시장 데이터를 불러오는 중
전체 종목
알지노믹스 과거 주가
알지노믹스 · 476830.KQ · KOSDAQ
주요 제품·사업: 인체질환치료제 및 진단제, 진단용 유전자재조합 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
알지노믹스 · 476830.KQ · KOSDAQ
주요 제품·사업: 인체질환치료제 및 진단제, 진단용 유전자재조합 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,500 | ₩27,550 | ₩26,250 | ₩26,300 | -4.36% | 29.9만 |
| 2026.10.07 | ₩30,950 | ₩31,150 | ₩28,050 | ₩28,300 | -8.56% | 38.7만 |
| 2026.10.06 | ₩28,300 | ₩31,150 | ₩27,500 | ₩29,900 | +5.65% | 43.4만 |
| 2026.10.02 | ₩29,800 | ₩30,800 | ₩27,350 | ₩28,150 | -5.54% | 38.3만 |
| 2026.10.01 | ₩23,700 | ₩30,200 | ₩23,500 | ₩29,650 | +25.11% | 86.5만 |
| 2026.09.30 | ₩23,850 | ₩24,750 | ₩23,450 | ₩24,050 | +0.84% | 21.8만 |
| 2026.09.29 | ₩25,250 | ₩25,250 | ₩23,500 | ₩23,850 | -5.54% | 26만 |
| 2026.09.28 | ₩27,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,200 |
| ₩25,300 |
| -8.50% |
| 39만 |
| 2026.09.23 | ₩25,650 | ₩27,200 | ₩25,350 | ₩25,550 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩26,850 | ₩26,850 | ₩25,150 | ₩25,250 | -5.96% | 20만 |
|---|
| 2026.09.21 | ₩27,050 | ₩27,250 | ₩26,350 | ₩26,550 | -1.85% | 12만 |
|---|
| 2026.09.18 | ₩27,600 | ₩27,850 | ₩26,500 | ₩27,100 | -1.81% | 30.5만 |
|---|
| 2026.09.17 | ₩26,250 | ₩27,650 | ₩25,700 | ₩27,550 | +4.95% | 25.5만 |
|---|
| 2026.09.16 | ₩26,450 | ₩26,450 | ₩25,000 | ₩26,250 | -0.76% | 20.2만 |
|---|
| 2026.09.15 | ₩26,900 | ₩28,250 | ₩26,200 | ₩26,700 | -0.74% | 34.1만 |
|---|
| 2026.09.14 | ₩25,700 | ₩26,400 | ₩24,900 | ₩25,650 | -0.19% | 18.2만 |
|---|
| 2026.09.11 | ₩26,750 | ₩27,250 | ₩26,250 | ₩26,500 | -0.93% | 20만 |
|---|
| 2026.09.10 | ₩28,250 | ₩28,250 | ₩26,500 | ₩27,700 | -1.95% | 26.5만 |
|---|
| 2026.09.09 | ₩28,700 | ₩29,450 | ₩28,350 | ₩28,750 | +0.17% | 9.1만 |
|---|
| 2026.09.08 | ₩28,750 | ₩30,250 | ₩28,450 | ₩28,950 | +0.70% | 19.8만 |
|---|
| 2026.09.07 | ₩29,400 | ₩30,150 | ₩28,500 | ₩28,650 | -2.55% | 20.8만 |
|---|
| 2026.09.04 | ₩26,850 | ₩28,850 | ₩26,450 | ₩28,200 | +5.03% | 22.9만 |
|---|
| 2026.09.03 | ₩28,100 | ₩28,350 | ₩25,650 | ₩26,400 | -6.05% | 17.9만 |
|---|
| 2026.09.02 | ₩28,100 | ₩29,700 | ₩27,400 | ₩27,750 | -1.25% | 18만 |
|---|
| 2026.09.01 | ₩29,850 | ₩30,150 | ₩28,600 | ₩28,750 | -3.69% | 14.9만 |
|---|
