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 | ₩15,774 | ₩18,182 | ₩15,399 | ₩17,438 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,648 | ₩15,305 | ₩14,232 | ₩15,211 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,835 | ₩16,025 | ₩14,500 | ₩15,385 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,228 | ₩24,440 | ₩16,244 | ₩16,646 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,767 | ₩20,764 | ₩16,740 | ₩20,094 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,438 | ₩17,974 | ₩16,016 | ₩16,566 | -5.00% | 204만 |
| 2026.10.01 | ₩16,901 | ₩17,652 | ₩16,244 | ₩16,767 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,962 | ₩17,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,210 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,138 | ₩16,458 | ₩14,125 | ₩16,043 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,917 | ₩14,473 | ₩13,541 | ₩14,031 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,682 | ₩14,312 | ₩12,797 | ₩14,299 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,402 | ₩14,004 | ₩11,321 | ₩13,749 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,247 | ₩12,448 | ₩11,455 | ₩11,509 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,557 | ₩13,145 | ₩10,463 | ₩12,569 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,798 | ₩10,900 | ₩10,288 | ₩10,704 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,503 | ₩10,704 | ₩10,053 | ₩10,570 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,779 | ₩10,919 | ₩9,670 | ₩10,516 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,524 | ₩9,914 | ₩9,322 | ₩9,470 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,322 | ₩9,631 | ₩9,269 | ₩9,376 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,933 | ₩9,577 | ₩8,933 | ₩9,403 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,121 | ₩9,161 | ₩8,746 | ₩9,054 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩9,014 | ₩9,188 | ₩8,840 | ₩9,094 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,161 | ₩9,296 | ₩9,014 | ₩9,108 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,390 | ₩9,470 | ₩9,054 | ₩9,309 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,121 | ₩9,349 | ₩9,041 | ₩9,322 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,604 | ₩9,685 | ₩9,068 | ₩9,322 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,282 | ₩9,791 | ₩9,081 | ₩9,430 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,933 | ₩9,369 | ₩8,880 | ₩9,296 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,255 | ₩9,336 | ₩8,947 | ₩9,135 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,698 | ₩9,772 | ₩9,269 | ₩9,336 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,846 | ₩9,966 | ₩9,618 | ₩9,738 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,832 | ₩10,020 | ₩9,644 | ₩9,698 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,309 | ₩10,235 | ₩9,202 | ₩10,114 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,725 | ₩9,799 | ₩9,054 | ₩9,094 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,510 | ₩9,953 | ₩9,148 | ₩9,926 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,993 | ₩10,255 | ₩9,289 | ₩9,336 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,363 | ₩10,394 | ₩9,322 | ₩10,342 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩9,014 | ₩9,222 | ₩8,679 | ₩8,759 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,987 | ₩9,376 | ₩8,880 | ₩9,282 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,658 | ₩9,658 | ₩9,088 | ₩9,108 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,805 | ₩10,127 | ₩9,644 | ₩9,711 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,127 | ₩10,127 | ₩9,658 | ₩9,671 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,315 | ₩10,422 | ₩9,859 | ₩10,074 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,449 | ₩11,093 | ₩10,208 | ₩10,261 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,147 | ₩11,227 | ₩10,047 | ₩10,691 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,247 | ₩12,394 | ₩11,214 | ₩11,402 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,461 | ₩12,944 | ₩12,381 | ₩12,569 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,952 | ₩12,629 | ₩11,952 | ₩12,569 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,905 | ₩12,112 | ₩10,798 | ₩11,992 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,919 | ₩11,106 | ₩10,516 | ₩10,852 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,409 | ₩10,945 | ₩10,208 | ₩10,852 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,248 | ₩10,758 | ₩10,087 | ₩10,221 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,872 | ₩10,389 | ₩9,685 | ₩10,328 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,114 | ₩10,235 | ₩9,852 | ₩9,993 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,704 | ₩10,758 | ₩9,846 | ₩9,872 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,342 | ₩10,785 | ₩10,302 | ₩10,637 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,396 | ₩10,758 | ₩10,382 | ₩10,503 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,127 | ₩10,691 | ₩9,966 | ₩10,583 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,570 | ₩10,637 | ₩10,121 | ₩10,127 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,731 | ₩10,885 | ₩10,322 | ₩10,610 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,938 | ₩12,072 | ₩11,026 | ₩11,120 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,193 | ₩12,354 | ₩11,898 | ₩12,072 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,206 | ₩12,341 | ₩11,884 | ₩12,126 