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 | ₩15,725 | ₩18,125 | ₩15,351 | ₩17,383 | +10.54% | 451.4만 |
| 2026.10.08 | ₩14,602 | ₩15,257 | ₩14,187 | ₩15,163 | +3.85% | 320.5만 |
| 2026.10.07 | ₩15,785 | ₩15,975 | ₩14,455 | ₩15,337 | -2.84% | 645.4만 |
| 2026.10.06 | ₩20,164 | ₩24,363 | ₩16,193 | ₩16,594 | -17.71% | 1313.8만 |
| 2026.10.05 | ₩16,715 | ₩20,699 | ₩16,688 | ₩20,031 | +19.84% | 769.1만 |
| 2026.10.02 | ₩17,383 | ₩17,918 | ₩15,966 | ₩16,514 | -5.00% | 204만 |
| 2026.10.01 | ₩16,848 | ₩17,597 | ₩16,193 | ₩16,715 | -0.79% | 291.5만 |
| 2026.09.30 | ₩15,912 | ₩17,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,156 |
| +7.82% |
| 464.8만 |
| 2026.09.29 | ₩14,094 | ₩16,407 | ₩14,080 | ₩15,992 | +13.47% | 474.6만 |
|---|
| 2026.09.28 | ₩13,873 | ₩14,428 | ₩13,499 | ₩13,987 | +0.82% | 212.1만 |
|---|
| 2026.09.25 | ₩13,639 | ₩14,267 | ₩12,757 | ₩14,254 | +4.51% | 231만 |
|---|
| 2026.09.24 | ₩11,366 | ₩13,960 | ₩11,286 | ₩13,706 | +20.59% | 402.2만 |
|---|
| 2026.09.23 | ₩12,208 | ₩12,409 | ₩11,419 | ₩11,473 | -6.02% | 184.4만 |
|---|
| 2026.09.22 | ₩10,523 | ₩13,104 | ₩10,430 | ₩12,529 | +19.06% | 332.8만 |
|---|
| 2026.09.21 | ₩10,764 | ₩10,866 | ₩10,256 | ₩10,671 | -0.87% | 165.2만 |
|---|
| 2026.09.18 | ₩10,470 | ₩10,671 | ₩10,022 | ₩10,537 | +0.64% | 176.2만 |
|---|
| 2026.09.17 | ₩9,748 | ₩10,884 | ₩9,640 | ₩10,483 | +7.54% | 265.8만 |
|---|
| 2026.09.16 | ₩9,494 | ₩9,883 | ₩9,293 | ₩9,440 | -0.56% | 97.6만 |
|---|
| 2026.09.15 | ₩9,293 | ₩9,601 | ₩9,240 | ₩9,347 | +0.58% | 73.3만 |
|---|
| 2026.09.14 | ₩8,905 | ₩9,547 | ₩8,905 | ₩9,373 | +5.26% | 102.8만 |
|---|
| 2026.09.11 | ₩9,093 | ₩9,133 | ₩8,718 | ₩9,026 | -0.74% | 93.2만 |
|---|
| 2026.09.10 | ₩8,986 | ₩9,160 | ₩8,812 | ₩9,066 | +0.89% | 67.9만 |
|---|
| 2026.09.09 | ₩9,133 | ₩9,267 | ₩8,986 | ₩9,079 | -0.59% | 89.3만 |
|---|
| 2026.09.08 | ₩9,360 | ₩9,440 | ₩9,026 | ₩9,280 | -0.86% | 107.7만 |
|---|
| 2026.09.04 | ₩9,093 | ₩9,320 | ₩9,012 | ₩9,293 | +2.21% | 65.6만 |
|---|
| 2026.09.03 | ₩9,574 | ₩9,654 | ₩9,039 | ₩9,293 | -2.93% | 86만 |
|---|
| 2026.09.02 | ₩9,253 | ₩9,760 | ₩9,053 | ₩9,400 | +1.59% | 126.9만 |
|---|
| 2026.09.01 | ₩8,905 | ₩9,340 | ₩8,852 | ₩9,267 | +4.05% | 181.1만 |
|---|
| 2026.08.31 | ₩9,226 | ₩9,307 | ₩8,919 | ₩9,106 | -1.30% | 120.9만 |
|---|
| 2026.08.28 | ₩9,668 | ₩9,741 | ₩9,240 | ₩9,307 | -3.73% | 126.4만 |
|---|
| 2026.08.27 | ₩9,815 | ₩9,935 | ₩9,587 | ₩9,708 | -1.09% | 75.7만 |
|---|
