |
|---|
| 2025.11.21 | ₩80,200 | ₩88,200 | ₩80,100 | ₩83,700 | +4.36% | 131.4만 |
|---|
| 2025.11.20 | ₩94,000 | ₩98,200 | ₩92,700 | ₩93,300 | -0.74% | 64.8만 |
|---|
| 2025.11.19 | ₩97,000 | ₩99,400 | ₩92,700 | ₩95,000 | -2.06% | 61.2만 |
|---|
| 2025.11.18 | ₩98,400 | ₩100,700 | ₩91,700 | ₩97,900 | -0.51% | 97.5만 |
|---|
| 2025.11.17 | ₩95,600 | ₩103,300 | ₩94,100 | ₩97,900 | +2.41% | 131.1만 |
|---|
| 2025.11.14 | ₩88,800 | ₩99,200 | ₩88,500 | ₩94,700 | +6.64% | 156.8만 |
|---|
| 2025.11.13 | ₩89,600 | ₩107,700 | ₩86,100 | ₩92,200 | +2.90% | 379.1만 |
|---|
| 2025.11.12 | ₩88,700 | ₩93,500 | ₩86,100 | ₩89,500 | +0.90% | 257.1만 |
|---|
| 2025.11.11 | ₩74,300 | ₩94,000 | ₩70,900 | ₩89,600 | +20.59% | 616.5만 |
|---|
| 2025.11.10 | ₩67,300 | ₩84,500 | ₩66,700 | ₩74,700 | +11.00% | 343.7만 |
|---|
| 2025.11.07 | ₩58,000 | ₩68,400 | ₩57,000 | ₩65,100 | +12.24% | 171.7만 |
|---|
| 2025.11.06 | ₩61,800 | ₩64,100 | ₩59,000 | ₩59,300 | -4.05% | 53.4만 |
|---|
| 2025.11.05 | ₩69,700 | ₩73,300 | ₩61,500 | ₩61,700 | -11.48% | 178.5만 |
|---|
| 2025.11.04 | ₩60,700 | ₩63,067 | ₩59,000 | ₩61,667 | +1.59% | 241.4만 |
|---|
| 2025.11.03 | ₩55,633 | ₩62,167 | ₩55,233 | ₩60,500 | +8.75% | 265.2만 |
|---|
| 2025.10.31 | ₩57,467 | ₩57,467 | ₩55,033 | ₩55,667 | -3.13% | 188.5만 |
|---|
| 2025.10.30 | ₩58,100 | ₩59,467 | ₩56,633 | ₩58,967 | +1.49% | 83만 |
|---|
| 2025.10.29 | ₩59,033 | ₩60,967 | ₩57,567 | ₩58,000 | -1.75% | 127.9만 |
|---|
| 2025.10.28 | ₩61,567 | ₩61,667 | ₩58,400 | ₩58,600 | -4.82% | 102.3만 |
|---|
| 2025.10.27 | ₩57,133 | ₩61,867 | ₩55,233 | ₩61,567 | +7.76% | 206.1만 |
|---|
| 2025.10.24 | ₩59,967 | ₩59,967 | ₩57,033 | ₩57,133 | -4.72% | 124.3만 |
|---|
| 2025.10.23 | ₩57,767 | ₩61,167 | ₩57,067 | ₩59,900 | +3.69% | 245.9만 |
|---|
| 2025.10.22 | ₩55,000 | ₩65,567 | ₩53,867 | ₩56,833 | +3.33% | 690.8만 |
|---|
| 2025.10.21 | ₩55,333 | ₩55,800 | ₩52,033 | ₩53,000 | -4.22% | 120.3만 |
|---|
| 2025.10.20 | ₩55,433 | ₩57,467 | ₩54,333 | ₩55,167 | -0.48% | 90.7만 |
|---|
| 2025.10.17 | ₩56,667 | ₩59,767 | ₩55,333 | ₩55,433 | -2.18% | 123.8만 |
|---|
| 2025.10.16 | ₩63,333 | ₩63,633 | ₩57,167 | ₩57,333 | -9.47% | 250.8만 |
|---|
| 2025.10.15 | ₩64,933 | ₩66,233 | ₩63,033 | ₩63,833 | -1.69% | 83만 |
|---|
| 2025.10.14 | ₩63,833 | ₩66,367 | ₩62,700 | ₩63,500 | -0.52% | 97.2만 |
|---|
| 2025.10.13 | ₩63,333 | ₩66,333 | ₩62,633 | ₩63,233 | -0.16% | 80.8만 |
|---|
| 2025.10.10 | ₩67,500 | ₩67,833 | ₩61,133 | ₩65,267 | -3.31% | 200.7만 |
|---|