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 | ₩2,907 | ₩2,734 | ₩2,801 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,747 | ₩2,827 | ₩2,667 | ₩2,801 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,761 | ₩2,801 | ₩2,681 | ₩2,747 | -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 | ₩2,747 | ₩2,907 | ₩2,734 | ₩2,907 | +5.83% | 3만 |
| 2026.10.01 | ₩2,681 | ₩2,774 | ₩2,627 | ₩2,707 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,694 | ₩2,771 | ₩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 | ₩2,707 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,774 | ₩2,825 | ₩2,587 | ₩2,627 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,025 | ₩3,025 | ₩2,707 | ₩2,707 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,034 | ₩3,108 | ₩2,747 | ₩2,867 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,974 | ₩3,172 | ₩2,827 | ₩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 | ₩2,867 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,889 | ₩2,934 | ₩2,747 | ₩2,747 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,721 | ₩2,961 | ₩2,721 | ₩2,774 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,931 | ₩2,934 | ₩2,694 | ₩2,747 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,934 | ₩2,741 | ₩2,827 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,841 | ₩2,707 | ₩2,774 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,641 | ₩2,741 | ₩2,641 | ₩2,654 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,867 | ₩2,927 | ₩2,621 | ₩2,681 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,787 | ₩3,201 | ₩2,787 | ₩2,881 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,054 | ₩3,148 | ₩2,791 | ₩2,827 | -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 | ₩2,947 | ₩3,027 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,027 | ₩3,121 | ₩2,681 | ₩3,001 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,974 | ₩3,121 | ₩2,934 | ₩3,027 | +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 | ₩2,987 | ₩3,108 | ₩2,947 | ₩3,068 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,974 | ₩3,001 | ₩2,907 | ₩2,987 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩3,001 | ₩3,001 | ₩2,849 | ₩2,974 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,907 | ₩3,001 | ₩2,814 | ₩2,961 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,862 | ₩2,934 | ₩2,721 | ₩2,907 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,774 | ₩2,881 | ₩2,694 | ₩2,881 | +3.85% | 3.4만 |
|---|
| 2026.08.19 | ₩2,707 | ₩2,854 | ₩2,694 | ₩2,774 | +2.46% | 4.3만 |
|---|
| 2026.08.18 | ₩2,671 | ₩2,734 | ₩2,547 | ₩2,694 | +0.85% | 2.7만 |
|---|
| 2026.08.17 | ₩2,667 | ₩2,807 | ₩2,558 | ₩2,681 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,707 | ₩2,801 | ₩2,667 | ₩2,694 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩2,747 | ₩2,867 | ₩2,714 | ₩2,747 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,851 | ₩2,907 | ₩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 | ₩2,667 | ₩2,827 | ₩2,667 | ₩2,801 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,721 | ₩2,774 | ₩2,627 | ₩2,707 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,866 | ₩2,609 | ₩2,694 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,667 | ₩2,827 | ₩2,614 | ₩2,734 | +2.50% | 5.4만 |
|---|
| 2026.08.04 | ₩2,667 | ₩2,867 | ₩2,601 | ₩2,721 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,934 | ₩2,934 | ₩2,574 | ₩2,667 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,068 | ₩3,121 | ₩2,801 | ₩2,867 | -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 | ₩2,947 | ₩2,987 | -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 | ₩3,494 | ₩3,668 | ₩3,401 | ₩3,614 | +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 | ₩2,947 | ₩3,014 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,068 | ₩3,121 | ₩2,954 | ₩3,068 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,007 | ₩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 | ₩3,027 | ₩2,867 | ₩2,947 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,068 | ₩3,068 | ₩2,841 | ₩2,947 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,934 | ₩3,068 | ₩2,934 | ₩3,068 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,867 | ₩2,961 | ₩2,761 | ₩2,934 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,961 | ₩3,001 | ₩2,801 | ₩2,867 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩3,001 | ₩3,068 | ₩2,867 | ₩2,934 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,894 | ₩3,174 | ₩2,774 | ₩2,961 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,787 | ₩3,068 | ₩2,681 | ₩2,734 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,974 | ₩3,201 | ₩2,707 | ₩2,761 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,534 | ₩2,987 | ₩2,534 | ₩2,934 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,601 | ₩2,747 | ₩2,427 | ₩2,507 | -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 | ₩2,587 | ₩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 | ₩2,667 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,854 | ₩2,601 | ₩2,694 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,787 | ₩2,934 | ₩2,707 | ₩2,801 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,881 | ₩2,881 | ₩2,761 | ₩2,787 | -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 | ₩2,747 | -5.94% | 8만 |
