시장 데이터를 불러오는 중
전체 종목
엑세스바이오 과거 주가
950130.KQ · KOSDAQ
주요 제품·사업: 말라리아 진단키트(RDT), HIV 진단키트(RDT)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
950130.KQ · KOSDAQ
주요 제품·사업: 말라리아 진단키트(RDT), HIV 진단키트(RDT)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,255 | ₩2,260 | ₩2,175 | ₩2,190 | -2.88% | 2.2만 |
| 2026.10.08 | ₩2,345 | ₩2,345 | ₩2,220 | ₩2,240 | -4.48% | 8.8만 |
| 2026.10.07 | ₩2,255 | ₩2,480 | ₩2,220 | ₩2,350 | +4.21% | 49.9만 |
| 2026.10.06 | ₩2,170 | ₩2,230 | ₩2,165 | ₩2,185 | +0.69% | 3.2만 |
| 2026.10.02 | ₩2,190 | ₩2,200 | ₩2,120 | ₩2,175 | -0.68% | 4.9만 |
| 2026.10.01 | ₩2,120 | ₩2,210 | ₩2,115 | ₩2,190 | +3.30% | 5.4만 |
| 2026.09.30 | ₩2,280 | ₩2,280 | ₩2,100 | ₩2,120 | -7.02% | 17.8만 |
| 2026.09.29 | ₩2,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| ₩2,170 |
| -0.69% |
| 5.6만 |
| 2026.09.28 | ₩2,230 | ₩2,325 | ₩2,220 | ₩2,230 | 0.00% | 4.7만 |
|---|
| 2026.09.23 | ₩2,180 | ₩2,270 | ₩2,175 | ₩2,205 | +1.15% | 2.1만 |
|---|
| 2026.09.22 | ₩2,225 | ₩2,270 | ₩2,100 | ₩2,200 | -1.12% | 7.7만 |
|---|
| 2026.09.21 | ₩2,320 | ₩2,340 | ₩2,215 | ₩2,215 | -4.53% | 22만 |
|---|
| 2026.09.18 | ₩2,470 | ₩2,470 | ₩2,285 | ₩2,315 | -6.28% | 16.7만 |
|---|
| 2026.09.17 | ₩2,495 | ₩2,500 | ₩2,430 | ₩2,450 | -1.80% | 4.4만 |
|---|
| 2026.09.16 | ₩2,500 | ₩2,500 | ₩2,410 | ₩2,470 | -1.20% | 2.8만 |
|---|
| 2026.09.15 | ₩2,475 | ₩2,480 | ₩2,440 | ₩2,450 | -1.01% | 4.6만 |
|---|
| 2026.09.14 | ₩2,430 | ₩2,545 | ₩2,430 | ₩2,470 | +1.65% | 9.6만 |
|---|
| 2026.09.11 | ₩2,450 | ₩2,480 | ₩2,405 | ₩2,475 | +1.02% | 4.5만 |
|---|
| 2026.09.10 | ₩2,500 | ₩2,500 | ₩2,400 | ₩2,450 | -2.00% | 4.6만 |
|---|
| 2026.09.09 | ₩2,460 | ₩2,495 | ₩2,395 | ₩2,495 | +1.42% | 7.3만 |
|---|
| 2026.09.08 | ₩2,460 | ₩2,510 | ₩2,415 | ₩2,460 | 0.00% | 6.9만 |
|---|
| 2026.09.07 | ₩2,530 | ₩2,570 | ₩2,455 | ₩2,455 | -2.96% | 12.2만 |
|---|
| 2026.09.04 | ₩2,525 | ₩2,570 | ₩2,460 | ₩2,530 | +0.20% | 5만 |
|---|
| 2026.09.03 | ₩2,505 | ₩2,560 | ₩2,440 | ₩2,525 | +0.80% | 8만 |
|---|
| 2026.09.02 | ₩2,570 | ₩2,650 | ₩2,425 | ₩2,510 | -2.33% | 9.9만 |
|---|
| 2026.09.01 | ₩2,575 | ₩2,585 | ₩2,430 | ₩2,570 | -0.19% | 13.5만 |
|---|
| 2026.08.31 | ₩2,570 | ₩2,640 | ₩2,395 | ₩2,570 | 0.00% | 27만 |
|---|
| 2026.08.28 | ₩2,385 | ₩2,665 | ₩2,370 | ₩2,525 | +5.87% | 72.4만 |
|---|
