시장 데이터를 불러오는 중
전체 종목
지용 바이오테크 과거 주가
Jyong Biotech Ltd. - Ordinary shares · MENS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jyong Biotech Ltd. - Ordinary shares · MENS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,814 | ₩2,921 | ₩2,747 | ₩2,814 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,760 | ₩2,841 | ₩2,680 | ₩2,814 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,774 | ₩2,814 | ₩2,693 | ₩2,760 | -0.48% | 2.7만 |
| 2026.10.06 | ₩2,747 | ₩2,932 | ₩2,707 | ₩2,707 | -1.46% | 2만 |
| 2026.10.05 | ₩2,935 | ₩2,948 | ₩2,707 | ₩2,747 | -6.39% | 4.7만 |
| 2026.10.02 | ₩2,760 | ₩2,921 | ₩2,747 | ₩2,921 | +5.83% | 3만 |
| 2026.10.01 | ₩2,693 | ₩2,787 | ₩2,640 | ₩2,720 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,707 | ₩2,785 | ₩2,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,747 |
| +1.49% |
| 3.1만 |
| 2026.09.29 | ₩2,774 | ₩2,774 | ₩2,626 | ₩2,720 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,787 | ₩2,838 | ₩2,600 | ₩2,640 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,039 | ₩3,039 | ₩2,720 | ₩2,720 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,049 | ₩3,122 | ₩2,760 | ₩2,881 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,988 | ₩3,187 | ₩2,841 | ₩2,868 | -4.04% | 6.9만 |
|---|
| 2026.09.22 | ₩2,747 | ₩3,216 | ₩2,747 | ₩3,189 | +16.10% | 12.1만 |
|---|
| 2026.09.21 | ₩2,653 | ₩2,988 | ₩2,653 | ₩2,881 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,902 | ₩2,948 | ₩2,760 | ₩2,760 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,734 | ₩2,975 | ₩2,734 | ₩2,787 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,945 | ₩2,948 | ₩2,707 | ₩2,760 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,830 | ₩2,948 | ₩2,754 | ₩2,841 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,760 | ₩2,854 | ₩2,720 | ₩2,787 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,653 | ₩2,754 | ₩2,653 | ₩2,667 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,881 | ₩2,941 | ₩2,633 | ₩2,693 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,801 | ₩3,216 | ₩2,801 | ₩2,894 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,069 | ₩3,162 | ₩2,805 | ₩2,841 | -7.42% | 3.6만 |
|---|
| 2026.09.04 | ₩3,109 | ₩3,270 | ₩3,055 | ₩3,203 | +3.02% | 5.1만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,229 | ₩2,961 | ₩3,042 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,042 | ₩3,136 | ₩2,693 | ₩3,015 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,988 | ₩3,136 | ₩2,948 | ₩3,042 | +1.79% | 1.5만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,223 | ₩2,988 | ₩2,988 | -7.08% | 6.3만 |
|---|
| 2026.08.28 | ₩3,082 | ₩3,243 | ₩3,082 | ₩3,176 | +3.04% | 2.2만 |
|---|
| 2026.08.27 | ₩3,002 | ₩3,122 | ₩2,961 | ₩3,082 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,988 | ₩3,015 | ₩2,921 | ₩3,002 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩3,015 | ₩3,015 | ₩2,862 | ₩2,988 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,921 | ₩3,015 | ₩2,827 | ₩2,975 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,876 | ₩2,948 | ₩2,734 | ₩2,921 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,787 | ₩2,894 | ₩2,707 | ₩2,894 | +3.85% | 3.4만 |
|---|
| 2026.08.19 | ₩2,720 | ₩2,868 | ₩2,707 | ₩2,787 | +2.46% | 4.3만 |
|---|
| 2026.08.18 | ₩2,684 | ₩2,747 | ₩2,559 | ₩2,707 | +0.85% | 2.7만 |
|---|
