시장 데이터를 불러오는 중
전체 종목
소마젠 과거 주가
소마젠 · 950200.KQ · KOSDAQ
주요 제품·사업: 유전체 분석 서비스 (NGS, CES 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
소마젠 · 950200.KQ · KOSDAQ
주요 제품·사업: 유전체 분석 서비스 (NGS, CES 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,000 | ₩3,025 | ₩2,895 | ₩2,975 | -0.83% | 5.4만 |
| 2026.10.07 | ₩3,000 | ₩3,010 | ₩2,965 | ₩2,965 | -1.17% | 3.8만 |
| 2026.10.06 | ₩3,050 | ₩3,100 | ₩2,965 | ₩3,000 | -1.64% | 7.1만 |
| 2026.10.02 | ₩3,105 | ₩3,115 | ₩2,960 | ₩2,980 | -4.03% | 7.6만 |
| 2026.10.01 | ₩3,085 | ₩3,085 | ₩3,085 | ₩3,085 | 0.00% | 0 |
| 2026.09.30 | ₩3,035 | ₩3,195 | ₩3,000 | ₩3,085 | +1.65% | 9만 |
| 2026.09.29 | ₩3,080 | ₩3,085 | ₩2,930 | ₩3,035 | -1.46% | 7.2만 |
| 2026.09.28 | ₩3,135 | ₩3,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,000 |
| ₩3,100 |
| -1.12% |
| 7.9만 |
| 2026.09.23 | ₩3,145 | ₩3,170 | ₩3,055 | ₩3,115 | -0.95% | 5.1만 |
|---|
| 2026.09.22 | ₩3,145 | ₩3,185 | ₩3,065 | ₩3,105 | -1.27% | 7.6만 |
|---|
| 2026.09.21 | ₩3,090 | ₩3,100 | ₩3,010 | ₩3,025 | -2.10% | 4.3만 |
|---|
| 2026.09.18 | ₩3,180 | ₩3,315 | ₩3,070 | ₩3,100 | -2.52% | 10.8만 |
|---|
| 2026.09.17 | ₩3,110 | ₩3,175 | ₩3,040 | ₩3,060 | -1.61% | 5.5만 |
|---|
| 2026.09.16 | ₩3,150 | ₩3,150 | ₩3,030 | ₩3,080 | -2.22% | 6.7만 |
|---|
| 2026.09.15 | ₩3,130 | ₩3,240 | ₩3,100 | ₩3,150 | +0.64% | 6만 |
|---|
| 2026.09.14 | ₩3,230 | ₩3,350 | ₩3,150 | ₩3,150 | -2.48% | 10.8만 |
|---|
| 2026.09.11 | ₩3,185 | ₩3,350 | ₩3,095 | ₩3,220 | +1.10% | 10.2만 |
|---|
| 2026.09.10 | ₩3,210 | ₩3,310 | ₩3,100 | ₩3,155 | -1.71% | 8.8만 |
|---|
| 2026.09.09 | ₩3,210 | ₩3,315 | ₩3,170 | ₩3,230 | +0.62% | 13.1만 |
|---|
| 2026.09.08 | ₩3,280 | ₩3,350 | ₩3,210 | ₩3,270 | -0.30% | 13.7만 |
|---|
| 2026.09.07 | ₩3,440 | ₩3,440 | ₩3,200 | ₩3,310 | -3.78% | 16.7만 |
|---|
| 2026.09.04 | ₩3,465 | ₩3,665 | ₩3,370 | ₩3,440 | -0.72% | 22.9만 |
|---|
| 2026.09.03 | ₩3,560 | ₩3,740 | ₩3,405 | ₩3,440 | -3.37% | 31.3만 |
|---|
| 2026.09.02 | ₩3,815 | ₩4,195 | ₩3,500 | ₩3,500 | -8.26% | 161.8만 |
|---|
| 2026.09.01 | ₩3,410 | ₩4,085 | ₩3,335 | ₩3,595 | +5.43% | 204만 |
|---|
| 2026.08.31 | ₩3,540 | ₩3,595 | ₩3,280 | ₩3,475 | -1.84% | 26.6만 |
|---|
| 2026.08.28 | ₩3,680 | ₩3,760 | ₩3,515 | ₩3,565 | -3.13% | 43.4만 |
|---|
| 2026.08.27 | ₩3,690 | ₩4,135 | ₩3,465 | ₩3,680 | -0.27% | 155.5만 |
|---|
