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 | ₩15,714 | ₩18,112 | ₩15,340 | ₩17,371 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,591 | ₩15,246 | ₩14,177 | ₩15,153 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,774 | ₩15,964 | ₩14,444 | ₩15,326 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,150 | ₩24,346 | ₩16,181 | ₩16,582 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,703 | ₩20,684 | ₩16,676 | ₩20,016 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,371 | ₩17,905 | ₩15,954 | ₩16,502 | -5.00% | 204만 |
| 2026.10.01 | ₩16,836 | ₩17,584 | ₩16,181 | ₩16,703 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,901 | ₩17,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,143 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,084 | ₩16,395 | ₩14,070 | ₩15,981 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,863 | ₩14,418 | ₩13,489 | ₩13,977 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,629 | ₩14,257 | ₩12,747 | ₩14,244 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,358 | ₩13,950 | ₩11,278 | ₩13,696 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,200 | ₩12,400 | ₩11,411 | ₩11,465 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,516 | ₩13,095 | ₩10,422 | ₩12,520 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,756 | ₩10,858 | ₩10,249 | ₩10,663 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,462 | ₩10,663 | ₩10,015 | ₩10,529 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,741 | ₩10,877 | ₩9,633 | ₩10,476 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,487 | ₩9,876 | ₩9,287 | ₩9,434 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,287 | ₩9,594 | ₩9,233 | ₩9,340 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,899 | ₩9,540 | ₩8,899 | ₩9,367 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,086 | ₩9,126 | ₩8,712 | ₩9,019 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩8,979 | ₩9,153 | ₩8,806 | ₩9,059 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,126 | ₩9,260 | ₩8,979 | ₩9,073 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,353 | ₩9,434 | ₩9,019 | ₩9,273 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,086 | ₩9,313 | ₩9,006 | ₩9,287 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,567 | ₩9,647 | ₩9,033 | ₩9,287 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,247 | ₩9,753 | ₩9,046 | ₩9,393 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,899 | ₩9,333 | ₩8,846 | ₩9,260 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,220 | ₩9,300 | ₩8,912 | ₩9,100 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,661 | ₩9,734 | ₩9,233 | ₩9,300 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,808 | ₩9,928 | ₩9,581 | ₩9,701 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,794 | ₩9,981 | ₩9,607 | ₩9,661 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,273 | ₩10,195 | ₩9,166 | ₩10,075 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,687 | ₩9,761 | ₩9,019 | ₩9,059 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,474 | ₩9,915 | ₩9,113 | ₩9,888 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,955 | ₩10,215 | ₩9,253 | ₩9,300 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,327 | ₩10,354 | ₩9,287 | ₩10,302 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩8,979 | ₩9,186 | ₩8,645 | ₩8,725 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,953 | ₩9,340 | ₩8,846 | ₩9,247 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,621 | ₩9,621 | ₩9,053 | ₩9,073 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,768 | ₩10,088 | ₩9,607 | ₩9,674 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,088 | ₩10,088 | ₩9,621 | ₩9,634 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,275 | ₩10,382 | ₩9,821 | ₩10,035 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,409 | ₩11,050 | ₩10,168 | ₩10,222 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,104 | ₩11,184 | ₩10,008 | ₩10,650 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,200 | ₩12,346 | ₩11,171 | ₩11,358 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,413 | ₩12,894 | ₩12,333 | ₩12,520 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,906 | ₩12,580 | ₩11,906 | ₩12,520 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,863 | ₩12,066 | ₩10,756 | ₩11,946 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,877 | ₩11,064 | ₩10,476 | ₩10,810 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,369 | ₩10,903 | ₩10,168 | ₩10,810 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,209 | ₩10,716 | ₩10,048 | ₩10,182 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,834 | ₩10,349 | ₩9,647 | ₩10,289 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,075 | ₩10,195 | ₩9,814 | ₩9,955 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,663 | ₩10,716 | ₩9,808 | ₩9,834 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,302 | ₩10,743 | ₩10,262 | ₩10,596 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,356 | ₩10,716 | ₩10,342 | ₩10,462 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,088 | ₩10,650 | ₩9,928 | ₩10,543 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,529 | ₩10,596 | ₩10,082 | ₩10,088 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,690 | ₩10,843 | ₩10,282 | ₩10,569 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,892 | ₩12,026 | ₩10,984 | ₩11,077 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,146 | ₩12,306 | ₩11,852 | ₩12,026 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,159 | ₩12,293 | ₩11,839 | ₩12,079 