시장 데이터를 불러오는 중
전체 종목
스탠다드 바이오툴즈 과거 주가
Standard BioTools Inc. - Common Stock · LAB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Standard BioTools Inc. - Common Stock · LAB · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩912 | ₩939 | ₩885 | ₩925 | +1.47% | 64.9만 |
| 2026.10.08 | ₩899 | ₩912 | ₩858 | ₩899 | 0.00% | 190.6만 |
| 2026.10.07 | ₩952 | ₩992 | ₩912 | ₩912 | -4.23% | 139만 |
| 2026.10.06 | ₩1,033 | ₩1,073 | ₩966 | ₩966 | -6.49% | 139.8만 |
| 2026.10.05 | ₩992 | ₩1,073 | ₩992 | ₩1,019 | +2.70% | 117.8만 |
| 2026.10.02 | ₩979 | ₩1,019 | ₩979 | ₩992 | +1.37% | 78.7만 |
| 2026.10.01 | ₩992 | ₩1,006 | ₩966 | ₩979 | -1.35% | 108.3만 |
| 2026.09.30 | ₩966 | ₩992 | ₩952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩992 |
| +2.78% |
| 159.1만 |
| 2026.09.29 | ₩979 | ₩979 | ₩952 | ₩952 | -2.74% | 17.3만 |
|---|
| 2026.09.28 | ₩1,006 | ₩1,006 | ₩966 | ₩979 | -2.67% | 47.9만 |
|---|
| 2026.09.25 | ₩992 | ₩1,006 | ₩952 | ₩992 | 0.00% | 47.2만 |
|---|
| 2026.09.24 | ₩992 | ₩1,033 | ₩992 | ₩992 | 0.00% | 74.4만 |
|---|
| 2026.09.23 | ₩1,006 | ₩1,033 | ₩979 | ₩992 | -1.33% | 65.3만 |
|---|
| 2026.09.22 | ₩992 | ₩1,033 | ₩992 | ₩1,006 | +1.35% | 134.7만 |
|---|
| 2026.09.21 | ₩1,019 | ₩1,019 | ₩979 | ₩992 | -2.63% | 46만 |
|---|
| 2026.09.18 | ₩966 | ₩1,033 | ₩939 | ₩1,033 | +6.94% | 269.5만 |
|---|
| 2026.09.17 | ₩966 | ₩1,006 | ₩966 | ₩979 | +1.39% | 66.5만 |
|---|
| 2026.09.16 | ₩925 | ₩992 | ₩925 | ₩952 | +2.90% | 98.2만 |
|---|
| 2026.09.15 | ₩912 | ₩939 | ₩912 | ₩925 | +1.47% | 84.2만 |
|---|
| 2026.09.14 | ₩925 | ₩952 | ₩912 | ₩939 | +1.45% | 69.6만 |
|---|
| 2026.09.11 | ₩939 | ₩939 | ₩912 | ₩925 | -1.43% | 174.6만 |
|---|
| 2026.09.10 | ₩952 | ₩966 | ₩912 | ₩925 | -2.82% | 121.2만 |
|---|
| 2026.09.09 | ₩925 | ₩979 | ₩925 | ₩979 | +5.80% | 194.7만 |
|---|
| 2026.09.08 | ₩939 | ₩979 | ₩899 | ₩925 | -1.43% | 284만 |
|---|
| 2026.09.04 | ₩912 | ₩925 | ₩885 | ₩925 | +1.47% | 176.3만 |
|---|
| 2026.09.03 | ₩912 | ₩952 | ₩885 | ₩899 | -1.47% | 212.1만 |
|---|
| 2026.09.02 | ₩885 | ₩925 | ₩885 | ₩899 | +1.52% | 307.7만 |
|---|
| 2026.09.01 | ₩885 | ₩885 | ₩858 | ₩872 | -1.52% | 197.3만 |
|---|
| 2026.08.31 | ₩872 | ₩899 | ₩858 | ₩885 | +1.54% | 176만 |
|---|
| 2026.08.28 | ₩885 | ₩899 | ₩858 | ₩858 | -3.03% | 126만 |
|---|
| 2026.08.27 | ₩885 | ₩899 | ₩858 | ₩872 | -1.52% | 148.7만 |
|---|
| 2026.08.26 | ₩872 | ₩885 | ₩858 | ₩872 | 0.00% | 133.7만 |