| 2026.08.26 | ₩3,700 | ₩4,350 | ₩3,560 | ₩3,770 | +1.89% | 314.4만 |
|---|
| 2026.08.25 | ₩3,645 | ₩3,760 | ₩3,200 | ₩3,415 | -6.31% | 76.6만 |
|---|
| 2026.08.24 | ₩4,150 | ₩4,560 | ₩3,800 | ₩3,815 | -8.07% | 221.2만 |
|---|
| 2026.08.21 | ₩3,820 | ₩4,690 | ₩3,790 | ₩4,055 | +6.15% | 710.7만 |
|---|
| 2026.08.20 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 38.6만 |
|---|
| 2026.08.19 | ₩2,930 | ₩2,930 | ₩2,800 | ₩2,885 | -1.54% | 9.9천 |
|---|
| 2026.08.18 | ₩2,945 | ₩3,000 | ₩2,870 | ₩2,930 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩2,885 | ₩2,960 | ₩2,880 | ₩2,910 | +0.87% | 7천 |
|---|
| 2026.08.13 | ₩2,995 | ₩2,995 | ₩2,835 | ₩2,885 | -3.67% | 2.6만 |
|---|
| 2026.08.12 | ₩2,995 | ₩3,000 | ₩2,905 | ₩2,985 | -0.33% | 8.7천 |
|---|
| 2026.08.11 | ₩2,960 | ₩3,000 | ₩2,930 | ₩2,990 | +1.01% | 1.1만 |
|---|
| 2026.08.10 | ₩2,880 | ₩2,970 | ₩2,855 | ₩2,960 | +2.78% | 1.4만 |
|---|
| 2026.08.07 | ₩2,960 | ₩2,960 | ₩2,825 | ₩2,875 | -2.87% | 1.3만 |
|---|
| 2026.08.06 | ₩2,875 | ₩2,875 | ₩2,810 | ₩2,860 | -0.52% | 1.5만 |
|---|
| 2026.08.05 | ₩2,850 | ₩2,895 | ₩2,775 | ₩2,845 | -0.18% | 1.2만 |
|---|
| 2026.08.04 | ₩2,795 | ₩2,825 | ₩2,680 | ₩2,800 | +0.18% | 1.1만 |
|---|
| 2026.08.03 | ₩2,675 | ₩2,760 | ₩2,675 | ₩2,705 | +1.12% | 1.1만 |
|---|
| 2026.07.31 | ₩2,800 | ₩2,800 | ₩2,615 | ₩2,735 | -2.32% | 2.3만 |
|---|
| 2026.07.30 | ₩2,625 | ₩2,680 | ₩2,485 | ₩2,680 | +2.10% | 2.5만 |
|---|
| 2026.07.29 | ₩2,610 | ₩2,660 | ₩2,445 | ₩2,640 | +1.15% | 3.6만 |
|---|
| 2026.07.28 | ₩2,715 | ₩2,715 | ₩2,510 | ₩2,640 | -2.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,695 | ₩2,725 | ₩2,635 | ₩2,665 | -1.11% | 7.9천 |
|---|
| 2026.07.24 | ₩2,720 | ₩2,735 | ₩2,630 | ₩2,660 | -2.21% | 1만 |
|---|
| 2026.07.23 | ₩2,680 | ₩2,795 | ₩2,620 | ₩2,720 | +1.49% | 2.3만 |
|---|
| 2026.07.22 | ₩2,670 | ₩2,730 | ₩2,600 | ₩2,680 | +0.37% | 1.9만 |
|---|
| 2026.07.21 | ₩2,635 | ₩2,690 | ₩2,570 | ₩2,655 | +0.76% | 1.9만 |
|---|
| 2026.07.20 | ₩2,690 | ₩2,795 | ₩2,615 | ₩2,620 | -2.60% | 1.8만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,770 | ₩2,600 | ₩2,695 | -1.64% | 1.3만 |
|---|
| 2026.07.15 | ₩2,700 | ₩2,820 | ₩2,620 | ₩2,770 | +2.59% | 2만 |
|---|
| 2026.07.14 | ₩2,710 | ₩2,760 | ₩2,610 | ₩2,725 | +0.55% | 1.8만 |
|---|
| 2026.07.13 | ₩2,860 | ₩2,935 | ₩2,650 | ₩2,710 | -5.24% | 2.8만 |