| 2026.08.27 | ₩2,365 | ₩2,375 | ₩2,315 | ₩2,360 | -0.21% | 6만 |
|---|
| 2026.08.26 | ₩2,365 | ₩2,410 | ₩2,280 | ₩2,365 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩2,350 | ₩2,400 | ₩2,290 | ₩2,365 | +0.64% | 22.2만 |
|---|
| 2026.08.24 | ₩2,480 | ₩2,725 | ₩2,360 | ₩2,405 | -3.02% | 127.2만 |
|---|
| 2026.08.21 | ₩2,350 | ₩2,350 | ₩2,190 | ₩2,255 | -4.04% | 3.8만 |
|---|
| 2026.08.20 | ₩2,210 | ₩2,385 | ₩2,210 | ₩2,320 | +4.98% | 5.4만 |
|---|
| 2026.08.19 | ₩2,240 | ₩2,255 | ₩2,175 | ₩2,195 | -2.01% | 1.8만 |
|---|
| 2026.08.18 | ₩2,310 | ₩2,310 | ₩2,210 | ₩2,280 | -1.30% | 3.3만 |
|---|
| 2026.08.14 | ₩2,370 | ₩2,370 | ₩2,230 | ₩2,310 | -2.53% | 2.9만 |
|---|
| 2026.08.13 | ₩2,360 | ₩2,360 | ₩2,265 | ₩2,310 | -2.12% | 6.5만 |
|---|
| 2026.08.12 | ₩2,355 | ₩2,390 | ₩2,285 | ₩2,360 | +0.21% | 5.1만 |
|---|
| 2026.08.11 | ₩2,330 | ₩2,385 | ₩2,310 | ₩2,340 | +0.43% | 2.5만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,375 | ₩2,265 | ₩2,345 | +1.96% | 3.8만 |
|---|
| 2026.08.07 | ₩2,325 | ₩2,345 | ₩2,250 | ₩2,300 | -1.08% | 1.6만 |
|---|
| 2026.08.06 | ₩2,315 | ₩2,345 | ₩2,275 | ₩2,325 | +0.43% | 2.5만 |
|---|
| 2026.08.05 | ₩2,360 | ₩2,435 | ₩2,210 | ₩2,315 | -1.91% | 2.9만 |
|---|
| 2026.08.04 | ₩2,205 | ₩2,375 | ₩2,205 | ₩2,325 | +5.44% | 3.3만 |
|---|
| 2026.08.03 | ₩2,150 | ₩2,320 | ₩2,150 | ₩2,265 | +5.35% | 4.8만 |
|---|
| 2026.07.31 | ₩2,070 | ₩2,190 | ₩2,050 | ₩2,150 | +3.86% | 5.9만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,125 | ₩1,945 | ₩2,050 | +2.50% | 5.4만 |
|---|
| 2026.07.29 | ₩2,140 | ₩2,280 | ₩1,957 | ₩2,020 | -5.61% | 8.6만 |
|---|
| 2026.07.28 | ₩2,145 | ₩2,250 | ₩2,100 | ₩2,120 | -1.17% | 8만 |
|---|
| 2026.07.27 | ₩2,220 | ₩2,325 | ₩2,150 | ₩2,220 | 0.00% | 2.3만 |
|---|
| 2026.07.24 | ₩2,300 | ₩2,380 | ₩2,240 | ₩2,250 | -2.17% | 4.1만 |
|---|
| 2026.07.23 | ₩2,185 | ₩2,310 | ₩2,185 | ₩2,305 | +5.49% | 5.8만 |
|---|
| 2026.07.22 | ₩2,285 | ₩2,335 | ₩2,215 | ₩2,240 | -1.97% | 2.6만 |
|---|
| 2026.07.21 | ₩2,155 | ₩2,300 | ₩2,155 | ₩2,285 | +6.03% | 3.9만 |
|---|
| 2026.07.20 | ₩2,290 | ₩2,305 | ₩2,165 | ₩2,190 | -4.37% | 5.1만 |
|---|
| 2026.07.16 | ₩2,280 | ₩2,350 | ₩2,250 | ₩2,305 | +1.10% | 2.3만 |
|---|
| 2026.07.15 | ₩2,285 | ₩2,365 | ₩2,150 | ₩2,320 | +1.53% | 5.1만 |
|---|
| 2026.07.14 | ₩2,235 | ₩2,280 | ₩2,185 | ₩2,195 | -1.79% | 4.2만 |