|---|
| 2026.08.25 | ₩872 | ₩899 | ₩858 | ₩872 | 0.00% | 130.1만 |
|---|
| 2026.08.24 | ₩899 | ₩939 | ₩872 | ₩872 | -2.99% | 134.2만 |
|---|
| 2026.08.21 | ₩845 | ₩925 | ₩845 | ₩899 | +6.35% | 357만 |
|---|
| 2026.08.20 | ₩912 | ₩939 | ₩845 | ₩872 | -4.41% | 201만 |
|---|
| 2026.08.19 | ₩912 | ₩966 | ₩885 | ₩899 | -1.47% | 188.6만 |
|---|
| 2026.08.18 | ₩952 | ₩952 | ₩885 | ₩885 | -7.04% | 157.6만 |
|---|
| 2026.08.17 | ₩939 | ₩966 | ₩899 | ₩912 | -2.86% | 157.2만 |
|---|
| 2026.08.14 | ₩992 | ₩1,019 | ₩952 | ₩952 | -4.05% | 130.5만 |
|---|
| 2026.08.13 | ₩1,046 | ₩1,086 | ₩992 | ₩1,006 | -3.85% | 129.6만 |
|---|
| 2026.08.12 | ₩1,033 | ₩1,073 | ₩1,033 | ₩1,060 | +2.60% | 103.7만 |
|---|
| 2026.08.11 | ₩1,060 | ₩1,073 | ₩1,046 | ₩1,060 | 0.00% | 45만 |
|---|
| 2026.08.10 | ₩1,073 | ₩1,086 | ₩1,033 | ₩1,060 | -1.25% | 75.7만 |
|---|
| 2026.08.07 | ₩1,046 | ₩1,100 | ₩1,046 | ₩1,073 | +2.56% | 73만 |
|---|
| 2026.08.06 | ₩1,033 | ₩1,073 | ₩1,033 | ₩1,073 | +3.90% | 110.7만 |
|---|
| 2026.08.05 | ₩1,086 | ₩1,127 | ₩1,046 | ₩1,046 | -3.70% | 215.4만 |
|---|
| 2026.08.04 | ₩1,167 | ₩1,194 | ₩1,100 | ₩1,100 | -5.75% | 119.7만 |
|---|
| 2026.08.03 | ₩1,153 | ₩1,220 | ₩1,153 | ₩1,167 | +1.16% | 129만 |
|---|
| 2026.07.31 | ₩1,180 | ₩1,207 | ₩1,153 | ₩1,167 | -1.14% | 125.8만 |
|---|
| 2026.07.30 | ₩1,194 | ₩1,234 | ₩1,153 | ₩1,207 | +1.12% | 384.7만 |
|---|
| 2026.07.29 | ₩1,046 | ₩1,234 | ₩1,046 | ₩1,167 | +11.54% | 392.5만 |
|---|
| 2026.07.28 | ₩1,073 | ₩1,073 | ₩1,033 | ₩1,060 | -1.25% | 302.3만 |
|---|
| 2026.07.27 | ₩1,113 | ₩1,140 | ₩1,033 | ₩1,033 | -7.23% | 161만 |
|---|
| 2026.07.24 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,113 | -5.68% | 99.4만 |
|---|
| 2026.07.23 | ₩1,073 | ₩1,180 | ₩1,073 | ₩1,180 | +10.00% | 297.6만 |
|---|
| 2026.07.22 | ₩1,180 | ₩1,207 | ₩1,073 | ₩1,100 | -6.82% | 165.2만 |
|---|
| 2026.07.21 | ₩1,140 | ₩1,194 | ₩1,127 | ₩1,180 | +3.53% | 72.8만 |
|---|
| 2026.07.20 | ₩1,220 | ₩1,234 | ₩1,127 | ₩1,140 | -6.59% | 110만 |
|---|
| 2026.07.17 | ₩1,140 | ₩1,220 | ₩1,140 | ₩1,194 | +4.71% | 95.8만 |
|---|
| 2026.07.16 | ₩1,127 | ₩1,207 | ₩1,100 | ₩1,153 | +2.38% | 234.1만 |
|---|
| 2026.07.15 | ₩1,113 | ₩1,167 | ₩1,113 | ₩1,127 | +1.20% | 291.1만 |
|---|
| 2026.07.14 | ₩1,140 | ₩1,153 | ₩1,113 | ₩1,127 | -1.18% | 256.2만 |
|---|
| 2026.07.13 | ₩1,220 | ₩1,261 | ₩1,140 | ₩1,140 | -6.59% | 100.6만 |
|---|