|---|
| 2026.07.10 | ₩2,755 | ₩2,925 | ₩2,745 | ₩2,905 | +5.44% | 1.6만 |
|---|
| 2026.07.09 | ₩2,875 | ₩2,875 | ₩2,605 | ₩2,745 | -4.52% | 3.6만 |
|---|
| 2026.07.08 | ₩2,990 | ₩3,050 | ₩2,725 | ₩2,835 | -5.18% | 6.6만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,095 | ₩2,890 | ₩2,990 | -0.17% | 3.5만 |
|---|
| 2026.07.06 | ₩3,040 | ₩3,095 | ₩2,935 | ₩2,995 | -1.48% | 3.4만 |
|---|
| 2026.07.03 | ₩2,855 | ₩3,095 | ₩2,855 | ₩3,040 | +6.48% | 5.7만 |
|---|
| 2026.07.02 | ₩3,310 | ₩3,490 | ₩2,830 | ₩2,990 | -9.67% | 16.1만 |
|---|
| 2026.07.01 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,600 | ₩2,885 | ₩2,575 | ₩2,800 | +7.69% | 2.6만 |
|---|
| 2026.06.29 | ₩2,385 | ₩2,590 | ₩2,380 | ₩2,590 | +8.60% | 2.1만 |
|---|
| 2026.06.26 | ₩2,540 | ₩2,540 | ₩2,385 | ₩2,410 | -5.12% | 3.2만 |
|---|
| 2026.06.25 | ₩2,590 | ₩2,640 | ₩2,515 | ₩2,540 | -1.93% | 1.4만 |
|---|
| 2026.06.24 | ₩2,535 | ₩2,615 | ₩2,500 | ₩2,540 | +0.20% | 8.4천 |
|---|
| 2026.06.23 | ₩2,690 | ₩2,720 | ₩2,430 | ₩2,535 | -5.76% | 3.7만 |
|---|
| 2026.06.22 | ₩2,700 | ₩2,770 | ₩2,550 | ₩2,725 | +0.93% | 3.7만 |
|---|
| 2026.06.19 | ₩2,820 | ₩2,855 | ₩2,660 | ₩2,720 | -3.55% | 5만 |
|---|
| 2026.06.18 | ₩2,865 | ₩2,865 | ₩2,770 | ₩2,855 | -0.35% | 2.2만 |
|---|
| 2026.06.17 | ₩2,870 | ₩2,870 | ₩2,745 | ₩2,835 | -1.22% | 9.2천 |
|---|
| 2026.06.16 | ₩2,825 | ₩2,875 | ₩2,805 | ₩2,825 | 0.00% | 1.5만 |
|---|
| 2026.06.15 | ₩2,745 | ₩2,855 | ₩2,745 | ₩2,845 | +3.64% | 2.1만 |
|---|
| 2026.06.12 | ₩2,735 | ₩2,800 | ₩2,610 | ₩2,735 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩2,775 | ₩2,775 | ₩2,670 | ₩2,730 | -1.62% | 1만 |
|---|
| 2026.06.10 | ₩2,710 | ₩2,800 | ₩2,585 | ₩2,730 | +0.74% | 3.3만 |
|---|
| 2026.06.09 | ₩2,645 | ₩2,755 | ₩2,615 | ₩2,710 | +2.46% | 2.5만 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,705 | ₩2,550 | ₩2,615 | +0.58% | 3.1만 |
|---|
| 2026.06.05 | ₩2,875 | ₩2,875 | ₩2,720 | ₩2,740 | -4.70% | 1.5만 |
|---|
| 2026.06.04 | ₩2,820 | ₩2,875 | ₩2,775 | ₩2,835 | +0.53% | 1.4만 |
|---|
| 2026.06.02 | ₩2,835 | ₩2,840 | ₩2,585 | ₩2,840 | +0.18% | 5.9만 |
|---|
| 2026.06.01 | ₩3,025 | ₩3,025 | ₩2,800 | ₩2,820 | -6.78% | 7.9만 |
|---|
| 2026.05.29 | ₩3,035 | ₩3,045 | ₩2,940 | ₩3,025 | -0.33% | 3.7만 |
|---|
| 2026.05.28 | ₩3,070 | ₩3,080 | ₩2,930 | ₩3,035 | -1.14% | 4.4만 |
