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 | ₩2,803 | ₩2,910 | ₩2,736 | ₩2,803 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,750 | ₩2,830 | ₩2,669 | ₩2,803 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,763 | ₩2,803 | ₩2,683 | ₩2,750 | -0.48% | 2.7만 |
| 2026.10.06 | ₩2,736 | ₩2,920 | ₩2,696 | ₩2,696 | -1.46% | 2만 |
| 2026.10.05 | ₩2,923 | ₩2,936 | ₩2,696 | ₩2,736 | -6.39% | 4.7만 |
| 2026.10.02 | ₩2,750 | ₩2,910 | ₩2,736 | ₩2,910 | +5.83% | 3만 |
| 2026.10.01 | ₩2,683 | ₩2,776 | ₩2,629 | ₩2,710 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,696 | ₩2,774 | ₩2,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,736 |
| +1.49% |
| 3.1만 |
| 2026.09.29 | ₩2,763 | ₩2,763 | ₩2,616 | ₩2,710 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,776 | ₩2,827 | ₩2,589 | ₩2,629 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,027 | ₩3,027 | ₩2,710 | ₩2,710 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,037 | ₩3,110 | ₩2,750 | ₩2,870 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,976 | ₩3,174 | ₩2,830 | ₩2,856 | -4.04% | 6.9만 |
|---|
| 2026.09.22 | ₩2,736 | ₩3,203 | ₩2,736 | ₩3,177 | +16.10% | 12.1만 |
|---|
| 2026.09.21 | ₩2,643 | ₩2,976 | ₩2,643 | ₩2,870 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,891 | ₩2,936 | ₩2,750 | ₩2,750 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,723 | ₩2,963 | ₩2,723 | ₩2,776 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,934 | ₩2,936 | ₩2,696 | ₩2,750 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,819 | ₩2,936 | ₩2,743 | ₩2,830 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,843 | ₩2,710 | ₩2,776 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,643 | ₩2,743 | ₩2,643 | ₩2,656 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,870 | ₩2,930 | ₩2,623 | ₩2,683 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,790 | ₩3,203 | ₩2,790 | ₩2,883 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,057 | ₩3,150 | ₩2,794 | ₩2,830 | -7.42% | 3.6만 |
|---|
| 2026.09.04 | ₩3,097 | ₩3,257 | ₩3,043 | ₩3,190 | +3.02% | 5.1만 |
|---|
| 2026.09.03 | ₩3,097 | ₩3,217 | ₩2,950 | ₩3,030 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,030 | ₩3,123 | ₩2,683 | ₩3,003 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,976 | ₩3,123 | ₩2,936 | ₩3,030 | +1.79% | 1.5만 |
|---|
| 2026.08.31 | ₩3,203 | ₩3,210 | ₩2,976 | ₩2,976 | -7.08% | 6.3만 |
|---|
| 2026.08.28 | ₩3,070 | ₩3,230 | ₩3,070 | ₩3,163 | +3.04% | 2.2만 |
|---|
| 2026.08.27 | ₩2,990 | ₩3,110 | ₩2,950 | ₩3,070 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,976 | ₩3,003 | ₩2,910 | ₩2,990 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩3,003 | ₩3,003 | ₩2,851 | ₩2,976 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,910 | ₩3,003 | ₩2,816 | ₩2,963 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,864 | ₩2,936 | ₩2,723 | ₩2,910 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,776 | ₩2,883 | ₩2,696 | ₩2,883 | +3.85% | 3.4만 |
|---|
| 2026.08.19 | ₩2,710 | ₩2,856 | ₩2,696 | ₩2,776 | +2.46% | 4.3만 |
|---|
| 2026.08.18 | ₩2,673 | ₩2,736 | ₩2,549 | ₩2,696 | +0.85% | 2.7만 |
|---|
| 2026.08.17 | ₩2,669 | ₩2,810 | ₩2,560 | ₩2,683 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,710 | ₩2,803 | ₩2,669 | ₩2,696 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,870 | ₩2,716 | ₩2,750 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,854 | ₩2,910 | ₩2,696 | ₩2,723 | -4.58% | 3.3만 |
|---|
| 2026.08.11 | ₩2,867 | ₩2,923 | ₩2,683 | ₩2,803 | -2.23% | 3.5만 |
|---|
| 2026.08.10 | ₩2,669 | ₩2,830 | ₩2,669 | ₩2,803 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,723 | ₩2,776 | ₩2,629 | ₩2,710 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,868 | ₩2,611 | ₩2,696 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,669 | ₩2,830 | ₩2,616 | ₩2,736 | +2.50% | 5.4만 |