|---|
| 2026.07.13 | ₩2,530 | ₩2,650 | ₩2,260 | ₩2,265 | -10.47% | 10.3만 |
|---|
| 2026.07.10 | ₩2,320 | ₩2,550 | ₩2,320 | ₩2,500 | +7.76% | 7.8만 |
|---|
| 2026.07.09 | ₩2,395 | ₩2,430 | ₩2,310 | ₩2,320 | -3.13% | 3.4만 |
|---|
| 2026.07.08 | ₩2,350 | ₩2,500 | ₩2,250 | ₩2,415 | +2.77% | 7.1만 |
|---|
| 2026.07.07 | ₩2,350 | ₩2,440 | ₩2,310 | ₩2,360 | +0.43% | 2.9만 |
|---|
| 2026.07.06 | ₩2,300 | ₩2,400 | ₩2,200 | ₩2,370 | +3.04% | 5.6만 |
|---|
| 2026.07.03 | ₩2,190 | ₩2,270 | ₩2,145 | ₩2,220 | +1.37% | 3.1만 |
|---|
| 2026.07.02 | ₩2,220 | ₩2,350 | ₩2,135 | ₩2,195 | -1.13% | 4.8만 |
|---|
| 2026.07.01 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,305 | ₩2,395 | ₩2,215 | ₩2,290 | -0.65% | 2.2만 |
|---|
| 2026.06.29 | ₩2,175 | ₩2,365 | ₩2,170 | ₩2,305 | +5.98% | 4.7만 |
|---|
| 2026.06.26 | ₩2,235 | ₩2,260 | ₩2,085 | ₩2,190 | -2.01% | 9.7만 |
|---|
| 2026.06.25 | ₩2,325 | ₩2,390 | ₩2,245 | ₩2,255 | -3.01% | 4.1만 |
|---|
| 2026.06.24 | ₩2,160 | ₩2,325 | ₩2,160 | ₩2,305 | +6.71% | 9.3만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,495 | ₩2,285 | ₩2,295 | -5.36% | 11.6만 |
|---|
| 2026.06.22 | ₩2,540 | ₩2,560 | ₩2,420 | ₩2,445 | -3.74% | 5.8만 |
|---|
| 2026.06.19 | ₩2,705 | ₩2,705 | ₩2,450 | ₩2,515 | -7.02% | 9.4만 |
|---|
| 2026.06.18 | ₩2,780 | ₩2,800 | ₩2,610 | ₩2,730 | -1.80% | 6.8만 |
|---|
| 2026.06.17 | ₩2,665 | ₩2,800 | ₩2,590 | ₩2,780 | +4.32% | 10.5만 |
|---|
| 2026.06.16 | ₩2,640 | ₩2,670 | ₩2,540 | ₩2,670 | +1.14% | 7.6만 |
|---|
| 2026.06.15 | ₩2,595 | ₩2,670 | ₩2,540 | ₩2,640 | +1.73% | 11.3만 |
|---|
| 2026.06.12 | ₩2,585 | ₩2,620 | ₩2,530 | ₩2,555 | -1.16% | 12.3만 |
|---|
| 2026.06.11 | ₩2,595 | ₩2,600 | ₩2,480 | ₩2,565 | -1.16% | 9.7만 |
|---|
| 2026.06.10 | ₩2,530 | ₩2,665 | ₩2,510 | ₩2,595 | +2.57% | 111 |
|---|
| 2026.06.09 | ₩2,565 | ₩2,670 | ₩2,560 | ₩2,580 | +0.58% | 11.8만 |
|---|
| 2026.06.08 | ₩2,605 | ₩2,630 | ₩2,530 | ₩2,565 | -1.54% | 18.7만 |
|---|
| 2026.06.05 | ₩2,785 | ₩2,880 | ₩2,655 | ₩2,715 | -2.51% | 13.5만 |
|---|
| 2026.06.04 | ₩2,730 | ₩2,865 | ₩2,720 | ₩2,805 | +2.75% | 14.8만 |
|---|
| 2026.06.02 | ₩2,805 | ₩2,810 | ₩2,645 | ₩2,725 | -2.85% | 19만 |
|---|
| 2026.06.01 | ₩3,050 | ₩3,050 | ₩2,780 | ₩2,805 | -8.03% | 20.2만 |
|---|
| 2026.05.29 | ₩3,040 | ₩3,095 | ₩2,890 | ₩3,050 | +0.33% | 25.8만 |
|---|