| 2026.08.17 | ₩2,680 | ₩2,821 | ₩2,570 | ₩2,693 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,720 | ₩2,814 | ₩2,680 | ₩2,707 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩2,760 | ₩2,881 | ₩2,727 | ₩2,760 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,865 | ₩2,921 | ₩2,707 | ₩2,734 | -4.58% | 3.3만 |
|---|
| 2026.08.11 | ₩2,878 | ₩2,935 | ₩2,693 | ₩2,814 | -2.23% | 3.5만 |
|---|
| 2026.08.10 | ₩2,680 | ₩2,841 | ₩2,680 | ₩2,814 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,734 | ₩2,787 | ₩2,640 | ₩2,720 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,880 | ₩2,621 | ₩2,707 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,841 | ₩2,626 | ₩2,747 | +2.50% | 5.4만 |
|---|
| 2026.08.04 | ₩2,680 | ₩2,881 | ₩2,613 | ₩2,734 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,948 | ₩2,948 | ₩2,586 | ₩2,680 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,082 | ₩3,136 | ₩2,814 | ₩2,881 | -6.52% | 7만 |
|---|
| 2026.07.30 | ₩3,066 | ₩3,149 | ₩2,924 | ₩2,988 | -2.53% | 3.5만 |
|---|
| 2026.07.29 | ₩3,187 | ₩3,310 | ₩2,961 | ₩3,002 | -5.80% | 7만 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,270 | ₩2,814 | ₩3,203 | +1.27% | 8.7만 |
|---|
| 2026.07.27 | ₩3,229 | ₩3,323 | ₩3,162 | ₩3,256 | +0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩3,538 | ₩3,685 | ₩3,149 | ₩3,162 | -10.61% | 5.8만 |
|---|
| 2026.07.23 | ₩3,511 | ₩3,685 | ₩3,417 | ₩3,631 | +3.44% | 7.6만 |
|---|
| 2026.07.22 | ₩3,417 | ₩3,685 | ₩3,377 | ₩3,538 | +3.53% | 9.1만 |
|---|
| 2026.07.21 | ₩3,028 | ₩3,469 | ₩3,028 | ₩3,457 | +14.16% | 6.9만 |
|---|
| 2026.07.20 | ₩3,095 | ₩3,149 | ₩2,975 | ₩3,109 | +0.43% | 4.4만 |
|---|
| 2026.07.17 | ₩3,069 | ₩3,109 | ₩2,961 | ₩3,028 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,082 | ₩3,136 | ₩2,968 | ₩3,082 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,022 | ₩3,082 | ₩2,948 | ₩3,069 | +1.55% | 2만 |
|---|
| 2026.07.14 | ₩3,015 | ₩3,082 | ₩2,948 | ₩2,975 | -1.33% | 5만 |
|---|
| 2026.07.13 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,961 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,082 | ₩3,082 | ₩2,854 | ₩2,961 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,948 | ₩3,082 | ₩2,948 | ₩3,082 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,881 | ₩2,975 | ₩2,774 | ₩2,948 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,975 | ₩3,015 | ₩2,814 | ₩2,881 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩3,015 | ₩3,082 | ₩2,881 | ₩2,948 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,908 | ₩3,189 | ₩2,787 | ₩2,975 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,801 | ₩3,082 | ₩2,693 | ₩2,747 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,988 | ₩3,216 | ₩2,720 | ₩2,774 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,546 | ₩3,002 | ₩2,546 | ₩2,948 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,613 | ₩2,760 | ₩2,439 | ₩2,519 | -3.59% | 16.1만 |
|---|
| 2026.06.25 | ₩2,345 | ₩2,854 | ₩2,345 | ₩2,546 | +8.57% | 34.2만 |
|---|
| 2026.06.24 | ₩2,184 | ₩2,379 | ₩2,171 | ₩2,332 | +6.75% | 31만 |
|---|
| 2026.06.23 | ₩2,117 | ₩2,238 | ₩2,117 | ₩2,198 | +3.80% | 23만 |
|---|
| 2026.06.22 | ₩2,144 | ₩2,157 | ₩2,069 | ₩2,131 | -0.62% | 8.1만 |
|---|
| 2026.06.18 | ₩2,144 | ₩2,211 | ₩2,050 | ₩2,090 | -2.50% | 12.1만 |
|---|
| 2026.06.17 | ₩2,104 | ₩2,278 | ₩2,104 | ₩2,144 | +1.91% | 18.2만 |
|---|
| 2026.06.16 | ₩2,104 | ₩2,211 | ₩2,011 | ₩2,144 | +1.91% | 19만 |
|---|
| 2026.06.15 | ₩2,104 | ₩2,385 | ₩2,104 | ₩2,144 | +1.91% | 26.9만 |
|---|