| 2026.08.26 | ₩9,801 | ₩9,989 | ₩9,614 | ₩9,668 | -1.36% | 62.8만 |
|---|
| 2026.08.25 | ₩9,280 | ₩10,203 | ₩9,173 | ₩10,082 | +8.65% | 168.2만 |
|---|
| 2026.08.24 | ₩9,694 | ₩9,768 | ₩9,026 | ₩9,066 | -6.48% | 107.6만 |
|---|
| 2026.08.21 | ₩9,480 | ₩9,922 | ₩9,119 | ₩9,895 | +4.37% | 143만 |
|---|
| 2026.08.20 | ₩9,962 | ₩10,223 | ₩9,260 | ₩9,307 | -6.58% | 142만 |
|---|
| 2026.08.19 | ₩9,333 | ₩10,362 | ₩9,293 | ₩10,310 | +10.46% | 246.7만 |
|---|
| 2026.08.18 | ₩8,986 | ₩9,193 | ₩8,651 | ₩8,732 | -2.83% | 111.5만 |
|---|
| 2026.08.17 | ₩8,959 | ₩9,347 | ₩8,852 | ₩9,253 | +3.28% | 69만 |
|---|
| 2026.08.14 | ₩9,628 | ₩9,628 | ₩9,059 | ₩9,079 | -5.69% | 145.1만 |
|---|
| 2026.08.13 | ₩9,775 | ₩10,096 | ₩9,614 | ₩9,681 | -0.96% | 111.9만 |
|---|
| 2026.08.12 | ₩10,096 | ₩10,096 | ₩9,628 | ₩9,641 | -4.50% | 106.5만 |
|---|
| 2026.08.11 | ₩10,283 | ₩10,390 | ₩9,828 | ₩10,042 | -2.34% | 134.9만 |
|---|
| 2026.08.10 | ₩10,416 | ₩11,058 | ₩10,176 | ₩10,229 | -1.80% | 132.5만 |
|---|
| 2026.08.07 | ₩11,112 | ₩11,192 | ₩10,015 | ₩10,657 | -4.09% | 165.4만 |
|---|
| 2026.08.06 | ₩12,208 | ₩12,355 | ₩11,179 | ₩11,366 | -6.90% | 173.4만 |
|---|
| 2026.08.05 | ₩12,422 | ₩12,904 | ₩12,342 | ₩12,529 | +0.86% | 99만 |
|---|
| 2026.08.04 | ₩11,914 | ₩12,589 | ₩11,914 | ₩12,529 | +5.16% | 106.5만 |
|---|
| 2026.08.03 | ₩10,871 | ₩12,075 | ₩10,764 | ₩11,954 | +9.96% | 142.1만 |
|---|
| 2026.07.31 | ₩10,884 | ₩11,072 | ₩10,483 | ₩10,818 | -0.61% | 63만 |
|---|
| 2026.07.30 | ₩10,376 | ₩10,911 | ₩10,176 | ₩10,818 | +4.25% | 64.2만 |
|---|
| 2026.07.29 | ₩10,216 | ₩10,724 | ₩10,055 | ₩10,189 | -0.26% | 76만 |
|---|
| 2026.07.28 | ₩9,841 | ₩10,356 | ₩9,654 | ₩10,296 | +4.62% | 83.3만 |
|---|
| 2026.07.27 | ₩10,082 | ₩10,203 | ₩9,821 | ₩9,962 | -1.19% | 57.6만 |
|---|
| 2026.07.24 | ₩10,671 | ₩10,724 | ₩9,815 | ₩9,841 | -7.77% | 77.1만 |
|---|
| 2026.07.23 | ₩10,310 | ₩10,751 | ₩10,269 | ₩10,604 | +2.85% | 76.3만 |
|---|
| 2026.07.22 | ₩10,363 | ₩10,724 | ₩10,350 | ₩10,470 | +1.03% | 60.4만 |
|---|
| 2026.07.21 | ₩10,096 | ₩10,657 | ₩9,935 | ₩10,550 | +4.50% | 70.4만 |
|---|
| 2026.07.20 | ₩10,537 | ₩10,604 | ₩10,089 | ₩10,096 | -4.19% | 87.8만 |
|---|
| 2026.07.17 | ₩10,697 | ₩10,851 | ₩10,289 | ₩10,577 | -1.13% | 115.8만 |
|---|
| 2026.07.16 | ₩11,901 | ₩12,034 | ₩10,991 | ₩11,085 | -6.85% | 124.4만 |
|---|
| 2026.07.15 | ₩12,155 | ₩12,315 | ₩11,861 | ₩12,034 | -0.99% | 60.7만 |
|---|
| 2026.07.14 | ₩12,168 | ₩12,302 | ₩11,847 | ₩12,088 | -0.66% | 70.3만 |
|---|