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,898 | ₩12,508 | ₩11,884 | ₩12,139 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩13,051 | ₩13,152 | ₩11,858 | ₩12,193 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,334 | ₩13,112 | ₩12,206 | ₩13,051 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,126 | ₩12,488 | ₩11,737 | ₩12,166 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,534 | ₩13,769 | ₩12,280 | ₩12,528 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,736 | ₩14,192 | ₩13,011 | ₩13,561 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,829 | ₩14,876 | ₩13,615 | ₩13,950 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,387 | ₩14,943 | ₩13,279 | ₩13,789 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,682 | ₩13,977 | ₩12,958 | ₩13,293 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,843 | ₩14,218 | ₩13,212 | ₩13,695 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,542 | ₩13,870 | ₩12,542 | ₩13,749 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,105 | ₩14,017 | ₩12,662 | ₩12,837 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,139 | ₩13,078 | ₩11,898 | ₩13,051 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,737 | ₩12,810 | ₩11,737 | ₩11,884 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,206 | ₩12,703 | ₩11,750 | ₩12,126 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,616 | ₩12,354 | ₩11,616 | ₩12,300 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩10,999 | ₩12,005 | ₩10,999 | ₩11,469 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,878 | ₩11,428 | ₩10,650 | ₩11,013 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩11,019 | ₩11,334 | ₩10,865 | ₩11,039 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,731 | ₩10,999 | ₩10,409 | ₩10,583 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,704 | ₩10,811 | ₩10,235 | ₩10,731 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,811 | ₩11,737 | ₩10,624 | ₩10,650 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,825 | ₩11,267 | ₩10,235 | ₩11,066 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,267 | ₩11,402 | ₩10,751 | ₩10,852 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,938 | ₩12,041 | ₩10,644 | ₩11,026 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,455 | ₩14,125 | ₩11,419 | ₩12,139 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,086 | ₩12,283 | ₩11,343 | ₩11,710 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,965 | ₩13,051 | ₩11,839 | ₩12,515 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,300 | ₩12,548 | ₩11,925 | ₩12,260 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,609 | ₩13,078 | ₩12,200 | ₩12,569 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,804 | ₩12,944 | ₩11,737 | ₩12,689 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,710 | ₩12,072 | ₩11,509 | ₩11,683 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,576 | ₩12,173 | ₩11,469 | ₩11,656 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,972 | ₩11,690 | ₩10,972 | ₩11,281 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,221 | ₩11,013 | ₩10,074 | ₩10,838 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,913 | ₩10,425 | ₩9,725 | ₩10,355 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,685 | ₩10,141 | ₩9,524 | ₩9,872 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,342 | ₩10,342 | ₩9,725 | ₩9,886 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,168 | ₩10,489 | ₩10,100 | ₩10,342 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,509 | ₩11,804 | ₩10,463 | ₩10,530 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,106 | ₩11,697 | ₩10,878 | ₩11,522 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,509 | ₩11,777 | ₩11,160 | ₩11,187 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,777 | ₩12,126 | ₩11,281 | ₩11,630 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,603 | ₩12,802 | ₩11,200 | ₩11,978 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,414 | ₩14,272 | ₩13,046 | ₩13,843 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,904 | ₩13,870 | ₩12,273 | ₩13,521 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,588 | ₩13,695 | ₩12,756 | ₩13,025 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,797 | ₩14,218 | ₩12,536 | ₩13,293 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,650 | ₩13,105 | ₩11,267 | ₩13,011 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,100 | ₩11,549 | ₩10,080 | ₩11,348 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,396 | ₩10,422 | ₩9,618 | ₩10,060 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,168 | ₩10,577 | ₩10,141 | ₩10,530 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,449 | ₩10,798 | ₩10,107 | ₩10,489 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,436 | ₩10,711 | ₩10,315 | ₩10,557 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,133 | ₩11,200 | ₩10,181 | ₩10,328 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,200 | ₩11,495 | ₩11,147 | ₩11,321 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,744 | ₩11,978 | ₩10,691 | ₩11,013 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,516 | ₩10,959 | ₩10,396 | ₩10,704 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,120 | ₩11,120 | ₩10,489 | ₩10,771 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,624 | ₩11,106 | ₩10,355 | ₩10,664 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,436 | ₩10,754 | ₩10,275 | ₩10,449 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,148 | ₩10,557 | ₩9,108 | ₩10,355 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,451 | ₩9,054 | ₩8,269 | ₩8,960 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,692 | ₩8,809 | ₩8,502 | ₩8,652 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,947 | ₩9,021 | ₩8,370 | ₩8,625 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,725 | ₩9,933 | ₩9,088 | ₩9,229 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩9,041 | ₩9,202 | ₩8,477 | ₩9,148 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,363 | ₩9,524 | ₩9,014 | ₩9,215 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,652 | ₩9,537 | ₩8,585 | ₩9,255 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,384 | ₩9,108 | ₩8,316 | ₩9,108 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,579 | ₩8,363 | ₩7,579 | ₩8,223 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩8,035 | ₩8,035 | ₩7,203 | ₩7,351 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,612 | ₩8,618 | ₩7,880 | ₩7,954 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,618 | ₩9,658 | ₩8,578 | ₩8,598 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,792 | ₩10,261 | ₩9,745 | ₩9,872 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,188 | ₩9,872 | ₩9,108 | ₩9,618 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,282 | ₩9,416 | ₩8,893 | ₩9,376 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,242 | ₩9,483 | ₩8,933 | ₩9,001 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,518 | ₩9,336 | ₩8,464 | ₩9,269 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,974 | ₩9,094 | ₩8,705 | ₩8,705 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,987 | ₩9,188 | ₩8,987 | ₩9,161 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,269 | ₩9,524 | ₩8,866 | ₩9,054 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,625 | ₩9,470 | ₩8,625 | ₩9,121 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,826 | ₩8,940 | ₩8,397 | ₩8,585 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,518 | ₩9,296 | ₩8,451 | ₩9,161 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,759 | ₩9,148 | ₩8,451 | ₩8,504 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,531 | ₩8,960 | ₩8,451 | ₩8,866 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,853 | ₩8,907 | ₩8,511 | ₩8,719 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,920 | ₩9,550 | ₩8,853 | ₩9,175 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,947 | ₩9,483 | ₩8,692 | ₩8,974 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩9,041 | ₩9,289 | ₩8,571 | ₩8,987 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,746 | ₩9,611 | ₩8,522 | ₩9,457 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,739 | ₩11,093 | ₩8,960 | ₩9,054 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,542 | ₩13,038 | ₩12,341 | ₩13,025 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,206 | ₩12,810 | ₩12,200 | ₩12,582 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,978 | ₩12,273 | ₩11,804 | ₩11,884 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,126 | ₩12,401 | ₩11,777 | ₩11,884 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,810 | ₩12,944 | ₩12,260 | ₩12,367 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,898 | ₩13,038 | ₩11,858 | ₩12,998 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,871 | ₩12,676 | ₩11,817 | ₩12,005 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,287 | ₩12,555 | ₩11,723 | ₩12,072 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,952 | ₩12,890 | ₩11,952 | ₩12,461 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,636 | ₩12,636 | ₩11,603 | ₩11,791 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,542 | ₩12,676 | ₩11,938 | ₩12,542 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,588 | ₩13,923 | ₩12,314 | ₩12,381 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,387 | ₩13,642 | ₩12,649 | ₩13,615 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,978 | ₩13,722 | ₩11,603 | ₩13,548 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,865 | ₩12,139 | ₩10,369 | ₩11,160 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,831 | ₩11,831 | ₩10,945 | ₩11,093 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,528 | ₩12,890 | ₩11,375 | ₩11,791 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,804 | ₩12,567 | ₩11,752 | ₩12,287 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,099 | ₩12,622 | ₩12,032 | ₩12,032 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,461 | ₩12,582 | ₩12,202 | ₩12,488 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,212 | ₩13,212 | ₩12,555 | ₩12,649 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,253 | ₩13,320 | ₩12,762 | ₩13,025 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,414 | ₩13,642 | ₩13,039 | ₩13,212 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,379 | ₩14,755 | ₩13,414 | ₩13,440 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,266 | ₩14,889 | ₩13,266 | ₩14,353 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,166 | ₩13,145 | ₩12,112 | ₩13,119 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,059 | ₩12,287 | ₩11,576 | ₩12,112 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,917 | ₩13,977 | ₩12,806 | ₩12,810 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,306 | ₩13,333 | ₩12,758 | ₩12,850 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩13,011 | ₩13,414 | ₩12,589 | ₩13,212 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩13,051 | ₩13,347 | ₩12,649 | ₩12,904 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,515 | ₩12,998 | ₩12,153 | ₩12,823 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,314 | ₩12,662 | ₩12,233 | ₩12,394 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,515 | ₩12,636 | ₩12,126 | ₩12,153 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,287 | ₩13,078 | ₩12,180 | ₩12,890 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,898 | ₩12,582 | ₩11,898 | ₩12,300 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,858 | ₩12,072 | ₩11,214 | ₩11,898 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,361 | ₩11,858 | ₩11,174 | ₩11,670 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,905 | ₩11,147 | ₩10,838 | ₩11,147 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,959 | ₩11,133 | ₩10,852 | ₩10,932 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,066 | ₩11,603 | ₩10,959 | ₩10,959 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,925 | ₩11,925 | ₩11,254 | ₩11,267 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,603 | ₩12,039 | ₩11,455 | ₩11,952 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,804 | ₩12,072 | ₩11,428 | ₩11,764 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩11,013 | ₩12,233 | ₩10,959 | ₩11,791 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,133 | ₩11,294 | ₩10,825 | ₩10,865 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,482 | ₩11,938 | ₩10,972 | ₩11,053 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,080 | ₩11,536 | ₩10,959 | ₩11,053 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,442 | ₩11,831 | ₩11,053 | ₩11,080 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,569 | ₩12,569 | ₩11,589 | ₩11,630 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,293 | ₩13,521 | ₩12,501 | ₩12,528 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,119 | ₩13,387 | ₩12,595 | ₩13,279 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,797 | ₩13,481 | ₩12,528 | ₩13,119 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,515 | ₩13,226 | ₩12,434 | ₩12,823 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,850 | ₩12,890 | ₩12,367 | ₩12,609 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,279 | ₩13,347 | ₩12,090 | ₩12,408 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,992 | ₩12,628 | ₩11,737 | ₩12,354 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,563 | ₩12,112 | ₩11,563 | ₩12,086 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,616 | ₩11,972 | ₩11,482 | ₩11,522 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,871 | ₩12,153 | ₩11,549 | ₩11,603 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,233 | ₩12,582 | ₩12,139 | ₩12,448 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,764 | ₩12,501 | ₩11,577 | ₩12,220 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,549 | ₩11,878 | ₩11,281 | ₩11,683 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,080 | ₩11,549 | ₩10,932 | ₩11,549 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,597 | ₩11,348 | ₩10,489 | ₩10,959 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,986 | ₩11,451 | ₩10,359 | ₩10,489 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,476 | ₩10,818 | ₩10,235 | ₩10,610 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,248 | ₩10,671 | ₩9,872 | ₩10,503 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,664 | ₩10,932 | ₩10,342 | ₩10,436 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,288 | ₩11,093 | ₩10,261 | ₩10,771 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,959 | ₩10,999 | ₩10,610 | ₩10,731 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,402 | ₩11,764 | ₩11,160 | ₩11,214 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,764 | ₩11,764 | ₩11,093 | ₩11,348 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,528 | ₩12,555 | ₩11,656 | ₩11,764 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,803 | ₩14,285 | ₩11,589 | ₩12,005 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,560 | ₩15,560 | ₩14,768 | ₩15,157 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,667 | ₩15,667 | ₩15,010 | ₩15,546 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,230 | ₩16,696 | ₩15,499 | ₩15,546 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,438 | ₩17,545 | ₩16,713 | ₩17,156 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,271 | ₩17,679 | ₩16,232 | ₩17,424 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,096 | ₩16,794 | ₩15,866 | ₩16,110 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,143 | ₩17,196 | ₩16,244 | ₩16,351 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,947 | ₩17,947 | ₩16,968 | ₩17,089 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,417 | ₩18,444 | ₩17,438 | ₩17,961 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,363 | ₩18,469 | ₩17,813 | ₩18,202 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,344 | ₩17,988 | ₩17,176 | ₩17,719 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,143 | ₩17,545 | ₩16,177 | ₩17,143 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,242 | ₩18,457 | ₩17,561 | ₩17,612 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,511 | ₩19,108 | ₩18,149 | ₩18,283 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,933 | ₩20,244 | ₩17,652 | ₩17,773 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,797 | ₩22,132 | ₩20,107 | ₩20,281 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,181 | ₩21,582 | ₩19,125 | ₩21,234 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,089 | ₩19,470 | ₩16,687 | ₩18,900 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,766 | ₩18,912 | ₩17,639 | ₩17,652 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,617 | ₩20,956 | ₩18,108 | ₩18,135 | -12.04% | 179만 |
|---|