|---|
| 2026.05.29 | ₩2,987 | ₩2,987 | ₩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 | ₩2,787 | ₩2,894 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,761 | ₩2,867 | ₩2,734 | ₩2,867 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,841 | ₩2,841 | ₩2,745 | ₩2,774 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,907 | ₩2,907 | ₩2,677 | ₩2,894 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,667 | ₩3,066 | ₩2,614 | ₩2,907 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,681 | ₩2,681 | ₩2,539 | ₩2,601 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,787 | ₩2,787 | ₩2,655 | ₩2,681 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,734 | ₩2,787 | ₩2,667 | ₩2,774 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,801 | ₩2,801 | ₩2,667 | ₩2,694 | -3.81% | 3.3만 |
|---|
| 2026.05.12 | ₩2,694 | ₩2,814 | ₩2,667 | ₩2,787 | +3.47% | 2.2만 |
|---|
| 2026.05.11 | ₩2,734 | ₩2,801 | ₩2,667 | ₩2,761 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,787 | ₩2,802 | ₩2,669 | ₩2,734 | -1.91% | 3.9만 |
|---|
| 2026.05.07 | ₩2,854 | ₩2,907 | ₩2,734 | ₩2,734 | -4.21% | 4.2만 |
|---|
| 2026.05.06 | ₩2,814 | ₩2,867 | ₩2,694 | ₩2,867 | +1.90% | 3.8만 |
|---|
| 2026.05.05 | ₩2,814 | ₩2,814 | ₩2,667 | ₩2,761 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,947 | ₩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 | ₩2,867 | ₩3,027 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,854 | ₩2,941 | ₩2,801 | ₩2,907 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,867 | ₩3,014 | ₩2,801 | ₩2,894 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,974 | ₩3,114 | ₩2,867 | ₩2,867 | -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 | ₩2,867 | ₩3,027 | -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 | ₩3,534 | ₩3,618 | ₩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 | ₩3,734 | ₩4,001 | ₩3,534 | ₩3,561 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,321 | ₩3,734 | ₩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 | ₩3,574 | ₩3,574 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,481 | ₩3,734 | ₩3,404 | ₩3,574 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,294 | ₩3,574 | ₩3,201 | ₩3,374 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,308 | ₩3,574 | ₩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 | ₩2,507 | ₩2,867 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,601 | ₩2,814 | ₩2,507 | ₩2,534 | -2.56% | 18.4만 |
|---|
| 2026.03.27 | ₩2,667 | ₩2,747 | ₩2,587 | ₩2,587 | -3.00% | 7.6만 |
|---|
| 2026.03.26 | ₩2,707 | ₩2,841 | ₩2,654 | ₩2,694 | -0.49% | 3.9만 |
|---|
| 2026.03.25 | ₩2,734 | ₩2,907 | ₩2,530 | ₩2,787 | +1.95% | 17.6만 |
|---|
| 2026.03.24 | ₩2,614 | ₩2,934 | ₩2,549 | ₩2,667 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,334 | ₩2,667 | ₩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 | ₩2,547 | ₩2,387 | ₩2,387 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,641 | ₩2,667 | ₩2,361 | ₩2,401 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,681 | ₩2,907 | ₩2,414 | ₩2,641 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,867 | ₩2,934 | ₩2,614 | ₩2,641 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,961 | ₩3,068 | ₩2,841 | ₩2,867 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,254 | ₩3,468 | ₩2,907 | ₩2,974 | -8.61% | 22.7만 |
|---|
| 2026.03.10 | ₩3,027 | ₩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 | ₩3,027 | ₩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 | ₩2,731 | ₩2,854 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,801 | ₩3,321 | ₩2,727 | ₩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 | ₩2,947 | ₩3,068 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,668 | ₩3,734 | ₩3,225 | ₩3,228 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,668 | ₩4,126 | ₩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 | ₩2,627 | ₩2,801 | ₩2,507 | ₩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 | ₩2,987 | ₩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 | ₩4,054 | ₩4,201 | ₩3,734 | ₩4,014 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩4,001 | ₩4,201 | ₩3,868 | ₩3,988 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,214 | ₩4,214 | ₩4,001 | ₩4,041 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,255 | ₩4,348 | ₩4,028 | ₩4,214 | -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 | ₩5,053 | ₩4,481 | ₩4,615 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,641 | ₩4,641 | ₩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 | ₩5,281 | ₩5,321 | ₩4,937 | ₩5,081 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,468 | ₩5,562 | ₩5,135 | ₩5,335 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,881 | ₩5,735 | ₩4,881 | ₩5,508 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,668 | ₩5,281 | ₩4,628 | ₩4,881 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,681 | ₩5,068 | ₩4,668 | ₩4,668 