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 | ₩15,777 | ₩18,185 | ₩15,401 | ₩17,440 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,650 | ₩15,307 | ₩14,234 | ₩15,213 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,837 | ₩16,028 | ₩14,502 | ₩15,388 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,231 | ₩24,443 | ₩16,246 | ₩16,649 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,770 | ₩20,768 | ₩16,743 | ₩20,097 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,440 | ₩17,977 | ₩16,018 | ₩16,568 | -5.00% | 204만 |
| 2026.10.01 | ₩16,904 | ₩17,655 | ₩16,246 | ₩16,770 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,965 | ₩17,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,212 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,140 | ₩16,461 | ₩14,127 | ₩16,045 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,919 | ₩14,476 | ₩13,543 | ₩14,033 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,684 | ₩14,315 | ₩12,799 | ₩14,301 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,403 | ₩14,006 | ₩11,323 | ₩13,751 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,249 | ₩12,450 | ₩11,457 | ₩11,511 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,558 | ₩13,147 | ₩10,464 | ₩12,571 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,800 | ₩10,902 | ₩10,290 | ₩10,706 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,504 | ₩10,706 | ₩10,055 | ₩10,572 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,780 | ₩10,920 | ₩9,671 | ₩10,518 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,525 | ₩9,916 | ₩9,324 | ₩9,471 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,324 | ₩9,632 | ₩9,270 | ₩9,378 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,935 | ₩9,579 | ₩8,935 | ₩9,404 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,123 | ₩9,163 | ₩8,747 | ₩9,056 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩9,015 | ₩9,190 | ₩8,841 | ₩9,096 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,163 | ₩9,297 | ₩9,015 | ₩9,109 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,391 | ₩9,471 | ₩9,056 | ₩9,310 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,123 | ₩9,351 | ₩9,042 | ₩9,324 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,606 | ₩9,686 | ₩9,069 | ₩9,324 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,284 | ₩9,792 | ₩9,082 | ₩9,431 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,935 | ₩9,371 | ₩8,881 | ₩9,297 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,257 | ₩9,337 | ₩8,948 | ₩9,136 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,700 | ₩9,773 | ₩9,270 | ₩9,337 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,847 | ₩9,968 | ₩9,619 | ₩9,740 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,834 | ₩10,022 | ₩9,646 | ₩9,700 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,310 | ₩10,236 | ₩9,203 | ₩10,115 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,726 | ₩9,800 | ₩9,056 | ₩9,096 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,512 | ₩9,954 | ₩9,150 | ₩9,928 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,995 | ₩10,256 | ₩9,290 | ₩9,337 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,364 | ₩10,396 | ₩9,324 | ₩10,344 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩9,015 | ₩9,223 | ₩8,680 | ₩8,760 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,989 | ₩9,378 | ₩8,881 | ₩9,284 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,659 | ₩9,659 | ₩9,089 | ₩9,109 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,807 | ₩10,129 | ₩9,646 | ₩9,713 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,129 | ₩10,129 | ₩9,659 | ₩9,673 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,317 | ₩10,424 | ₩9,861 | ₩10,075 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,451 | ₩11,095 | ₩10,209 | ₩10,263 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,148 | ₩11,229 | ₩10,048 | ₩10,692 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,249 | ₩12,396 | ₩11,216 | ₩11,403 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,463 | ₩12,946 | ₩12,383 | ₩12,571 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,953 | ₩12,631 | ₩11,953 | ₩12,571 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,907 | ₩12,114 | ₩10,800 | ₩11,994 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,920 | ₩11,108 | ₩10,518 | ₩10,853 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,411 | ₩10,947 | ₩10,209 | ₩10,853 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,250 | ₩10,759 | ₩10,089 | ₩10,223 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,874 | ₩10,390 | ₩9,686 | ₩10,330 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,115 | ₩10,236 | ₩9,854 | ₩9,995 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,706 | ₩10,759 | ₩9,847 | ₩9,874 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,344 | ₩10,786 | ₩10,303 | ₩10,639 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,397 | ₩10,759 | ₩10,384 | ₩10,504 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,129 | ₩10,692 | ₩9,968 | ₩10,585 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,572 | ₩10,639 | ₩10,122 | ₩10,129 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,733 | ₩10,887 | ₩10,323 | ₩10,612 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,940 | ₩12,074 | ₩11,028 | ₩11,122 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,195 | ₩12,356 | ₩11,900 | ₩12,074 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,208 | ₩12,342 | ₩11,886 | ₩12,128 