|---|
| 2026.05.27 | ₩3,105 | ₩3,250 | ₩3,050 | ₩3,095 | -0.32% | 3.3만 |
|---|
| 2026.05.26 | ₩3,200 | ₩3,255 | ₩3,120 | ₩3,160 | -1.25% | 3.8만 |
|---|
| 2026.05.22 | ₩3,040 | ₩3,190 | ₩3,040 | ₩3,190 | +4.93% | 3.5만 |
|---|
| 2026.05.21 | ₩2,975 | ₩3,195 | ₩2,975 | ₩3,045 | +2.35% | 3.7만 |
|---|
| 2026.05.20 | ₩3,055 | ₩3,095 | ₩2,930 | ₩3,060 | +0.16% | 4만 |
|---|
| 2026.05.19 | ₩3,105 | ₩3,115 | ₩3,020 | ₩3,055 | -1.61% | 2.6만 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,125 | ₩3,030 | ₩3,105 | +1.64% | 3.6만 |
|---|
| 2026.05.15 | ₩3,240 | ₩3,250 | ₩3,060 | ₩3,105 | -4.17% | 12.1만 |
|---|
| 2026.05.14 | ₩3,325 | ₩3,330 | ₩3,200 | ₩3,240 | -2.56% | 9.8만 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,420 | ₩3,320 | ₩3,355 | -1.32% | 15.7만 |
|---|
| 2026.05.12 | ₩3,425 | ₩3,425 | ₩3,290 | ₩3,360 | -1.90% | 5.3만 |
|---|
| 2026.05.11 | ₩3,420 | ₩3,500 | ₩3,410 | ₩3,425 | +0.15% | 2.7만 |
|---|
| 2026.05.08 | ₩3,500 | ₩3,520 | ₩3,410 | ₩3,500 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩3,440 | ₩3,500 | ₩3,395 | ₩3,465 | +0.73% | 3.2만 |
|---|
| 2026.05.06 | ₩3,535 | ₩3,535 | ₩3,400 | ₩3,435 | -2.83% | 5.1만 |
|---|
| 2026.05.04 | ₩3,635 | ₩3,635 | ₩3,500 | ₩3,535 | -2.75% | 4.8만 |
|---|
| 2026.04.30 | ₩3,705 | ₩3,705 | ₩3,605 | ₩3,625 | -2.16% | 2.2만 |
|---|
| 2026.04.29 | ₩3,640 | ₩3,745 | ₩3,615 | ₩3,735 | +2.61% | 2.7만 |
|---|
| 2026.04.28 | ₩3,790 | ₩3,790 | ₩3,605 | ₩3,640 | -3.96% | 10.6만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,895 | ₩3,765 | ₩3,775 | -0.66% | 2.2만 |
|---|
| 2026.04.24 | ₩3,755 | ₩3,850 | ₩3,750 | ₩3,800 | +1.20% | 4.7만 |
|---|
| 2026.04.23 | ₩3,880 | ₩3,925 | ₩3,755 | ₩3,755 | -3.22% | 3.7만 |
|---|
| 2026.04.22 | ₩3,895 | ₩3,955 | ₩3,805 | ₩3,830 | -1.67% | 4.2만 |
|---|
| 2026.04.21 | ₩4,040 | ₩4,210 | ₩3,810 | ₩3,895 | -3.59% | 12.4만 |
|---|
| 2026.04.20 | ₩3,900 | ₩4,040 | ₩3,750 | ₩3,970 | +1.79% | 11.1만 |
|---|
| 2026.04.17 | ₩3,565 | ₩4,195 | ₩3,560 | ₩3,930 | +10.24% | 65.4만 |
|---|
| 2026.04.16 | ₩3,540 | ₩3,580 | ₩3,485 | ₩3,565 | +0.71% | 6.2만 |
|---|
| 2026.04.15 | ₩3,610 | ₩3,620 | ₩3,490 | ₩3,540 | -1.94% | 12만 |
|---|
| 2026.04.14 | ₩3,360 | ₩4,365 | ₩3,345 | ₩3,545 | +5.51% | 189.6만 |
|---|
| 2026.04.13 | ₩3,350 | ₩3,360 | ₩3,320 | ₩3,360 | +0.30% | 1.2만 |
|---|