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,455 | ₩5,588 | ₩4,548 | ₩4,548 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,775 | ₩7,135 | ₩5,201 | ₩5,268 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,681 | ₩5,828 | ₩3,668 | ₩5,628 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,228 | ₩4,228 | ₩3,614 | ₩3,708 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,855 | ₩5,135 | ₩4,214 | ₩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 | ₩7,263 | ₩5,201 | ₩5,361 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,601 | ₩10,430 | ₩4,348 | ₩6,375 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,441 | ₩4,881 | ₩3,761 | ₩4,234 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,654 | ₩5,255 | ₩3,469 | ₩4,441 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,806 | ₩21,206 | ₩3,748 | ₩3,894 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,675 | ₩30,675 | ₩17,818 | ₩20,539 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,515 | ₩35,170 | ₩28,675 | ₩29,862 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,143 | ₩37,477 | ₩30,022 | ₩33,089 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩33,889 | ₩36,970 | ₩32,836 | ₩35,530 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,677 | ₩37,984 | ₩34,836 | ₩35,210 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩37,917 | ₩38,651 | ₩36,543 | ₩38,010 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,277 | ₩39,077 | ₩35,610 | ₩38,691 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,477 | ₩40,011 | ₩34,970 | ₩38,944 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,411 | ₩40,011 | ₩35,490 | ₩38,931 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,691 | ₩40,618 | ₩36,877 | ₩39,011 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩40,011 | ₩40,011 | ₩38,271 | ₩39,104 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩35,890 | ₩41,766 | ₩33,009 | ₩39,678 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,278 | ₩40,958 | ₩35,210 | ₩36,277 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩44,012 | ₩45,346 | ₩39,704 | ₩40,024 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩47,987 | ₩51,854 | ₩39,744 | ₩40,491 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,091 | ₩47,253 | ₩41,091 | ₩47,213 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,745 | ₩50,481 | ₩40,838 | ₩40,998 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,770 | ₩44,772 | ₩37,770 | ₩43,745 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩37,837 | ₩40,905 | ₩37,837 | ₩38,904 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩38,917 | ₩40,518 | ₩34,956 | ₩39,811 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,681 | ₩53,681 | ₩38,677 | ₩40,971 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩52,014 | ₩53,401 | ₩48,720 | ₩50,934 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,560 | ₩51,654 | ₩45,306 | ₩51,001 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,348 | ₩54,108 | ₩48,500 | ₩48,947 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,668 | ₩54,455 | ₩49,080 | ₩54,228 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,560 | ₩54,948 | ₩48,560 | ₩51,668 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,147 | ₩54,588 | ₩45,693 | ₩51,841 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,695 | ₩56,015 | ₩48,947 | ₩49,907 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,682 | ₩58,389 | ₩53,375 | ₩54,588 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩56,896 | ₩56,896 | ₩53,348 | ₩55,415 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩58,936 | ₩60,017 | ₩55,349 | ₩56,989 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,202 | ₩60,577 | ₩56,202 | ₩59,696 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,151 | ₩69,366 | ₩60,017 | ₩60,030 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,682 | ₩68,019 | ₩51,988 | ₩66,712 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩64,844 | ₩66,685 | ₩49,080 | ₩53,601 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,356 | ₩81,356 | ₩61,364 | ₩66,685 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,356 | ₩81,649 | ₩77,821 | ₩81,089 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,088 | ₩84,023 | ₩78,702 | ₩80,756 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩80,809 | ₩81,356 | ₩76,394 | ₩80,689 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,062 | ₩83,356 | ₩77,355 | ₩80,022 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩79,022 | ₩82,689 | ₩76,021 | ₩78,702 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩76,688 | ₩78,968 | ₩73,860 | ₩78,688 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩77,955 | ₩79,975 | ₩72,687 | ₩78,008 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩74,701 | ₩79,342 | ₩70,686 | ₩77,648 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩72,020 | ₩78,688 | ₩68,686 | ₩75,287 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,313 | ₩81,089 | ₩71,313 | ₩74,287 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩70,953 | ₩77,355 | ₩68,332 | ₩73,674 | +3.83% | 68.2만 |
|---|