| 2026.07.13 | ₩11,861 | ₩12,469 | ₩11,847 | ₩12,101 | +2.03% | 65.5만 |
|---|
| 2026.07.10 | ₩13,011 | ₩13,111 | ₩11,820 | ₩12,155 | -6.58% | 108.5만 |
|---|
| 2026.07.09 | ₩12,295 | ₩13,071 | ₩12,168 | ₩13,011 | +5.82% | 120.1만 |
|---|
| 2026.07.08 | ₩12,088 | ₩12,449 | ₩11,700 | ₩12,128 | +0.33% | 109.8만 |
|---|
| 2026.07.07 | ₩13,492 | ₩13,726 | ₩12,242 | ₩12,489 | -7.43% | 116.2만 |
|---|
| 2026.07.06 | ₩13,693 | ₩14,147 | ₩12,970 | ₩13,519 | -1.27% | 139.2만 |
|---|
| 2026.07.02 | ₩13,786 | ₩14,829 | ₩13,572 | ₩13,906 | +0.87% | 86.5만 |
|---|
| 2026.07.01 | ₩13,345 | ₩14,896 | ₩13,238 | ₩13,746 | +3.01% | 172.5만 |
|---|
| 2026.06.30 | ₩13,639 | ₩13,933 | ₩12,917 | ₩13,251 | -2.84% | 104.4만 |
|---|
| 2026.06.29 | ₩13,799 | ₩14,174 | ₩13,171 | ₩13,652 | -1.07% | 131.8만 |
|---|
| 2026.06.26 | ₩12,502 | ₩13,826 | ₩12,502 | ₩13,706 | +9.63% | 252.9만 |
|---|
| 2026.06.25 | ₩13,064 | ₩13,973 | ₩12,623 | ₩12,797 | -2.05% | 143.4만 |
|---|
| 2026.06.24 | ₩12,101 | ₩13,037 | ₩11,861 | ₩13,011 | +7.51% | 120만 |
|---|
| 2026.06.23 | ₩11,700 | ₩12,770 | ₩11,700 | ₩11,847 | +1.26% | 96.9만 |
|---|
| 2026.06.22 | ₩12,168 | ₩12,663 | ₩11,714 | ₩12,088 | -0.66% | 87.3만 |
|---|
| 2026.06.18 | ₩11,580 | ₩12,315 | ₩11,580 | ₩12,262 | +5.89% | 154.6만 |
|---|
| 2026.06.17 | ₩10,965 | ₩11,968 | ₩10,965 | ₩11,433 | +4.27% | 117.6만 |
|---|
| 2026.06.16 | ₩10,844 | ₩11,393 | ₩10,617 | ₩10,978 | +1.23% | 73.4만 |
|---|
| 2026.06.15 | ₩10,985 | ₩11,299 | ₩10,831 | ₩11,005 | +0.18% | 63.8만 |
|---|
| 2026.06.12 | ₩10,697 | ₩10,965 | ₩10,376 | ₩10,550 | -1.38% | 69.7만 |
|---|
| 2026.06.11 | ₩10,671 | ₩10,778 | ₩10,203 | ₩10,697 | +0.25% | 101.1만 |
|---|
| 2026.06.10 | ₩10,778 | ₩11,700 | ₩10,590 | ₩10,617 | -1.49% | 100.5만 |
|---|
| 2026.06.09 | ₩10,791 | ₩11,232 | ₩10,203 | ₩11,032 | +2.23% | 110.2만 |
|---|
| 2026.06.08 | ₩11,232 | ₩11,366 | ₩10,717 | ₩10,818 | -3.69% | 82.1만 |
|---|
| 2026.06.05 | ₩11,901 | ₩12,004 | ₩10,610 | ₩10,991 | -7.64% | 152만 |
|---|
| 2026.06.04 | ₩11,419 | ₩14,080 | ₩11,383 | ₩12,101 | +5.97% | 418.7만 |
|---|
| 2026.06.03 | ₩12,048 | ₩12,244 | ₩11,307 | ₩11,673 | -3.11% | 134.4만 |
|---|
| 2026.06.02 | ₩11,927 | ₩13,011 | ₩11,802 | ₩12,476 | +4.60% | 288.1만 |
|---|
| 2026.06.01 | ₩12,262 | ₩12,509 | ₩11,887 | ₩12,222 | -0.33% | 108만 |
|---|
| 2026.05.29 | ₩12,569 | ₩13,037 | ₩12,161 | ₩12,529 | -0.32% | 118.3만 |
|---|
| 2026.05.28 | ₩11,767 | ₩12,904 | ₩11,700 | ₩12,650 | +7.50% | 145.1만 |
|---|