| 2026.07.10 | ₩1,261 | ₩1,301 | ₩1,207 | ₩1,234 | -2.13% | 125.1만 |
|---|
| 2026.07.09 | ₩1,180 | ₩1,261 | ₩1,167 | ₩1,261 | +6.82% | 346.8만 |
|---|
| 2026.07.08 | ₩1,207 | ₩1,234 | ₩1,113 | ₩1,180 | -2.22% | 158만 |
|---|
| 2026.07.07 | ₩1,180 | ₩1,247 | ₩1,153 | ₩1,207 | +2.27% | 614.5만 |
|---|
| 2026.07.06 | ₩1,247 | ₩1,261 | ₩1,180 | ₩1,194 | -4.30% | 335.8만 |
|---|
| 2026.07.02 | ₩1,140 | ₩1,247 | ₩1,140 | ₩1,220 | +7.06% | 444.8만 |
|---|
| 2026.07.01 | ₩1,086 | ₩1,194 | ₩1,060 | ₩1,167 | +7.41% | 429.1만 |
|---|
| 2026.06.30 | ₩1,006 | ₩1,127 | ₩992 | ₩1,100 | +9.33% | 703.4만 |
|---|
| 2026.06.29 | ₩1,006 | ₩1,033 | ₩952 | ₩1,006 | 0.00% | 524.2만 |
|---|
| 2026.06.26 | ₩992 | ₩1,033 | ₩939 | ₩979 | -1.35% | 3513.1만 |
|---|
| 2026.06.25 | ₩1,033 | ₩1,073 | ₩979 | ₩992 | -3.90% | 300.9만 |
|---|
| 2026.06.24 | ₩1,060 | ₩1,153 | ₩1,006 | ₩1,006 | -5.06% | 461.8만 |
|---|
| 2026.06.23 | ₩1,046 | ₩1,113 | ₩1,046 | ₩1,060 | +1.28% | 470.7만 |
|---|
| 2026.06.22 | ₩1,113 | ₩1,127 | ₩1,019 | ₩1,033 | -7.23% | 183만 |
|---|
| 2026.06.18 | ₩1,113 | ₩1,127 | ₩1,073 | ₩1,113 | 0.00% | 328.8만 |
|---|
| 2026.06.17 | ₩1,127 | ₩1,180 | ₩1,086 | ₩1,086 | -3.57% | 203.6만 |
|---|
| 2026.06.16 | ₩1,127 | ₩1,167 | ₩1,113 | ₩1,113 | -1.19% | 234만 |
|---|
| 2026.06.15 | ₩1,207 | ₩1,207 | ₩1,127 | ₩1,140 | -5.56% | 189.3만 |
|---|
| 2026.06.12 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,194 | 0.00% | 175만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,261 | ₩1,153 | ₩1,220 | +1.11% | 232.9만 |
|---|
| 2026.06.10 | ₩1,194 | ₩1,234 | ₩1,167 | ₩1,180 | -1.12% | 558.4만 |
|---|
| 2026.06.09 | ₩1,086 | ₩1,220 | ₩1,060 | ₩1,194 | +9.88% | 835만 |
|---|
| 2026.06.08 | ₩1,529 | ₩1,529 | ₩1,073 | ₩1,073 | -29.82% | 1829.1만 |
|---|
| 2026.06.05 | ₩1,703 | ₩1,717 | ₩1,489 | ₩1,542 | -9.45% | 350만 |
|---|
| 2026.06.04 | ₩1,542 | ₩1,730 | ₩1,529 | ₩1,703 | +10.43% | 386.7만 |
|---|
| 2026.06.03 | ₩1,529 | ₩1,583 | ₩1,475 | ₩1,529 | 0.00% | 361.7만 |
|---|
| 2026.06.02 | ₩1,542 | ₩1,583 | ₩1,462 | ₩1,556 | +0.87% | 388.6만 |
|---|
| 2026.06.01 | ₩1,515 | ₩1,569 | ₩1,489 | ₩1,542 | +1.77% | 237.6만 |
|---|
| 2026.05.29 | ₩1,502 | ₩1,596 | ₩1,475 | ₩1,542 | +2.68% | 702.1만 |
|---|
| 2026.05.28 | ₩1,408 | ₩1,542 | ₩1,408 | ₩1,529 | +8.57% | 217.4만 |
|---|
| 2026.05.27 | ₩1,448 | ₩1,475 | ₩1,381 | ₩1,422 | -1.85% | 129.2만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,462 | ₩1,368 | ₩1,462 | +5.83% | 231.7만 |