| 2026.06.12 | ₩2,144 | ₩2,290 | ₩2,090 | ₩2,117 | -1.25% | 20만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,600 | ₩2,171 | ₩2,285 | -0.87% | 23.6만 |
|---|
| 2026.06.10 | ₩2,425 | ₩2,770 | ₩2,271 | ₩2,305 | -4.97% | 21만 |
|---|
| 2026.06.09 | ₩2,693 | ₩2,814 | ₩2,318 | ₩2,425 | -9.95% | 10.5만 |
|---|
| 2026.06.08 | ₩2,667 | ₩2,826 | ₩2,653 | ₩2,680 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,747 | ₩2,868 | ₩2,613 | ₩2,707 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,801 | ₩2,948 | ₩2,720 | ₩2,814 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,894 | ₩2,894 | ₩2,774 | ₩2,801 | -3.24% | 5.3만 |
|---|
| 2026.06.02 | ₩2,747 | ₩3,054 | ₩2,626 | ₩2,894 | +5.37% | 12.5만 |
|---|
| 2026.06.01 | ₩2,935 | ₩2,948 | ₩2,747 | ₩2,760 | -5.94% | 8만 |
|---|
| 2026.05.29 | ₩3,002 | ₩3,002 | ₩2,815 | ₩2,948 | -1.79% | 2.8만 |
|---|
| 2026.05.28 | ₩2,854 | ₩3,015 | ₩2,854 | ₩3,015 | +5.63% | 4.2만 |
|---|
| 2026.05.27 | ₩2,827 | ₩2,935 | ₩2,774 | ₩2,894 | +2.37% | 3.9만 |
|---|
| 2026.05.26 | ₩2,814 | ₩2,935 | ₩2,801 | ₩2,908 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,774 | ₩2,881 | ₩2,747 | ₩2,881 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,854 | ₩2,854 | ₩2,758 | ₩2,787 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,921 | ₩2,921 | ₩2,689 | ₩2,908 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,680 | ₩3,081 | ₩2,626 | ₩2,921 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,693 | ₩2,693 | ₩2,551 | ₩2,613 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,801 | ₩2,801 | ₩2,668 | ₩2,693 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,747 | ₩2,801 | ₩2,680 | ₩2,787 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,707 | -3.81% | 3.3만 |
|---|
| 2026.05.12 | ₩2,707 | ₩2,827 | ₩2,680 | ₩2,801 | +3.47% | 2.2만 |
|---|
| 2026.05.11 | ₩2,747 | ₩2,814 | ₩2,680 | ₩2,774 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,801 | ₩2,815 | ₩2,681 | ₩2,747 | -1.91% | 3.9만 |
|---|
| 2026.05.07 | ₩2,868 | ₩2,921 | ₩2,747 | ₩2,747 | -4.21% | 4.2만 |
|---|
| 2026.05.06 | ₩2,827 | ₩2,881 | ₩2,707 | ₩2,881 | +1.90% | 3.8만 |
|---|
| 2026.05.05 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,774 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,961 | ₩3,095 | ₩2,814 | ₩2,827 | -4.52% | 14.4만 |
|---|
| 2026.05.01 | ₩3,095 | ₩3,095 | ₩2,923 | ₩3,015 | -2.60% | 5.2만 |
|---|
| 2026.04.30 | ₩3,015 | ₩3,069 | ₩2,881 | ₩3,042 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,868 | ₩2,955 | ₩2,814 | ₩2,921 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,881 | ₩3,028 | ₩2,814 | ₩2,908 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,988 | ₩3,129 | ₩2,881 | ₩2,881 | -3.59% | 6.6만 |
|---|
| 2026.04.24 | ₩3,015 | ₩3,082 | ₩2,935 | ₩2,935 | -2.67% | 6.2만 |
|---|
| 2026.04.23 | ₩3,082 | ₩3,149 | ₩2,881 | ₩3,042 | -1.30% | 7.1만 |
|---|
| 2026.04.22 | ₩2,948 | ₩3,216 | ₩2,948 | ₩3,055 | +3.64% | 6.1만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,256 | ₩2,854 | ₩2,854 | -6.99% | 8.3만 |
|---|
| 2026.04.20 | ₩3,270 | ₩3,370 | ₩3,028 | ₩3,095 | -5.33% | 13만 |
|---|
| 2026.04.17 | ₩3,471 | ₩3,629 | ₩3,229 | ₩3,270 | -5.79% | 19.5만 |
|---|
| 2026.04.16 | ₩3,551 | ₩3,635 | ₩3,377 | ₩3,471 | -2.26% | 10만 |
|---|
| 2026.04.15 | ₩3,605 | ₩3,899 | ₩3,484 | ₩3,524 | -2.23% | 17.2만 |
|---|
| 2026.04.14 | ₩3,752 | ₩4,020 | ₩3,551 | ₩3,578 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,337 | ₩3,752 | ₩3,243 | ₩3,739 | +12.05% | 6.1만 |
|---|
