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 | ₩2,801 | ₩2,908 | ₩2,734 | ₩2,801 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,748 | ₩2,828 | ₩2,668 | ₩2,801 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,761 | ₩2,801 | ₩2,681 | ₩2,748 | -0.48% | 2.7만 |
| 2026.10.06 | ₩2,734 | ₩2,918 | ₩2,694 | ₩2,694 | -1.46% | 2만 |
| 2026.10.05 | ₩2,921 | ₩2,934 | ₩2,694 | ₩2,734 | -6.39% | 4.7만 |
| 2026.10.02 | ₩2,748 | ₩2,908 | ₩2,734 | ₩2,908 | +5.83% | 3만 |
| 2026.10.01 | ₩2,681 | ₩2,774 | ₩2,628 | ₩2,708 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,694 | ₩2,772 | ₩2,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,734 |
| +1.49% |
| 3.1만 |
| 2026.09.29 | ₩2,761 | ₩2,761 | ₩2,614 | ₩2,708 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,774 | ₩2,825 | ₩2,588 | ₩2,628 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,025 | ₩3,025 | ₩2,708 | ₩2,708 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,034 | ₩3,108 | ₩2,748 | ₩2,868 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,974 | ₩3,172 | ₩2,828 | ₩2,854 | -4.04% | 6.9만 |
|---|
| 2026.09.22 | ₩2,734 | ₩3,201 | ₩2,734 | ₩3,174 | +16.10% | 12.1만 |
|---|
| 2026.09.21 | ₩2,641 | ₩2,974 | ₩2,641 | ₩2,868 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,889 | ₩2,934 | ₩2,748 | ₩2,748 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,721 | ₩2,961 | ₩2,721 | ₩2,774 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,932 | ₩2,934 | ₩2,694 | ₩2,748 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,934 | ₩2,741 | ₩2,828 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,748 | ₩2,841 | ₩2,708 | ₩2,774 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,641 | ₩2,741 | ₩2,641 | ₩2,654 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,868 | ₩2,928 | ₩2,621 | ₩2,681 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,788 | ₩3,201 | ₩2,788 | ₩2,881 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,054 | ₩3,148 | ₩2,792 | ₩2,828 | -7.42% | 3.6만 |
|---|
| 2026.09.04 | ₩3,094 | ₩3,254 | ₩3,041 | ₩3,188 | +3.02% | 5.1만 |
|---|
| 2026.09.03 | ₩3,094 | ₩3,214 | ₩2,948 | ₩3,028 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,028 | ₩3,121 | ₩2,681 | ₩3,001 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,974 | ₩3,121 | ₩2,934 | ₩3,028 | +1.79% | 1.5만 |
|---|
| 2026.08.31 | ₩3,201 | ₩3,208 | ₩2,974 | ₩2,974 | -7.08% | 6.3만 |
|---|
| 2026.08.28 | ₩3,068 | ₩3,228 | ₩3,068 | ₩3,161 | +3.04% | 2.2만 |
|---|
| 2026.08.27 | ₩2,988 | ₩3,108 | ₩2,948 | ₩3,068 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,974 | ₩3,001 | ₩2,908 | ₩2,988 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩3,001 | ₩3,001 | ₩2,849 | ₩2,974 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,908 | ₩3,001 | ₩2,814 | ₩2,961 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,862 | ₩2,934 | ₩2,721 | ₩2,908 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,774 | ₩2,881 | ₩2,694 | ₩2,881 | +3.85% | 3.4만 |
|---|
| 2026.08.19 | ₩2,708 | ₩2,854 | ₩2,694 | ₩2,774 | +2.46% | 4.3만 |
|---|
| 2026.08.18 | ₩2,672 | ₩2,734 | ₩2,548 | ₩2,694 | +0.85% | 2.7만 |
|---|
| 2026.08.17 | ₩2,668 | ₩2,808 | ₩2,558 | ₩2,681 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,708 | ₩2,801 | ₩2,668 | ₩2,694 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩2,748 | ₩2,868 | ₩2,714 | ₩2,748 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,852 | ₩2,908 | ₩2,694 | ₩2,721 | -4.58% | 3.3만 |