| 2026.05.28 | ₩3,220 | ₩3,220 | ₩2,920 | ₩3,040 | -5.59% | 27만 |
|---|
| 2026.05.27 | ₩3,480 | ₩3,480 | ₩3,160 | ₩3,220 | -7.47% | 38.7만 |
|---|
| 2026.05.26 | ₩3,460 | ₩3,600 | ₩3,380 | ₩3,460 | 0.00% | 43.5만 |
|---|
| 2026.05.22 | ₩3,350 | ₩3,515 | ₩3,340 | ₩3,460 | +3.28% | 32.5만 |
|---|
| 2026.05.21 | ₩3,485 | ₩3,575 | ₩3,380 | ₩3,390 | -2.73% | 66.4만 |
|---|
| 2026.05.20 | ₩3,355 | ₩4,230 | ₩3,355 | ₩3,550 | +5.81% | 681.9만 |
|---|
| 2026.05.19 | ₩3,210 | ₩3,530 | ₩3,210 | ₩3,340 | +4.05% | 47.4만 |
|---|
| 2026.05.18 | ₩3,530 | ₩3,625 | ₩3,180 | ₩3,280 | -7.08% | 43.5만 |
|---|
| 2026.05.15 | ₩3,720 | ₩3,790 | ₩3,265 | ₩3,395 | -8.74% | 76.9만 |
|---|
| 2026.05.14 | ₩3,610 | ₩4,290 | ₩3,540 | ₩3,825 | +5.96% | 278.1만 |
|---|
| 2026.05.13 | ₩4,270 | ₩4,705 | ₩3,620 | ₩3,650 | -14.52% | 825.7만 |
|---|
| 2026.05.12 | ₩3,095 | ₩4,020 | ₩2,850 | ₩4,020 | +29.89% | 269.9만 |
|---|
| 2026.05.11 | ₩3,215 | ₩3,310 | ₩3,000 | ₩3,095 | -3.73% | 13.1만 |
|---|
| 2026.05.08 | ₩3,210 | ₩3,390 | ₩3,155 | ₩3,210 | 0.00% | 20.6만 |
|---|
| 2026.05.07 | ₩3,225 | ₩3,272 | ₩3,120 | ₩3,185 | -1.24% | 9.9만 |
|---|
| 2026.05.06 | ₩3,295 | ₩3,340 | ₩3,160 | ₩3,250 | -1.37% | 12.8만 |
|---|
| 2026.05.04 | ₩3,415 | ₩3,505 | ₩3,330 | ₩3,340 | -2.20% | 9.5만 |
|---|
| 2026.04.30 | ₩3,470 | ₩3,510 | ₩3,400 | ₩3,415 | -1.59% | 3.9만 |
|---|
| 2026.04.29 | ₩3,445 | ₩3,505 | ₩3,385 | ₩3,485 | +1.16% | 5.9만 |
|---|
| 2026.04.28 | ₩3,495 | ₩3,500 | ₩3,405 | ₩3,445 | -1.43% | 6.9만 |
|---|
| 2026.04.27 | ₩3,565 | ₩3,565 | ₩3,450 | ₩3,495 | -1.96% | 8.6만 |
|---|
| 2026.04.24 | ₩3,610 | ₩3,615 | ₩3,390 | ₩3,570 | -1.11% | 11.4만 |
|---|
| 2026.04.23 | ₩3,430 | ₩3,645 | ₩3,355 | ₩3,610 | +5.25% | 33.9만 |
|---|
| 2026.04.22 | ₩3,445 | ₩3,485 | ₩3,330 | ₩3,475 | +0.87% | 15.7만 |
|---|
| 2026.04.21 | ₩3,585 | ₩3,585 | ₩3,325 | ₩3,435 | -4.18% | 28만 |
|---|
| 2026.04.20 | ₩3,700 | ₩3,800 | ₩3,465 | ₩3,595 | -2.84% | 67.1만 |
|---|
| 2026.04.17 | ₩3,510 | ₩4,260 | ₩3,460 | ₩3,785 | +7.83% | 302.5만 |
|---|
| 2026.04.16 | ₩3,180 | ₩3,395 | ₩3,135 | ₩3,325 | +4.56% | 25.4만 |
|---|
| 2026.04.15 | ₩3,025 | ₩3,230 | ₩3,000 | ₩3,170 | +4.79% | 13.8만 |
|---|
| 2026.04.14 | ₩2,960 | ₩3,070 | ₩2,960 | ₩3,025 | +2.20% | 6.1만 |
|---|
| 2026.04.13 | ₩2,990 | ₩3,015 | ₩2,875 | ₩2,980 | -0.33% | 2.9만 |
|---|