| 2026.08.31 | ₩29,900 | ₩30,450 | ₩28,650 | ₩30,100 | +0.67% | 41.7만 |
|---|
| 2026.08.28 | ₩31,650 | ₩33,000 | ₩30,900 | ₩31,350 | -0.95% | 18만 |
|---|
| 2026.08.27 | ₩30,850 | ₩32,750 | ₩30,550 | ₩31,600 | +2.43% | 29.2만 |
|---|
| 2026.08.26 | ₩33,500 | ₩34,900 | ₩31,400 | ₩31,500 | -5.97% | 32.4만 |
|---|
| 2026.08.25 | ₩30,100 | ₩32,450 | ₩28,400 | ₩31,950 | +6.15% | 40.1만 |
|---|
| 2026.08.24 | ₩31,000 | ₩32,200 | ₩29,200 | ₩31,300 | +0.97% | 51.5만 |
|---|
| 2026.08.21 | ₩35,500 | ₩35,500 | ₩30,100 | ₩30,150 | -15.07% | 77.8만 |
|---|
| 2026.08.20 | ₩38,500 | ₩39,200 | ₩33,800 | ₩36,850 | -4.29% | 179.4만 |
|---|
| 2026.08.19 | ₩31,600 | ₩33,650 | ₩31,050 | ₩31,600 | 0.00% | 30.2만 |
|---|
| 2026.08.18 | ₩35,000 | ₩35,150 | ₩31,600 | ₩32,100 | -8.29% | 34.4만 |
|---|
| 2026.08.14 | ₩35,200 | ₩36,100 | ₩33,750 | ₩35,250 | +0.14% | 20만 |
|---|
| 2026.08.13 | ₩34,200 | ₩36,450 | ₩33,300 | ₩35,050 | +2.49% | 29.4만 |
|---|
| 2026.08.12 | ₩34,500 | ₩34,850 | ₩32,950 | ₩33,650 | -2.46% | 26만 |
|---|
| 2026.08.11 | ₩36,550 | ₩38,300 | ₩34,700 | ₩34,950 | -4.38% | 34.6만 |
|---|
| 2026.08.10 | ₩33,450 | ₩37,750 | ₩32,500 | ₩36,900 | +10.31% | 49.4만 |
|---|
| 2026.08.07 | ₩31,600 | ₩32,500 | ₩30,250 | ₩32,400 | +2.53% | 19.8만 |
|---|
| 2026.08.06 | ₩32,450 | ₩33,700 | ₩31,200 | ₩32,400 | -0.15% | 34.8만 |
|---|
| 2026.08.05 | ₩31,250 | ₩33,250 | ₩30,400 | ₩32,000 | +2.40% | 29.6만 |
|---|
| 2026.08.04 | ₩26,350 | ₩34,200 | ₩26,350 | ₩31,500 | +19.54% | 85.6만 |
|---|
| 2026.08.03 | ₩23,400 | ₩27,500 | ₩23,400 | ₩26,550 | +13.46% | 31.7만 |
|---|
| 2026.07.31 | ₩21,400 | ₩24,300 | ₩21,200 | ₩24,150 | +12.85% | 31.4만 |
|---|
| 2026.07.30 | ₩20,300 | ₩21,800 | ₩20,200 | ₩20,600 | +1.48% | 18.2만 |
|---|
| 2026.07.29 | ₩24,100 | ₩24,800 | ₩19,990 | ₩21,150 | -12.24% | 40.4만 |
|---|
| 2026.07.28 | ₩25,500 | ₩26,350 | ₩23,550 | ₩24,150 | -5.29% | 19.9만 |
|---|
| 2026.07.27 | ₩27,100 | ₩28,100 | ₩25,900 | ₩26,800 | -1.11% | 29.5만 |
|---|
| 2026.07.24 | ₩27,450 | ₩28,650 | ₩26,450 | ₩26,700 | -2.73% | 24.2만 |
|---|
| 2026.07.23 | ₩25,300 | ₩28,500 | ₩25,000 | ₩28,400 | +12.25% | 37.2만 |
|---|
| 2026.07.22 | ₩26,450 | ₩27,500 | ₩25,950 | ₩26,000 | -1.70% | 34.3만 |
|---|
| 2026.07.21 | ₩28,100 | ₩28,450 | ₩24,650 | ₩25,850 | -8.01% | 62.5만 |