|---|
| 2026.08.11 | ₩2,865 | ₩2,921 | ₩2,681 | ₩2,801 | -2.23% | 3.5만 |
|---|
| 2026.08.10 | ₩2,668 | ₩2,828 | ₩2,668 | ₩2,801 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,721 | ₩2,774 | ₩2,628 | ₩2,708 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,668 | ₩2,866 | ₩2,609 | ₩2,694 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,668 | ₩2,828 | ₩2,614 | ₩2,734 | +2.50% | 5.4만 |
|---|
| 2026.08.04 | ₩2,668 | ₩2,868 | ₩2,601 | ₩2,721 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,934 | ₩2,934 | ₩2,574 | ₩2,668 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,068 | ₩3,121 | ₩2,801 | ₩2,868 | -6.52% | 7만 |
|---|
| 2026.07.30 | ₩3,052 | ₩3,134 | ₩2,910 | ₩2,974 | -2.53% | 3.5만 |
|---|
| 2026.07.29 | ₩3,172 | ₩3,294 | ₩2,948 | ₩2,988 | -5.80% | 7만 |
|---|
| 2026.07.28 | ₩3,148 | ₩3,254 | ₩2,801 | ₩3,188 | +1.27% | 8.7만 |
|---|
| 2026.07.27 | ₩3,214 | ₩3,308 | ₩3,148 | ₩3,241 | +0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩3,521 | ₩3,668 | ₩3,134 | ₩3,148 | -10.61% | 5.8만 |
|---|
| 2026.07.23 | ₩3,495 | ₩3,668 | ₩3,401 | ₩3,615 | +3.44% | 7.6만 |
|---|
| 2026.07.22 | ₩3,401 | ₩3,668 | ₩3,361 | ₩3,521 | +3.53% | 9.1만 |
|---|
| 2026.07.21 | ₩3,014 | ₩3,453 | ₩3,014 | ₩3,441 | +14.16% | 6.9만 |
|---|
| 2026.07.20 | ₩3,081 | ₩3,134 | ₩2,961 | ₩3,094 | +0.43% | 4.4만 |
|---|
| 2026.07.17 | ₩3,054 | ₩3,094 | ₩2,948 | ₩3,014 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,068 | ₩3,121 | ₩2,954 | ₩3,068 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,008 | ₩3,068 | ₩2,934 | ₩3,054 | +1.55% | 2만 |
|---|
| 2026.07.14 | ₩3,001 | ₩3,068 | ₩2,934 | ₩2,961 | -1.33% | 5만 |
|---|
| 2026.07.13 | ₩2,934 | ₩3,028 | ₩2,868 | ₩2,948 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,068 | ₩3,068 | ₩2,841 | ₩2,948 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,934 | ₩3,068 | ₩2,934 | ₩3,068 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,868 | ₩2,961 | ₩2,761 | ₩2,934 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,961 | ₩3,001 | ₩2,801 | ₩2,868 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩3,001 | ₩3,068 | ₩2,868 | ₩2,934 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,894 | ₩3,174 | ₩2,774 | ₩2,961 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,788 | ₩3,068 | ₩2,681 | ₩2,734 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,974 | ₩3,201 | ₩2,708 | ₩2,761 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,534 | ₩2,988 | ₩2,534 | ₩2,934 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,601 | ₩2,748 | ₩2,427 | ₩2,508 | -3.59% | 16.1만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,841 | ₩2,334 | ₩2,534 | +8.57% | 34.2만 |
|---|
| 2026.06.24 | ₩2,174 | ₩2,367 | ₩2,161 | ₩2,321 | +6.75% | 31만 |
|---|
| 2026.06.23 | ₩2,107 | ₩2,227 | ₩2,107 | ₩2,187 | +3.80% | 23만 |
|---|
| 2026.06.22 | ₩2,134 | ₩2,147 | ₩2,059 | ₩2,121 | -0.62% | 8.1만 |
|---|
| 2026.06.18 | ₩2,134 | ₩2,201 | ₩2,041 | ₩2,081 | -2.50% | 12.1만 |
|---|
| 2026.06.17 | ₩2,094 | ₩2,267 | ₩2,094 | ₩2,134 | +1.91% | 18.2만 |
|---|
| 2026.06.16 | ₩2,094 | ₩2,201 | ₩2,002 | ₩2,134 | +1.91% | 19만 |
|---|
| 2026.06.15 | ₩2,094 | ₩2,374 | ₩2,094 | ₩2,134 | +1.91% | 26.9만 |
|---|
| 2026.06.12 | ₩2,134 | ₩2,279 | ₩2,081 | ₩2,107 | -1.25% | 20만 |
|---|
| 2026.06.11 | ₩2,294 | ₩2,588 | ₩2,161 | ₩2,274 | -0.87% | 23.6만 |
|---|
| 2026.06.10 | ₩2,414 | ₩2,757 | ₩2,261 | ₩2,294 | -4.97% | 21만 |