| 2026.04.10 | ₩3,645 | ₩3,645 | ₩3,149 | ₩3,337 | -8.46% | 11.1만 |
|---|
| 2026.04.09 | ₩3,605 | ₩3,819 | ₩3,591 | ₩3,591 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,497 | ₩3,752 | ₩3,420 | ₩3,591 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,310 | ₩3,591 | ₩3,216 | ₩3,390 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,323 | ₩3,591 | ₩3,229 | ₩3,310 | -0.40% | 12.5만 |
|---|
| 2026.04.02 | ₩2,948 | ₩3,404 | ₩2,868 | ₩3,283 | +11.36% | 17.5만 |
|---|
| 2026.04.01 | ₩2,854 | ₩3,283 | ₩2,854 | ₩3,055 | +7.04% | 24.7만 |
|---|
| 2026.03.31 | ₩2,546 | ₩2,975 | ₩2,519 | ₩2,881 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,613 | ₩2,827 | ₩2,519 | ₩2,546 | -2.56% | 18.4만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,760 | ₩2,600 | ₩2,600 | -3.00% | 7.6만 |
|---|
| 2026.03.26 | ₩2,720 | ₩2,854 | ₩2,667 | ₩2,707 | -0.49% | 3.9만 |
|---|
| 2026.03.25 | ₩2,747 | ₩2,921 | ₩2,542 | ₩2,801 | +1.95% | 17.6만 |
|---|
| 2026.03.24 | ₩2,626 | ₩2,948 | ₩2,561 | ₩2,680 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,345 | ₩2,680 | ₩2,318 | ₩2,613 | +11.43% | 18.5만 |
|---|
| 2026.03.20 | ₩2,318 | ₩2,432 | ₩2,231 | ₩2,278 | -1.73% | 19.2만 |
|---|
| 2026.03.19 | ₩2,385 | ₩2,439 | ₩2,352 | ₩2,399 | +0.56% | 10.8만 |
|---|
| 2026.03.18 | ₩2,425 | ₩2,559 | ₩2,399 | ₩2,399 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,653 | ₩2,680 | ₩2,372 | ₩2,412 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,693 | ₩2,921 | ₩2,425 | ₩2,653 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,881 | ₩2,948 | ₩2,626 | ₩2,653 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,975 | ₩3,082 | ₩2,854 | ₩2,881 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,270 | ₩3,484 | ₩2,921 | ₩2,988 | -8.61% | 22.7만 |
|---|
| 2026.03.10 | ₩3,042 | ₩3,270 | ₩2,747 | ₩3,270 | +7.49% | 9.4만 |
|---|
| 2026.03.09 | ₩2,948 | ₩3,169 | ₩2,814 | ₩3,149 | +6.82% | 19.1만 |
|---|
| 2026.03.06 | ₩2,948 | ₩3,337 | ₩2,814 | ₩2,894 | -1.82% | 26.6만 |
|---|
| 2026.03.05 | ₩2,948 | ₩3,042 | ₩2,868 | ₩2,948 | 0.00% | 16.5만 |
|---|
| 2026.03.04 | ₩2,894 | ₩3,149 | ₩2,707 | ₩3,055 | +5.56% | 24.6만 |
|---|
| 2026.03.03 | ₩2,935 | ₩3,279 | ₩2,744 | ₩2,868 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,814 | ₩3,337 | ₩2,740 | ₩2,948 | +4.76% | 29만 |
|---|
| 2026.02.27 | ₩3,082 | ₩3,183 | ₩2,767 | ₩2,868 | -6.96% | 26.9만 |
|---|
| 2026.02.26 | ₩3,243 | ₩3,350 | ₩2,961 | ₩3,082 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,685 | ₩3,752 | ₩3,240 | ₩3,243 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,685 | ₩4,146 | ₩3,564 | ₩3,698 | +0.36% | 68.1만 |
|---|
| 2026.02.23 | ₩2,693 | ₩3,739 | ₩2,693 | ₩3,658 | +35.82% | 131.1만 |
|---|
| 2026.02.20 | ₩2,640 | ₩2,814 | ₩2,519 | ₩2,693 | +2.03% | 18.7만 |
|---|
| 2026.02.19 | ₩2,734 | ₩2,854 | ₩2,479 | ₩2,667 | -2.45% | 20.2만 |
|---|
| 2026.02.18 | ₩2,265 | ₩3,028 | ₩2,224 | ₩2,747 | +21.30% | 83.8만 |
|---|
| 2026.02.17 | ₩2,090 | ₩2,412 | ₩2,010 | ₩2,291 | +9.62% | 43만 |
|---|
| 2026.02.13 | ₩1,997 | ₩2,157 | ₩1,943 | ₩2,077 | +4.03% | 31.6만 |
|---|
| 2026.02.12 | ₩2,050 | ₩2,471 | ₩1,956 | ₩1,970 | -3.92% | 103만 |
|---|
| 2026.02.11 | ₩2,211 | ₩2,211 | ₩1,916 | ₩1,956 | -11.52% | 33.6만 |
|---|
| 2026.02.10 | ₩2,265 | ₩2,396 | ₩2,157 | ₩2,171 | -4.14% | 18.8만 |
|---|
| 2026.02.09 | ₩2,506 | ₩2,626 | ₩2,251 | ₩2,265 | -9.63% | 31만 |
|---|
| 2026.02.06 | ₩2,291 | ₩2,806 | ₩2,251 | ₩2,506 | +9.36% | 50.2만 |
|---|
| 2026.02.05 | ₩2,814 | ₩2,814 | ₩2,218 | ₩2,224 | -20.95% | 41.3만 |
