시장 데이터를 불러오는 중
전체 종목
아이빔테크놀로지 과거 주가
아이빔테크놀로지 · 460470.KQ · KOSDAQ
주요 제품·사업: 생체현미경, CRO 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아이빔테크놀로지 · 460470.KQ · KOSDAQ
주요 제품·사업: 생체현미경, CRO 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,110 | ₩3,145 | ₩2,950 | ₩3,025 | -2.73% | 2.6만 |
| 2026.10.07 | ₩3,160 | ₩3,180 | ₩3,100 | ₩3,150 | -0.32% | 1.8만 |
| 2026.10.06 | ₩3,040 | ₩3,165 | ₩2,970 | ₩3,160 | +3.95% | 4.2만 |
| 2026.10.02 | ₩2,950 | ₩3,005 | ₩2,900 | ₩2,970 | +0.68% | 3만 |
| 2026.10.01 | ₩2,980 | ₩2,980 | ₩2,850 | ₩2,875 | -3.52% | 1.9만 |
| 2026.09.30 | ₩2,855 | ₩2,930 | ₩2,805 | ₩2,915 | +2.10% | 8.9천 |
| 2026.09.29 | ₩2,950 | ₩2,950 | ₩2,780 | ₩2,835 | -3.90% | 3만 |
| 2026.09.28 | ₩3,040 | ₩3,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,770 |
| ₩2,825 |
| -7.07% |
| 14.6만 |
| 2026.09.23 | ₩2,670 | ₩2,670 | ₩2,570 | ₩2,600 | -2.62% | 3천 |
|---|
| 2026.09.22 | ₩2,660 | ₩2,730 | ₩2,560 | ₩2,585 | -2.82% | 2.7만 |
|---|
| 2026.09.21 | ₩2,695 | ₩2,790 | ₩2,575 | ₩2,660 | -1.30% | 1.9만 |
|---|
| 2026.09.18 | ₩2,590 | ₩2,700 | ₩2,580 | ₩2,670 | +3.09% | 1.5만 |
|---|
| 2026.09.17 | ₩2,880 | ₩2,880 | ₩2,590 | ₩2,590 | -10.07% | 3.8만 |
|---|
| 2026.09.16 | ₩2,875 | ₩2,875 | ₩2,750 | ₩2,770 | -3.65% | 1.2만 |
|---|
| 2026.09.15 | ₩2,795 | ₩2,850 | ₩2,760 | ₩2,820 | +0.89% | 2.9천 |
|---|
| 2026.09.14 | ₩2,845 | ₩2,860 | ₩2,790 | ₩2,795 | -1.76% | 7.5천 |
|---|
| 2026.09.11 | ₩2,850 | ₩2,850 | ₩2,695 | ₩2,800 | -1.75% | 1.6만 |
|---|
| 2026.09.10 | ₩2,795 | ₩2,845 | ₩2,755 | ₩2,800 | +0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩2,840 | ₩2,840 | ₩2,770 | ₩2,815 | -0.88% | 8.7천 |
|---|
| 2026.09.08 | ₩2,890 | ₩2,890 | ₩2,780 | ₩2,810 | -2.77% | 3.3천 |
|---|
| 2026.09.07 | ₩2,970 | ₩2,970 | ₩2,810 | ₩2,810 | -5.39% | 1.3만 |
|---|
| 2026.09.04 | ₩2,830 | ₩2,900 | ₩2,725 | ₩2,840 | +0.35% | 2만 |
|---|
| 2026.09.03 | ₩2,930 | ₩2,930 | ₩2,705 | ₩2,730 | -6.83% | 1.4만 |
|---|
| 2026.09.02 | ₩2,855 | ₩2,855 | ₩2,755 | ₩2,840 | -0.53% | 1.5만 |
|---|
| 2026.09.01 | ₩2,845 | ₩2,895 | ₩2,785 | ₩2,895 | +1.76% | 1.1만 |
|---|
| 2026.08.31 | ₩2,810 | ₩2,865 | ₩2,780 | ₩2,845 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩2,885 | ₩2,920 | ₩2,805 | ₩2,850 | -1.21% | 8.5천 |
|---|
| 2026.08.27 | ₩2,965 | ₩2,990 | ₩2,740 | ₩2,865 | -3.37% | 2만 |
