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 | ₩15,697 | ₩18,093 | ₩15,323 | ₩17,352 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,576 | ₩15,230 | ₩14,162 | ₩15,136 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,757 | ₩15,947 | ₩14,429 | ₩15,310 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,128 | ₩24,320 | ₩16,164 | ₩16,565 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,685 | ₩20,662 | ₩16,658 | ₩19,995 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,352 | ₩17,886 | ₩15,937 | ₩16,485 | -5.00% | 204만 |
| 2026.10.01 | ₩16,818 | ₩17,566 | ₩16,164 | ₩16,685 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,884 | ₩17,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,125 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,069 | ₩16,378 | ₩14,055 | ₩15,964 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,848 | ₩14,402 | ₩13,475 | ₩13,962 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,615 | ₩14,242 | ₩12,734 | ₩14,229 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,346 | ₩13,935 | ₩11,266 | ₩13,681 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,187 | ₩12,387 | ₩11,399 | ₩11,452 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,505 | ₩13,081 | ₩10,411 | ₩12,507 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,745 | ₩10,846 | ₩10,238 | ₩10,652 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,451 | ₩10,652 | ₩10,004 | ₩10,518 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,731 | ₩10,865 | ₩9,622 | ₩10,465 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,477 | ₩9,865 | ₩9,277 | ₩9,424 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,277 | ₩9,584 | ₩9,223 | ₩9,330 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,890 | ₩9,530 | ₩8,890 | ₩9,357 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,077 | ₩9,117 | ₩8,703 | ₩9,010 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩8,970 | ₩9,143 | ₩8,796 | ₩9,050 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,117 | ₩9,250 | ₩8,970 | ₩9,063 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,343 | ₩9,424 | ₩9,010 | ₩9,263 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,077 | ₩9,303 | ₩8,996 | ₩9,277 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,557 | ₩9,637 | ₩9,023 | ₩9,277 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,237 | ₩9,743 | ₩9,036 | ₩9,384 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,890 | ₩9,323 | ₩8,836 | ₩9,250 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,210 | ₩9,290 | ₩8,903 | ₩9,090 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,650 | ₩9,724 | ₩9,223 | ₩9,290 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,797 | ₩9,917 | ₩9,570 | ₩9,691 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,784 | ₩9,971 | ₩9,597 | ₩9,650 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,263 | ₩10,184 | ₩9,157 | ₩10,064 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,677 | ₩9,751 | ₩9,010 | ₩9,050 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,464 | ₩9,904 | ₩9,103 | ₩9,877 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,944 | ₩10,204 | ₩9,243 | ₩9,290 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,317 | ₩10,343 | ₩9,277 | ₩10,291 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩8,970 | ₩9,177 | ₩8,636 | ₩8,716 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,943 | ₩9,330 | ₩8,836 | ₩9,237 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,610 | ₩9,610 | ₩9,043 | ₩9,063 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,757 | ₩10,078 | ₩9,597 | ₩9,664 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,078 | ₩10,078 | ₩9,610 | ₩9,624 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,264 | ₩10,371 | ₩9,811 | ₩10,024 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,398 | ₩11,039 | ₩10,158 | ₩10,211 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,092 | ₩11,172 | ₩9,998 | ₩10,638 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,187 | ₩12,333 | ₩11,159 | ₩11,346 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,400 | ₩12,881 | ₩12,320 | ₩12,507 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,893 | ₩12,567 | ₩11,893 | ₩12,507 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,852 | ₩12,053 | ₩10,745 | ₩11,933 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,865 | ₩11,052 | ₩10,465 | ₩10,798 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,358 | ₩10,892 | ₩10,158 | ₩10,798 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,198 | ₩10,705 | ₩10,038 | ₩10,171 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,824 | ₩10,338 | ₩9,637 | ₩10,278 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,064 | ₩10,184 | ₩9,804 | ₩9,944 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,652 | ₩10,705 | ₩9,797 | ₩9,824 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,291 | ₩10,732 | ₩10,251 | ₩10,585 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,345 | ₩10,705 | ₩10,331 | ₩10,451 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,078 | ₩10,638 | ₩9,917 | ₩10,531 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,518 | ₩10,585 | ₩10,071 | ₩10,078 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,678 | ₩10,832 | ₩10,271 | ₩10,558 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,880 | ₩12,013 | ₩10,972 | ₩11,065 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,133 | ₩12,293 | ₩11,839 | ₩12,013 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,146 | ₩12,280 | ₩11,826 | ₩12,066 