시장 데이터를 불러오는 중
전체 종목
깅코 바이오웍스 홀딩스 과거 주가
Ginkgo Bioworks Holdings, Inc. Class A Common Stock · DNA · NYSE
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ginkgo Bioworks Holdings, Inc. Class A Common Stock · DNA · NYSE
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,769 | ₩18,176 | ₩15,394 | ₩17,432 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,643 | ₩15,300 | ₩14,227 | ₩15,206 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,829 | ₩16,020 | ₩14,495 | ₩15,380 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,221 | ₩24,431 | ₩16,238 | ₩16,641 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,761 | ₩20,757 | ₩16,734 | ₩20,087 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,432 | ₩17,968 | ₩16,010 | ₩16,560 | -5.00% | 204만 |
| 2026.10.01 | ₩16,895 | ₩17,646 | ₩16,238 | ₩16,761 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,957 | ₩17,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,204 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,133 | ₩16,453 | ₩14,120 | ₩16,037 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,912 | ₩14,468 | ₩13,536 | ₩14,026 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,677 | ₩14,307 | ₩12,792 | ₩14,294 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,398 | ₩13,999 | ₩11,317 | ₩13,744 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,242 | ₩12,444 | ₩11,451 | ₩11,505 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,553 | ₩13,141 | ₩10,459 | ₩12,564 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,794 | ₩10,896 | ₩10,285 | ₩10,700 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,499 | ₩10,700 | ₩10,050 | ₩10,566 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,775 | ₩10,915 | ₩9,667 | ₩10,513 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,520 | ₩9,911 | ₩9,319 | ₩9,467 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,319 | ₩9,628 | ₩9,266 | ₩9,373 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,930 | ₩9,574 | ₩8,930 | ₩9,400 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,118 | ₩9,158 | ₩8,743 | ₩9,051 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩9,011 | ₩9,185 | ₩8,837 | ₩9,091 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,158 | ₩9,292 | ₩9,011 | ₩9,105 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,386 | ₩9,467 | ₩9,051 | ₩9,306 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,118 | ₩9,346 | ₩9,038 | ₩9,319 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,601 | ₩9,681 | ₩9,064 | ₩9,319 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,279 | ₩9,787 | ₩9,078 | ₩9,427 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,930 | ₩9,366 | ₩8,877 | ₩9,292 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,252 | ₩9,333 | ₩8,944 | ₩9,132 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,695 | ₩9,768 | ₩9,266 | ₩9,333 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,842 | ₩9,963 | ₩9,614 | ₩9,735 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,829 | ₩10,017 | ₩9,641 | ₩9,695 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,306 | ₩10,231 | ₩9,199 | ₩10,110 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,722 | ₩9,795 | ₩9,051 | ₩9,091 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,507 | ₩9,949 | ₩9,145 | ₩9,923 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,990 | ₩10,251 | ₩9,286 | ₩9,333 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,359 | ₩10,391 | ₩9,319 | ₩10,338 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩9,011 | ₩9,219 | ₩8,676 | ₩8,756 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,984 | ₩9,373 | ₩8,877 | ₩9,279 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,654 | ₩9,654 | ₩9,085 | ₩9,105 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,802 | ₩10,124 | ₩9,641 | ₩9,708 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,124 | ₩10,124 | ₩9,654 | ₩9,668 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,312 | ₩10,419 | ₩9,856 | ₩10,070 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,446 | ₩11,089 | ₩10,204 | ₩10,258 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,143 | ₩11,223 | ₩10,043 | ₩10,687 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,242 | ₩12,390 | ₩11,210 | ₩11,398 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,457 | ₩12,940 | ₩12,377 | ₩12,564 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,947 | ₩12,625 | ₩11,947 | ₩12,564 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,902 | ₩12,108 | ₩10,794 | ₩11,988 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,915 | ₩11,103 | ₩10,513 | ₩10,848 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,405 | ₩10,942 | ₩10,204 | ₩10,848 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,244 | ₩10,754 | ₩10,084 | ₩10,218 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,869 | ₩10,385 | ₩9,681 | ₩10,325 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,110 | ₩10,231 | ₩9,849 | ₩9,990 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,700 | ₩10,754 | ₩9,842 | ₩9,869 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,338 | ₩10,781 | ₩10,298 | ₩10,633 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,392 | ₩10,754 | ₩10,379 | ₩10,499 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,124 | ₩10,687 | ₩9,963 | ₩10,580 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,566 | ₩10,633 | ₩10,117 | ₩10,124 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,727 | ₩10,881 | ₩10,318 | ₩10,607 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,934 | ₩12,068 | ₩11,022 | ₩11,116 