|---|
| 2026.05.22 | ₩1,381 | ₩1,422 | ₩1,368 | ₩1,381 | 0.00% | 115만 |
|---|
| 2026.05.21 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,395 | 0.00% | 195.3만 |
|---|
| 2026.05.20 | ₩1,341 | ₩1,422 | ₩1,341 | ₩1,422 | +6.00% | 145.2만 |
|---|
| 2026.05.19 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,341 | +2.04% | 116.7만 |
|---|
| 2026.05.18 | ₩1,314 | ₩1,355 | ₩1,301 | ₩1,328 | +1.02% | 172.2만 |
|---|
| 2026.05.15 | ₩1,328 | ₩1,355 | ₩1,314 | ₩1,314 | -1.01% | 167만 |
|---|
| 2026.05.14 | ₩1,355 | ₩1,381 | ₩1,314 | ₩1,341 | -0.99% | 132.3만 |
|---|
| 2026.05.13 | ₩1,328 | ₩1,368 | ₩1,301 | ₩1,355 | +2.02% | 190.9만 |
|---|
| 2026.05.12 | ₩1,328 | ₩1,355 | ₩1,314 | ₩1,355 | +2.02% | 213.1만 |
|---|
| 2026.05.11 | ₩1,368 | ₩1,381 | ₩1,328 | ₩1,328 | -2.94% | 217.3만 |
|---|
| 2026.05.08 | ₩1,328 | ₩1,368 | ₩1,314 | ₩1,368 | +3.03% | 113.6만 |
|---|
| 2026.05.07 | ₩1,274 | ₩1,381 | ₩1,274 | ₩1,341 | +5.26% | 165.6만 |
|---|
| 2026.05.06 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,301 | -3.00% | 198.6만 |
|---|
| 2026.05.05 | ₩1,261 | ₩1,314 | ₩1,247 | ₩1,314 | +4.26% | 217.5만 |
|---|
| 2026.05.04 | ₩1,234 | ₩1,274 | ₩1,220 | ₩1,261 | +2.17% | 220.3만 |
|---|
| 2026.05.01 | ₩1,261 | ₩1,274 | ₩1,234 | ₩1,261 | 0.00% | 221.9만 |
|---|
| 2026.04.30 | ₩1,180 | ₩1,301 | ₩1,180 | ₩1,247 | +5.68% | 310.9만 |
|---|
| 2026.04.29 | ₩1,207 | ₩1,247 | ₩1,180 | ₩1,194 | -1.11% | 475.8만 |
|---|
| 2026.04.28 | ₩1,194 | ₩1,261 | ₩1,194 | ₩1,234 | +3.37% | 273.4만 |
|---|
| 2026.04.27 | ₩1,194 | ₩1,220 | ₩1,194 | ₩1,207 | +1.12% | 184만 |
|---|
| 2026.04.24 | ₩1,194 | ₩1,234 | ₩1,180 | ₩1,207 | +1.12% | 159.3만 |
|---|
| 2026.04.23 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,194 | -4.30% | 270.7만 |
|---|
| 2026.04.22 | ₩1,261 | ₩1,287 | ₩1,220 | ₩1,261 | 0.00% | 245.5만 |
|---|
| 2026.04.21 | ₩1,301 | ₩1,395 | ₩1,261 | ₩1,287 | -1.03% | 380.6만 |
|---|
| 2026.04.20 | ₩1,247 | ₩1,301 | ₩1,220 | ₩1,301 | +4.30% | 266.9만 |
|---|
| 2026.04.17 | ₩1,274 | ₩1,314 | ₩1,220 | ₩1,247 | -2.11% | 247.1만 |
|---|
| 2026.04.16 | ₩1,314 | ₩1,328 | ₩1,234 | ₩1,234 | -6.12% | 281.3만 |
|---|
| 2026.04.15 | ₩1,194 | ₩1,328 | ₩1,180 | ₩1,314 | +10.11% | 613.8만 |
|---|
| 2026.04.14 | ₩1,180 | ₩1,207 | ₩1,167 | ₩1,194 | +1.14% | 1008.5만 |
|---|
| 2026.04.13 | ₩1,180 | ₩1,194 | ₩1,167 | ₩1,180 | 0.00% | 583.2만 |
|---|