| 2026.04.10 | ₩2,920 | ₩3,000 | ₩2,880 | ₩2,990 | +2.40% | 4.5만 |
|---|
| 2026.04.09 | ₩2,945 | ₩2,945 | ₩2,840 | ₩2,900 | -1.53% | 3.3만 |
|---|
| 2026.04.08 | ₩2,775 | ₩2,935 | ₩2,775 | ₩2,880 | +3.78% | 6만 |
|---|
| 2026.04.07 | ₩2,700 | ₩2,850 | ₩2,700 | ₩2,755 | +2.04% | 4.7만 |
|---|
| 2026.04.06 | ₩2,795 | ₩2,805 | ₩2,695 | ₩2,725 | -2.50% | 4만 |
|---|
| 2026.04.03 | ₩2,835 | ₩2,835 | ₩2,755 | ₩2,795 | -1.41% | 2.3만 |
|---|
| 2026.04.02 | ₩2,875 | ₩2,920 | ₩2,720 | ₩2,770 | -3.65% | 6.1만 |
|---|
| 2026.04.01 | ₩2,780 | ₩2,890 | ₩2,780 | ₩2,855 | +2.70% | 6.5만 |
|---|
| 2026.03.31 | ₩2,845 | ₩2,875 | ₩2,770 | ₩2,780 | -2.28% | 4.7만 |
|---|
| 2026.03.30 | ₩2,820 | ₩2,930 | ₩2,760 | ₩2,860 | +1.42% | 4.4만 |
|---|
| 2026.03.27 | ₩2,850 | ₩2,885 | ₩2,775 | ₩2,850 | 0.00% | 2.6만 |
|---|
| 2026.03.26 | ₩2,940 | ₩2,990 | ₩2,850 | ₩2,855 | -2.89% | 3.5만 |
|---|
| 2026.03.25 | ₩2,840 | ₩3,025 | ₩2,840 | ₩2,940 | +3.52% | 7.1만 |
|---|
| 2026.03.24 | ₩2,800 | ₩2,890 | ₩2,790 | ₩2,840 | +1.43% | 4.9만 |
|---|
| 2026.03.23 | ₩2,960 | ₩2,960 | ₩2,785 | ₩2,790 | -5.74% | 6.9만 |
|---|
| 2026.03.20 | ₩3,000 | ₩3,000 | ₩2,915 | ₩2,960 | -1.33% | 6.2만 |
|---|
| 2026.03.19 | ₩2,985 | ₩2,995 | ₩2,895 | ₩2,960 | -0.84% | 6만 |
|---|
| 2026.03.18 | ₩3,140 | ₩3,140 | ₩2,980 | ₩3,020 | -3.82% | 8.5만 |
|---|
| 2026.03.17 | ₩3,065 | ₩3,100 | ₩3,030 | ₩3,085 | +0.65% | 5만 |
|---|
| 2026.03.16 | ₩3,015 | ₩3,140 | ₩3,015 | ₩3,085 | +2.32% | 8.5만 |
|---|
| 2026.03.13 | ₩3,040 | ₩3,090 | ₩2,960 | ₩3,085 | +1.48% | 3.9만 |
|---|
| 2026.03.12 | ₩3,055 | ₩3,080 | ₩2,985 | ₩3,065 | +0.33% | 4.4만 |
|---|
| 2026.03.11 | ₩2,945 | ₩3,100 | ₩2,940 | ₩3,055 | +3.74% | 8.7만 |
|---|
| 2026.03.10 | ₩2,980 | ₩2,980 | ₩2,850 | ₩2,965 | -0.50% | 5.9만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,000 | ₩2,760 | ₩2,920 | -2.67% | 9.2만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,060 | ₩2,930 | ₩3,010 | +0.33% | 5만 |
|---|
| 2026.03.05 | ₩2,910 | ₩3,025 | ₩2,875 | ₩3,015 | +3.61% | 16.4만 |
|---|
| 2026.03.04 | ₩3,020 | ₩3,020 | ₩2,625 | ₩2,845 | -5.79% | 37.9만 |
|---|
| 2026.03.03 | ₩3,185 | ₩3,200 | ₩3,010 | ₩3,045 | -4.40% | 21.3만 |
|---|
| 2026.02.27 | ₩3,280 | ₩3,340 | ₩3,130 | ₩3,210 | -2.13% | 17.2만 |
|---|
| 2026.02.26 | ₩3,510 | ₩3,510 | ₩3,280 | ₩3,300 | -5.98% | 28.8만 |
|---|