|---|
| 2026.08.26 | ₩3,040 | ₩3,080 | ₩2,895 | ₩2,965 | -2.47% | 1.1만 |
|---|
| 2026.08.25 | ₩2,840 | ₩2,955 | ₩2,790 | ₩2,955 | +4.05% | 1.2만 |
|---|
| 2026.08.24 | ₩2,980 | ₩2,980 | ₩2,810 | ₩2,870 | -3.69% | 1.8만 |
|---|
| 2026.08.21 | ₩2,975 | ₩2,975 | ₩2,820 | ₩2,835 | -4.71% | 8.2천 |
|---|
| 2026.08.20 | ₩3,100 | ₩3,100 | ₩2,810 | ₩3,005 | -3.06% | 1.3만 |
|---|
| 2026.08.19 | ₩2,890 | ₩2,990 | ₩2,840 | ₩2,900 | +0.35% | 1만 |
|---|
| 2026.08.18 | ₩3,050 | ₩3,105 | ₩2,880 | ₩2,920 | -4.26% | 2.8만 |
|---|
| 2026.08.14 | ₩3,050 | ₩3,080 | ₩2,990 | ₩3,050 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩3,090 | ₩3,095 | ₩2,985 | ₩3,050 | -1.29% | 1.6만 |
|---|
| 2026.08.12 | ₩3,005 | ₩3,085 | ₩2,985 | ₩3,035 | +1.00% | 1만 |
|---|
| 2026.08.11 | ₩3,175 | ₩3,175 | ₩2,980 | ₩3,000 | -5.51% | 4만 |
|---|
| 2026.08.10 | ₩3,120 | ₩3,195 | ₩3,055 | ₩3,180 | +1.92% | 2.7만 |
|---|
| 2026.08.07 | ₩3,180 | ₩3,195 | ₩2,960 | ₩3,120 | -1.89% | 2.1만 |
|---|
| 2026.08.06 | ₩3,080 | ₩3,095 | ₩2,995 | ₩3,090 | +0.32% | 1만 |
|---|
| 2026.08.05 | ₩2,925 | ₩3,045 | ₩2,925 | ₩3,030 | +3.59% | 1.7만 |
|---|
| 2026.08.04 | ₩2,550 | ₩2,940 | ₩2,550 | ₩2,940 | +15.29% | 8.4만 |
|---|
| 2026.08.03 | ₩2,685 | ₩2,800 | ₩2,450 | ₩2,770 | +3.17% | 1.9만 |
|---|
| 2026.07.31 | ₩2,750 | ₩2,750 | ₩2,550 | ₩2,700 | -1.82% | 1.8만 |
|---|
| 2026.07.30 | ₩2,530 | ₩2,650 | ₩2,415 | ₩2,550 | +0.79% | 1.8만 |
|---|
| 2026.07.29 | ₩2,725 | ₩2,755 | ₩2,500 | ₩2,530 | -7.16% | 4만 |
|---|
| 2026.07.28 | ₩2,895 | ₩2,985 | ₩2,705 | ₩2,725 | -5.87% | 4만 |
|---|
| 2026.07.27 | ₩2,865 | ₩3,075 | ₩2,855 | ₩2,895 | +1.05% | 2.2만 |
|---|
| 2026.07.24 | ₩2,905 | ₩3,070 | ₩2,855 | ₩2,955 | +1.72% | 2만 |
|---|
| 2026.07.23 | ₩2,790 | ₩3,010 | ₩2,790 | ₩2,925 | +4.84% | 1.8만 |
|---|
| 2026.07.22 | ₩2,900 | ₩2,965 | ₩2,775 | ₩2,860 | -1.38% | 2만 |
|---|
| 2026.07.21 | ₩2,780 | ₩2,900 | ₩2,730 | ₩2,900 | +4.32% | 1만 |
|---|
| 2026.07.20 | ₩2,800 | ₩2,970 | ₩2,700 | ₩2,790 | -0.36% | 2.2만 |
|---|
| 2026.07.16 | ₩3,080 | ₩3,080 | ₩2,800 | ₩2,800 | -9.09% | 2.7만 |
|---|
| 2026.07.15 | ₩3,100 | ₩3,100 | ₩2,920 | ₩2,935 | -5.32% | 5.4만 |
|---|
| 2026.07.14 | ₩2,805 | ₩3,060 | ₩2,700 | ₩2,985 | +6.42% | 2.4만 |
|---|
| 2026.07.13 | ₩2,885 | ₩2,995 | ₩2,800 | ₩2,805 | -2.77% | 1.7만 |
|---|