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,189 | ₩12,350 | ₩11,894 | ₩12,068 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,202 | ₩12,336 | ₩11,880 | ₩12,122 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,894 | ₩12,504 | ₩11,880 | ₩12,135 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩13,047 | ₩13,148 | ₩11,854 | ₩12,189 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,330 | ₩13,107 | ₩12,202 | ₩13,047 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,122 | ₩12,484 | ₩11,733 | ₩12,162 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,530 | ₩13,764 | ₩12,276 | ₩12,524 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,731 | ₩14,187 | ₩13,007 | ₩13,556 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,825 | ₩14,871 | ₩13,610 | ₩13,945 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,382 | ₩14,938 | ₩13,275 | ₩13,784 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,677 | ₩13,972 | ₩12,953 | ₩13,288 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,838 | ₩14,214 | ₩13,208 | ₩13,691 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,537 | ₩13,865 | ₩12,537 | ₩13,744 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,101 | ₩14,012 | ₩12,658 | ₩12,832 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,135 | ₩13,074 | ₩11,894 | ₩13,047 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,733 | ₩12,806 | ₩11,733 | ₩11,880 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,202 | ₩12,698 | ₩11,746 | ₩12,122 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,612 | ₩12,350 | ₩11,612 | ₩12,296 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩10,995 | ₩12,001 | ₩10,995 | ₩11,465 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,875 | ₩11,424 | ₩10,647 | ₩11,009 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩11,015 | ₩11,331 | ₩10,861 | ₩11,036 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,727 | ₩10,995 | ₩10,405 | ₩10,580 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,700 | ₩10,808 | ₩10,231 | ₩10,727 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,808 | ₩11,733 | ₩10,620 | ₩10,647 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,821 | ₩11,264 | ₩10,231 | ₩11,062 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,264 | ₩11,398 | ₩10,747 | ₩10,848 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,934 | ₩12,037 | ₩10,640 | ₩11,022 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,451 | ₩14,120 | ₩11,415 | ₩12,135 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,082 | ₩12,279 | ₩11,339 | ₩11,706 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,961 | ₩13,047 | ₩11,835 | ₩12,511 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,296 | ₩12,544 | ₩11,921 | ₩12,256 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,604 | ₩13,074 | ₩12,195 | ₩12,564 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,800 | ₩12,940 | ₩11,733 | ₩12,685 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,706 | ₩12,068 | ₩11,505 | ₩11,679 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,572 | ₩12,169 | ₩11,465 | ₩11,652 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,969 | ₩11,686 | ₩10,969 | ₩11,277 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,218 | ₩11,009 | ₩10,070 | ₩10,834 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,909 | ₩10,421 | ₩9,722 | ₩10,352 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,681 | ₩10,137 | ₩9,520 | ₩9,869 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,338 | ₩10,338 | ₩9,722 | ₩9,882 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,164 | ₩10,486 | ₩10,097 | ₩10,338 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,505 | ₩11,800 | ₩10,459 | ₩10,526 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,103 | ₩11,693 | ₩10,875 | ₩11,518 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,505 | ₩11,773 | ₩11,156 | ₩11,183 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,773 | ₩12,122 | ₩11,277 | ₩11,626 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,599 | ₩12,798 | ₩11,197 | ₩11,974 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,409 | ₩14,267 | ₩13,042 | ₩13,838 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,899 | ₩13,865 | ₩12,269 | ₩13,516 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,583 | ₩13,691 | ₩12,752 | ₩13,020 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,792 | ₩14,214 | ₩12,532 | ₩13,288 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,646 | ₩13,101 | ₩11,264 | ₩13,007 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,097 | ₩11,545 | ₩10,077 | ₩11,344 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,392 | ₩10,419 | ₩9,614 | ₩10,057 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,164 | ₩10,573 | ₩10,137 | ₩10,526 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,446 | ₩10,794 | ₩10,104 | ₩10,486 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,432 | ₩10,707 | ₩10,312 | ₩10,553 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,129 | ₩11,197 | ₩10,177 | ₩10,325 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,197 | ₩11,492 | ₩11,143 | ₩11,317 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,741 | ₩11,974 | ₩10,687 | ₩11,009 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,513 | ₩10,955 | ₩10,392 | ₩10,700 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,116 | ₩11,116 | ₩10,486 | ₩10,767 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,620 | ₩11,103 | ₩10,352 | ₩10,660 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,432 | ₩10,750 | ₩10,271 | ₩10,446 