| 2026.05.27 | ₩11,673 | ₩12,034 | ₩11,473 | ₩11,647 | -0.23% | 71.3만 |
|---|
| 2026.05.26 | ₩11,540 | ₩12,135 | ₩11,433 | ₩11,620 | +0.70% | 95.3만 |
|---|
| 2026.05.22 | ₩10,938 | ₩11,653 | ₩10,938 | ₩11,246 | +2.81% | 87.4만 |
|---|
| 2026.05.21 | ₩10,189 | ₩10,978 | ₩10,042 | ₩10,804 | +6.04% | 66만 |
|---|
| 2026.05.20 | ₩9,882 | ₩10,392 | ₩9,694 | ₩10,323 | +4.47% | 69.2만 |
|---|
| 2026.05.19 | ₩9,654 | ₩10,109 | ₩9,494 | ₩9,841 | +1.94% | 82.5만 |
|---|
| 2026.05.18 | ₩10,310 | ₩10,310 | ₩9,694 | ₩9,855 | -4.41% | 104.1만 |
|---|
| 2026.05.15 | ₩10,136 | ₩10,457 | ₩10,069 | ₩10,310 | +1.72% | 104.5만 |
|---|
| 2026.05.14 | ₩11,473 | ₩11,767 | ₩10,430 | ₩10,497 | -8.51% | 106.1만 |
|---|
| 2026.05.13 | ₩11,072 | ₩11,660 | ₩10,844 | ₩11,486 | +3.74% | 122.9만 |
|---|
| 2026.05.12 | ₩11,473 | ₩11,740 | ₩11,125 | ₩11,152 | -2.80% | 132.1만 |
|---|
| 2026.05.11 | ₩11,740 | ₩12,088 | ₩11,246 | ₩11,593 | -1.25% | 162.1만 |
|---|
| 2026.05.08 | ₩11,566 | ₩12,762 | ₩11,165 | ₩11,941 | +3.24% | 221.3만 |
|---|
| 2026.05.07 | ₩13,372 | ₩14,227 | ₩13,005 | ₩13,799 | +3.20% | 206.3만 |
|---|
| 2026.05.06 | ₩12,863 | ₩13,826 | ₩12,235 | ₩13,479 | +4.78% | 190.8만 |
|---|
| 2026.05.05 | ₩13,545 | ₩13,652 | ₩12,716 | ₩12,984 | -4.15% | 141.5만 |
|---|
| 2026.05.04 | ₩12,757 | ₩14,174 | ₩12,497 | ₩13,251 | +3.88% | 217.8만 |
|---|
| 2026.05.01 | ₩11,613 | ₩13,064 | ₩11,232 | ₩12,970 | +11.69% | 211.4만 |
|---|
| 2026.04.30 | ₩10,069 | ₩11,513 | ₩10,049 | ₩11,312 | +12.35% | 153.4만 |
|---|
| 2026.04.29 | ₩10,363 | ₩10,390 | ₩9,587 | ₩10,029 | -3.23% | 127만 |
|---|
| 2026.04.28 | ₩10,136 | ₩10,544 | ₩10,109 | ₩10,497 | +3.56% | 53.7만 |
|---|
| 2026.04.27 | ₩10,416 | ₩10,764 | ₩10,076 | ₩10,457 | +0.39% | 81.1만 |
|---|
| 2026.04.24 | ₩10,403 | ₩10,677 | ₩10,283 | ₩10,523 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩11,098 | ₩11,165 | ₩10,149 | ₩10,296 | -7.23% | 87만 |
|---|
| 2026.04.22 | ₩11,165 | ₩11,459 | ₩11,112 | ₩11,286 | +1.08% | 84.7만 |
|---|
| 2026.04.21 | ₩10,711 | ₩11,941 | ₩10,657 | ₩10,978 | +2.50% | 122.5만 |
|---|
| 2026.04.20 | ₩10,483 | ₩10,925 | ₩10,363 | ₩10,671 | +1.79% | 94.5만 |
|---|
| 2026.04.17 | ₩11,085 | ₩11,085 | ₩10,457 | ₩10,737 | -3.14% | 160.1만 |
|---|
| 2026.04.16 | ₩10,590 | ₩11,072 | ₩10,323 | ₩10,630 | +0.38% | 147.1만 |
|---|
| 2026.04.15 | ₩10,403 | ₩10,720 | ₩10,243 | ₩10,416 | +0.13% | 83.1만 |
|---|
| 2026.04.14 | ₩9,119 | ₩10,523 | ₩9,079 | ₩10,323 | +13.20% | 201.7만 |
|---|