| 2026.07.10 | ₩2,730 | ₩2,990 | ₩2,730 | ₩2,945 | +7.88% | 1.3만 |
|---|
| 2026.07.09 | ₩2,800 | ₩2,880 | ₩2,725 | ₩2,800 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩2,910 | ₩2,995 | ₩2,785 | ₩2,810 | -3.44% | 1.8만 |
|---|
| 2026.07.07 | ₩2,965 | ₩3,000 | ₩2,855 | ₩2,930 | -1.18% | 2.4만 |
|---|
| 2026.07.06 | ₩3,105 | ₩3,150 | ₩2,910 | ₩2,995 | -3.54% | 2.5만 |
|---|
| 2026.07.03 | ₩3,015 | ₩3,100 | ₩2,885 | ₩3,100 | +2.82% | 3.1만 |
|---|
| 2026.07.02 | ₩3,110 | ₩3,220 | ₩2,980 | ₩3,015 | -3.05% | 2.7만 |
|---|
| 2026.07.01 | ₩3,200 | ₩3,340 | ₩3,075 | ₩3,110 | -2.81% | 2.8만 |
|---|
| 2026.06.30 | ₩3,200 | ₩3,200 | ₩3,000 | ₩3,095 | -3.28% | 3만 |
|---|
| 2026.06.29 | ₩2,980 | ₩3,170 | ₩2,920 | ₩3,120 | +4.70% | 4.8만 |
|---|
| 2026.06.26 | ₩3,250 | ₩3,250 | ₩2,820 | ₩2,980 | -8.31% | 8.8만 |
|---|
| 2026.06.25 | ₩3,260 | ₩3,335 | ₩2,960 | ₩3,185 | -2.30% | 12.2만 |
|---|
| 2026.06.24 | ₩3,345 | ₩3,475 | ₩3,155 | ₩3,250 | -2.84% | 11.4만 |
|---|
| 2026.06.23 | ₩3,905 | ₩3,905 | ₩3,330 | ₩3,345 | -14.34% | 11.3만 |
|---|
| 2026.06.22 | ₩3,965 | ₩4,165 | ₩3,840 | ₩3,905 | -1.51% | 6.2만 |
|---|
| 2026.06.19 | ₩4,390 | ₩4,390 | ₩3,955 | ₩3,965 | -9.68% | 11.2만 |
|---|
| 2026.06.18 | ₩4,295 | ₩4,400 | ₩4,060 | ₩4,390 | +2.21% | 19.3만 |
|---|
| 2026.06.17 | ₩4,170 | ₩4,520 | ₩3,905 | ₩4,200 | +0.72% | 21.3만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,430 | ₩3,950 | ₩4,065 | -7.19% | 24.7만 |
|---|
| 2026.06.15 | ₩4,000 | ₩4,300 | ₩3,825 | ₩4,100 | +2.50% | 20.5만 |
|---|
| 2026.06.12 | ₩3,685 | ₩3,835 | ₩3,545 | ₩3,700 | +0.41% | 6.4만 |
|---|
| 2026.06.11 | ₩3,500 | ₩3,750 | ₩3,325 | ₩3,525 | +0.71% | 6.8만 |
|---|
| 2026.06.10 | ₩3,085 | ₩3,970 | ₩3,085 | ₩3,440 | +11.51% | 866 |
|---|
| 2026.06.09 | ₩3,345 | ₩3,345 | ₩3,110 | ₩3,130 | -6.43% | 3.2만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,400 | ₩3,015 | ₩3,100 | -8.82% | 9.1만 |
|---|
| 2026.06.05 | ₩3,745 | ₩3,825 | ₩3,455 | ₩3,495 | -6.68% | 6.8만 |
|---|
| 2026.06.04 | ₩3,705 | ₩3,840 | ₩3,655 | ₩3,745 | +1.08% | 5.9만 |
|---|
| 2026.06.02 | ₩3,500 | ₩3,800 | ₩3,405 | ₩3,740 | +6.86% | 12만 |
|---|
| 2026.06.01 | ₩3,705 | ₩4,440 | ₩3,400 | ₩3,500 | -5.53% | 19.8만 |
|---|
| 2026.05.29 | ₩3,810 | ₩3,980 | ₩3,600 | ₩3,700 | -2.89% | 11.6만 |
|---|
| 2026.05.28 | ₩4,330 | ₩4,330 | ₩3,785 | ₩3,805 | -12.12% | 18.2만 |