| 2026.04.10 | ₩1,220 | ₩1,234 | ₩1,167 | ₩1,194 | -2.20% | 267.8만 |
|---|
| 2026.04.09 | ₩1,247 | ₩1,274 | ₩1,194 | ₩1,220 | -2.15% | 147.5만 |
|---|
| 2026.04.08 | ₩1,247 | ₩1,274 | ₩1,207 | ₩1,261 | +1.08% | 145.5만 |
|---|
| 2026.04.07 | ₩1,194 | ₩1,247 | ₩1,167 | ₩1,247 | +4.49% | 339.8만 |
|---|
| 2026.04.06 | ₩1,220 | ₩1,234 | ₩1,180 | ₩1,194 | -2.20% | 204.4만 |
|---|
| 2026.04.02 | ₩1,220 | ₩1,247 | ₩1,180 | ₩1,220 | 0.00% | 164.9만 |
|---|
| 2026.04.01 | ₩1,261 | ₩1,261 | ₩1,234 | ₩1,234 | -2.13% | 103.2만 |
|---|
| 2026.03.31 | ₩1,261 | ₩1,287 | ₩1,220 | ₩1,234 | -2.13% | 186.5만 |
|---|
| 2026.03.30 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,234 | +3.37% | 144.5만 |
|---|
| 2026.03.27 | ₩1,274 | ₩1,287 | ₩1,207 | ₩1,207 | -5.26% | 248.2만 |
|---|
| 2026.03.26 | ₩1,287 | ₩1,314 | ₩1,274 | ₩1,287 | 0.00% | 103.2만 |
|---|
| 2026.03.25 | ₩1,287 | ₩1,314 | ₩1,274 | ₩1,287 | 0.00% | 123.4만 |
|---|
| 2026.03.24 | ₩1,287 | ₩1,301 | ₩1,261 | ₩1,274 | -1.04% | 90.6만 |
|---|
| 2026.03.23 | ₩1,328 | ₩1,355 | ₩1,287 | ₩1,301 | -2.02% | 106.6만 |
|---|
| 2026.03.20 | ₩1,274 | ₩1,355 | ₩1,274 | ₩1,314 | +3.16% | 378.3만 |
|---|
| 2026.03.19 | ₩1,274 | ₩1,301 | ₩1,261 | ₩1,287 | +1.05% | 133.5만 |
|---|
| 2026.03.18 | ₩1,314 | ₩1,328 | ₩1,274 | ₩1,301 | -1.02% | 306.9만 |
|---|
| 2026.03.17 | ₩1,274 | ₩1,341 | ₩1,274 | ₩1,314 | +3.16% | 269.5만 |
|---|
| 2026.03.16 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,287 | +3.23% | 153.6만 |
|---|
| 2026.03.13 | ₩1,247 | ₩1,287 | ₩1,234 | ₩1,247 | 0.00% | 208.7만 |
|---|
| 2026.03.12 | ₩1,301 | ₩1,328 | ₩1,234 | ₩1,247 | -4.12% | 318.3만 |
|---|
| 2026.03.11 | ₩1,355 | ₩1,368 | ₩1,287 | ₩1,301 | -3.96% | 205.8만 |
|---|
| 2026.03.10 | ₩1,328 | ₩1,381 | ₩1,301 | ₩1,328 | 0.00% | 275.7만 |
|---|
| 2026.03.09 | ₩1,314 | ₩1,355 | ₩1,287 | ₩1,328 | +1.02% | 186만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,395 | ₩1,301 | ₩1,328 | -2.94% | 505.5만 |
|---|
| 2026.03.05 | ₩1,381 | ₩1,475 | ₩1,341 | ₩1,368 | -0.97% | 202만 |
|---|
| 2026.03.04 | ₩1,395 | ₩1,569 | ₩1,395 | ₩1,422 | +1.92% | 595.2만 |
|---|
| 2026.03.03 | ₩1,448 | ₩1,489 | ₩1,368 | ₩1,395 | -3.70% | 628.7만 |
|---|
| 2026.03.02 | ₩1,462 | ₩1,542 | ₩1,462 | ₩1,475 | +0.92% | 165.9만 |
|---|
| 2026.02.27 | ₩1,556 | ₩1,583 | ₩1,489 | ₩1,515 | -2.59% | 341.9만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,609 | ₩1,529 | ₩1,569 | +1.74% | 154만 |