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,145 | ₩10,553 | ₩9,105 | ₩10,352 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,448 | ₩9,051 | ₩8,267 | ₩8,957 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,689 | ₩8,806 | ₩8,499 | ₩8,649 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,944 | ₩9,018 | ₩8,367 | ₩8,622 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,722 | ₩9,929 | ₩9,085 | ₩9,225 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩9,038 | ₩9,199 | ₩8,474 | ₩9,145 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,359 | ₩9,520 | ₩9,011 | ₩9,212 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,649 | ₩9,534 | ₩8,582 | ₩9,252 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,381 | ₩9,105 | ₩8,314 | ₩9,105 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,576 | ₩8,361 | ₩7,576 | ₩8,220 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩8,032 | ₩8,032 | ₩7,201 | ₩7,348 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,609 | ₩8,615 | ₩7,878 | ₩7,952 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,614 | ₩9,654 | ₩8,575 | ₩8,595 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,789 | ₩10,258 | ₩9,742 | ₩9,869 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,185 | ₩9,869 | ₩9,105 | ₩9,614 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,279 | ₩9,413 | ₩8,890 | ₩9,373 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,239 | ₩9,480 | ₩8,930 | ₩8,997 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,515 | ₩9,333 | ₩8,461 | ₩9,266 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,971 | ₩9,091 | ₩8,702 | ₩8,702 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,984 | ₩9,185 | ₩8,984 | ₩9,158 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,266 | ₩9,520 | ₩8,863 | ₩9,051 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,622 | ₩9,467 | ₩8,622 | ₩9,118 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,823 | ₩8,937 | ₩8,394 | ₩8,582 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,515 | ₩9,292 | ₩8,448 | ₩9,158 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,756 | ₩9,145 | ₩8,448 | ₩8,501 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,528 | ₩8,957 | ₩8,448 | ₩8,863 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,850 | ₩8,904 | ₩8,508 | ₩8,716 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,917 | ₩9,547 | ₩8,850 | ₩9,172 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,944 | ₩9,480 | ₩8,689 | ₩8,971 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩9,038 | ₩9,286 | ₩8,568 | ₩8,984 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,743 | ₩9,608 | ₩8,519 | ₩9,453 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,735 | ₩11,089 | ₩8,957 | ₩9,051 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,537 | ₩13,034 | ₩12,336 | ₩13,020 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,202 | ₩12,806 | ₩12,195 | ₩12,578 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,974 | ₩12,269 | ₩11,800 | ₩11,880 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,122 | ₩12,397 | ₩11,773 | ₩11,880 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,806 | ₩12,940 | ₩12,256 | ₩12,363 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,894 | ₩13,034 | ₩11,854 | ₩12,993 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,867 | ₩12,672 | ₩11,813 | ₩12,001 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,283 | ₩12,551 | ₩11,719 | ₩12,068 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,947 | ₩12,886 | ₩11,947 | ₩12,457 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,631 | ₩12,631 | ₩11,599 | ₩11,787 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,537 | ₩12,672 | ₩11,934 | ₩12,537 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,583 | ₩13,919 | ₩12,309 | ₩12,377 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,382 | ₩13,637 | ₩12,645 | ₩13,610 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,974 | ₩13,717 | ₩11,599 | ₩13,543 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,861 | ₩12,135 | ₩10,365 | ₩11,156 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,827 | ₩11,827 | ₩10,942 | ₩11,089 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,524 | ₩12,886 | ₩11,371 | ₩11,787 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,800 | ₩12,563 | ₩11,748 | ₩12,283 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,095 | ₩12,618 | ₩12,028 | ₩12,028 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,457 | ₩12,578 | ₩12,198 | ₩12,484 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,208 | ₩13,208 | ₩12,551 | ₩12,645 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,248 | ₩13,315 | ₩12,757 | ₩13,020 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,409 | ₩13,637 | ₩13,035 | ₩13,208 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,374 | ₩14,750 | ₩13,409 | ₩13,436 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,262 | ₩14,884 | ₩13,262 | ₩14,348 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,162 | ₩13,141 | ₩12,108 | ₩13,114 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,055 | ₩12,283 | ₩11,572 | ₩12,108 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,913 | ₩13,972 | ₩12,802 | ₩12,806 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,302 | ₩13,329 | ₩12,753 | ₩12,846 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩13,007 | ₩13,409 | ₩12,584 | ₩13,208 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩13,047 | ₩13,342 | ₩12,645 | ₩12,899 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,511 | ₩12,993 | ₩12,149 | ₩12,819 