| 2026.02.25 | ₩3,540 | ₩3,540 | ₩3,390 | ₩3,510 | -0.85% | 18.3만 |
|---|
| 2026.02.24 | ₩3,425 | ₩3,765 | ₩3,390 | ₩3,600 | +5.11% | 23.9만 |
|---|
| 2026.02.23 | ₩3,500 | ₩3,565 | ₩3,405 | ₩3,450 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩3,505 | ₩3,535 | ₩3,300 | ₩3,525 | +0.57% | 11.5만 |
|---|
| 2026.02.19 | ₩3,535 | ₩3,540 | ₩3,350 | ₩3,505 | -0.85% | 21.7만 |
|---|
| 2026.02.13 | ₩3,625 | ₩3,625 | ₩3,450 | ₩3,530 | -2.62% | 15만 |
|---|
| 2026.02.12 | ₩3,700 | ₩3,700 | ₩3,590 | ₩3,625 | -2.03% | 8.5만 |
|---|
| 2026.02.11 | ₩3,745 | ₩3,785 | ₩3,680 | ₩3,700 | -1.20% | 7.8만 |
|---|
| 2026.02.10 | ₩3,660 | ₩3,760 | ₩3,660 | ₩3,745 | +2.32% | 9만 |
|---|
| 2026.02.09 | ₩3,615 | ₩3,720 | ₩3,610 | ₩3,685 | +1.94% | 9.4만 |
|---|
| 2026.02.06 | ₩3,625 | ₩3,670 | ₩3,400 | ₩3,615 | -0.28% | 9.3만 |
|---|
| 2026.02.05 | ₩3,695 | ₩3,710 | ₩3,585 | ₩3,605 | -2.44% | 13.9만 |
|---|
| 2026.02.04 | ₩3,755 | ₩3,800 | ₩3,665 | ₩3,695 | -1.60% | 10.1만 |
|---|
| 2026.02.03 | ₩3,745 | ₩3,870 | ₩3,600 | ₩3,780 | +0.93% | 17.4만 |
|---|
| 2026.02.02 | ₩3,760 | ₩3,955 | ₩3,670 | ₩3,745 | -0.40% | 17.4만 |
|---|
| 2026.01.30 | ₩3,875 | ₩3,875 | ₩3,710 | ₩3,765 | -2.84% | 13.8만 |
|---|
| 2026.01.29 | ₩3,875 | ₩3,880 | ₩3,760 | ₩3,875 | 0.00% | 10.1만 |
|---|
| 2026.01.28 | ₩3,910 | ₩3,980 | ₩3,800 | ₩3,875 | -0.90% | 18.3만 |
|---|
| 2026.01.27 | ₩3,900 | ₩4,020 | ₩3,825 | ₩3,830 | -1.79% | 10.5만 |
|---|
| 2026.01.26 | ₩3,810 | ₩3,960 | ₩3,810 | ₩3,935 | +3.28% | 13만 |
|---|
| 2026.01.23 | ₩3,765 | ₩3,850 | ₩3,680 | ₩3,805 | +1.06% | 8.3만 |
|---|
| 2026.01.22 | ₩3,840 | ₩3,905 | ₩3,715 | ₩3,765 | -1.95% | 8.4만 |
|---|
| 2026.01.21 | ₩4,015 | ₩4,015 | ₩3,715 | ₩3,840 | -4.36% | 9.7만 |
|---|
| 2026.01.20 | ₩3,910 | ₩4,200 | ₩3,830 | ₩3,975 | +1.66% | 16.3만 |
|---|
| 2026.01.19 | ₩3,805 | ₩3,930 | ₩3,640 | ₩3,910 | +2.76% | 13만 |
|---|
| 2026.01.16 | ₩3,880 | ₩3,895 | ₩3,580 | ₩3,800 | -2.06% | 8.2만 |
|---|
| 2026.01.15 | ₩3,940 | ₩3,940 | ₩3,780 | ₩3,875 | -1.65% | 8.8만 |
|---|
| 2026.01.14 | ₩3,915 | ₩3,995 | ₩3,845 | ₩3,940 | +0.64% | 5.3만 |
|---|
| 2026.01.13 | ₩3,955 | ₩4,055 | ₩3,840 | ₩3,940 | -0.38% | 12.7만 |
|---|
| 2026.01.12 | ₩3,980 | ₩4,080 | ₩3,870 | ₩3,955 | -0.63% | 17.3만 |
|---|
| 2026.01.09 | ₩4,005 | ₩4,110 | ₩3,960 | ₩4,020 | +0.37% | 4.8만 |
|---|