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,900 | ₩12,510 | ₩11,886 | ₩12,141 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩13,053 | ₩13,154 | ₩11,859 | ₩12,195 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,336 | ₩13,114 | ₩12,208 | ₩13,053 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,128 | ₩12,490 | ₩11,739 | ₩12,168 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,536 | ₩13,771 | ₩12,282 | ₩12,530 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,738 | ₩14,194 | ₩13,013 | ₩13,563 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,832 | ₩14,878 | ₩13,617 | ₩13,952 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,389 | ₩14,945 | ₩13,282 | ₩13,791 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,684 | ₩13,979 | ₩12,960 | ₩13,295 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,845 | ₩14,221 | ₩13,214 | ₩13,697 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,544 | ₩13,872 | ₩12,544 | ₩13,751 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,107 | ₩14,019 | ₩12,664 | ₩12,839 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,141 | ₩13,080 | ₩11,900 | ₩13,053 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,739 | ₩12,812 | ₩11,739 | ₩11,886 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,208 | ₩12,705 | ₩11,752 | ₩12,128 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,618 | ₩12,356 | ₩11,618 | ₩12,302 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩11,001 | ₩12,007 | ₩11,001 | ₩11,470 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,880 | ₩11,430 | ₩10,652 | ₩11,014 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩11,021 | ₩11,336 | ₩10,867 | ₩11,041 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,733 | ₩11,001 | ₩10,411 | ₩10,585 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,706 | ₩10,813 | ₩10,236 | ₩10,733 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,813 | ₩11,739 | ₩10,625 | ₩10,652 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,826 | ₩11,269 | ₩10,236 | ₩11,068 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,269 | ₩11,403 | ₩10,753 | ₩10,853 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,940 | ₩12,043 | ₩10,645 | ₩11,028 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,457 | ₩14,127 | ₩11,421 | ₩12,141 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,088 | ₩12,285 | ₩11,344 | ₩11,712 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,967 | ₩13,053 | ₩11,841 | ₩12,517 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,302 | ₩12,550 | ₩11,927 | ₩12,262 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,611 | ₩13,080 | ₩12,202 | ₩12,571 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,806 | ₩12,946 | ₩11,739 | ₩12,691 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,712 | ₩12,074 | ₩11,511 | ₩11,685 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,578 | ₩12,175 | ₩11,470 | ₩11,658 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,974 | ₩11,692 | ₩10,974 | ₩11,283 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,223 | ₩11,014 | ₩10,075 | ₩10,840 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,914 | ₩10,427 | ₩9,726 | ₩10,357 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,686 | ₩10,142 | ₩9,525 | ₩9,874 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,344 | ₩10,344 | ₩9,726 | ₩9,887 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,169 | ₩10,491 | ₩10,102 | ₩10,344 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,511 | ₩11,806 | ₩10,464 | ₩10,531 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,108 | ₩11,698 | ₩10,880 | ₩11,524 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,511 | ₩11,779 | ₩11,162 | ₩11,189 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,779 | ₩12,128 | ₩11,283 | ₩11,631 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,605 | ₩12,804 | ₩11,202 | ₩11,980 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,416 | ₩14,274 | ₩13,048 | ₩13,845 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,906 | ₩13,872 | ₩12,275 | ₩13,523 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,590 | ₩13,697 | ₩12,758 | ₩13,027 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,799 | ₩14,221 | ₩12,538 | ₩13,295 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,652 | ₩13,107 | ₩11,269 | ₩13,013 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,102 | ₩11,551 | ₩10,082 | ₩11,350 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,397 | ₩10,424 | ₩9,619 | ₩10,062 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,169 | ₩10,578 | ₩10,142 | ₩10,531 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,451 | ₩10,800 | ₩10,109 | ₩10,491 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,437 | ₩10,712 | ₩10,317 | ₩10,558 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,135 | ₩11,202 | ₩10,183 | ₩10,330 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,202 | ₩11,497 | ₩11,148 | ₩11,323 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,746 | ₩11,980 | ₩10,692 | ₩11,014 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,518 | ₩10,961 | ₩10,397 | ₩10,706 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,122 | ₩11,122 | ₩10,491 | ₩10,773 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,625 | ₩11,108 | ₩10,357 | ₩10,665 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,437 | ₩10,755 | ₩10,276 | ₩10,451 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,150 | ₩10,558 | ₩9,109 | ₩10,357 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,452 | ₩9,056 | ₩8,271 | ₩8,962 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,693 | ₩8,810 | ₩8,503 | ₩8,653 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,948 | ₩9,022 | ₩8,371 | ₩8,626 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,726 | ₩9,934 | ₩9,089 | ₩9,230 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩9,042 | ₩9,203 | ₩8,479 | ₩9,150 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,364 | ₩9,525 | ₩9,015 | ₩9,217 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,653 | ₩9,539 | ₩8,586 | ₩9,257 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,385 | ₩9,109 | ₩8,318 | ₩9,109 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,580 | ₩8,365 | ₩7,580 | ₩8,224 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩8,036 | ₩8,036 | ₩7,204 | ₩7,352 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,613 | ₩8,620 | ₩7,882 | ₩7,956 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,619 | ₩9,659 | ₩8,579 | ₩8,599 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,793 | ₩10,263 | ₩9,747 | ₩9,874 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,190 | ₩9,874 | ₩9,109 | ₩9,619 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,284 | ₩9,418 | ₩8,895 | ₩9,378 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,243 | ₩9,485 | ₩8,935 | ₩9,002 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,519 | ₩9,337 | ₩8,465 | ₩9,270 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,975 | ₩9,096 | ₩8,707 | ₩8,707 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,989 | ₩9,190 | ₩8,989 | ₩9,163 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,270 | ₩9,525 | ₩8,868 | ₩9,056 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,626 | ₩9,471 | ₩8,626 | ₩9,123 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,828 | ₩8,942 | ₩8,398 | ₩8,586 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,519 | ₩9,297 | ₩8,452 | ₩9,163 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,760 | ₩9,150 | ₩8,452 | ₩8,506 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,532 | ₩8,962 | ₩8,452 | ₩8,868 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,854 | ₩8,908 | ₩8,512 | ₩8,720 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,921 | ₩9,552 | ₩8,854 | ₩9,176 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,948 | ₩9,485 | ₩8,693 | ₩8,975 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩9,042 | ₩9,290 | ₩8,573 | ₩8,989 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,747 | ₩9,612 | ₩8,523 | ₩9,458 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,741 | ₩11,095 | ₩8,962 | ₩9,056 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,544 | ₩13,040 | ₩12,342 | ₩13,027 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,208 | ₩12,812 | ₩12,202 | ₩12,584 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,980 | ₩12,275 | ₩11,806 | ₩11,886 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,128 | ₩12,403 | ₩11,779 | ₩11,886 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,812 | ₩12,946 | ₩12,262 | ₩12,369 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,900 | ₩13,040 | ₩11,859 | ₩13,000 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,873 | ₩12,678 | ₩11,819 | ₩12,007 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,289 | ₩12,557 | ₩11,725 | ₩12,074 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,953 | ₩12,892 | ₩11,953 | ₩12,463 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,638 | ₩12,638 | ₩11,605 | ₩11,792 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,544 | ₩12,678 | ₩11,940 | ₩12,544 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,590 | ₩13,925 | ₩12,316 | ₩12,383 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,389 | ₩13,644 | ₩12,651 | ₩13,617 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,980 | ₩13,724 | ₩11,605 | ₩13,550 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,867 | ₩12,141 | ₩10,370 | ₩11,162 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,833 | ₩11,833 | ₩10,947 | ₩11,095 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,530 | ₩12,892 | ₩11,377 | ₩11,792 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,806 | ₩12,569 | ₩11,753 | ₩12,289 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,101 | ₩12,624 | ₩12,034 | ₩12,034 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,463 | ₩12,584 | ₩12,204 | ₩12,490 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,214 | ₩13,214 | ₩12,557 | ₩12,651 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,255 | ₩13,322 | ₩12,764 | ₩13,027 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,416 | ₩13,644 | ₩13,041 | ₩13,214 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,382 | ₩14,757 | ₩13,416 | ₩13,443 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,268 | ₩14,891 | ₩13,268 | ₩14,355 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,168 | ₩13,147 | ₩12,114 | ₩13,121 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,061 | ₩12,289 | ₩11,578 | ₩12,114 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,919 | ₩13,979 | ₩12,808 | ₩12,812 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,308 | ₩13,335 | ₩12,760 | ₩12,852 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩13,013 | ₩13,416 | ₩12,591 | ₩13,214 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩13,053 | ₩13,349 | ₩12,651 | ₩12,906 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,517 | ₩13,000 | ₩12,155 | ₩12,825 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,316 | ₩12,664 | ₩12,235 | ₩12,396 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,517 | ₩12,638 | ₩12,128 | ₩12,155 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,289 | ₩13,080 | ₩12,181 | ₩12,892 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,900 | ₩12,584 | ₩11,900 | ₩12,302 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,859 | ₩12,074 | ₩11,216 | ₩11,900 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,363 | ₩11,859 | ₩11,175 | ₩11,672 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,907 | ₩11,148 | ₩10,840 | ₩11,148 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,961 | ₩11,135 | ₩10,853 | ₩10,934 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,068 | ₩11,605 | ₩10,961 | ₩10,961 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,927 | ₩11,927 | ₩11,256 | ₩11,269 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,605 | ₩12,041 | ₩11,457 | ₩11,953 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,806 | ₩12,074 | ₩11,430 | ₩11,766 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩11,014 | ₩12,235 | ₩10,961 | ₩11,792 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,135 | ₩11,296 | ₩10,826 | ₩10,867 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,484 | ₩11,940 | ₩10,974 | ₩11,055 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,081 | ₩11,538 | ₩10,961 | ₩11,055 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,444 | ₩11,833 | ₩11,055 | ₩11,081 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,571 | ₩12,571 | ₩11,591 | ₩11,631 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,295 | ₩13,523 | ₩12,503 | ₩12,530 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,121 | ₩13,389 | ₩12,597 | ₩13,282 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,799 | ₩13,483 | ₩12,530 | ₩13,121 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,517 | ₩13,228 | ₩12,436 | ₩12,825 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,852 | ₩12,892 | ₩12,369 | ₩12,611 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,282 | ₩13,349 | ₩12,092 | ₩12,410 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,994 | ₩12,630 | ₩11,739 | ₩12,356 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,564 | ₩12,114 | ₩11,564 | ₩12,088 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,618 | ₩11,974 | ₩11,484 | ₩11,524 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,873 | ₩12,155 | ₩11,551 | ₩11,605 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,235 | ₩12,584 | ₩12,141 | ₩12,450 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,766 | ₩12,503 | ₩11,579 | ₩12,222 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,551 | ₩11,880 | ₩11,283 | ₩11,685 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,081 | ₩11,551 | ₩10,934 | ₩11,551 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,598 | ₩11,350 | ₩10,491 | ₩10,961 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,987 | ₩11,453 | ₩10,361 | ₩10,491 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,478 | ₩10,820 | ₩10,236 | ₩10,612 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,250 | ₩10,672 | ₩9,874 | ₩10,504 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,665 | ₩10,934 | ₩10,344 | ₩10,437 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,290 | ₩11,095 | ₩10,263 | ₩10,773 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,961 | ₩11,001 | ₩10,612 | ₩10,733 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,403 | ₩11,766 | ₩11,162 | ₩11,216 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,766 | ₩11,766 | ₩11,095 | ₩11,350 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,530 | ₩12,557 | ₩11,658 | ₩11,766 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,805 | ₩14,288 | ₩11,591 | ₩12,007 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,562 | ₩15,562 | ₩14,771 | ₩15,160 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,670 | ₩15,670 | ₩15,012 | ₩15,549 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,233 | ₩16,699 | ₩15,502 | ₩15,549 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,440 | ₩17,548 | ₩16,716 | ₩17,159 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,273 | ₩17,682 | ₩16,234 | ₩17,427 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,099 | ₩16,796 | ₩15,868 | ₩16,112 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,145 | ₩17,199 | ₩16,246 | ₩16,354 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,950 | ₩17,950 | ₩16,971 | ₩17,092 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,420 | ₩18,447 | ₩17,440 | ₩17,964 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,366 | ₩18,472 | ₩17,816 | ₩18,205 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,347 | ₩17,990 | ₩17,179 | ₩17,722 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,145 | ₩17,548 | ₩16,179 | ₩17,145 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,245 | ₩18,460 | ₩17,564 | ₩17,615 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,514 | ₩19,111 | ₩18,151 | ₩18,286 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,936 | ₩20,247 | ₩17,655 | ₩17,776 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,801 | ₩22,136 | ₩20,110 | ₩20,285 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,184 | ₩21,586 | ₩19,128 | ₩21,237 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,092 | ₩19,473 | ₩16,689 | ₩18,903 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,769 | ₩18,915 | ₩17,642 | ₩17,655 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,620 | ₩20,959 | ₩18,111 | ₩18,138 | -12.04% | 179만 |
|---|