|---|
| 2026.07.20 | ₩30,800 | ₩30,800 | ₩29,250 | ₩29,550 | -4.06% | 11.4만 |
|---|
| 2026.07.16 | ₩31,950 | ₩34,400 | ₩30,850 | ₩31,550 | -1.25% | 25만 |
|---|
| 2026.07.15 | ₩29,050 | ₩33,100 | ₩29,050 | ₩32,000 | +10.15% | 20.9만 |
|---|
| 2026.07.14 | ₩29,800 | ₩30,200 | ₩26,900 | ₩28,600 | -4.03% | 23.7만 |
|---|
| 2026.07.13 | ₩32,950 | ₩34,600 | ₩30,250 | ₩30,450 | -7.59% | 22.7만 |
|---|
| 2026.07.10 | ₩30,050 | ₩33,450 | ₩30,050 | ₩33,150 | +10.32% | 24.1만 |
|---|
| 2026.07.09 | ₩31,150 | ₩32,950 | ₩29,900 | ₩30,600 | -1.77% | 25만 |
|---|
| 2026.07.08 | ₩34,100 | ₩34,650 | ₩31,300 | ₩31,900 | -6.45% | 21.7만 |
|---|
| 2026.07.07 | ₩37,200 | ₩38,750 | ₩33,900 | ₩35,100 | -5.65% | 35.8만 |
|---|
| 2026.07.06 | ₩41,300 | ₩41,350 | ₩36,100 | ₩37,550 | -9.08% | 31.7만 |
|---|
| 2026.07.03 | ₩47,600 | ₩47,700 | ₩40,450 | ₩41,700 | -12.39% | 42.5만 |
|---|
| 2026.07.02 | ₩45,050 | ₩48,350 | ₩43,200 | ₩43,750 | -2.89% | 41.5만 |
|---|
| 2026.07.01 | ₩41,400 | ₩45,500 | ₩39,950 | ₩44,000 | +6.28% | 32.2만 |
|---|
| 2026.06.30 | ₩44,350 | ₩44,350 | ₩40,850 | ₩41,000 | -7.55% | 23.9만 |
|---|
| 2026.06.29 | ₩42,800 | ₩48,500 | ₩42,800 | ₩44,900 | +4.91% | 51.3만 |
|---|
| 2026.06.26 | ₩43,150 | ₩44,250 | ₩40,050 | ₩40,750 | -5.56% | 39.4만 |
|---|
| 2026.06.25 | ₩44,950 | ₩47,750 | ₩42,600 | ₩42,950 | -4.45% | 40.3만 |
|---|
| 2026.06.24 | ₩40,950 | ₩45,550 | ₩40,100 | ₩45,150 | +10.26% | 46.7만 |
|---|
| 2026.06.23 | ₩44,150 | ₩46,050 | ₩41,000 | ₩41,000 | -7.13% | 41.8만 |
|---|
| 2026.06.22 | ₩45,500 | ₩46,650 | ₩43,300 | ₩44,800 | -1.54% | 39.3만 |
|---|
| 2026.06.19 | ₩44,800 | ₩47,600 | ₩42,350 | ₩45,650 | +1.90% | 130만 |
|---|
| 2026.06.18 | ₩48,850 | ₩50,000 | ₩44,800 | ₩45,150 | -7.57% | 114.1만 |
|---|
| 2026.06.17 | ₩51,250 | ₩55,800 | ₩47,950 | ₩52,550 | +2.54% | 85만 |
|---|
| 2026.06.16 | ₩47,550 | ₩52,050 | ₩45,350 | ₩50,750 | +6.73% | 118만 |
|---|
| 2026.06.15 | ₩47,750 | ₩49,000 | ₩43,850 | ₩44,350 | -7.12% | 35.4만 |
|---|
| 2026.06.12 | ₩47,350 | ₩48,500 | ₩44,600 | ₩46,150 | -2.53% | 31.4만 |
|---|
| 2026.06.11 | ₩43,100 | ₩46,900 | ₩41,500 | ₩46,400 | +7.66% | 31.4만 |
|---|
| 2026.06.10 | ₩46,450 | ₩48,100 | ₩43,800 | ₩45,450 | -2.15% | 12 |