| 2026.04.13 | ₩8,424 | ₩9,026 | ₩8,244 | ₩8,932 | +6.03% | 102만 |
|---|
| 2026.04.10 | ₩8,665 | ₩8,781 | ₩8,475 | ₩8,625 | -0.46% | 74.8만 |
|---|
| 2026.04.09 | ₩8,919 | ₩8,992 | ₩8,344 | ₩8,598 | -3.60% | 91.8만 |
|---|
| 2026.04.08 | ₩9,694 | ₩9,902 | ₩9,059 | ₩9,200 | -5.10% | 75.1만 |
|---|
| 2026.04.07 | ₩9,012 | ₩9,173 | ₩8,451 | ₩9,119 | +1.19% | 85.3만 |
|---|
| 2026.04.06 | ₩9,333 | ₩9,494 | ₩8,986 | ₩9,186 | -1.58% | 84.1만 |
|---|
| 2026.04.02 | ₩8,625 | ₩9,507 | ₩8,558 | ₩9,226 | +6.98% | 143.8만 |
|---|
| 2026.04.01 | ₩8,357 | ₩9,079 | ₩8,290 | ₩9,079 | +8.64% | 106.2만 |
|---|
| 2026.03.31 | ₩7,555 | ₩8,337 | ₩7,555 | ₩8,197 | +8.50% | 123.4만 |
|---|
| 2026.03.30 | ₩8,010 | ₩8,010 | ₩7,181 | ₩7,328 | -8.51% | 211.7만 |
|---|
| 2026.03.27 | ₩8,585 | ₩8,591 | ₩7,856 | ₩7,929 | -7.63% | 162.8만 |
|---|
| 2026.03.26 | ₩9,587 | ₩9,628 | ₩8,551 | ₩8,571 | -10.60% | 120.1만 |
|---|
| 2026.03.25 | ₩9,761 | ₩10,229 | ₩9,714 | ₩9,841 | +0.82% | 104.6만 |
|---|
| 2026.03.24 | ₩9,160 | ₩9,841 | ₩9,079 | ₩9,587 | +4.67% | 118.9만 |
|---|
| 2026.03.23 | ₩9,253 | ₩9,387 | ₩8,865 | ₩9,347 | +1.01% | 118.6만 |
|---|
| 2026.03.20 | ₩9,213 | ₩9,454 | ₩8,905 | ₩8,972 | -2.61% | 149.1만 |
|---|
| 2026.03.19 | ₩8,491 | ₩9,307 | ₩8,437 | ₩9,240 | +8.82% | 85만 |
|---|
| 2026.03.18 | ₩8,946 | ₩9,066 | ₩8,678 | ₩8,678 | -2.99% | 82.8만 |
|---|
| 2026.03.17 | ₩8,959 | ₩9,160 | ₩8,959 | ₩9,133 | +1.94% | 52.4만 |
|---|
| 2026.03.16 | ₩9,240 | ₩9,494 | ₩8,839 | ₩9,026 | -2.32% | 98만 |
|---|
| 2026.03.13 | ₩8,598 | ₩9,440 | ₩8,598 | ₩9,093 | +5.75% | 175.7만 |
|---|
| 2026.03.12 | ₩8,799 | ₩8,912 | ₩8,371 | ₩8,558 | -2.74% | 243.8만 |
|---|
| 2026.03.11 | ₩8,491 | ₩9,267 | ₩8,424 | ₩9,133 | +7.56% | 100.4만 |
|---|
| 2026.03.10 | ₩8,732 | ₩9,119 | ₩8,424 | ₩8,478 | -2.91% | 87.7만 |
|---|
| 2026.03.09 | ₩8,504 | ₩8,932 | ₩8,424 | ₩8,839 | +3.93% | 82만 |
|---|
| 2026.03.06 | ₩8,825 | ₩8,879 | ₩8,484 | ₩8,692 | -1.52% | 94만 |
|---|
| 2026.03.05 | ₩8,892 | ₩9,521 | ₩8,825 | ₩9,146 | +2.86% | 103.2만 |
|---|
| 2026.03.04 | ₩8,919 | ₩9,454 | ₩8,665 | ₩8,946 | +0.30% | 130.2만 |
|---|
| 2026.03.03 | ₩9,012 | ₩9,260 | ₩8,544 | ₩8,959 | -0.59% | 172.7만 |
|---|
| 2026.03.02 | ₩8,718 | ₩9,581 | ₩8,495 | ₩9,427 | +8.13% | 197.6만 |
|---|
| 2026.02.27 | ₩10,705 | ₩11,058 | ₩8,932 | ₩9,026 | -15.69% | 390.8만 |
|---|
| 2026.02.26 | ₩12,502 | ₩12,997 | ₩12,302 | ₩12,984 | +3.85% | 97.9만 |
|---|
| 2026.02.25 | ₩12,168 | ₩12,770 | ₩12,161 | ₩12,543 | +3.08% | 86만 |