|---|
| 2026.05.27 | ₩4,695 | ₩4,695 | ₩4,270 | ₩4,335 | -7.67% | 12만 |
|---|
| 2026.05.26 | ₩4,590 | ₩4,735 | ₩4,300 | ₩4,500 | -1.96% | 26.4만 |
|---|
| 2026.05.22 | ₩4,380 | ₩4,650 | ₩4,305 | ₩4,470 | +2.05% | 12.6만 |
|---|
| 2026.05.21 | ₩4,135 | ₩4,440 | ₩4,135 | ₩4,300 | +3.99% | 9.7만 |
|---|
| 2026.05.20 | ₩3,965 | ₩4,360 | ₩3,950 | ₩4,080 | +2.90% | 10.4만 |
|---|
| 2026.05.19 | ₩4,305 | ₩4,310 | ₩3,920 | ₩4,040 | -6.16% | 18.2만 |
|---|
| 2026.05.18 | ₩4,260 | ₩4,840 | ₩4,060 | ₩4,305 | +1.06% | 50.9만 |
|---|
| 2026.05.15 | ₩4,200 | ₩4,445 | ₩4,010 | ₩4,265 | +1.55% | 31만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,085 | ₩3,950 | ₩4,025 | -0.62% | 10.2만 |
|---|
| 2026.05.13 | ₩4,325 | ₩4,360 | ₩3,960 | ₩4,055 | -6.24% | 24.4만 |
|---|
| 2026.05.12 | ₩4,735 | ₩4,745 | ₩4,255 | ₩4,420 | -6.65% | 28.4만 |
|---|
| 2026.05.11 | ₩4,300 | ₩4,945 | ₩4,245 | ₩4,745 | +10.35% | 74.9만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,450 | ₩3,910 | ₩4,330 | +8.25% | 43.8만 |
|---|
| 2026.05.07 | ₩4,150 | ₩4,195 | ₩3,920 | ₩4,080 | -1.69% | 20.5만 |
|---|
| 2026.05.06 | ₩3,625 | ₩4,200 | ₩3,620 | ₩4,150 | +14.48% | 51.4만 |
|---|
| 2026.05.04 | ₩4,000 | ₩4,070 | ₩3,685 | ₩3,690 | -7.75% | 29.8만 |
|---|
| 2026.04.30 | ₩3,295 | ₩4,100 | ₩3,295 | ₩3,880 | +17.75% | 123.4만 |
|---|
| 2026.04.29 | ₩3,250 | ₩3,345 | ₩3,215 | ₩3,300 | +1.54% | 5.8만 |
|---|
| 2026.04.28 | ₩3,440 | ₩3,440 | ₩3,275 | ₩3,275 | -4.80% | 7.4만 |
|---|
| 2026.04.27 | ₩3,390 | ₩3,475 | ₩3,355 | ₩3,405 | +0.44% | 3.4만 |
|---|
| 2026.04.24 | ₩3,485 | ₩3,485 | ₩3,300 | ₩3,420 | -1.87% | 6.1만 |
|---|
| 2026.04.23 | ₩3,595 | ₩3,595 | ₩3,390 | ₩3,430 | -4.59% | 3.4만 |
|---|
| 2026.04.22 | ₩3,470 | ₩3,665 | ₩3,460 | ₩3,480 | +0.29% | 6.7만 |
|---|
| 2026.04.21 | ₩3,500 | ₩3,545 | ₩3,370 | ₩3,505 | +0.14% | 5.7만 |
|---|
| 2026.04.20 | ₩3,480 | ₩3,510 | ₩3,380 | ₩3,500 | +0.57% | 3.6만 |
|---|
| 2026.04.17 | ₩3,600 | ₩3,600 | ₩3,430 | ₩3,520 | -2.22% | 2.6만 |
|---|
| 2026.04.16 | ₩3,625 | ₩3,680 | ₩3,540 | ₩3,550 | -2.07% | 3.7만 |
|---|
| 2026.04.15 | ₩3,530 | ₩3,645 | ₩3,475 | ₩3,605 | +2.12% | 4.6만 |
|---|
| 2026.04.14 | ₩3,530 | ₩3,650 | ₩3,440 | ₩3,470 | -1.70% | 4.5만 |
|---|
| 2026.04.13 | ₩3,515 | ₩3,590 | ₩3,405 | ₩3,530 | +0.43% | 4.8만 |
|---|