| 2026.04.10 | ₩3,340 | ₩3,395 | ₩3,300 | ₩3,335 | -0.15% | 1.7만 |
|---|
| 2026.04.09 | ₩3,360 | ₩3,360 | ₩3,295 | ₩3,330 | -0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩3,350 | ₩3,400 | ₩3,295 | ₩3,335 | -0.45% | 2.8만 |
|---|
| 2026.04.07 | ₩3,370 | ₩3,395 | ₩3,295 | ₩3,295 | -2.23% | 1.6만 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,400 | ₩3,290 | ₩3,370 | +0.60% | 1만 |
|---|
| 2026.04.03 | ₩3,380 | ₩3,405 | ₩3,310 | ₩3,325 | -1.63% | 7.8천 |
|---|
| 2026.04.02 | ₩3,400 | ₩3,510 | ₩3,305 | ₩3,315 | -2.50% | 2.7만 |
|---|
| 2026.04.01 | ₩3,585 | ₩3,585 | ₩3,400 | ₩3,450 | -3.77% | 4.6만 |
|---|
| 2026.03.31 | ₩3,620 | ₩3,620 | ₩3,395 | ₩3,550 | -1.93% | 3.4만 |
|---|
| 2026.03.30 | ₩3,510 | ₩3,620 | ₩3,415 | ₩3,620 | +3.13% | 1.2만 |
|---|
| 2026.03.27 | ₩3,465 | ₩3,545 | ₩3,380 | ₩3,545 | +2.31% | 2.1만 |
|---|
| 2026.03.26 | ₩3,565 | ₩3,565 | ₩3,455 | ₩3,465 | -2.81% | 1.7만 |
|---|
| 2026.03.25 | ₩3,400 | ₩3,565 | ₩3,385 | ₩3,550 | +4.41% | 4.1만 |
|---|
| 2026.03.24 | ₩3,220 | ₩3,415 | ₩3,220 | ₩3,350 | +4.04% | 3.3만 |
|---|
| 2026.03.23 | ₩3,240 | ₩3,300 | ₩3,145 | ₩3,165 | -2.31% | 2.6만 |
|---|
| 2026.03.20 | ₩3,300 | ₩3,330 | ₩3,200 | ₩3,250 | -1.52% | 4만 |
|---|
| 2026.03.19 | ₩3,465 | ₩3,465 | ₩3,245 | ₩3,250 | -6.20% | 3.5만 |
|---|
| 2026.03.18 | ₩3,390 | ₩3,420 | ₩3,365 | ₩3,395 | +0.15% | 2.5만 |
|---|
| 2026.03.17 | ₩3,440 | ₩3,440 | ₩3,385 | ₩3,395 | -1.31% | 1.2만 |
|---|
| 2026.03.16 | ₩3,475 | ₩3,475 | ₩3,385 | ₩3,390 | -2.45% | 2.4만 |
|---|
| 2026.03.13 | ₩3,500 | ₩3,560 | ₩3,340 | ₩3,490 | -0.29% | 3.4만 |
|---|
| 2026.03.12 | ₩3,395 | ₩3,750 | ₩3,380 | ₩3,520 | +3.68% | 2.6만 |
|---|
| 2026.03.11 | ₩3,365 | ₩3,470 | ₩3,350 | ₩3,370 | +0.15% | 2.6만 |
|---|
| 2026.03.10 | ₩3,475 | ₩3,475 | ₩3,310 | ₩3,365 | -3.17% | 3만 |
|---|
| 2026.03.09 | ₩3,200 | ₩3,595 | ₩3,200 | ₩3,350 | +4.69% | 3.3만 |
|---|
| 2026.03.06 | ₩3,545 | ₩3,595 | ₩3,415 | ₩3,540 | -0.14% | 1.9만 |
|---|
| 2026.03.05 | ₩3,350 | ₩3,600 | ₩3,350 | ₩3,550 | +5.97% | 5.2만 |
|---|
| 2026.03.04 | ₩3,705 | ₩3,705 | ₩3,330 | ₩3,340 | -9.85% | 8.5만 |
|---|
| 2026.03.03 | ₩3,805 | ₩3,805 | ₩3,700 | ₩3,710 | -2.50% | 3.5만 |
|---|
| 2026.02.27 | ₩3,855 | ₩3,860 | ₩3,755 | ₩3,820 | -0.91% | 4.7만 |
|---|
| 2026.02.26 | ₩3,910 | ₩3,910 | ₩3,820 | ₩3,855 | -1.41% | 4.7만 |