| 2026.01.08 | ₩3,980 | ₩4,065 | ₩3,960 | ₩4,005 | +0.63% | 7만 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,265 | ₩4,055 | ₩4,065 | -4.69% | 8.7만 |
|---|
| 2026.01.06 | ₩4,310 | ₩4,360 | ₩4,205 | ₩4,265 | -1.04% | 12.7만 |
|---|
| 2026.01.05 | ₩4,405 | ₩4,595 | ₩4,355 | ₩4,380 | -0.57% | 23.2만 |
|---|
| 2026.01.02 | ₩3,805 | ₩4,450 | ₩3,805 | ₩4,400 | +15.64% | 41.1만 |
|---|
| 2025.12.30 | ₩3,830 | ₩4,000 | ₩3,700 | ₩3,800 | -0.78% | 9.3만 |
|---|
| 2025.12.29 | ₩3,910 | ₩4,065 | ₩3,850 | ₩3,850 | -1.53% | 7.7만 |
|---|
| 2025.12.26 | ₩3,970 | ₩4,105 | ₩3,850 | ₩3,900 | -1.76% | 11.6만 |
|---|
| 2025.12.24 | ₩4,075 | ₩4,230 | ₩3,920 | ₩3,970 | -2.58% | 20.1만 |
|---|
| 2025.12.23 | ₩4,040 | ₩4,620 | ₩3,980 | ₩4,135 | +2.35% | 99.8만 |
|---|
| 2025.12.22 | ₩3,615 | ₩4,060 | ₩3,575 | ₩4,000 | +10.65% | 40.2만 |
|---|
| 2025.12.19 | ₩3,620 | ₩3,655 | ₩3,470 | ₩3,615 | -0.14% | 13.9만 |
|---|
| 2025.12.18 | ₩3,300 | ₩3,770 | ₩3,290 | ₩3,570 | +8.18% | 27.4만 |
|---|
| 2025.12.17 | ₩3,390 | ₩3,415 | ₩3,325 | ₩3,355 | -1.03% | 7.7만 |
|---|
| 2025.12.16 | ₩3,430 | ₩3,430 | ₩3,330 | ₩3,390 | -1.17% | 6.2만 |
|---|
| 2025.12.15 | ₩3,410 | ₩3,510 | ₩3,395 | ₩3,430 | +0.59% | 6.8만 |
|---|
| 2025.12.12 | ₩3,695 | ₩3,700 | ₩3,450 | ₩3,475 | -5.95% | 10.5만 |
|---|
| 2025.12.11 | ₩3,205 | ₩3,715 | ₩3,175 | ₩3,625 | +13.10% | 51.8만 |
|---|
| 2025.12.10 | ₩3,300 | ₩3,300 | ₩3,190 | ₩3,205 | -2.88% | 7.1만 |
|---|
| 2025.12.09 | ₩3,330 | ₩3,350 | ₩3,255 | ₩3,260 | -2.10% | 8.2만 |
|---|
| 2025.12.08 | ₩3,380 | ₩3,425 | ₩3,325 | ₩3,330 | -1.48% | 7.3만 |
|---|
| 2025.12.05 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,380 | -1.46% | 4만 |
|---|
| 2025.12.04 | ₩3,475 | ₩3,565 | ₩3,360 | ₩3,380 | -2.73% | 5.7만 |
|---|
| 2025.12.03 | ₩3,490 | ₩3,525 | ₩3,440 | ₩3,475 | -0.43% | 3.8만 |
|---|
| 2025.12.02 | ₩3,395 | ₩3,500 | ₩3,395 | ₩3,485 | +2.65% | 4만 |
|---|
| 2025.12.01 | ₩3,440 | ₩3,495 | ₩3,420 | ₩3,430 | -0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩3,335 | ₩3,515 | ₩3,335 | ₩3,465 | +3.90% | 8.9만 |
|---|
| 2025.11.27 | ₩3,350 | ₩3,465 | ₩3,310 | ₩3,360 | +0.30% | 2.9만 |
|---|
| 2025.11.26 | ₩3,335 | ₩3,435 | ₩3,335 | ₩3,375 | +1.20% | 3.8만 |
|---|
| 2025.11.25 | ₩3,320 | ₩3,490 | ₩3,305 | ₩3,350 | +0.90% | 5.5만 |
|---|