| 2026.04.10 | ₩3,175 | ₩3,565 | ₩3,175 | ₩3,515 | +10.71% | 21.7만 |
|---|
| 2026.04.09 | ₩3,225 | ₩4,150 | ₩3,070 | ₩3,140 | -2.64% | 140.4만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,340 | ₩3,110 | ₩3,225 | -1.98% | 3.5만 |
|---|
| 2026.04.07 | ₩3,230 | ₩3,340 | ₩3,110 | ₩3,120 | -3.41% | 4.4만 |
|---|
| 2026.04.06 | ₩3,250 | ₩3,360 | ₩3,195 | ₩3,230 | -0.62% | 2.1만 |
|---|
| 2026.04.03 | ₩3,225 | ₩3,385 | ₩3,210 | ₩3,270 | +1.40% | 2.4만 |
|---|
| 2026.04.02 | ₩3,475 | ₩3,560 | ₩3,135 | ₩3,210 | -7.63% | 7.7만 |
|---|
| 2026.04.01 | ₩3,390 | ₩3,535 | ₩3,350 | ₩3,475 | +2.51% | 6.3만 |
|---|
| 2026.03.31 | ₩3,290 | ₩3,570 | ₩3,210 | ₩3,275 | -0.46% | 5.2만 |
|---|
| 2026.03.30 | ₩3,505 | ₩3,525 | ₩3,315 | ₩3,315 | -5.42% | 7.3만 |
|---|
| 2026.03.27 | ₩3,520 | ₩3,650 | ₩3,300 | ₩3,650 | +3.69% | 9만 |
|---|
| 2026.03.26 | ₩3,755 | ₩3,755 | ₩3,490 | ₩3,490 | -7.06% | 13만 |
|---|
| 2026.03.25 | ₩3,785 | ₩3,795 | ₩3,580 | ₩3,755 | -0.79% | 8.5만 |
|---|
| 2026.03.24 | ₩3,560 | ₩3,890 | ₩3,560 | ₩3,750 | +5.34% | 9.5만 |
|---|
| 2026.03.23 | ₩3,635 | ₩3,705 | ₩3,500 | ₩3,510 | -3.44% | 8.3만 |
|---|
| 2026.03.20 | ₩3,745 | ₩3,780 | ₩3,635 | ₩3,760 | +0.40% | 8.5만 |
|---|
| 2026.03.19 | ₩3,695 | ₩3,790 | ₩3,480 | ₩3,750 | +1.49% | 7.8만 |
|---|
| 2026.03.18 | ₩3,905 | ₩4,100 | ₩3,660 | ₩3,725 | -4.61% | 18.7만 |
|---|
| 2026.03.17 | ₩3,465 | ₩4,000 | ₩3,465 | ₩3,900 | +12.55% | 39.6만 |
|---|
| 2026.03.16 | ₩3,460 | ₩3,575 | ₩3,405 | ₩3,440 | -0.58% | 4.9만 |
|---|
| 2026.03.13 | ₩3,405 | ₩3,490 | ₩3,400 | ₩3,485 | +2.35% | 3.4만 |
|---|
| 2026.03.12 | ₩3,335 | ₩3,490 | ₩3,300 | ₩3,475 | +4.20% | 7만 |
|---|
| 2026.03.11 | ₩3,215 | ₩3,385 | ₩3,125 | ₩3,290 | +2.33% | 10.6만 |
|---|
| 2026.03.10 | ₩3,070 | ₩3,140 | ₩3,020 | ₩3,125 | +1.79% | 4만 |
|---|
| 2026.03.09 | ₩3,190 | ₩3,190 | ₩2,955 | ₩3,025 | -5.17% | 4.8만 |
|---|
| 2026.03.06 | ₩3,095 | ₩3,250 | ₩3,070 | ₩3,240 | +4.68% | 4.2만 |
|---|
| 2026.03.05 | ₩3,115 | ₩3,190 | ₩2,960 | ₩3,170 | +1.77% | 6.3만 |
|---|
| 2026.03.04 | ₩3,300 | ₩3,300 | ₩2,865 | ₩2,880 | -12.73% | 24.1만 |
|---|
| 2026.03.03 | ₩3,505 | ₩3,540 | ₩3,305 | ₩3,315 | -5.42% | 15.5만 |
|---|
| 2026.02.27 | ₩3,785 | ₩3,785 | ₩3,540 | ₩3,540 | -6.47% | 15.1만 |
|---|
| 2026.02.26 | ₩3,655 | ₩4,190 | ₩3,655 | ₩3,800 | +3.97% | 72.9만 |
|---|
| 2026.02.25 | ₩3,620 | ₩3,795 | ₩3,545 | ₩3,645 | +0.69% | 29만 |