|---|
| 2026.02.25 | ₩3,925 | ₩3,950 | ₩3,890 | ₩3,910 | -0.38% | 3.6만 |
|---|
| 2026.02.24 | ₩3,875 | ₩4,060 | ₩3,875 | ₩3,920 | +1.16% | 7.6만 |
|---|
| 2026.02.23 | ₩3,900 | ₩3,945 | ₩3,855 | ₩3,870 | -0.77% | 3.3만 |
|---|
| 2026.02.20 | ₩3,900 | ₩3,940 | ₩3,865 | ₩3,910 | +0.26% | 3.8만 |
|---|
| 2026.02.19 | ₩3,785 | ₩3,950 | ₩3,785 | ₩3,900 | +3.04% | 4.6만 |
|---|
| 2026.02.13 | ₩3,975 | ₩3,975 | ₩3,770 | ₩3,780 | -4.91% | 8.8만 |
|---|
| 2026.02.12 | ₩3,900 | ₩3,980 | ₩3,855 | ₩3,980 | +2.05% | 6.1만 |
|---|
| 2026.02.11 | ₩3,915 | ₩3,980 | ₩3,685 | ₩3,850 | -1.66% | 7.1만 |
|---|
| 2026.02.10 | ₩3,970 | ₩3,975 | ₩3,905 | ₩3,950 | -0.50% | 7.4만 |
|---|
| 2026.02.09 | ₩3,900 | ₩3,935 | ₩3,785 | ₩3,905 | +0.13% | 10.5만 |
|---|
| 2026.02.06 | ₩3,830 | ₩3,865 | ₩3,700 | ₩3,860 | +0.78% | 6만 |
|---|
| 2026.02.05 | ₩3,755 | ₩3,950 | ₩3,755 | ₩3,830 | +2.00% | 11만 |
|---|
| 2026.02.04 | ₩3,780 | ₩3,865 | ₩3,750 | ₩3,755 | -0.66% | 9.1만 |
|---|
| 2026.02.03 | ₩3,825 | ₩3,990 | ₩3,760 | ₩3,870 | +1.18% | 12.4만 |
|---|
| 2026.02.02 | ₩3,940 | ₩3,940 | ₩3,780 | ₩3,825 | -2.92% | 27.7만 |
|---|
| 2026.01.30 | ₩3,590 | ₩4,665 | ₩3,590 | ₩4,000 | +11.42% | 321.9만 |
|---|
| 2026.01.29 | ₩3,620 | ₩3,640 | ₩3,530 | ₩3,590 | -0.83% | 3.6만 |
|---|
| 2026.01.28 | ₩3,630 | ₩3,630 | ₩3,560 | ₩3,620 | -0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩3,640 | ₩3,685 | ₩3,560 | ₩3,625 | -0.41% | 3.1만 |
|---|
| 2026.01.26 | ₩3,550 | ₩3,660 | ₩3,550 | ₩3,610 | +1.69% | 1.9만 |
|---|
| 2026.01.23 | ₩3,525 | ₩3,600 | ₩3,500 | ₩3,550 | +0.71% | 1.8만 |
|---|
| 2026.01.22 | ₩3,600 | ₩3,600 | ₩3,460 | ₩3,530 | -1.94% | 1.7만 |
|---|
| 2026.01.21 | ₩3,545 | ₩3,570 | ₩3,460 | ₩3,460 | -2.40% | 1.6만 |
|---|
| 2026.01.20 | ₩3,520 | ₩3,570 | ₩3,460 | ₩3,545 | +0.71% | 2.9만 |
|---|
| 2026.01.19 | ₩3,600 | ₩3,605 | ₩3,520 | ₩3,520 | -2.22% | 2.5만 |
|---|
| 2026.01.16 | ₩3,670 | ₩3,670 | ₩3,590 | ₩3,625 | -1.23% | 1.6만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,700 | ₩3,625 | ₩3,645 | -1.49% | 1만 |
|---|
| 2026.01.14 | ₩3,720 | ₩3,720 | ₩3,615 | ₩3,655 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩3,775 | ₩3,775 | ₩3,705 | ₩3,720 | -1.46% | 1.2만 |
|---|
| 2026.01.12 | ₩3,805 | ₩3,850 | ₩3,700 | ₩3,800 | -0.13% | 2.1만 |
|---|
| 2026.01.09 | ₩3,765 | ₩3,870 | ₩3,720 | ₩3,825 | +1.59% | 9.8천 |