|---|
| 2026.02.25 | ₩1,569 | ₩1,676 | ₩1,542 | ₩1,569 | 0.00% | 179.1만 |
|---|
| 2026.02.24 | ₩1,489 | ₩1,569 | ₩1,489 | ₩1,542 | +3.60% | 129.2만 |
|---|
| 2026.02.23 | ₩1,489 | ₩1,529 | ₩1,489 | ₩1,489 | 0.00% | 138.7만 |
|---|
| 2026.02.20 | ₩1,542 | ₩1,583 | ₩1,489 | ₩1,515 | -1.74% | 268.9만 |
|---|
| 2026.02.19 | ₩1,502 | ₩1,556 | ₩1,489 | ₩1,542 | +2.68% | 173.6만 |
|---|
| 2026.02.18 | ₩1,502 | ₩1,596 | ₩1,502 | ₩1,529 | +1.79% | 181.2만 |
|---|
| 2026.02.17 | ₩1,489 | ₩1,569 | ₩1,489 | ₩1,502 | +0.90% | 108.2만 |
|---|
| 2026.02.13 | ₩1,489 | ₩1,569 | ₩1,489 | ₩1,502 | +0.90% | 150만 |
|---|
| 2026.02.12 | ₩1,636 | ₩1,636 | ₩1,475 | ₩1,489 | -9.02% | 200만 |
|---|
| 2026.02.11 | ₩1,676 | ₩1,690 | ₩1,583 | ₩1,596 | -4.80% | 207.1만 |
|---|
| 2026.02.10 | ₩1,703 | ₩1,717 | ₩1,650 | ₩1,663 | -2.36% | 124.2만 |
|---|
| 2026.02.09 | ₩1,690 | ₩1,717 | ₩1,676 | ₩1,690 | 0.00% | 88.2만 |
|---|
| 2026.02.06 | ₩1,717 | ₩1,743 | ₩1,676 | ₩1,690 | -1.56% | 109.9만 |
|---|
| 2026.02.05 | ₩1,703 | ₩1,757 | ₩1,663 | ₩1,663 | -2.36% | 121.7만 |
|---|
| 2026.02.04 | ₩1,851 | ₩1,851 | ₩1,703 | ₩1,717 | -7.25% | 141만 |
|---|
| 2026.02.03 | ₩1,891 | ₩1,945 | ₩1,784 | ₩1,811 | -4.26% | 83.9만 |
|---|
| 2026.02.02 | ₩1,864 | ₩1,958 | ₩1,851 | ₩1,891 | +1.44% | 90.6만 |
|---|
| 2026.01.30 | ₩1,904 | ₩1,958 | ₩1,851 | ₩1,878 | -1.41% | 102.9만 |
|---|
| 2026.01.29 | ₩1,931 | ₩1,931 | ₩1,824 | ₩1,891 | -2.08% | 69.8만 |
|---|
| 2026.01.28 | ₩1,958 | ₩1,985 | ₩1,864 | ₩1,918 | -2.05% | 106.7만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,052 | ₩1,945 | ₩1,985 | -1.99% | 52.9만 |
|---|
| 2026.01.26 | ₩2,052 | ₩2,092 | ₩2,039 | ₩2,052 | 0.00% | 50.3만 |
|---|
| 2026.01.23 | ₩2,119 | ₩2,199 | ₩2,039 | ₩2,079 | -1.90% | 92.8만 |
|---|
| 2026.01.22 | ₩2,199 | ₩2,240 | ₩2,159 | ₩2,159 | -1.83% | 83.2만 |
|---|
| 2026.01.21 | ₩2,025 | ₩2,213 | ₩2,012 | ₩2,199 | +8.61% | 166.1만 |
|---|
| 2026.01.20 | ₩2,052 | ₩2,199 | ₩2,012 | ₩2,025 | -1.31% | 250만 |
|---|
| 2026.01.16 | ₩2,119 | ₩2,159 | ₩2,079 | ₩2,092 | -1.27% | 95.1만 |
|---|
| 2026.01.15 | ₩2,119 | ₩2,159 | ₩2,065 | ₩2,119 | 0.00% | 71.2만 |
|---|
| 2026.01.14 | ₩2,213 | ₩2,213 | ₩2,119 | ₩2,132 | -3.64% | 100.6만 |
|---|
| 2026.01.13 | ₩2,052 | ₩2,226 | ₩2,039 | ₩2,186 | +6.54% | 223.4만 |
|---|
| 2026.01.12 | ₩2,065 | ₩2,092 | ₩1,958 | ₩2,025 | -1.95% | 167.7만 |
|---|
| 2026.01.09 | ₩2,092 | ₩2,159 | ₩2,039 | ₩2,065 | -1.28% | 217.6만 |