|---|
| 2026.02.24 | ₩3,380 | ₩3,715 | ₩3,380 | ₩3,545 | +4.88% | 39.6만 |
|---|
| 2026.02.23 | ₩3,375 | ₩3,440 | ₩3,325 | ₩3,375 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩3,405 | ₩3,405 | ₩3,275 | ₩3,375 | -0.88% | 8.5만 |
|---|
| 2026.02.19 | ₩3,165 | ₩3,400 | ₩3,165 | ₩3,365 | +6.32% | 13.1만 |
|---|
| 2026.02.13 | ₩3,275 | ₩3,275 | ₩3,125 | ₩3,160 | -3.51% | 8.7만 |
|---|
| 2026.02.12 | ₩3,205 | ₩3,340 | ₩3,150 | ₩3,290 | +2.65% | 8.8만 |
|---|
| 2026.02.11 | ₩3,130 | ₩3,235 | ₩3,130 | ₩3,205 | +2.40% | 5.6만 |
|---|
| 2026.02.10 | ₩3,215 | ₩3,255 | ₩3,185 | ₩3,205 | -0.31% | 11.3만 |
|---|
| 2026.02.09 | ₩3,200 | ₩3,315 | ₩3,155 | ₩3,240 | +1.25% | 11.8만 |
|---|
| 2026.02.06 | ₩3,070 | ₩3,450 | ₩3,000 | ₩3,170 | +3.26% | 84.3만 |
|---|
| 2026.02.05 | ₩3,105 | ₩3,235 | ₩3,045 | ₩3,150 | +1.45% | 15.7만 |
|---|
| 2026.02.04 | ₩3,155 | ₩3,290 | ₩3,020 | ₩3,135 | -0.63% | 27.8만 |
|---|
| 2026.02.03 | ₩3,070 | ₩3,740 | ₩3,070 | ₩3,170 | +3.26% | 400.6만 |
|---|
| 2026.02.02 | ₩3,100 | ₩3,100 | ₩2,795 | ₩2,880 | -7.10% | 11.3만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,125 | ₩2,980 | ₩3,100 | +1.64% | 6.2만 |
|---|
| 2026.01.29 | ₩3,100 | ₩3,100 | ₩2,960 | ₩2,970 | -4.19% | 4.2만 |
|---|
| 2026.01.28 | ₩3,055 | ₩3,075 | ₩2,980 | ₩3,040 | -0.49% | 6.9만 |
|---|
| 2026.01.27 | ₩3,050 | ₩3,135 | ₩3,005 | ₩3,050 | 0.00% | 2.4만 |
|---|
| 2026.01.26 | ₩2,890 | ₩3,120 | ₩2,890 | ₩3,050 | +5.54% | 7.6만 |
|---|
| 2026.01.23 | ₩2,910 | ₩2,965 | ₩2,885 | ₩2,890 | -0.69% | 2.3만 |
|---|
| 2026.01.22 | ₩2,900 | ₩2,990 | ₩2,835 | ₩2,930 | +1.03% | 5.9만 |
|---|
| 2026.01.21 | ₩2,990 | ₩2,990 | ₩2,800 | ₩2,855 | -4.52% | 6만 |
|---|
| 2026.01.20 | ₩2,870 | ₩2,990 | ₩2,840 | ₩2,940 | +2.44% | 2.4만 |
|---|
| 2026.01.19 | ₩2,995 | ₩2,995 | ₩2,855 | ₩2,870 | -4.17% | 5.5만 |
|---|
| 2026.01.16 | ₩3,000 | ₩3,025 | ₩2,935 | ₩2,995 | -0.17% | 3.5만 |
|---|
| 2026.01.15 | ₩3,000 | ₩3,050 | ₩2,890 | ₩3,000 | 0.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,970 | ₩3,040 | ₩2,950 | ₩3,000 | +1.01% | 3.4만 |
|---|
| 2026.01.13 | ₩3,070 | ₩3,120 | ₩2,960 | ₩2,995 | -2.44% | 8.4만 |
|---|
| 2026.01.12 | ₩3,110 | ₩3,135 | ₩3,045 | ₩3,130 | +0.64% | 4.1만 |
|---|
| 2026.01.09 | ₩3,170 | ₩3,200 | ₩3,080 | ₩3,110 | -1.89% | 4.6만 |
|---|