|---|
| 2026.06.09 | ₩44,000 | ₩48,600 | ₩42,550 | ₩46,950 | +6.70% | 60.3만 |
|---|
| 2026.06.08 | ₩45,000 | ₩48,200 | ₩42,800 | ₩43,900 | -2.44% | 62.4만 |
|---|
| 2026.06.05 | ₩56,250 | ₩56,950 | ₩52,200 | ₩52,550 | -6.58% | 36만 |
|---|
| 2026.06.04 | ₩54,950 | ₩60,000 | ₩53,800 | ₩55,000 | +0.09% | 46.2만 |
|---|
| 2026.06.02 | ₩57,500 | ₩57,850 | ₩52,600 | ₩55,450 | -3.57% | 47.4만 |
|---|
| 2026.06.01 | ₩61,200 | ₩62,200 | ₩57,000 | ₩58,900 | -3.76% | 63.6만 |
|---|
| 2026.05.29 | ₩66,350 | ₩66,400 | ₩60,550 | ₩63,050 | -4.97% | 50.3만 |
|---|
| 2026.05.28 | ₩71,000 | ₩71,000 | ₩63,400 | ₩65,750 | -7.39% | 46.7만 |
|---|
| 2026.05.27 | ₩70,550 | ₩76,800 | ₩67,900 | ₩70,850 | +0.43% | 85.9만 |
|---|
| 2026.05.26 | ₩75,500 | ₩77,750 | ₩71,150 | ₩72,950 | -3.38% | 40.3만 |
|---|
| 2026.05.22 | ₩67,350 | ₩76,800 | ₩67,100 | ₩72,750 | +8.02% | 81.4만 |
|---|
| 2026.05.21 | ₩65,350 | ₩69,000 | ₩64,700 | ₩65,000 | -0.54% | 40.9만 |
|---|
| 2026.05.20 | ₩64,450 | ₩66,450 | ₩62,250 | ₩63,500 | -1.47% | 29.6만 |
|---|
| 2026.05.19 | ₩68,150 | ₩71,850 | ₩62,950 | ₩67,250 | -1.32% | 56.5만 |
|---|
| 2026.05.18 | ₩70,750 | ₩72,250 | ₩65,900 | ₩69,350 | -1.98% | 72.6만 |
|---|
| 2026.05.15 | ₩77,600 | ₩78,150 | ₩72,250 | ₩73,850 | -4.83% | 51.1만 |
|---|
| 2026.05.14 | ₩76,650 | ₩78,800 | ₩75,450 | ₩77,200 | +0.72% | 37.1만 |
|---|
| 2026.05.13 | ₩87,450 | ₩87,450 | ₩76,000 | ₩76,400 | -12.64% | 91.2만 |
|---|
| 2026.05.12 | ₩82,100 | ₩88,300 | ₩80,700 | ₩85,900 | +4.63% | 88.9만 |
|---|
| 2026.05.11 | ₩85,500 | ₩85,500 | ₩81,400 | ₩83,350 | -2.51% | 45.6만 |
|---|
| 2026.05.08 | ₩81,950 | ₩88,600 | ₩81,350 | ₩85,500 | +4.33% | 91.6만 |
|---|
| 2026.05.07 | ₩83,500 | ₩87,200 | ₩80,850 | ₩80,900 | -3.11% | 55.7만 |
|---|
| 2026.05.06 | ₩84,950 | ₩85,200 | ₩81,850 | ₩83,750 | -1.41% | 77.2만 |
|---|
| 2026.05.04 | ₩88,650 | ₩90,850 | ₩87,250 | ₩87,250 | -1.58% | 35.2만 |
|---|
| 2026.04.30 | ₩89,850 | ₩91,200 | ₩87,350 | ₩87,950 | -2.11% | 43.5만 |
|---|
| 2026.04.29 | ₩93,550 | ₩94,600 | ₩88,250 | ₩90,000 | -3.79% | 73.9만 |
|---|
| 2026.04.28 | ₩96,450 | ₩99,350 | ₩93,250 | ₩93,400 | -3.16% | 64.6만 |
|---|
| 2026.04.27 | ₩92,650 | ₩99,900 | ₩91,700 | ₩98,400 | +6.21% | 130.7만 |
|---|