| 2025.11.24 | ₩3,380 | ₩3,475 | ₩3,280 | ₩3,320 | -1.78% | 8.6만 |
|---|
| 2025.11.21 | ₩3,510 | ₩3,605 | ₩3,375 | ₩3,380 | -3.70% | 10만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,650 | ₩3,460 | ₩3,540 | +2.31% | 4.4만 |
|---|
| 2025.11.19 | ₩3,540 | ₩3,595 | ₩3,475 | ₩3,475 | -1.84% | 8.4만 |
|---|
| 2025.11.18 | ₩3,695 | ₩3,695 | ₩3,550 | ₩3,550 | -3.92% | 10.4만 |
|---|
| 2025.11.17 | ₩3,800 | ₩3,845 | ₩3,630 | ₩3,695 | -2.76% | 13.3만 |
|---|
| 2025.11.14 | ₩3,685 | ₩3,935 | ₩3,650 | ₩3,790 | +2.85% | 21.1만 |
|---|
| 2025.11.13 | ₩3,735 | ₩3,850 | ₩3,660 | ₩3,685 | -1.34% | 6.8만 |
|---|
| 2025.11.12 | ₩3,690 | ₩3,770 | ₩3,560 | ₩3,730 | +1.08% | 13.8만 |
|---|
| 2025.11.11 | ₩3,730 | ₩3,870 | ₩3,540 | ₩3,550 | -4.83% | 25만 |
|---|
| 2025.11.10 | ₩3,785 | ₩3,900 | ₩3,710 | ₩3,725 | -1.59% | 10.4만 |
|---|
| 2025.11.07 | ₩3,895 | ₩3,920 | ₩3,700 | ₩3,725 | -4.36% | 8.5만 |
|---|
| 2025.11.06 | ₩3,800 | ₩3,950 | ₩3,765 | ₩3,845 | +1.18% | 8.1만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,985 | ₩3,690 | ₩3,750 | -0.13% | 11.4만 |
|---|
| 2025.11.04 | ₩3,750 | ₩3,995 | ₩3,680 | ₩3,830 | +2.13% | 14.7만 |
|---|
| 2025.11.03 | ₩3,950 | ₩3,965 | ₩3,715 | ₩3,790 | -4.05% | 17.4만 |
|---|
| 2025.10.31 | ₩3,895 | ₩3,995 | ₩3,895 | ₩3,905 | +0.26% | 5.2만 |
|---|
| 2025.10.30 | ₩4,025 | ₩4,060 | ₩3,890 | ₩3,925 | -2.48% | 15.6만 |
|---|
| 2025.10.29 | ₩4,225 | ₩4,225 | ₩4,040 | ₩4,060 | -3.91% | 9.3만 |
|---|
| 2025.10.28 | ₩4,005 | ₩4,245 | ₩4,005 | ₩4,130 | +3.12% | 13.7만 |
|---|
| 2025.10.27 | ₩4,030 | ₩4,070 | ₩3,960 | ₩4,005 | -0.62% | 11.8만 |
|---|
| 2025.10.24 | ₩4,120 | ₩4,195 | ₩4,005 | ₩4,030 | -2.18% | 14.7만 |
|---|
| 2025.10.23 | ₩4,190 | ₩4,325 | ₩4,150 | ₩4,155 | -0.84% | 7.4만 |
|---|
| 2025.10.22 | ₩4,260 | ₩4,285 | ₩4,130 | ₩4,190 | -1.64% | 8만 |
|---|
| 2025.10.21 | ₩4,380 | ₩4,420 | ₩4,210 | ₩4,265 | -2.63% | 16.4만 |
|---|
| 2025.10.20 | ₩4,375 | ₩4,440 | ₩4,330 | ₩4,380 | +0.11% | 8.5만 |
|---|
| 2025.10.17 | ₩4,535 | ₩4,575 | ₩4,355 | ₩4,375 | -3.53% | 17.8만 |
|---|
| 2025.10.16 | ₩4,595 | ₩4,645 | ₩4,505 | ₩4,620 | +0.54% | 16.1만 |
|---|
| 2025.10.15 | ₩4,810 | ₩4,850 | ₩4,555 | ₩4,640 | -3.53% | 18.1만 |
|---|
| 2025.10.14 | ₩5,040 | ₩5,280 | ₩4,745 | ₩4,810 | -4.56% | 23.6만 |
|---|
| 2025.10.13 | ₩4,410 | ₩5,200 | ₩4,410 | ₩5,030 | +14.06% | 35.4만 |
|---|