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,309 | ₩12,658 | ₩12,229 | ₩12,390 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,511 | ₩12,631 | ₩12,122 | ₩12,149 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,283 | ₩13,074 | ₩12,175 | ₩12,886 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,894 | ₩12,578 | ₩11,894 | ₩12,296 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,854 | ₩12,068 | ₩11,210 | ₩11,894 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,357 | ₩11,854 | ₩11,170 | ₩11,666 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,902 | ₩11,143 | ₩10,834 | ₩11,143 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,955 | ₩11,129 | ₩10,848 | ₩10,928 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,062 | ₩11,599 | ₩10,955 | ₩10,955 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,921 | ₩11,921 | ₩11,250 | ₩11,264 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,599 | ₩12,035 | ₩11,451 | ₩11,947 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,800 | ₩12,068 | ₩11,424 | ₩11,760 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩11,009 | ₩12,229 | ₩10,955 | ₩11,787 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,129 | ₩11,290 | ₩10,821 | ₩10,861 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,478 | ₩11,934 | ₩10,969 | ₩11,049 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,076 | ₩11,532 | ₩10,955 | ₩11,049 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,438 | ₩11,827 | ₩11,049 | ₩11,076 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,564 | ₩12,564 | ₩11,585 | ₩11,626 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,288 | ₩13,516 | ₩12,497 | ₩12,524 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,114 | ₩13,382 | ₩12,591 | ₩13,275 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,792 | ₩13,476 | ₩12,524 | ₩13,114 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,511 | ₩13,221 | ₩12,430 | ₩12,819 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,846 | ₩12,886 | ₩12,363 | ₩12,604 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,275 | ₩13,342 | ₩12,086 | ₩12,403 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,988 | ₩12,623 | ₩11,733 | ₩12,350 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,559 | ₩12,108 | ₩11,559 | ₩12,082 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,612 | ₩11,968 | ₩11,478 | ₩11,518 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,867 | ₩12,149 | ₩11,545 | ₩11,599 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,229 | ₩12,578 | ₩12,135 | ₩12,444 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,760 | ₩12,497 | ₩11,573 | ₩12,216 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,545 | ₩11,874 | ₩11,277 | ₩11,679 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,076 | ₩11,545 | ₩10,928 | ₩11,545 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,593 | ₩11,344 | ₩10,486 | ₩10,955 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,982 | ₩11,447 | ₩10,356 | ₩10,486 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,472 | ₩10,814 | ₩10,231 | ₩10,607 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,244 | ₩10,667 | ₩9,869 | ₩10,499 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,660 | ₩10,928 | ₩10,338 | ₩10,432 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,285 | ₩11,089 | ₩10,258 | ₩10,767 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,955 | ₩10,995 | ₩10,607 | ₩10,727 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,398 | ₩11,760 | ₩11,156 | ₩11,210 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,760 | ₩11,760 | ₩11,089 | ₩11,344 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,524 | ₩12,551 | ₩11,652 | ₩11,760 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,798 | ₩14,281 | ₩11,585 | ₩12,001 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,554 | ₩15,554 | ₩14,763 | ₩15,152 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,662 | ₩15,662 | ₩15,005 | ₩15,541 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,225 | ₩16,690 | ₩15,494 | ₩15,541 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,432 | ₩17,539 | ₩16,708 | ₩17,150 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,265 | ₩17,673 | ₩16,226 | ₩17,418 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,091 | ₩16,788 | ₩15,860 | ₩16,104 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,137 | ₩17,190 | ₩16,238 | ₩16,346 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,941 | ₩17,941 | ₩16,962 | ₩17,083 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,411 | ₩18,437 | ₩17,432 | ₩17,955 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,357 | ₩18,463 | ₩17,807 | ₩18,196 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,338 | ₩17,981 | ₩17,170 | ₩17,713 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,137 | ₩17,539 | ₩16,171 | ₩17,137 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,236 | ₩18,451 | ₩17,555 | ₩17,606 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,504 | ₩19,101 | ₩18,142 | ₩18,276 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,926 | ₩20,237 | ₩17,646 | ₩17,767 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,790 | ₩22,125 | ₩20,100 | ₩20,274 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,175 | ₩21,575 | ₩19,119 | ₩21,226 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,083 | ₩19,463 | ₩16,681 | ₩18,893 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,759 | ₩18,905 | ₩17,633 | ₩17,646 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,610 | ₩20,949 | ₩18,102 | ₩18,129 | -12.04% | 179만 |
|---|