| 2026.04.24 | ₩91,850 | ₩93,250 | ₩90,050 | ₩92,600 | +0.82% | 59.2만 |
|---|
| 2026.04.23 | ₩91,500 | ₩93,450 | ₩89,050 | ₩91,750 | +0.27% | 86.3만 |
|---|
| 2026.04.22 | ₩93,500 | ₩96,000 | ₩91,000 | ₩91,800 | -1.82% | 94.1만 |
|---|
| 2026.04.21 | ₩101,000 | ₩101,000 | ₩92,300 | ₩93,050 | -7.87% | 163.4만 |
|---|
| 2026.04.20 | ₩109,000 | ₩111,250 | ₩99,600 | ₩101,000 | -7.34% | 195.4만 |
|---|
| 2026.04.17 | ₩100,500 | ₩101,000 | ₩95,250 | ₩99,900 | -0.60% | 91만 |
|---|
| 2026.04.16 | ₩105,250 | ₩108,750 | ₩101,250 | ₩102,250 | -2.85% | 65.9만 |
|---|
| 2026.04.15 | ₩100,500 | ₩104,250 | ₩98,600 | ₩102,500 | +1.99% | 62.4만 |
|---|
| 2026.04.14 | ₩105,000 | ₩105,000 | ₩97,500 | ₩99,250 | -5.48% | 63.3만 |
|---|
| 2026.04.13 | ₩91,950 | ₩103,000 | ₩90,500 | ₩100,750 | +9.57% | 80.1만 |
|---|
| 2026.04.10 | ₩94,950 | ₩96,900 | ₩88,650 | ₩94,250 | -0.74% | 77.4만 |
|---|
| 2026.04.09 | ₩94,050 | ₩98,350 | ₩93,000 | ₩93,450 | -0.64% | 45.6만 |
|---|
| 2026.04.08 | ₩96,250 | ₩96,750 | ₩91,300 | ₩93,400 | -2.96% | 64.7만 |
|---|
| 2026.04.07 | ₩87,550 | ₩91,000 | ₩85,650 | ₩88,200 | +0.74% | 57.2만 |
|---|
| 2026.04.06 | ₩92,500 | ₩94,525 | ₩85,150 | ₩87,550 | -5.35% | 90.4만 |
|---|
| 2026.04.03 | ₩103,250 | ₩103,750 | ₩88,000 | ₩92,100 | -10.80% | 165.2만 |
|---|
| 2026.04.02 | ₩115,750 | ₩116,500 | ₩96,500 | ₩99,500 | -14.04% | 113.4만 |
|---|
| 2026.04.01 | ₩107,000 | ₩117,000 | ₩104,000 | ₩114,250 | +6.78% | 83.9만 |
|---|
| 2026.03.31 | ₩119,000 | ₩119,000 | ₩97,200 | ₩98,800 | -16.97% | 167.5만 |
|---|
| 2026.03.30 | ₩113,000 | ₩122,000 | ₩109,000 | ₩118,000 | +4.42% | 113.6만 |
|---|
| 2026.03.27 | ₩113,500 | ₩116,250 | ₩108,500 | ₩113,500 | 0.00% | 58.6만 |
|---|
| 2026.03.26 | ₩111,750 | ₩122,625 | ₩108,750 | ₩113,500 | +1.57% | 118.6만 |
|---|
| 2026.03.25 | ₩107,500 | ₩112,250 | ₩103,500 | ₩109,750 | +2.09% | 77.3만 |
|---|
| 2026.03.24 | ₩110,000 | ₩110,500 | ₩100,000 | ₩104,250 | -5.23% | 80.4만 |
|---|
| 2026.03.23 | ₩103,000 | ₩108,250 | ₩101,500 | ₩103,000 | 0.00% | 68.7만 |
|---|
| 2026.03.20 | ₩105,000 | ₩108,750 | ₩100,000 | ₩107,250 | +2.14% | 82.4만 |
|---|
| 2026.03.19 | ₩96,600 | ₩111,500 | ₩95,750 | ₩107,000 | +10.77% | 183.3만 |
|---|
| 2026.03.18 | ₩90,650 | ₩104,250 | ₩90,650 | ₩97,800 | +7.89% | 323.1만 |