|---|
| 2026.06.09 | ₩2,681 | ₩2,801 | ₩2,307 | ₩2,414 | -9.95% | 10.5만 |
|---|
| 2026.06.08 | ₩2,654 | ₩2,813 | ₩2,641 | ₩2,668 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,854 | ₩2,601 | ₩2,694 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,788 | ₩2,934 | ₩2,708 | ₩2,801 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,881 | ₩2,881 | ₩2,761 | ₩2,788 | -3.24% | 5.3만 |
|---|
| 2026.06.02 | ₩2,734 | ₩3,040 | ₩2,614 | ₩2,881 | +5.37% | 12.5만 |
|---|
| 2026.06.01 | ₩2,921 | ₩2,934 | ₩2,734 | ₩2,748 | -5.94% | 8만 |
|---|
| 2026.05.29 | ₩2,988 | ₩2,988 | ₩2,802 | ₩2,934 | -1.79% | 2.8만 |
|---|
| 2026.05.28 | ₩2,841 | ₩3,001 | ₩2,841 | ₩3,001 | +5.63% | 4.2만 |
|---|
| 2026.05.27 | ₩2,814 | ₩2,921 | ₩2,761 | ₩2,881 | +2.37% | 3.9만 |
|---|
| 2026.05.26 | ₩2,801 | ₩2,921 | ₩2,788 | ₩2,894 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,761 | ₩2,868 | ₩2,734 | ₩2,868 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,841 | ₩2,841 | ₩2,745 | ₩2,774 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,908 | ₩2,908 | ₩2,677 | ₩2,894 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,668 | ₩3,066 | ₩2,614 | ₩2,908 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,681 | ₩2,681 | ₩2,540 | ₩2,601 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,788 | ₩2,788 | ₩2,656 | ₩2,681 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,734 | ₩2,788 | ₩2,668 | ₩2,774 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,801 | ₩2,801 | ₩2,668 | ₩2,694 | -3.81% | 3.3만 |
|---|
| 2026.05.12 | ₩2,694 | ₩2,814 | ₩2,668 | ₩2,788 | +3.47% | 2.2만 |
|---|
| 2026.05.11 | ₩2,734 | ₩2,801 | ₩2,668 | ₩2,761 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,788 | ₩2,802 | ₩2,669 | ₩2,734 | -1.91% | 3.9만 |
|---|
| 2026.05.07 | ₩2,854 | ₩2,908 | ₩2,734 | ₩2,734 | -4.21% | 4.2만 |
|---|
| 2026.05.06 | ₩2,814 | ₩2,868 | ₩2,694 | ₩2,868 | +1.90% | 3.8만 |
|---|
| 2026.05.05 | ₩2,814 | ₩2,814 | ₩2,668 | ₩2,761 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,948 | ₩3,081 | ₩2,801 | ₩2,814 | -4.52% | 14.4만 |
|---|
| 2026.05.01 | ₩3,081 | ₩3,081 | ₩2,909 | ₩3,001 | -2.60% | 5.2만 |
|---|
| 2026.04.30 | ₩3,001 | ₩3,054 | ₩2,868 | ₩3,028 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,854 | ₩2,941 | ₩2,801 | ₩2,908 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,868 | ₩3,014 | ₩2,801 | ₩2,894 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,974 | ₩3,114 | ₩2,868 | ₩2,868 | -3.59% | 6.6만 |
|---|
| 2026.04.24 | ₩3,001 | ₩3,068 | ₩2,921 | ₩2,921 | -2.67% | 6.2만 |
|---|
| 2026.04.23 | ₩3,068 | ₩3,134 | ₩2,868 | ₩3,028 | -1.30% | 7.1만 |
|---|
| 2026.04.22 | ₩2,934 | ₩3,201 | ₩2,934 | ₩3,041 | +3.64% | 6.1만 |
|---|
| 2026.04.21 | ₩3,054 | ₩3,241 | ₩2,841 | ₩2,841 | -6.99% | 8.3만 |
|---|
| 2026.04.20 | ₩3,254 | ₩3,354 | ₩3,014 | ₩3,081 | -5.33% | 13만 |
|---|
| 2026.04.17 | ₩3,454 | ₩3,612 | ₩3,214 | ₩3,254 | -5.79% | 19.5만 |
|---|
| 2026.04.16 | ₩3,535 | ₩3,619 | ₩3,361 | ₩3,454 | -2.26% | 10만 |
|---|
| 2026.04.15 | ₩3,588 | ₩3,881 | ₩3,468 | ₩3,508 | -2.23% | 17.2만 |
|---|
| 2026.04.14 | ₩3,735 | ₩4,001 | ₩3,535 | ₩3,561 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,321 | ₩3,735 | ₩3,228 | ₩3,721 | +12.05% | 6.1만 |
|---|
| 2026.04.10 | ₩3,628 | ₩3,628 | ₩3,134 | ₩3,321 | -8.46% | 11.1만 |
|---|