|---|
| 2026.02.04 | ₩3,002 | ₩3,069 | ₩2,734 | ₩2,814 | -6.25% | 29.6만 |
|---|
| 2026.02.03 | ₩3,236 | ₩3,309 | ₩2,854 | ₩2,935 | -9.32% | 21.7만 |
|---|
| 2026.02.02 | ₩3,162 | ₩3,455 | ₩3,075 | ₩3,216 | +1.69% | 29.4만 |
|---|
| 2026.01.30 | ₩3,524 | ₩3,564 | ₩3,149 | ₩3,162 | -10.27% | 36.6만 |
|---|
| 2026.01.29 | ₩3,444 | ₩3,806 | ₩3,310 | ₩3,430 | -0.39% | 50.7만 |
|---|
| 2026.01.28 | ₩4,020 | ₩4,060 | ₩3,390 | ₩3,390 | -15.67% | 74.2만 |
|---|
| 2026.01.27 | ₩4,074 | ₩4,221 | ₩3,752 | ₩4,033 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,221 | ₩3,886 | ₩4,007 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,234 | ₩4,234 | ₩4,020 | ₩4,060 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,275 | ₩4,368 | ₩4,047 | ₩4,234 | -0.94% | 39.7만 |
|---|
| 2026.01.21 | ₩4,395 | ₩4,556 | ₩4,167 | ₩4,275 | -2.74% | 38.5만 |
|---|
| 2026.01.20 | ₩4,409 | ₩5,494 | ₩4,288 | ₩4,368 | -0.91% | 70.4만 |
|---|
| 2026.01.16 | ₩4,389 | ₩4,636 | ₩4,208 | ₩4,462 | +1.68% | 41.2만 |
|---|
| 2026.01.15 | ₩4,610 | ₩5,077 | ₩4,502 | ₩4,636 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,663 | ₩4,663 | ₩4,328 | ₩4,596 | -1.44% | 31.5만 |
|---|
| 2026.01.13 | ₩4,770 | ₩4,797 | ₩4,261 | ₩4,690 | -1.69% | 38.3만 |
|---|
| 2026.01.12 | ₩4,998 | ₩5,132 | ₩4,770 | ₩4,770 | -4.56% | 32.6만 |
|---|
| 2026.01.09 | ₩5,306 | ₩5,347 | ₩4,961 | ₩5,105 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,494 | ₩5,588 | ₩5,159 | ₩5,360 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,904 | ₩5,762 | ₩4,904 | ₩5,534 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,690 | ₩5,306 | ₩4,650 | ₩4,904 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,703 | ₩5,092 | ₩4,690 | ₩4,690 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,481 | ₩5,615 | ₩4,569 | ₩4,569 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,802 | ₩7,169 | ₩5,226 | ₩5,293 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,698 | ₩5,856 | ₩3,685 | ₩5,655 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,248 | ₩4,248 | ₩3,631 | ₩3,725 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,878 | ₩5,159 | ₩4,234 | ₩4,315 | -11.54% | 86만 |
|---|
| 2025.12.24 | ₩5,668 | ₩5,668 | ₩4,730 | ₩4,770 | -15.84% | 88.1만 |
|---|
| 2025.12.23 | ₩6,512 | ₩7,298 | ₩5,226 | ₩5,387 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,623 | ₩10,479 | ₩4,368 | ₩6,405 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,462 | ₩4,904 | ₩3,779 | ₩4,255 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,672 | ₩5,280 | ₩3,485 | ₩4,462 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,904 | ₩21,306 | ₩3,765 | ₩3,913 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,820 | ₩30,820 | ₩17,903 | ₩20,636 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,665 | ₩35,336 | ₩28,810 | ₩30,003 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,310 | ₩37,655 | ₩30,164 | ₩33,246 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩34,050 | ₩37,145 | ₩32,991 | ₩35,698 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,856 | ₩38,164 | ₩35,001 | ₩35,377 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩38,097 | ₩38,834 | ₩36,717 | ₩38,191 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,459 | ₩39,263 | ₩35,779 | ₩38,874 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,655 | ₩40,201 | ₩35,135 | ₩39,129 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,593 | ₩40,201 | ₩35,658 | ₩39,115 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,874 | ₩40,810 | ₩37,052 | ₩39,196 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩40,201 | ₩40,201 | ₩38,452 | ₩39,289 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,060 | ₩41,964 | ₩33,165 | ₩39,866 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,469 | ₩41,152 | ₩35,377 | ₩36,449 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩44,221 | ₩45,561 | ₩39,892 | ₩40,214 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩48,214 | ₩52,100 | ₩39,933 | ₩40,683 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,286 | ₩47,477 | ₩41,286 | ₩47,437 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,953 | ₩50,720 | ₩41,031 | ₩41,192 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,949 | ₩44,984 | ₩37,949 | ₩43,953 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩38,016 | ₩41,098 | ₩38,016 | ₩39,088 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩39,102 | ₩40,710 | ₩35,122 | ₩40,000 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,936 | ₩53,936 | ₩38,861 | ₩41,165 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩52,261 | ₩53,654 | ₩48,951 | ₩51,175 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,790 | ₩51,899 | ₩45,520 | ₩51,242 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,601 | ₩54,365 | ₩48,730 | ₩49,179 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,912 | ₩54,713 | ₩49,313 | ₩54,485 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,790 | ₩55,209 | ₩48,790 | ₩51,912 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,385 | ₩54,847 | ₩45,909 | ₩52,087 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,954 | ₩56,281 | ₩49,179 | ₩50,144 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,951 | ₩58,666 | ₩53,628 | ₩54,847 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩57,165 | ₩57,165 | ₩53,601 | ₩55,678 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩59,215 | ₩60,301 | ₩55,611 | ₩57,259 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,468 | ₩60,864 | ₩56,468 | ₩59,979 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,455 | ₩69,694 | ₩60,301 | ₩60,314 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,941 | ₩68,341 | ₩52,234 | ₩67,028 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩65,152 | ₩67,001 | ₩49,313 | ₩53,855 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,741 | ₩81,741 | ₩61,654 | ₩67,001 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,741 | ₩82,036 | ₩78,190 | ₩81,473 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,463 | ₩84,421 | ₩79,075 | ₩81,138 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩81,192 | ₩81,741 | ₩76,756 | ₩81,071 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,446 | ₩83,751 | ₩77,721 | ₩80,401 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩79,396 | ₩83,081 | ₩76,381 | ₩79,075 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩77,051 | ₩79,343 | ₩74,210 | ₩79,061 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩78,324 | ₩80,354 | ₩73,031 | ₩78,378 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩75,055 | ₩79,718 | ₩71,021 | ₩78,016 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩72,361 | ₩79,061 | ₩69,011 | ₩75,644 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,651 | ₩81,473 | ₩71,651 | ₩74,639 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩71,289 | ₩77,721 | ₩68,656 | ₩74,023 | +3.83% | 68.2만 |
|---|