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,839 | ₩12,447 | ₩11,826 | ₩12,080 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩12,987 | ₩13,088 | ₩11,799 | ₩12,133 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,273 | ₩13,047 | ₩12,146 | ₩12,987 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,066 | ₩12,427 | ₩11,679 | ₩12,106 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,468 | ₩13,702 | ₩12,220 | ₩12,467 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,668 | ₩14,122 | ₩12,947 | ₩13,495 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,762 | ₩14,803 | ₩13,548 | ₩13,882 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,321 | ₩14,869 | ₩13,214 | ₩13,722 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,615 | ₩13,908 | ₩12,894 | ₩13,228 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,775 | ₩14,149 | ₩13,148 | ₩13,628 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,480 | ₩13,802 | ₩12,480 | ₩13,681 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,041 | ₩13,948 | ₩12,600 | ₩12,774 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,080 | ₩13,014 | ₩11,839 | ₩12,987 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,679 | ₩12,747 | ₩11,679 | ₩11,826 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,146 | ₩12,640 | ₩11,693 | ₩12,066 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,559 | ₩12,293 | ₩11,559 | ₩12,240 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩10,945 | ₩11,946 | ₩10,945 | ₩11,412 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,825 | ₩11,372 | ₩10,598 | ₩10,959 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩10,965 | ₩11,279 | ₩10,812 | ₩10,985 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,678 | ₩10,945 | ₩10,358 | ₩10,531 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,652 | ₩10,758 | ₩10,184 | ₩10,678 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,758 | ₩11,679 | ₩10,571 | ₩10,598 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,772 | ₩11,212 | ₩10,184 | ₩11,012 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,212 | ₩11,346 | ₩10,698 | ₩10,798 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,880 | ₩11,982 | ₩10,591 | ₩10,972 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,399 | ₩14,055 | ₩11,363 | ₩12,080 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,026 | ₩12,223 | ₩11,287 | ₩11,653 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,906 | ₩12,987 | ₩11,781 | ₩12,453 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,240 | ₩12,487 | ₩11,866 | ₩12,200 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,547 | ₩13,014 | ₩12,140 | ₩12,507 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,746 | ₩12,881 | ₩11,679 | ₩12,627 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,653 | ₩12,013 | ₩11,452 | ₩11,626 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,519 | ₩12,113 | ₩11,412 | ₩11,599 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,919 | ₩11,633 | ₩10,919 | ₩11,225 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,171 | ₩10,959 | ₩10,024 | ₩10,785 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,864 | ₩10,374 | ₩9,677 | ₩10,305 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,637 | ₩10,091 | ₩9,477 | ₩9,824 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,291 | ₩10,291 | ₩9,677 | ₩9,837 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,118 | ₩10,438 | ₩10,051 | ₩10,291 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,452 | ₩11,746 | ₩10,411 | ₩10,478 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,052 | ₩11,639 | ₩10,825 | ₩11,466 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,452 | ₩11,719 | ₩11,105 | ₩11,132 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,719 | ₩12,066 | ₩11,225 | ₩11,573 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,546 | ₩12,739 | ₩11,145 | ₩11,920 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,348 | ₩14,202 | ₩12,982 | ₩13,775 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,841 | ₩13,802 | ₩12,213 | ₩13,455 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,521 | ₩13,628 | ₩12,694 | ₩12,961 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,734 | ₩14,149 | ₩12,475 | ₩13,228 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,593 | ₩13,041 | ₩11,212 | ₩12,947 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,051 | ₩11,492 | ₩10,031 | ₩11,292 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,345 | ₩10,371 | ₩9,570 | ₩10,011 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,118 | ₩10,525 | ₩10,091 | ₩10,478 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,398 | ₩10,745 | ₩10,058 | ₩10,438 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,385 | ₩10,658 | ₩10,264 | ₩10,505 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,079 | ₩11,145 | ₩10,131 | ₩10,278 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,145 | ₩11,439 | ₩11,092 | ₩11,266 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,692 | ₩11,920 | ₩10,638 | ₩10,959 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,465 | ₩10,905 | ₩10,345 | ₩10,652 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,065 | ₩11,065 | ₩10,438 | ₩10,718 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,571 | ₩11,052 | ₩10,305 | ₩10,612 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,385 | ₩10,701 | ₩10,224 | ₩10,398 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,103 | ₩10,505 | ₩9,063 | ₩10,305 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,409 | ₩9,010 | ₩8,229 | ₩8,916 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,649 | ₩8,766 | ₩8,460 | ₩8,609 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,903 | ₩8,976 | ₩8,329 | ₩8,583 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,677 | ₩9,884 | ₩9,043 | ₩9,183 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩8,996 | ₩9,157 | ₩8,436 | ₩9,103 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,317 | ₩9,477 | ₩8,970 | ₩9,170 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,609 | ₩9,490 | ₩8,543 | ₩9,210 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,342 | ₩9,063 | ₩8,276 | ₩9,063 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,542 | ₩8,322 | ₩7,542 | ₩8,182 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩7,995 | ₩7,995 | ₩7,168 | ₩7,315 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,569 | ₩8,576 | ₩7,842 | ₩7,915 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,570 | ₩9,610 | ₩8,536 | ₩8,556 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,744 | ₩10,211 | ₩9,697 | ₩9,824 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,143 | ₩9,824 | ₩9,063 | ₩9,570 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,237 | ₩9,370 | ₩8,850 | ₩9,330 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,197 | ₩9,437 | ₩8,890 | ₩8,956 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,476 | ₩9,290 | ₩8,422 | ₩9,223 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,930 | ₩9,050 | ₩8,663 | ₩8,663 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,943 | ₩9,143 | ₩8,943 | ₩9,117 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,223 | ₩9,477 | ₩8,823 | ₩9,010 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,583 | ₩9,424 | ₩8,583 | ₩9,077 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,783 | ₩8,896 | ₩8,356 | ₩8,543 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,476 | ₩9,250 | ₩8,409 | ₩9,117 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,716 | ₩9,103 | ₩8,409 | ₩8,463 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,489 | ₩8,916 | ₩8,409 | ₩8,823 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,810 | ₩8,863 | ₩8,469 | ₩8,676 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,876 | ₩9,504 | ₩8,810 | ₩9,130 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,903 | ₩9,437 | ₩8,649 | ₩8,930 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩8,996 | ₩9,243 | ₩8,529 | ₩8,943 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,703 | ₩9,564 | ₩8,480 | ₩9,410 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,686 | ₩11,039 | ₩8,916 | ₩9,010 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,480 | ₩12,974 | ₩12,280 | ₩12,961 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,146 | ₩12,747 | ₩12,140 | ₩12,520 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,920 | ₩12,213 | ₩11,746 | ₩11,826 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,066 | ₩12,340 | ₩11,719 | ₩11,826 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,747 | ₩12,881 | ₩12,200 | ₩12,307 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,839 | ₩12,974 | ₩11,799 | ₩12,934 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,813 | ₩12,614 | ₩11,759 | ₩11,946 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,227 | ₩12,494 | ₩11,666 | ₩12,013 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,893 | ₩12,827 | ₩11,893 | ₩12,400 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,574 | ₩12,574 | ₩11,546 | ₩11,733 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,480 | ₩12,614 | ₩11,880 | ₩12,480 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,521 | ₩13,855 | ₩12,253 | ₩12,320 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,321 | ₩13,575 | ₩12,587 | ₩13,548 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,920 | ₩13,655 | ₩11,546 | ₩13,481 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,812 | ₩12,080 | ₩10,318 | ₩11,105 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,773 | ₩11,773 | ₩10,892 | ₩11,039 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,467 | ₩12,827 | ₩11,319 | ₩11,733 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,746 | ₩12,506 | ₩11,694 | ₩12,227 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,040 | ₩12,560 | ₩11,973 | ₩11,973 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,400 | ₩12,520 | ₩12,142 | ₩12,427 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,148 | ₩13,148 | ₩12,494 | ₩12,587 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,188 | ₩13,254 | ₩12,699 | ₩12,961 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,348 | ₩13,575 | ₩12,975 | ₩13,148 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,309 | ₩14,683 | ₩13,348 | ₩13,374 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,201 | ₩14,816 | ₩13,201 | ₩14,282 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,106 | ₩13,081 | ₩12,053 | ₩13,054 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,000 | ₩12,227 | ₩11,519 | ₩12,053 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,854 | ₩13,908 | ₩12,743 | ₩12,747 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,241 | ₩13,268 | ₩12,695 | ₩12,787 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩12,947 | ₩13,348 | ₩12,527 | ₩13,148 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩12,987 | ₩13,281 | ₩12,587 | ₩12,841 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,453 | ₩12,934 | ₩12,093 | ₩12,760 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,253 | ₩12,600 | ₩12,173 | ₩12,333 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,453 | ₩12,574 | ₩12,066 | ₩12,093 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,227 | ₩13,014 | ₩12,120 | ₩12,827 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,839 | ₩12,520 | ₩11,839 | ₩12,240 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,799 | ₩12,013 | ₩11,159 | ₩11,839 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,306 | ₩11,799 | ₩11,119 | ₩11,613 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,852 | ₩11,092 | ₩10,785 | ₩11,092 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,905 | ₩11,079 | ₩10,798 | ₩10,878 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,012 | ₩11,546 | ₩10,905 | ₩10,905 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,866 | ₩11,866 | ₩11,199 | ₩11,212 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,546 | ₩11,980 | ₩11,399 | ₩11,893 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,746 | ₩12,013 | ₩11,372 | ₩11,706 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩10,959 | ₩12,173 | ₩10,905 | ₩11,733 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,079 | ₩11,239 | ₩10,772 | ₩10,812 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,426 | ₩11,880 | ₩10,919 | ₩10,999 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,025 | ₩11,479 | ₩10,905 | ₩10,999 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,386 | ₩11,773 | ₩10,999 | ₩11,025 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,507 | ₩12,507 | ₩11,532 | ₩11,573 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,228 | ₩13,455 | ₩12,440 | ₩12,467 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,054 | ₩13,321 | ₩12,534 | ₩13,214 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,734 | ₩13,415 | ₩12,467 | ₩13,054 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,453 | ₩13,161 | ₩12,373 | ₩12,760 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,787 | ₩12,827 | ₩12,307 | ₩12,547 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,214 | ₩13,281 | ₩12,030 | ₩12,347 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,933 | ₩12,566 | ₩11,679 | ₩12,293 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,506 | ₩12,053 | ₩11,506 | ₩12,026 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,559 | ₩11,913 | ₩11,426 | ₩11,466 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,813 | ₩12,093 | ₩11,492 | ₩11,546 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,173 | ₩12,520 | ₩12,080 | ₩12,387 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,706 | ₩12,440 | ₩11,520 | ₩12,160 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,492 | ₩11,819 | ₩11,225 | ₩11,626 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,025 | ₩11,492 | ₩10,878 | ₩11,492 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,545 | ₩11,292 | ₩10,438 | ₩10,905 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,932 | ₩11,395 | ₩10,309 | ₩10,438 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,425 | ₩10,765 | ₩10,184 | ₩10,558 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,198 | ₩10,618 | ₩9,824 | ₩10,451 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,612 | ₩10,878 | ₩10,291 | ₩10,385 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,238 | ₩11,039 | ₩10,211 | ₩10,718 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,905 | ₩10,945 | ₩10,558 | ₩10,678 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,346 | ₩11,706 | ₩11,105 | ₩11,159 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,706 | ₩11,706 | ₩11,039 | ₩11,292 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,467 | ₩12,494 | ₩11,599 | ₩11,706 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,735 | ₩14,215 | ₩11,532 | ₩11,946 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,483 | ₩15,483 | ₩14,696 | ₩15,083 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,590 | ₩15,590 | ₩14,936 | ₩15,470 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,151 | ₩16,614 | ₩15,423 | ₩15,470 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,352 | ₩17,459 | ₩16,631 | ₩17,072 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,191 | ₩17,592 | ₩16,152 | ₩17,339 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,017 | ₩16,711 | ₩15,788 | ₩16,031 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,058 | ₩17,112 | ₩16,164 | ₩16,271 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,859 | ₩17,859 | ₩16,885 | ₩17,005 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,327 | ₩18,353 | ₩17,352 | ₩17,873 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,273 | ₩18,379 | ₩17,726 | ₩18,113 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,259 | ₩17,899 | ₩17,092 | ₩17,632 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,058 | ₩17,459 | ₩16,097 | ₩17,058 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,153 | ₩18,367 | ₩17,475 | ₩17,526 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,420 | ₩19,014 | ₩18,060 | ₩18,193 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,835 | ₩20,144 | ₩17,566 | ₩17,686 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,690 | ₩22,024 | ₩20,008 | ₩20,182 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,087 | ₩21,477 | ₩19,031 | ₩21,130 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,005 | ₩19,374 | ₩16,605 | ₩18,807 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,674 | ₩18,819 | ₩17,552 | ₩17,566 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,516 | ₩20,853 | ₩18,020 | ₩18,046 | -12.04% | 179만 |
|---|