|---|
| 2026.01.08 | ₩1,864 | ₩2,106 | ₩1,851 | ₩2,065 | +10.79% | 461.8만 |
|---|
| 2026.01.07 | ₩1,703 | ₩1,757 | ₩1,663 | ₩1,717 | +0.79% | 211.3만 |
|---|
| 2026.01.06 | ₩1,743 | ₩1,784 | ₩1,663 | ₩1,703 | -2.31% | 257.8만 |
|---|
| 2026.01.05 | ₩1,717 | ₩1,797 | ₩1,717 | ₩1,770 | +3.13% | 136.3만 |
|---|
| 2026.01.02 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,703 | 0.00% | 114.8만 |
|---|
| 2025.12.31 | ₩1,676 | ₩1,717 | ₩1,650 | ₩1,717 | +2.40% | 107.8만 |
|---|
| 2025.12.30 | ₩1,717 | ₩1,717 | ₩1,663 | ₩1,676 | -2.34% | 110.6만 |
|---|
| 2025.12.29 | ₩1,851 | ₩1,864 | ₩1,703 | ₩1,717 | -7.25% | 152.6만 |
|---|
| 2025.12.26 | ₩1,971 | ₩1,971 | ₩1,851 | ₩1,851 | -6.12% | 143.7만 |
|---|
| 2025.12.24 | ₩1,985 | ₩2,025 | ₩1,904 | ₩1,971 | -0.68% | 75만 |
|---|
| 2025.12.23 | ₩2,267 | ₩2,267 | ₩1,998 | ₩2,012 | -11.24% | 125.4만 |
|---|
| 2025.12.22 | ₩2,226 | ₩2,307 | ₩2,173 | ₩2,253 | +1.20% | 149.2만 |
|---|
| 2025.12.19 | ₩2,226 | ₩2,253 | ₩2,092 | ₩2,186 | -1.81% | 326.3만 |
|---|
| 2025.12.18 | ₩2,079 | ₩2,240 | ₩2,079 | ₩2,226 | +7.10% | 309.4만 |
|---|
| 2025.12.17 | ₩1,971 | ₩2,092 | ₩1,958 | ₩2,079 | +5.44% | 200.7만 |
|---|
| 2025.12.16 | ₩2,025 | ₩2,065 | ₩1,985 | ₩1,998 | -1.32% | 148.1만 |
|---|
| 2025.12.15 | ₩1,985 | ₩2,039 | ₩1,945 | ₩2,025 | +2.03% | 148.2만 |
|---|
| 2025.12.12 | ₩2,012 | ₩2,012 | ₩1,931 | ₩1,945 | -3.33% | 95.8만 |
|---|
| 2025.12.11 | ₩2,012 | ₩2,025 | ₩1,958 | ₩1,985 | -1.33% | 139.9만 |
|---|
| 2025.12.10 | ₩1,931 | ₩1,998 | ₩1,918 | ₩1,971 | +2.08% | 133만 |
|---|
| 2025.12.09 | ₩1,945 | ₩1,971 | ₩1,931 | ₩1,931 | -0.69% | 72.6만 |
|---|
| 2025.12.08 | ₩1,904 | ₩1,971 | ₩1,904 | ₩1,958 | +2.82% | 122.7만 |
|---|
| 2025.12.05 | ₩1,998 | ₩2,025 | ₩1,918 | ₩1,918 | -4.03% | 101.7만 |
|---|
| 2025.12.04 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,931 | +1.41% | 118.5만 |
|---|
| 2025.12.03 | ₩1,904 | ₩1,958 | ₩1,864 | ₩1,931 | +1.41% | 141.2만 |
|---|
| 2025.12.02 | ₩1,931 | ₩1,958 | ₩1,878 | ₩1,904 | -1.39% | 124.8만 |
|---|
| 2025.12.01 | ₩1,958 | ₩2,052 | ₩1,904 | ₩1,904 | -2.74% | 144.7만 |
|---|
| 2025.11.28 | ₩1,985 | ₩2,092 | ₩1,945 | ₩2,012 | +1.35% | 170.4만 |
|---|
| 2025.11.26 | ₩1,878 | ₩1,931 | ₩1,864 | ₩1,918 | +2.14% | 155.2만 |
|---|
| 2025.11.25 | ₩1,904 | ₩1,931 | ₩1,717 | ₩1,904 | 0.00% | 1114.9만 |
|---|