|---|
| 2026.02.24 | ₩11,941 | ₩12,235 | ₩11,767 | ₩11,847 | -0.78% | 55.7만 |
|---|
| 2026.02.23 | ₩12,088 | ₩12,362 | ₩11,740 | ₩11,847 | -1.99% | 54.2만 |
|---|
| 2026.02.20 | ₩12,770 | ₩12,904 | ₩12,222 | ₩12,329 | -3.46% | 64.2만 |
|---|
| 2026.02.19 | ₩11,861 | ₩12,997 | ₩11,820 | ₩12,957 | +9.24% | 73.4만 |
|---|
| 2026.02.18 | ₩11,834 | ₩12,636 | ₩11,780 | ₩11,968 | +1.13% | 79.7만 |
|---|
| 2026.02.17 | ₩12,248 | ₩12,516 | ₩11,687 | ₩12,034 | -1.75% | 86.1만 |
|---|
| 2026.02.13 | ₩11,914 | ₩12,850 | ₩11,914 | ₩12,422 | +4.26% | 81.6만 |
|---|
| 2026.02.12 | ₩12,596 | ₩12,596 | ₩11,566 | ₩11,754 | -6.69% | 128.2만 |
|---|
| 2026.02.11 | ₩12,502 | ₩12,636 | ₩11,901 | ₩12,502 | 0.00% | 85.2만 |
|---|
| 2026.02.10 | ₩13,545 | ₩13,880 | ₩12,275 | ₩12,342 | -8.88% | 104.8만 |
|---|
| 2026.02.09 | ₩13,345 | ₩13,599 | ₩12,609 | ₩13,572 | +1.70% | 137.1만 |
|---|
| 2026.02.06 | ₩11,941 | ₩13,679 | ₩11,566 | ₩13,505 | +13.10% | 265.8만 |
|---|
| 2026.02.05 | ₩10,831 | ₩12,101 | ₩10,336 | ₩11,125 | +2.72% | 455만 |
|---|
| 2026.02.04 | ₩11,794 | ₩11,794 | ₩10,911 | ₩11,058 | -6.24% | 78.4만 |
|---|
| 2026.02.03 | ₩12,489 | ₩12,850 | ₩11,339 | ₩11,754 | -5.89% | 81.6만 |
|---|
| 2026.02.02 | ₩11,767 | ₩12,528 | ₩11,715 | ₩12,248 | +4.09% | 88.3만 |
|---|
| 2026.01.30 | ₩12,061 | ₩12,583 | ₩11,994 | ₩11,994 | -0.55% | 76.9만 |
|---|
| 2026.01.29 | ₩12,422 | ₩12,543 | ₩12,164 | ₩12,449 | +0.22% | 60.1만 |
|---|
| 2026.01.28 | ₩13,171 | ₩13,171 | ₩12,516 | ₩12,609 | -4.26% | 53.7만 |
|---|
| 2026.01.27 | ₩13,211 | ₩13,278 | ₩12,722 | ₩12,984 | -1.72% | 68.9만 |
|---|
| 2026.01.26 | ₩13,372 | ₩13,599 | ₩12,999 | ₩13,171 | -1.50% | 51.2만 |
|---|
| 2026.01.23 | ₩14,334 | ₩14,709 | ₩13,372 | ₩13,398 | -6.53% | 78.5만 |
|---|
| 2026.01.22 | ₩13,225 | ₩14,842 | ₩13,225 | ₩14,308 | +8.19% | 138.4만 |
|---|
| 2026.01.21 | ₩12,128 | ₩13,104 | ₩12,075 | ₩13,077 | +7.83% | 77.7만 |
|---|
| 2026.01.20 | ₩12,021 | ₩12,248 | ₩11,540 | ₩12,075 | +0.44% | 106만 |
|---|
| 2026.01.16 | ₩12,877 | ₩13,933 | ₩12,766 | ₩12,770 | -0.83% | 90.2만 |
|---|
| 2026.01.15 | ₩13,265 | ₩13,291 | ₩12,718 | ₩12,810 | -3.43% | 65.5만 |
|---|
| 2026.01.14 | ₩12,970 | ₩13,372 | ₩12,549 | ₩13,171 | +1.55% | 69.5만 |
|---|
| 2026.01.13 | ₩13,011 | ₩13,305 | ₩12,609 | ₩12,863 | -1.13% | 102.1만 |
|---|
| 2026.01.12 | ₩12,476 | ₩12,957 | ₩12,115 | ₩12,783 | +2.47% | 78.3만 |
|---|
| 2026.01.09 | ₩12,275 | ₩12,623 | ₩12,195 | ₩12,355 | +0.65% | 72.5만 |