|---|
| 2026.03.17 | ₩96,700 | ₩99,500 | ₩91,750 | ₩92,900 | -3.93% | 92.5만 |
|---|
| 2026.03.16 | ₩98,150 | ₩98,150 | ₩92,550 | ₩96,950 | -1.22% | 91.5만 |
|---|
| 2026.03.13 | ₩88,050 | ₩101,000 | ₩87,900 | ₩96,300 | +9.37% | 188.2만 |
|---|
| 2026.03.12 | ₩82,700 | ₩91,100 | ₩81,900 | ₩89,800 | +8.59% | 133.3만 |
|---|
| 2026.03.11 | ₩84,800 | ₩87,100 | ₩81,650 | ₩83,400 | -1.65% | 87.8만 |
|---|
| 2026.03.10 | ₩88,350 | ₩88,750 | ₩80,900 | ₩85,450 | -3.28% | 118.7만 |
|---|
| 2026.03.09 | ₩80,850 | ₩86,400 | ₩80,750 | ₩85,150 | +5.32% | 147.3만 |
|---|
| 2026.03.06 | ₩78,900 | ₩82,400 | ₩75,650 | ₩82,100 | +4.06% | 130.8만 |
|---|
| 2026.03.05 | ₩63,000 | ₩75,550 | ₩62,500 | ₩75,550 | +19.92% | 99.7만 |
|---|
| 2026.03.04 | ₩69,800 | ₩70,250 | ₩57,300 | ₩58,150 | -16.69% | 61.6만 |
|---|
| 2026.03.03 | ₩72,750 | ₩78,900 | ₩72,450 | ₩74,050 | +1.79% | 103.6만 |
|---|
| 2026.02.27 | ₩71,250 | ₩75,750 | ₩70,650 | ₩74,000 | +3.86% | 66.7만 |
|---|
| 2026.02.26 | ₩71,550 | ₩72,950 | ₩70,100 | ₩71,000 | -0.77% | 26.7만 |
|---|
| 2026.02.25 | ₩72,550 | ₩73,450 | ₩70,200 | ₩71,000 | -2.14% | 30.4만 |
|---|
| 2026.02.24 | ₩71,000 | ₩73,750 | ₩69,250 | ₩72,000 | +1.41% | 37만 |
|---|
| 2026.02.23 | ₩68,100 | ₩71,950 | ₩65,450 | ₩70,000 | +2.79% | 44.1만 |
|---|
| 2026.02.20 | ₩69,400 | ₩71,100 | ₩68,100 | ₩68,450 | -1.37% | 24.7만 |
|---|
| 2026.02.19 | ₩73,300 | ₩75,000 | ₩69,350 | ₩69,400 | -5.32% | 34.5만 |
|---|
| 2026.02.13 | ₩69,800 | ₩70,250 | ₩68,500 | ₩69,000 | -1.15% | 22만 |
|---|
| 2026.02.12 | ₩69,300 | ₩73,600 | ₩67,550 | ₩71,900 | +3.75% | 32.2만 |
|---|
| 2026.02.11 | ₩70,350 | ₩72,550 | ₩69,200 | ₩69,300 | -1.49% | 29.2만 |
|---|
| 2026.02.10 | ₩68,150 | ₩71,200 | ₩66,950 | ₩68,600 | +0.66% | 38.9만 |
|---|
| 2026.02.09 | ₩65,700 | ₩67,350 | ₩63,300 | ₩66,600 | +1.37% | 30.3만 |
|---|
| 2026.02.06 | ₩66,500 | ₩66,650 | ₩62,050 | ₩64,250 | -3.38% | 53.1만 |
|---|
| 2026.02.05 | ₩75,100 | ₩75,500 | ₩69,650 | ₩69,700 | -7.19% | 37.5만 |
|---|
| 2026.02.04 | ₩72,600 | ₩76,100 | ₩72,350 | ₩73,800 | +1.65% | 31.6만 |
|---|
| 2026.02.03 | ₩72,800 | ₩75,300 | ₩70,650 | ₩73,650 | +1.17% | 43.5만 |
|---|
| 2026.02.02 | ₩72,250 | ₩75,500 | ₩69,400 | ₩70,350 | -2.63% | 48만 |