| 2025.11.24 | ₩1,851 | ₩1,958 | ₩1,837 | ₩1,904 | +2.90% | 212.1만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,878 | ₩1,690 | ₩1,851 | +6.98% | 256.5만 |
|---|
| 2025.11.20 | ₩1,743 | ₩1,824 | ₩1,690 | ₩1,717 | -1.54% | 190.7만 |
|---|
| 2025.11.19 | ₩1,663 | ₩1,743 | ₩1,650 | ₩1,717 | +3.23% | 182만 |
|---|
| 2025.11.18 | ₩1,690 | ₩1,703 | ₩1,623 | ₩1,663 | -1.59% | 136.1만 |
|---|
| 2025.11.17 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,623 | -0.82% | 130.9만 |
|---|
| 2025.11.14 | ₩1,583 | ₩1,690 | ₩1,556 | ₩1,663 | +5.08% | 176.8만 |
|---|
| 2025.11.13 | ₩1,650 | ₩1,663 | ₩1,583 | ₩1,609 | -2.44% | 274.4만 |
|---|
| 2025.11.12 | ₩1,609 | ₩1,623 | ₩1,583 | ₩1,583 | -1.67% | 163.1만 |
|---|
| 2025.11.11 | ₩1,569 | ₩1,623 | ₩1,556 | ₩1,596 | +1.71% | 140.1만 |
|---|
| 2025.11.10 | ₩1,542 | ₩1,583 | ₩1,502 | ₩1,569 | +1.74% | 144.2만 |
|---|
| 2025.11.07 | ₩1,489 | ₩1,542 | ₩1,435 | ₩1,515 | +1.80% | 159.4만 |
|---|
| 2025.11.06 | ₩1,515 | ₩1,515 | ₩1,448 | ₩1,502 | -0.88% | 133.7만 |
|---|
| 2025.11.05 | ₩1,596 | ₩1,623 | ₩1,475 | ₩1,529 | -4.20% | 162.3만 |
|---|
| 2025.11.04 | ₩1,609 | ₩1,636 | ₩1,556 | ₩1,596 | -0.83% | 172.9만 |
|---|
| 2025.11.03 | ₩1,609 | ₩1,663 | ₩1,583 | ₩1,663 | +3.33% | 110.7만 |
|---|
| 2025.10.31 | ₩1,529 | ₩1,676 | ₩1,515 | ₩1,609 | +5.26% | 156.8만 |
|---|
| 2025.10.30 | ₩1,583 | ₩1,609 | ₩1,502 | ₩1,542 | -2.54% | 148.1만 |
|---|
| 2025.10.29 | ₩1,690 | ₩1,703 | ₩1,569 | ₩1,596 | -5.56% | 185.8만 |
|---|
| 2025.10.28 | ₩1,743 | ₩1,797 | ₩1,663 | ₩1,703 | -2.31% | 194.5만 |
|---|
| 2025.10.27 | ₩1,904 | ₩1,918 | ₩1,730 | ₩1,770 | -7.04% | 152.7만 |
|---|
| 2025.10.24 | ₩1,851 | ₩1,945 | ₩1,837 | ₩1,904 | +2.90% | 97.4만 |
|---|
| 2025.10.23 | ₩1,770 | ₩1,878 | ₩1,757 | ₩1,851 | +4.55% | 129.1만 |
|---|
| 2025.10.22 | ₩1,770 | ₩1,824 | ₩1,757 | ₩1,770 | 0.00% | 150.2만 |
|---|
| 2025.10.21 | ₩1,717 | ₩1,824 | ₩1,717 | ₩1,770 | +3.13% | 166.1만 |
|---|
| 2025.10.20 | ₩1,730 | ₩1,784 | ₩1,703 | ₩1,717 | -0.78% | 189만 |
|---|
| 2025.10.17 | ₩1,730 | ₩1,784 | ₩1,690 | ₩1,703 | -1.55% | 231.7만 |
|---|
| 2025.10.16 | ₩1,878 | ₩1,931 | ₩1,717 | ₩1,730 | -7.86% | 363.5만 |
|---|
| 2025.10.15 | ₩1,770 | ₩1,971 | ₩1,757 | ₩1,878 | +6.06% | 215.1만 |
|---|
| 2025.10.14 | ₩1,703 | ₩1,784 | ₩1,703 | ₩1,757 | +3.15% | 56.2만 |
|---|
| 2025.10.13 | ₩1,757 | ₩1,784 | ₩1,703 | ₩1,730 | -1.53% | 80.8만 |
|---|
| 2025.10.10 | ₩1,824 | ₩1,824 | ₩1,717 | ₩1,717 | -5.88% | 160.1만 |
|---|