|---|
| 2026.01.08 | ₩12,476 | ₩12,596 | ₩12,088 | ₩12,115 | -2.89% | 65.5만 |
|---|
| 2026.01.07 | ₩12,248 | ₩13,037 | ₩12,141 | ₩12,850 | +4.91% | 93.3만 |
|---|
| 2026.01.06 | ₩11,861 | ₩12,543 | ₩11,861 | ₩12,262 | +3.38% | 131.7만 |
|---|
| 2026.01.05 | ₩11,820 | ₩12,034 | ₩11,179 | ₩11,861 | +0.34% | 128.5만 |
|---|
| 2026.01.02 | ₩11,326 | ₩11,820 | ₩11,139 | ₩11,633 | +2.72% | 91.8만 |
|---|
| 2025.12.31 | ₩10,871 | ₩11,112 | ₩10,804 | ₩11,112 | +2.21% | 106.2만 |
|---|
| 2025.12.30 | ₩10,925 | ₩11,098 | ₩10,818 | ₩10,898 | -0.24% | 79.1만 |
|---|
| 2025.12.29 | ₩11,032 | ₩11,566 | ₩10,925 | ₩10,925 | -0.97% | 79.7만 |
|---|
| 2025.12.26 | ₩11,887 | ₩11,887 | ₩11,219 | ₩11,232 | -5.51% | 79.7만 |
|---|
| 2025.12.24 | ₩11,566 | ₩12,001 | ₩11,419 | ₩11,914 | +3.01% | 46.5만 |
|---|
| 2025.12.23 | ₩11,767 | ₩12,034 | ₩11,393 | ₩11,727 | -0.34% | 85.4만 |
|---|
| 2025.12.22 | ₩10,978 | ₩12,195 | ₩10,925 | ₩11,754 | +7.06% | 103.3만 |
|---|
| 2025.12.19 | ₩11,098 | ₩11,259 | ₩10,791 | ₩10,831 | -2.41% | 239.2만 |
|---|
| 2025.12.18 | ₩11,446 | ₩11,901 | ₩10,938 | ₩11,018 | -3.74% | 104.2만 |
|---|
| 2025.12.17 | ₩11,045 | ₩11,500 | ₩10,925 | ₩11,018 | -0.24% | 78.3만 |
|---|
| 2025.12.16 | ₩11,406 | ₩11,794 | ₩11,018 | ₩11,045 | -3.17% | 105.4만 |
|---|
| 2025.12.15 | ₩12,529 | ₩12,529 | ₩11,553 | ₩11,593 | -7.47% | 104만 |
|---|
| 2025.12.12 | ₩13,251 | ₩13,479 | ₩12,462 | ₩12,489 | -5.75% | 89.3만 |
|---|
| 2025.12.11 | ₩13,077 | ₩13,345 | ₩12,556 | ₩13,238 | +1.23% | 97.5만 |
|---|
| 2025.12.10 | ₩12,757 | ₩13,438 | ₩12,489 | ₩13,077 | +2.52% | 110.4만 |
|---|
| 2025.12.09 | ₩12,476 | ₩13,184 | ₩12,395 | ₩12,783 | +2.47% | 95.2만 |
|---|
| 2025.12.08 | ₩12,810 | ₩12,850 | ₩12,329 | ₩12,569 | -1.88% | 99.8만 |
|---|
| 2025.12.05 | ₩13,238 | ₩13,305 | ₩12,052 | ₩12,369 | -6.57% | 142만 |
|---|
| 2025.12.04 | ₩11,954 | ₩12,588 | ₩11,700 | ₩12,315 | +3.02% | 95만 |
|---|
| 2025.12.03 | ₩11,526 | ₩12,075 | ₩11,526 | ₩12,048 | +4.52% | 98.8만 |
|---|
| 2025.12.02 | ₩11,580 | ₩11,934 | ₩11,446 | ₩11,486 | -0.81% | 66.8만 |
|---|
| 2025.12.01 | ₩11,834 | ₩12,115 | ₩11,513 | ₩11,566 | -2.26% | 87.8만 |
|---|
| 2025.11.28 | ₩12,195 | ₩12,543 | ₩12,101 | ₩12,409 | +1.75% | 44.6만 |
|---|
| 2025.11.26 | ₩11,727 | ₩12,462 | ₩11,541 | ₩12,182 | +3.88% | 93만 |
|---|
| 2025.11.25 | ₩11,513 | ₩11,841 | ₩11,246 | ₩11,647 | +1.16% | 84.9만 |
|---|
| 2025.11.24 | ₩11,045 | ₩11,513 | ₩10,898 | ₩11,513 | +4.24% | 137.2만 |
|---|