|---|
| 2026.01.30 | ₩79,150 | ₩79,150 | ₩74,200 | ₩74,500 | -5.87% | 88.8만 |
|---|
| 2026.01.29 | ₩82,500 | ₩83,250 | ₩78,500 | ₩80,150 | -2.85% | 93.6만 |
|---|
| 2026.01.28 | ₩78,600 | ₩81,950 | ₩76,750 | ₩79,750 | +1.46% | 152.6만 |
|---|
| 2026.01.27 | ₩77,650 | ₩80,250 | ₩76,700 | ₩78,850 | +1.55% | 87.5만 |
|---|
| 2026.01.26 | ₩76,100 | ₩79,700 | ₩74,850 | ₩78,800 | +3.55% | 138만 |
|---|
| 2026.01.23 | ₩70,000 | ₩76,850 | ₩69,850 | ₩75,350 | +7.64% | 146만 |
|---|
| 2026.01.22 | ₩72,650 | ₩72,650 | ₩67,100 | ₩69,050 | -4.96% | 91.2만 |
|---|
| 2026.01.21 | ₩77,950 | ₩80,650 | ₩70,250 | ₩71,350 | -8.47% | 150.8만 |
|---|
| 2026.01.20 | ₩82,450 | ₩84,900 | ₩79,950 | ₩80,650 | -2.18% | 93.9만 |
|---|
| 2026.01.19 | ₩75,850 | ₩83,750 | ₩75,600 | ₩82,500 | +8.77% | 248.1만 |
|---|
| 2026.01.16 | ₩76,300 | ₩80,750 | ₩74,550 | ₩78,450 | +2.82% | 106.2만 |
|---|
| 2026.01.15 | ₩79,600 | ₩80,300 | ₩76,300 | ₩78,000 | -2.01% | 56.2만 |
|---|
| 2026.01.14 | ₩84,250 | ₩84,900 | ₩77,250 | ₩78,850 | -6.41% | 93만 |
|---|
| 2026.01.13 | ₩95,500 | ₩95,500 | ₩82,450 | ₩83,100 | -12.98% | 135.3만 |
|---|
| 2026.01.12 | ₩92,500 | ₩99,750 | ₩90,100 | ₩95,400 | +3.14% | 149.1만 |
|---|
| 2026.01.09 | ₩81,100 | ₩99,750 | ₩79,550 | ₩96,950 | +19.54% | 407만 |
|---|
| 2026.01.08 | ₩79,950 | ₩83,800 | ₩77,600 | ₩78,900 | -1.31% | 93.6만 |
|---|
| 2026.01.07 | ₩74,000 | ₩78,550 | ₩73,150 | ₩76,100 | +2.84% | 103.4만 |
|---|
| 2026.01.06 | ₩78,550 | ₩80,100 | ₩71,750 | ₩71,750 | -8.66% | 94.9만 |
|---|
| 2026.01.05 | ₩72,500 | ₩81,000 | ₩71,250 | ₩79,800 | +10.07% | 123.8만 |
|---|
| 2026.01.02 | ₩77,300 | ₩78,650 | ₩75,000 | ₩75,000 | -2.98% | 129.1만 |
|---|
| 2025.12.30 | ₩80,200 | ₩83,250 | ₩76,650 | ₩80,250 | +0.06% | 231.4만 |
|---|
| 2025.12.29 | ₩84,500 | ₩86,450 | ₩79,050 | ₩81,000 | -4.14% | 201.6만 |
|---|
| 2025.12.26 | ₩83,500 | ₩85,450 | ₩77,750 | ₩85,100 | +1.92% | 394.8만 |
|---|
| 2025.12.24 | ₩82,000 | ₩88,400 | ₩76,800 | ₩86,350 | +5.30% | 997.2만 |
|---|
| 2025.12.23 | ₩78,250 | ₩85,700 | ₩72,000 | ₩80,850 | +3.32% | 1590만 |
|---|
| 2025.12.22 | ₩76,050 | ₩76,050 | ₩76,050 | ₩76,050 | 0.00% | 245.6만 |
|---|
| 2025.12.19 | ₩58,500 | ₩58,500 | ₩58,500 | ₩58,500 | 0.00% | 9만 |
|---|