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,852 | ₩12,460 | ₩11,839 | ₩12,093 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩13,001 | ₩13,101 | ₩11,812 | ₩12,146 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,286 | ₩13,061 | ₩12,159 | ₩13,001 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,079 | ₩12,440 | ₩11,692 | ₩12,119 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,482 | ₩13,716 | ₩12,233 | ₩12,480 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,683 | ₩14,137 | ₩12,961 | ₩13,509 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,776 | ₩14,818 | ₩13,562 | ₩13,896 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,335 | ₩14,885 | ₩13,228 | ₩13,736 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,629 | ₩13,923 | ₩12,908 | ₩13,242 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,790 | ₩14,164 | ₩13,162 | ₩13,643 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,493 | ₩13,816 | ₩12,493 | ₩13,696 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,055 | ₩13,963 | ₩12,614 | ₩12,787 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,093 | ₩13,028 | ₩11,852 | ₩13,001 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,692 | ₩12,761 | ₩11,692 | ₩11,839 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,159 | ₩12,654 | ₩11,705 | ₩12,079 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,571 | ₩12,306 | ₩11,571 | ₩12,253 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩10,957 | ₩11,959 | ₩10,957 | ₩11,425 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,837 | ₩11,384 | ₩10,609 | ₩10,970 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩10,977 | ₩11,291 | ₩10,823 | ₩10,997 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,690 | ₩10,957 | ₩10,369 | ₩10,543 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,663 | ₩10,770 | ₩10,195 | ₩10,690 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,770 | ₩11,692 | ₩10,583 | ₩10,609 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,783 | ₩11,224 | ₩10,195 | ₩11,024 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,224 | ₩11,358 | ₩10,710 | ₩10,810 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,892 | ₩11,995 | ₩10,603 | ₩10,984 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,411 | ₩14,070 | ₩11,375 | ₩12,093 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,039 | ₩12,236 | ₩11,299 | ₩11,665 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,919 | ₩13,001 | ₩11,793 | ₩12,467 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,253 | ₩12,500 | ₩11,879 | ₩12,213 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,560 | ₩13,028 | ₩12,153 | ₩12,520 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,759 | ₩12,894 | ₩11,692 | ₩12,640 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,665 | ₩12,026 | ₩11,465 | ₩11,638 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,531 | ₩12,126 | ₩11,425 | ₩11,612 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,930 | ₩11,645 | ₩10,930 | ₩11,237 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,182 | ₩10,970 | ₩10,035 | ₩10,796 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,875 | ₩10,385 | ₩9,687 | ₩10,315 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,647 | ₩10,102 | ₩9,487 | ₩9,834 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,302 | ₩10,302 | ₩9,687 | ₩9,848 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,128 | ₩10,449 | ₩10,062 | ₩10,302 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,465 | ₩11,759 | ₩10,422 | ₩10,489 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,064 | ₩11,652 | ₩10,837 | ₩11,478 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,465 | ₩11,732 | ₩11,117 | ₩11,144 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,732 | ₩12,079 | ₩11,237 | ₩11,585 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,558 | ₩12,753 | ₩11,157 | ₩11,932 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,362 | ₩14,217 | ₩12,996 | ₩13,790 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,854 | ₩13,816 | ₩12,226 | ₩13,469 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,536 | ₩13,643 | ₩12,707 | ₩12,975 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,747 | ₩14,164 | ₩12,488 | ₩13,242 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,605 | ₩13,055 | ₩11,224 | ₩12,961 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,062 | ₩11,505 | ₩10,042 | ₩11,304 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,356 | ₩10,382 | ₩9,581 | ₩10,022 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,128 | ₩10,536 | ₩10,102 | ₩10,489 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,409 | ₩10,756 | ₩10,068 | ₩10,449 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,396 | ₩10,670 | ₩10,275 | ₩10,516 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,090 | ₩11,157 | ₩10,142 | ₩10,289 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,157 | ₩11,451 | ₩11,104 | ₩11,278 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,703 | ₩11,932 | ₩10,650 | ₩10,970 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,476 | ₩10,917 | ₩10,356 | ₩10,663 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,077 | ₩11,077 | ₩10,449 | ₩10,730 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,583 | ₩11,064 | ₩10,315 | ₩10,623 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,396 | ₩10,712 | ₩10,235 | ₩10,409 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,113 | ₩10,516 | ₩9,073 | ₩10,315 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,418 | ₩9,019 | ₩8,238 | ₩8,926 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,659 | ₩8,775 | ₩8,469 | ₩8,618 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,912 | ₩8,986 | ₩8,338 | ₩8,592 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,687 | ₩9,895 | ₩9,053 | ₩9,193 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩9,006 | ₩9,166 | ₩8,445 | ₩9,113 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,327 | ₩9,487 | ₩8,979 | ₩9,180 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,618 | ₩9,500 | ₩8,552 | ₩9,220 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,351 | ₩9,073 | ₩8,284 | ₩9,073 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,550 | ₩8,331 | ₩7,550 | ₩8,191 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩8,004 | ₩8,004 | ₩7,175 | ₩7,322 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,578 | ₩8,585 | ₩7,850 | ₩7,924 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,581 | ₩9,621 | ₩8,545 | ₩8,565 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,754 | ₩10,222 | ₩9,707 | ₩9,834 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,153 | ₩9,834 | ₩9,073 | ₩9,581 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,247 | ₩9,380 | ₩8,859 | ₩9,340 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,206 | ₩9,447 | ₩8,899 | ₩8,966 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,485 | ₩9,300 | ₩8,431 | ₩9,233 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,939 | ₩9,059 | ₩8,672 | ₩8,672 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,953 | ₩9,153 | ₩8,953 | ₩9,126 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,233 | ₩9,487 | ₩8,832 | ₩9,019 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,592 | ₩9,434 | ₩8,592 | ₩9,086 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,792 | ₩8,906 | ₩8,365 | ₩8,552 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,485 | ₩9,260 | ₩8,418 | ₩9,126 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,725 | ₩9,113 | ₩8,418 | ₩8,472 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,498 | ₩8,926 | ₩8,418 | ₩8,832 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,819 | ₩8,872 | ₩8,478 | ₩8,685 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,886 | ₩9,514 | ₩8,819 | ₩9,140 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,912 | ₩9,447 | ₩8,659 | ₩8,939 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩9,006 | ₩9,253 | ₩8,538 | ₩8,953 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,712 | ₩9,574 | ₩8,489 | ₩9,420 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,698 | ₩11,050 | ₩8,926 | ₩9,019 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,493 | ₩12,988 | ₩12,293 | ₩12,975 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,159 | ₩12,761 | ₩12,153 | ₩12,534 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,932 | ₩12,226 | ₩11,759 | ₩11,839 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,079 | ₩12,353 | ₩11,732 | ₩11,839 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,761 | ₩12,894 | ₩12,213 | ₩12,320 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,852 | ₩12,988 | ₩11,812 | ₩12,948 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,825 | ₩12,627 | ₩11,772 | ₩11,959 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,240 | ₩12,507 | ₩11,678 | ₩12,026 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,906 | ₩12,841 | ₩11,906 | ₩12,413 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,587 | ₩12,587 | ₩11,558 | ₩11,745 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,493 | ₩12,627 | ₩11,892 | ₩12,493 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,536 | ₩13,870 | ₩12,266 | ₩12,333 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,335 | ₩13,589 | ₩12,600 | ₩13,562 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,932 | ₩13,669 | ₩11,558 | ₩13,496 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,823 | ₩12,093 | ₩10,329 | ₩11,117 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,785 | ₩11,785 | ₩10,903 | ₩11,050 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,480 | ₩12,841 | ₩11,331 | ₩11,745 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,759 | ₩12,519 | ₩11,706 | ₩12,240 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,053 | ₩12,574 | ₩11,986 | ₩11,986 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,413 | ₩12,534 | ₩12,155 | ₩12,440 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,162 | ₩13,162 | ₩12,507 | ₩12,600 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,202 | ₩13,268 | ₩12,713 | ₩12,975 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,362 | ₩13,589 | ₩12,989 | ₩13,162 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,324 | ₩14,698 | ₩13,362 | ₩13,389 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,215 | ₩14,832 | ₩13,215 | ₩14,297 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,119 | ₩13,095 | ₩12,066 | ₩13,068 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,012 | ₩12,240 | ₩11,531 | ₩12,066 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,868 | ₩13,923 | ₩12,757 | ₩12,761 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,255 | ₩13,282 | ₩12,709 | ₩12,801 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩12,961 | ₩13,362 | ₩12,540 | ₩13,162 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩13,001 | ₩13,295 | ₩12,600 | ₩12,854 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,467 | ₩12,948 | ₩12,106 | ₩12,774 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,266 | ₩12,614 | ₩12,186 | ₩12,346 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,467 | ₩12,587 | ₩12,079 | ₩12,106 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,240 | ₩13,028 | ₩12,133 | ₩12,841 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,852 | ₩12,534 | ₩11,852 | ₩12,253 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,812 | ₩12,026 | ₩11,171 | ₩11,852 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,318 | ₩11,812 | ₩11,131 | ₩11,625 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,863 | ₩11,104 | ₩10,796 | ₩11,104 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,917 | ₩11,090 | ₩10,810 | ₩10,890 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,024 | ₩11,558 | ₩10,917 | ₩10,917 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,879 | ₩11,879 | ₩11,211 | ₩11,224 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,558 | ₩11,992 | ₩11,411 | ₩11,906 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,759 | ₩12,026 | ₩11,384 | ₩11,718 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩10,970 | ₩12,186 | ₩10,917 | ₩11,745 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,090 | ₩11,251 | ₩10,783 | ₩10,823 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,438 | ₩11,892 | ₩10,930 | ₩11,010 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,037 | ₩11,491 | ₩10,917 | ₩11,010 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,398 | ₩11,785 | ₩11,010 | ₩11,037 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,520 | ₩12,520 | ₩11,545 | ₩11,585 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,242 | ₩13,469 | ₩12,453 | ₩12,480 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,068 | ₩13,335 | ₩12,547 | ₩13,228 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,747 | ₩13,429 | ₩12,480 | ₩13,068 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,467 | ₩13,175 | ₩12,387 | ₩12,774 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,801 | ₩12,841 | ₩12,320 | ₩12,560 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,228 | ₩13,295 | ₩12,043 | ₩12,360 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,946 | ₩12,579 | ₩11,692 | ₩12,306 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,518 | ₩12,066 | ₩11,518 | ₩12,039 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,571 | ₩11,926 | ₩11,438 | ₩11,478 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,825 | ₩12,106 | ₩11,505 | ₩11,558 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,186 | ₩12,534 | ₩12,093 | ₩12,400 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,718 | ₩12,453 | ₩11,533 | ₩12,173 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,505 | ₩11,832 | ₩11,237 | ₩11,638 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,037 | ₩11,505 | ₩10,890 | ₩11,505 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,556 | ₩11,304 | ₩10,449 | ₩10,917 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,943 | ₩11,407 | ₩10,319 | ₩10,449 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,436 | ₩10,776 | ₩10,195 | ₩10,569 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,209 | ₩10,629 | ₩9,834 | ₩10,462 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,623 | ₩10,890 | ₩10,302 | ₩10,396 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,249 | ₩11,050 | ₩10,222 | ₩10,730 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,917 | ₩10,957 | ₩10,569 | ₩10,690 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,358 | ₩11,718 | ₩11,117 | ₩11,171 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,718 | ₩11,718 | ₩11,050 | ₩11,304 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,480 | ₩12,507 | ₩11,612 | ₩11,718 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,749 | ₩14,231 | ₩11,545 | ₩11,959 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,500 | ₩15,500 | ₩14,712 | ₩15,099 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,607 | ₩15,607 | ₩14,952 | ₩15,487 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,168 | ₩16,632 | ₩15,440 | ₩15,487 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,371 | ₩17,477 | ₩16,649 | ₩17,090 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,208 | ₩17,611 | ₩16,169 | ₩17,357 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,034 | ₩16,729 | ₩15,805 | ₩16,048 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,077 | ₩17,130 | ₩16,181 | ₩16,288 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,878 | ₩17,878 | ₩16,903 | ₩17,023 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,346 | ₩18,373 | ₩17,371 | ₩17,892 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,293 | ₩18,398 | ₩17,745 | ₩18,132 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,277 | ₩17,918 | ₩17,110 | ₩17,651 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,077 | ₩17,477 | ₩16,115 | ₩17,077 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,172 | ₩18,386 | ₩17,494 | ₩17,544 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,440 | ₩19,034 | ₩18,079 | ₩18,212 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,856 | ₩20,166 | ₩17,584 | ₩17,705 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,713 | ₩22,047 | ₩20,030 | ₩20,203 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,108 | ₩21,499 | ₩19,052 | ₩21,152 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,023 | ₩19,395 | ₩16,622 | ₩18,827 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,693 | ₩18,839 | ₩17,571 | ₩17,584 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,537 | ₩20,875 | ₩18,039 | ₩18,065 | -12.04% | 179만 |
|---|