|---|
| 2026.01.08 | ₩3,820 | ₩3,865 | ₩3,765 | ₩3,780 | -1.05% | 2만 |
|---|
| 2026.01.07 | ₩3,975 | ₩3,995 | ₩3,805 | ₩3,820 | -3.90% | 1.7만 |
|---|
| 2026.01.06 | ₩3,960 | ₩4,040 | ₩3,920 | ₩3,975 | +0.38% | 2.4만 |
|---|
| 2026.01.05 | ₩3,950 | ₩4,000 | ₩3,910 | ₩4,000 | +1.27% | 1.9만 |
|---|
| 2026.01.02 | ₩3,880 | ₩3,980 | ₩3,880 | ₩3,950 | +1.80% | 1.2만 |
|---|
| 2025.12.30 | ₩4,000 | ₩4,000 | ₩3,830 | ₩3,880 | -3.00% | 1.7만 |
|---|
| 2025.12.29 | ₩3,980 | ₩4,050 | ₩3,850 | ₩4,000 | +0.50% | 2.8만 |
|---|
| 2025.12.26 | ₩4,040 | ₩4,150 | ₩3,990 | ₩4,000 | -0.99% | 2.8만 |
|---|
| 2025.12.24 | ₩3,970 | ₩4,115 | ₩3,925 | ₩4,040 | +1.76% | 2.9만 |
|---|
| 2025.12.23 | ₩4,125 | ₩4,125 | ₩3,980 | ₩3,995 | -3.15% | 2.3만 |
|---|
| 2025.12.22 | ₩4,000 | ₩4,200 | ₩3,925 | ₩4,125 | +3.13% | 13만 |
|---|
| 2025.12.19 | ₩3,915 | ₩3,915 | ₩3,700 | ₩3,850 | -1.66% | 3.5만 |
|---|
| 2025.12.18 | ₩3,800 | ₩3,900 | ₩3,770 | ₩3,790 | -0.26% | 1.9만 |
|---|
| 2025.12.17 | ₩3,970 | ₩4,015 | ₩3,820 | ₩3,820 | -3.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,850 | ₩4,030 | ₩3,850 | ₩3,960 | +2.86% | 4.9만 |
|---|
| 2025.12.15 | ₩3,840 | ₩3,940 | ₩3,770 | ₩3,885 | +1.17% | 3.8만 |
|---|
| 2025.12.12 | ₩3,840 | ₩3,855 | ₩3,760 | ₩3,840 | 0.00% | 2만 |
|---|
| 2025.12.11 | ₩3,800 | ₩3,905 | ₩3,800 | ₩3,850 | +1.32% | 3.8만 |
|---|
| 2025.12.10 | ₩3,630 | ₩3,865 | ₩3,630 | ₩3,800 | +4.68% | 6.4만 |
|---|
| 2025.12.09 | ₩3,595 | ₩3,660 | ₩3,570 | ₩3,660 | +1.81% | 8.4천 |
|---|
| 2025.12.08 | ₩3,590 | ₩3,640 | ₩3,530 | ₩3,590 | 0.00% | 1.8만 |
|---|
| 2025.12.05 | ₩3,640 | ₩3,640 | ₩3,590 | ₩3,590 | -1.37% | 1.9만 |
|---|
| 2025.12.04 | ₩3,650 | ₩3,660 | ₩3,605 | ₩3,660 | +0.27% | 5.9천 |
|---|
| 2025.12.03 | ₩3,600 | ₩3,665 | ₩3,600 | ₩3,630 | +0.83% | 1.8만 |
|---|
| 2025.12.02 | ₩3,650 | ₩3,690 | ₩3,565 | ₩3,650 | 0.00% | 1.3만 |
|---|
| 2025.12.01 | ₩3,640 | ₩3,700 | ₩3,640 | ₩3,650 | +0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩3,580 | ₩3,700 | ₩3,580 | ₩3,680 | +2.79% | 2.2만 |
|---|
| 2025.11.27 | ₩3,520 | ₩3,575 | ₩3,520 | ₩3,560 | +1.14% | 7.2천 |
|---|
| 2025.11.26 | ₩3,470 | ₩3,580 | ₩3,435 | ₩3,525 | +1.59% | 1.6만 |
|---|
| 2025.11.25 | ₩3,445 | ₩3,545 | ₩3,370 | ₩3,505 | +1.74% | 1.3만 |
|---|
| 2025.11.24 | ₩3,585 | ₩3,645 | ₩3,400 | ₩3,400 | -5.16% | 3.4만 |