| 2026.01.08 | ₩3,285 | ₩3,285 | ₩3,150 | ₩3,230 | -1.67% | 3.1만 |
|---|
| 2026.01.07 | ₩3,255 | ₩3,420 | ₩3,140 | ₩3,200 | -1.69% | 6.4만 |
|---|
| 2026.01.06 | ₩3,440 | ₩3,450 | ₩3,260 | ₩3,280 | -4.65% | 8만 |
|---|
| 2026.01.05 | ₩3,360 | ₩3,530 | ₩3,250 | ₩3,430 | +2.08% | 14만 |
|---|
| 2026.01.02 | ₩3,335 | ₩3,395 | ₩3,225 | ₩3,300 | -1.05% | 5.8만 |
|---|
| 2025.12.30 | ₩3,090 | ₩3,310 | ₩3,070 | ₩3,290 | +6.47% | 13.7만 |
|---|
| 2025.12.29 | ₩3,020 | ₩3,140 | ₩3,020 | ₩3,110 | +2.98% | 4.6만 |
|---|
| 2025.12.26 | ₩2,975 | ₩3,095 | ₩2,955 | ₩3,020 | +1.51% | 2.6만 |
|---|
| 2025.12.24 | ₩3,000 | ₩3,040 | ₩2,975 | ₩2,975 | -0.83% | 2.9만 |
|---|
| 2025.12.23 | ₩3,100 | ₩3,150 | ₩3,010 | ₩3,025 | -2.42% | 3.8만 |
|---|
| 2025.12.22 | ₩3,105 | ₩3,130 | ₩3,040 | ₩3,125 | +0.64% | 3.1만 |
|---|
| 2025.12.19 | ₩3,065 | ₩3,115 | ₩3,050 | ₩3,075 | +0.33% | 2.6만 |
|---|
| 2025.12.18 | ₩3,150 | ₩3,155 | ₩3,070 | ₩3,080 | -2.22% | 3.8만 |
|---|
| 2025.12.17 | ₩3,125 | ₩3,175 | ₩2,975 | ₩3,160 | +1.12% | 6.9만 |
|---|
| 2025.12.16 | ₩3,065 | ₩3,175 | ₩3,005 | ₩3,010 | -1.79% | 6.2만 |
|---|
| 2025.12.15 | ₩3,010 | ₩3,120 | ₩2,975 | ₩3,060 | +1.66% | 4.8만 |
|---|
| 2025.12.12 | ₩2,965 | ₩3,050 | ₩2,965 | ₩3,010 | +1.52% | 2.2만 |
|---|
| 2025.12.11 | ₩3,010 | ₩3,100 | ₩2,990 | ₩3,000 | -0.33% | 3만 |
|---|
| 2025.12.10 | ₩3,135 | ₩3,140 | ₩3,000 | ₩3,010 | -3.99% | 2.1만 |
|---|
| 2025.12.09 | ₩3,060 | ₩3,090 | ₩2,970 | ₩3,015 | -1.47% | 3만 |
|---|
| 2025.12.08 | ₩3,040 | ₩3,135 | ₩2,985 | ₩3,020 | -0.66% | 4.7만 |
|---|
| 2025.12.05 | ₩2,960 | ₩3,040 | ₩2,905 | ₩3,000 | +1.35% | 3만 |
|---|
| 2025.12.04 | ₩3,025 | ₩3,080 | ₩2,965 | ₩2,980 | -1.49% | 2.9만 |
|---|
| 2025.12.03 | ₩2,970 | ₩3,040 | ₩2,935 | ₩3,025 | +1.85% | 2.5만 |
|---|
| 2025.12.02 | ₩2,900 | ₩2,975 | ₩2,850 | ₩2,970 | +2.41% | 2.3만 |
|---|
| 2025.12.01 | ₩2,925 | ₩2,955 | ₩2,895 | ₩2,900 | -0.85% | 2.6만 |
|---|
| 2025.11.28 | ₩2,790 | ₩2,950 | ₩2,790 | ₩2,945 | +5.56% | 4.5만 |
|---|
| 2025.11.27 | ₩2,795 | ₩2,845 | ₩2,765 | ₩2,820 | +0.89% | 2.1만 |
|---|
| 2025.11.26 | ₩2,800 | ₩2,820 | ₩2,715 | ₩2,795 | -0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩2,700 | ₩2,830 | ₩2,680 | ₩2,740 | +1.48% | 7.6만 |
|---|
| 2025.11.24 | ₩2,850 | ₩2,900 | ₩2,770 | ₩2,780 | -2.46% | 5.4만 |
|---|