| 2026.04.09 | ₩3,588 | ₩3,801 | ₩3,575 | ₩3,575 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,481 | ₩3,735 | ₩3,404 | ₩3,575 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,294 | ₩3,575 | ₩3,201 | ₩3,374 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,308 | ₩3,575 | ₩3,214 | ₩3,294 | -0.40% | 12.5만 |
|---|
| 2026.04.02 | ₩2,934 | ₩3,388 | ₩2,854 | ₩3,268 | +11.36% | 17.5만 |
|---|
| 2026.04.01 | ₩2,841 | ₩3,268 | ₩2,841 | ₩3,041 | +7.04% | 24.7만 |
|---|
| 2026.03.31 | ₩2,534 | ₩2,961 | ₩2,508 | ₩2,868 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,601 | ₩2,814 | ₩2,508 | ₩2,534 | -2.56% | 18.4만 |
|---|
| 2026.03.27 | ₩2,668 | ₩2,748 | ₩2,588 | ₩2,588 | -3.00% | 7.6만 |
|---|
| 2026.03.26 | ₩2,708 | ₩2,841 | ₩2,654 | ₩2,694 | -0.49% | 3.9만 |
|---|
| 2026.03.25 | ₩2,734 | ₩2,908 | ₩2,530 | ₩2,788 | +1.95% | 17.6만 |
|---|
| 2026.03.24 | ₩2,614 | ₩2,934 | ₩2,549 | ₩2,668 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,334 | ₩2,668 | ₩2,307 | ₩2,601 | +11.43% | 18.5만 |
|---|
| 2026.03.20 | ₩2,307 | ₩2,421 | ₩2,221 | ₩2,267 | -1.73% | 19.2만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,427 | ₩2,341 | ₩2,387 | +0.56% | 10.8만 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,548 | ₩2,387 | ₩2,387 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,641 | ₩2,668 | ₩2,361 | ₩2,401 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,681 | ₩2,908 | ₩2,414 | ₩2,641 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,868 | ₩2,934 | ₩2,614 | ₩2,641 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,961 | ₩3,068 | ₩2,841 | ₩2,868 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,254 | ₩3,468 | ₩2,908 | ₩2,974 | -8.61% | 22.7만 |
|---|
| 2026.03.10 | ₩3,028 | ₩3,254 | ₩2,734 | ₩3,254 | +7.49% | 9.4만 |
|---|
| 2026.03.09 | ₩2,934 | ₩3,154 | ₩2,801 | ₩3,134 | +6.82% | 19.1만 |
|---|
| 2026.03.06 | ₩2,934 | ₩3,321 | ₩2,801 | ₩2,881 | -1.82% | 26.6만 |
|---|
| 2026.03.05 | ₩2,934 | ₩3,028 | ₩2,854 | ₩2,934 | 0.00% | 16.5만 |
|---|
| 2026.03.04 | ₩2,881 | ₩3,134 | ₩2,694 | ₩3,041 | +5.56% | 24.6만 |
|---|
| 2026.03.03 | ₩2,921 | ₩3,264 | ₩2,732 | ₩2,854 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,801 | ₩3,321 | ₩2,728 | ₩2,934 | +4.76% | 29만 |
|---|
| 2026.02.27 | ₩3,068 | ₩3,168 | ₩2,754 | ₩2,854 | -6.96% | 26.9만 |
|---|
| 2026.02.26 | ₩3,228 | ₩3,334 | ₩2,948 | ₩3,068 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,668 | ₩3,735 | ₩3,225 | ₩3,228 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,668 | ₩4,127 | ₩3,548 | ₩3,681 | +0.36% | 68.1만 |
|---|
| 2026.02.23 | ₩2,681 | ₩3,721 | ₩2,681 | ₩3,641 | +35.82% | 131.1만 |
|---|
| 2026.02.20 | ₩2,628 | ₩2,801 | ₩2,508 | ₩2,681 | +2.03% | 18.7만 |
|---|
| 2026.02.19 | ₩2,721 | ₩2,841 | ₩2,467 | ₩2,654 | -2.45% | 20.2만 |
|---|
| 2026.02.18 | ₩2,254 | ₩3,014 | ₩2,214 | ₩2,734 | +21.30% | 83.8만 |
|---|
| 2026.02.17 | ₩2,081 | ₩2,401 | ₩2,001 | ₩2,281 | +9.62% | 43만 |
|---|
| 2026.02.13 | ₩1,987 | ₩2,147 | ₩1,934 | ₩2,067 | +4.03% | 31.6만 |
|---|
| 2026.02.12 | ₩2,041 | ₩2,459 | ₩1,947 | ₩1,961 | -3.92% | 103만 |
|---|
| 2026.02.11 | ₩2,201 | ₩2,201 | ₩1,907 | ₩1,947 | -11.52% | 33.6만 |
|---|
| 2026.02.10 | ₩2,254 | ₩2,385 | ₩2,147 | ₩2,161 | -4.14% | 18.8만 |
|---|
| 2026.02.09 | ₩2,494 | ₩2,614 | ₩2,241 | ₩2,254 | -9.63% | 31만 |
|---|
| 2026.02.06 | ₩2,281 | ₩2,793 | ₩2,241 | ₩2,494 | +9.36% | 50.2만 |
|---|
| 2026.02.05 | ₩2,801 | ₩2,801 | ₩2,207 | ₩2,214 | -20.95% | 41.3만 |
|---|
| 2026.02.04 | ₩2,988 | ₩3,054 | ₩2,721 | ₩2,801 | -6.25% | 29.6만 |