| 2025.11.21 | ₩10,564 | ₩11,312 | ₩10,457 | ₩10,925 | +3.42% | 104.7만 |
|---|
| 2025.11.20 | ₩10,951 | ₩11,415 | ₩10,327 | ₩10,457 | -4.52% | 105.9만 |
|---|
| 2025.11.19 | ₩10,443 | ₩10,784 | ₩10,203 | ₩10,577 | +1.28% | 103.5만 |
|---|
| 2025.11.18 | ₩10,216 | ₩10,637 | ₩9,841 | ₩10,470 | +2.49% | 123.8만 |
|---|
| 2025.11.17 | ₩10,630 | ₩10,898 | ₩10,310 | ₩10,403 | -2.14% | 103.2만 |
|---|
| 2025.11.14 | ₩10,256 | ₩11,058 | ₩10,229 | ₩10,737 | +4.69% | 112.7만 |
|---|
| 2025.11.13 | ₩10,925 | ₩10,965 | ₩10,577 | ₩10,697 | -2.08% | 149.1만 |
|---|
| 2025.11.12 | ₩11,366 | ₩11,727 | ₩11,125 | ₩11,179 | -1.65% | 130.3만 |
|---|
| 2025.11.11 | ₩11,727 | ₩11,727 | ₩11,058 | ₩11,312 | -3.53% | 130.5만 |
|---|
| 2025.11.10 | ₩12,489 | ₩12,516 | ₩11,620 | ₩11,727 | -6.10% | 145.5만 |
|---|
| 2025.11.07 | ₩13,759 | ₩14,241 | ₩11,553 | ₩11,968 | -13.02% | 296.3만 |
|---|
| 2025.11.06 | ₩15,511 | ₩15,511 | ₩14,722 | ₩15,110 | -2.59% | 126.1만 |
|---|
| 2025.11.05 | ₩15,618 | ₩15,618 | ₩14,963 | ₩15,498 | -0.77% | 116.7만 |
|---|
| 2025.11.04 | ₩16,180 | ₩16,644 | ₩15,451 | ₩15,498 | -4.21% | 144.2만 |
|---|
| 2025.11.03 | ₩17,383 | ₩17,490 | ₩16,661 | ₩17,102 | -1.62% | 124만 |
|---|
| 2025.10.31 | ₩16,220 | ₩17,624 | ₩16,181 | ₩17,370 | +7.09% | 131.1만 |
|---|
| 2025.10.30 | ₩16,046 | ₩16,741 | ₩15,816 | ₩16,059 | +0.08% | 85.5만 |
|---|
| 2025.10.29 | ₩17,089 | ₩17,142 | ₩16,193 | ₩16,300 | -4.62% | 104.4만 |
|---|
| 2025.10.28 | ₩17,891 | ₩17,891 | ₩16,915 | ₩17,035 | -4.78% | 99.2만 |
|---|
| 2025.10.27 | ₩18,359 | ₩18,386 | ₩17,383 | ₩17,905 | -2.48% | 101.7만 |
|---|
| 2025.10.24 | ₩18,306 | ₩18,411 | ₩17,757 | ₩18,145 | -0.88% | 117만 |
|---|
| 2025.10.23 | ₩17,289 | ₩17,931 | ₩17,122 | ₩17,664 | +2.17% | 113.1만 |
|---|
| 2025.10.22 | ₩17,089 | ₩17,490 | ₩16,126 | ₩17,089 | 0.00% | 156.4만 |
|---|
| 2025.10.21 | ₩18,185 | ₩18,399 | ₩17,506 | ₩17,557 | -3.46% | 96.6만 |
|---|
| 2025.10.20 | ₩18,453 | ₩19,048 | ₩18,092 | ₩18,225 | -1.23% | 110.3만 |
|---|
| 2025.10.17 | ₩19,870 | ₩20,180 | ₩17,597 | ₩17,717 | -10.83% | 178.3만 |
|---|
| 2025.10.16 | ₩21,729 | ₩22,063 | ₩20,044 | ₩20,218 | -6.95% | 162.5만 |
|---|
| 2025.10.15 | ₩19,121 | ₩21,515 | ₩19,065 | ₩21,167 | +10.70% | 199.5만 |
|---|
| 2025.10.14 | ₩17,035 | ₩19,409 | ₩16,634 | ₩18,841 | +10.60% | 137.8만 |
|---|
| 2025.10.13 | ₩18,707 | ₩18,853 | ₩17,584 | ₩17,597 | -5.93% | 127.7만 |
|---|
| 2025.10.10 | ₩20,552 | ₩20,890 | ₩18,052 | ₩18,078 | -12.04% | 179만 |
|---|