| 2025.11.21 | ₩2,945 | ₩2,945 | ₩2,760 | ₩2,845 | -3.40% | 11.5만 |
|---|
| 2025.11.20 | ₩3,090 | ₩3,090 | ₩2,975 | ₩3,005 | -2.75% | 4.9만 |
|---|
| 2025.11.19 | ₩3,030 | ₩3,060 | ₩2,945 | ₩2,990 | -1.32% | 5.3만 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,260 | ₩3,030 | ₩3,030 | -4.27% | 5.1만 |
|---|
| 2025.11.17 | ₩3,195 | ₩3,295 | ₩3,170 | ₩3,230 | +1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩3,170 | ₩3,300 | ₩3,120 | ₩3,195 | +0.79% | 5.7만 |
|---|
| 2025.11.13 | ₩3,080 | ₩3,295 | ₩3,060 | ₩3,190 | +3.57% | 10.1만 |
|---|
| 2025.11.12 | ₩2,975 | ₩3,150 | ₩2,975 | ₩3,110 | +4.54% | 7.7만 |
|---|
| 2025.11.11 | ₩3,025 | ₩3,130 | ₩2,955 | ₩2,975 | -1.65% | 9만 |
|---|
| 2025.11.10 | ₩3,020 | ₩3,085 | ₩3,005 | ₩3,025 | +0.17% | 4만 |
|---|
| 2025.11.07 | ₩3,185 | ₩3,185 | ₩2,995 | ₩3,020 | -5.18% | 7.8만 |
|---|
| 2025.11.06 | ₩3,135 | ₩3,200 | ₩3,070 | ₩3,195 | +1.91% | 4.1만 |
|---|
| 2025.11.05 | ₩3,175 | ₩3,180 | ₩3,010 | ₩3,130 | -1.42% | 6.3만 |
|---|
| 2025.11.04 | ₩3,120 | ₩3,250 | ₩3,110 | ₩3,175 | +1.76% | 8.5만 |
|---|
| 2025.11.03 | ₩3,230 | ₩3,230 | ₩3,035 | ₩3,120 | -3.41% | 14.4만 |
|---|
| 2025.10.31 | ₩3,275 | ₩3,320 | ₩3,230 | ₩3,230 | -1.37% | 6.3만 |
|---|
| 2025.10.30 | ₩3,440 | ₩3,440 | ₩3,285 | ₩3,290 | -4.36% | 14만 |
|---|
| 2025.10.29 | ₩3,345 | ₩3,590 | ₩3,315 | ₩3,490 | +4.33% | 24.7만 |
|---|
| 2025.10.28 | ₩3,300 | ₩3,415 | ₩3,295 | ₩3,345 | +1.36% | 6.7만 |
|---|
| 2025.10.27 | ₩3,250 | ₩3,440 | ₩3,200 | ₩3,325 | +2.31% | 14.5만 |
|---|
| 2025.10.24 | ₩3,265 | ₩3,355 | ₩3,245 | ₩3,250 | -0.46% | 4.7만 |
|---|
| 2025.10.23 | ₩3,375 | ₩3,410 | ₩3,260 | ₩3,260 | -3.41% | 7.5만 |
|---|
| 2025.10.22 | ₩3,440 | ₩3,440 | ₩3,300 | ₩3,375 | -1.89% | 7.5만 |
|---|
| 2025.10.21 | ₩3,430 | ₩3,465 | ₩3,330 | ₩3,405 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,500 | ₩3,295 | ₩3,430 | +2.39% | 12.9만 |
|---|
| 2025.10.17 | ₩3,540 | ₩3,555 | ₩3,345 | ₩3,355 | -5.23% | 20.5만 |
|---|
| 2025.10.16 | ₩3,600 | ₩3,610 | ₩3,485 | ₩3,575 | -0.69% | 20.4만 |
|---|
| 2025.10.15 | ₩3,660 | ₩3,750 | ₩3,590 | ₩3,610 | -1.37% | 25.8만 |
|---|
| 2025.10.14 | ₩3,710 | ₩3,815 | ₩3,555 | ₩3,695 | -0.40% | 43.9만 |
|---|
| 2025.10.13 | ₩3,435 | ₩3,905 | ₩3,365 | ₩3,680 | +7.13% | 88.5만 |
|---|
| 2025.10.10 | ₩3,330 | ₩3,850 | ₩3,330 | ₩3,560 | +6.91% | 271.9만 |
|---|