|---|
| 2026.02.03 | ₩3,221 | ₩3,293 | ₩2,841 | ₩2,921 | -9.32% | 21.7만 |
|---|
| 2026.02.02 | ₩3,148 | ₩3,438 | ₩3,061 | ₩3,201 | +1.69% | 29.4만 |
|---|
| 2026.01.30 | ₩3,508 | ₩3,548 | ₩3,134 | ₩3,148 | -10.27% | 36.6만 |
|---|
| 2026.01.29 | ₩3,428 | ₩3,788 | ₩3,294 | ₩3,414 | -0.39% | 50.7만 |
|---|
| 2026.01.28 | ₩4,001 | ₩4,041 | ₩3,374 | ₩3,374 | -15.67% | 74.2만 |
|---|
| 2026.01.27 | ₩4,055 | ₩4,201 | ₩3,735 | ₩4,015 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩4,001 | ₩4,201 | ₩3,868 | ₩3,988 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,215 | ₩4,215 | ₩4,001 | ₩4,041 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,255 | ₩4,348 | ₩4,028 | ₩4,215 | -0.94% | 39.7만 |
|---|
| 2026.01.21 | ₩4,375 | ₩4,535 | ₩4,148 | ₩4,255 | -2.74% | 38.5만 |
|---|
| 2026.01.20 | ₩4,388 | ₩5,468 | ₩4,268 | ₩4,348 | -0.91% | 70.4만 |
|---|
| 2026.01.16 | ₩4,368 | ₩4,615 | ₩4,188 | ₩4,441 | +1.68% | 41.2만 |
|---|
| 2026.01.15 | ₩4,588 | ₩5,054 | ₩4,482 | ₩4,615 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,642 | ₩4,642 | ₩4,308 | ₩4,575 | -1.44% | 31.5만 |
|---|
| 2026.01.13 | ₩4,748 | ₩4,775 | ₩4,241 | ₩4,668 | -1.69% | 38.3만 |
|---|
| 2026.01.12 | ₩4,975 | ₩5,108 | ₩4,748 | ₩4,748 | -4.56% | 32.6만 |
|---|
| 2026.01.09 | ₩5,282 | ₩5,322 | ₩4,938 | ₩5,082 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,468 | ₩5,562 | ₩5,135 | ₩5,335 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,882 | ₩5,735 | ₩4,882 | ₩5,509 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,668 | ₩5,282 | ₩4,628 | ₩4,882 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,682 | ₩5,068 | ₩4,668 | ₩4,668 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,455 | ₩5,589 | ₩4,548 | ₩4,548 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,775 | ₩7,136 | ₩5,202 | ₩5,268 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,681 | ₩5,829 | ₩3,668 | ₩5,629 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,228 | ₩4,228 | ₩3,615 | ₩3,708 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,855 | ₩5,135 | ₩4,215 | ₩4,295 | -11.54% | 86만 |
|---|
| 2025.12.24 | ₩5,642 | ₩5,642 | ₩4,708 | ₩4,748 | -15.84% | 88.1만 |
|---|
| 2025.12.23 | ₩6,482 | ₩7,264 | ₩5,202 | ₩5,362 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,602 | ₩10,430 | ₩4,348 | ₩6,375 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,441 | ₩4,882 | ₩3,761 | ₩4,235 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,655 | ₩5,255 | ₩3,469 | ₩4,441 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,807 | ₩21,207 | ₩3,748 | ₩3,895 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,677 | ₩30,677 | ₩17,819 | ₩20,540 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,517 | ₩35,172 | ₩28,676 | ₩29,863 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,145 | ₩37,479 | ₩30,023 | ₩33,091 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩33,891 | ₩36,972 | ₩32,838 | ₩35,532 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,679 | ₩37,986 | ₩34,838 | ₩35,212 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩37,919 | ₩38,653 | ₩36,546 | ₩38,013 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,279 | ₩39,080 | ₩35,612 | ₩38,693 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,479 | ₩40,013 | ₩34,972 | ₩38,946 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,413 | ₩40,013 | ₩35,492 | ₩38,933 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,693 | ₩40,620 | ₩36,879 | ₩39,013 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩40,013 | ₩40,013 | ₩38,273 | ₩39,106 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩35,892 | ₩41,769 | ₩33,011 | ₩39,680 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,280 | ₩40,960 | ₩35,212 | ₩36,279 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩44,015 | ₩45,349 | ₩39,707 | ₩40,027 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩47,989 | ₩51,857 | ₩39,747 | ₩40,494 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,094 | ₩47,256 | ₩41,094 | ₩47,216 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,748 | ₩50,484 | ₩40,840 | ₩41,000 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,773 | ₩44,775 | ₩37,773 | ₩43,748 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩37,839 | ₩40,907 | ₩37,839 | ₩38,906 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩38,920 | ₩40,520 | ₩34,958 | ₩39,813 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,685 | ₩53,685 | ₩38,680 | ₩40,974 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩52,017 | ₩53,405 | ₩48,723 | ₩50,937 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,563 | ₩51,657 | ₩45,309 | ₩51,004 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,351 | ₩54,111 | ₩48,503 | ₩48,950 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,671 | ₩54,458 | ₩49,083 | ₩54,231 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,563 | ₩54,952 | ₩48,563 | ₩51,671 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,150 | ₩54,592 | ₩45,695 | ₩51,844 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,698 | ₩56,019 | ₩48,950 | ₩49,910 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,686 | ₩58,393 | ₩53,378 | ₩54,592 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩56,899 | ₩56,899 | ₩53,351 | ₩55,419 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩58,940 | ₩60,020 | ₩55,352 | ₩56,992 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,205 | ₩60,580 | ₩56,205 | ₩59,700 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,155 | ₩69,370 | ₩60,020 | ₩60,033 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,685 | ₩68,023 | ₩51,991 | ₩66,716 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩64,848 | ₩66,689 | ₩49,083 | ₩53,605 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,361 | ₩81,361 | ₩61,367 | ₩66,689 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,361 | ₩81,654 | ₩77,826 | ₩81,094 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,093 | ₩84,028 | ₩78,706 | ₩80,760 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩80,814 | ₩81,361 | ₩76,399 | ₩80,694 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,067 | ₩83,361 | ₩77,359 | ₩80,027 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩79,026 | ₩82,694 | ₩76,025 | ₩78,706 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩76,692 | ₩78,973 | ₩73,865 | ₩78,693 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩77,959 | ₩79,980 | ₩72,691 | ₩78,013 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩74,705 | ₩79,347 | ₩70,690 | ₩77,653 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩72,024 | ₩78,693 | ₩68,690 | ₩75,292 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,317 | ₩81,094 | ₩71,317 | ₩74,292 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩70,957 | ₩77,359 | ₩68,336 | ₩73,678 | +3.83% | 68.2만 |
|---|