|---|
| 2025.11.21 | ₩3,600 | ₩3,670 | ₩3,580 | ₩3,590 | -0.28% | 8.8천 |
|---|
| 2025.11.20 | ₩3,550 | ₩3,650 | ₩3,515 | ₩3,635 | +2.39% | 9.5천 |
|---|
| 2025.11.19 | ₩3,670 | ₩3,715 | ₩3,535 | ₩3,560 | -3.00% | 2.1만 |
|---|
| 2025.11.18 | ₩3,630 | ₩3,705 | ₩3,610 | ₩3,670 | +1.10% | 3.4만 |
|---|
| 2025.11.17 | ₩3,465 | ₩3,680 | ₩3,465 | ₩3,670 | +5.92% | 3.8만 |
|---|
| 2025.11.14 | ₩3,560 | ₩3,620 | ₩3,380 | ₩3,465 | -2.67% | 3.2만 |
|---|
| 2025.11.13 | ₩3,550 | ₩3,600 | ₩3,475 | ₩3,530 | -0.56% | 3.8만 |
|---|
| 2025.11.12 | ₩3,175 | ₩3,555 | ₩3,175 | ₩3,550 | +11.81% | 8.5만 |
|---|
| 2025.11.11 | ₩3,300 | ₩3,500 | ₩3,155 | ₩3,175 | -3.79% | 5.5만 |
|---|
| 2025.11.10 | ₩3,350 | ₩3,395 | ₩3,250 | ₩3,260 | -2.69% | 2.6만 |
|---|
| 2025.11.07 | ₩3,390 | ₩3,390 | ₩3,220 | ₩3,350 | -1.18% | 1.9만 |
|---|
| 2025.11.06 | ₩3,355 | ₩3,445 | ₩3,355 | ₩3,395 | +1.19% | 1만 |
|---|
| 2025.11.05 | ₩3,335 | ₩3,355 | ₩3,260 | ₩3,355 | +0.60% | 1.4만 |
|---|
| 2025.11.04 | ₩3,300 | ₩3,415 | ₩3,300 | ₩3,335 | +1.06% | 1.8만 |
|---|
| 2025.11.03 | ₩3,410 | ₩3,470 | ₩3,345 | ₩3,350 | -1.76% | 2.2만 |
|---|
| 2025.10.31 | ₩3,455 | ₩3,515 | ₩3,355 | ₩3,410 | -1.30% | 2.3만 |
|---|
| 2025.10.30 | ₩3,570 | ₩3,615 | ₩3,455 | ₩3,455 | -3.22% | 2.9만 |
|---|
| 2025.10.29 | ₩3,620 | ₩3,645 | ₩3,585 | ₩3,600 | -0.55% | 1.3만 |
|---|
| 2025.10.28 | ₩3,570 | ₩3,645 | ₩3,570 | ₩3,625 | +1.54% | 1.1만 |
|---|
| 2025.10.27 | ₩3,610 | ₩3,645 | ₩3,580 | ₩3,590 | -0.55% | 2.3만 |
|---|
| 2025.10.24 | ₩3,615 | ₩3,650 | ₩3,600 | ₩3,610 | -0.14% | 1만 |
|---|
| 2025.10.23 | ₩3,655 | ₩3,660 | ₩3,610 | ₩3,610 | -1.23% | 1.6만 |
|---|
| 2025.10.22 | ₩3,675 | ₩3,695 | ₩3,635 | ₩3,655 | -0.54% | 1.3만 |
|---|
| 2025.10.21 | ₩3,700 | ₩3,700 | ₩3,640 | ₩3,655 | -1.22% | 1.7만 |
|---|
| 2025.10.20 | ₩3,705 | ₩3,705 | ₩3,660 | ₩3,660 | -1.21% | 1.3만 |
|---|
| 2025.10.17 | ₩3,720 | ₩3,720 | ₩3,665 | ₩3,665 | -1.48% | 1.5만 |
|---|
| 2025.10.16 | ₩3,725 | ₩3,725 | ₩3,675 | ₩3,700 | -0.67% | 1.6만 |
|---|
| 2025.10.15 | ₩3,745 | ₩3,745 | ₩3,660 | ₩3,685 | -1.60% | 6.9천 |
|---|
| 2025.10.14 | ₩3,750 | ₩3,750 | ₩3,640 | ₩3,700 | -1.33% | 2만 |
|---|
| 2025.10.13 | ₩3,720 | ₩3,760 | ₩3,655 | ₩3,660 | -1.61% | 1.9만 |
|---|
| 2025.10.10 | ₩3,800 | ₩3,805 | ₩3,715 | ₩3,720 | -2.11% | 2.5만 |
|---|