|---|
| 2026.08.04 | ₩2,669 | ₩2,870 | ₩2,603 | ₩2,723 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,936 | ₩2,936 | ₩2,576 | ₩2,669 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,070 | ₩3,123 | ₩2,803 | ₩2,870 | -6.52% | 7만 |
|---|
| 2026.07.30 | ₩3,054 | ₩3,137 | ₩2,912 | ₩2,976 | -2.53% | 3.5만 |
|---|
| 2026.07.29 | ₩3,174 | ₩3,297 | ₩2,950 | ₩2,990 | -5.80% | 7만 |
|---|
| 2026.07.28 | ₩3,150 | ₩3,257 | ₩2,803 | ₩3,190 | +1.27% | 8.7만 |
|---|
| 2026.07.27 | ₩3,217 | ₩3,310 | ₩3,150 | ₩3,243 | +0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩3,524 | ₩3,671 | ₩3,137 | ₩3,150 | -10.61% | 5.8만 |
|---|
| 2026.07.23 | ₩3,497 | ₩3,671 | ₩3,404 | ₩3,617 | +3.44% | 7.6만 |
|---|
| 2026.07.22 | ₩3,404 | ₩3,671 | ₩3,364 | ₩3,524 | +3.53% | 9.1만 |
|---|
| 2026.07.21 | ₩3,016 | ₩3,456 | ₩3,016 | ₩3,444 | +14.16% | 6.9만 |
|---|
| 2026.07.20 | ₩3,083 | ₩3,137 | ₩2,963 | ₩3,097 | +0.43% | 4.4만 |
|---|
| 2026.07.17 | ₩3,057 | ₩3,097 | ₩2,950 | ₩3,016 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,070 | ₩3,123 | ₩2,956 | ₩3,070 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,010 | ₩3,070 | ₩2,936 | ₩3,057 | +1.55% | 2만 |
|---|
| 2026.07.14 | ₩3,003 | ₩3,070 | ₩2,936 | ₩2,963 | -1.33% | 5만 |
|---|
| 2026.07.13 | ₩2,936 | ₩3,030 | ₩2,870 | ₩2,950 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,070 | ₩3,070 | ₩2,843 | ₩2,950 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,936 | ₩3,070 | ₩2,936 | ₩3,070 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,963 | ₩2,763 | ₩2,936 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,963 | ₩3,003 | ₩2,803 | ₩2,870 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩3,003 | ₩3,070 | ₩2,870 | ₩2,936 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,896 | ₩3,177 | ₩2,776 | ₩2,963 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,790 | ₩3,070 | ₩2,683 | ₩2,736 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,976 | ₩3,203 | ₩2,710 | ₩2,763 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,536 | ₩2,990 | ₩2,536 | ₩2,936 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,603 | ₩2,750 | ₩2,429 | ₩2,509 | -3.59% | 16.1만 |
|---|
| 2026.06.25 | ₩2,336 | ₩2,843 | ₩2,336 | ₩2,536 | +8.57% | 34.2만 |
|---|
| 2026.06.24 | ₩2,176 | ₩2,369 | ₩2,162 | ₩2,322 | +6.75% | 31만 |
|---|
| 2026.06.23 | ₩2,109 | ₩2,229 | ₩2,109 | ₩2,189 | +3.80% | 23만 |
|---|
| 2026.06.22 | ₩2,136 | ₩2,149 | ₩2,061 | ₩2,122 | -0.62% | 8.1만 |
|---|
| 2026.06.18 | ₩2,136 | ₩2,202 | ₩2,042 | ₩2,082 | -2.50% | 12.1만 |
|---|
| 2026.06.17 | ₩2,096 | ₩2,269 | ₩2,096 | ₩2,136 | +1.91% | 18.2만 |
|---|
| 2026.06.16 | ₩2,096 | ₩2,202 | ₩2,003 | ₩2,136 | +1.91% | 19만 |
|---|
| 2026.06.15 | ₩2,096 | ₩2,376 | ₩2,096 | ₩2,136 | +1.91% | 26.9만 |
|---|
| 2026.06.12 | ₩2,136 | ₩2,281 | ₩2,082 | ₩2,109 | -1.25% | 20만 |
|---|
| 2026.06.11 | ₩2,296 | ₩2,589 | ₩2,162 | ₩2,276 | -0.87% | 23.6만 |
|---|
| 2026.06.10 | ₩2,416 | ₩2,759 | ₩2,262 | ₩2,296 | -4.97% | 21만 |
|---|
| 2026.06.09 | ₩2,683 | ₩2,803 | ₩2,309 | ₩2,416 | -9.95% | 10.5만 |
|---|
| 2026.06.08 | ₩2,656 | ₩2,815 | ₩2,643 | ₩2,669 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,736 | ₩2,856 | ₩2,603 | ₩2,696 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,790 | ₩2,936 | ₩2,710 | ₩2,803 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,883 | ₩2,883 | ₩2,763 | ₩2,790 | -3.24% | 5.3만 |
|---|
| 2026.06.02 | ₩2,736 | ₩3,042 | ₩2,616 | ₩2,883 | +5.37% | 12.5만 |
|---|
| 2026.06.01 | ₩2,923 | ₩2,936 | ₩2,736 | ₩2,750 | -5.94% | 8만 |
|---|
| 2026.05.29 | ₩2,990 | ₩2,990 | ₩2,804 | ₩2,936 | -1.79% | 2.8만 |
|---|
| 2026.05.28 | ₩2,843 | ₩3,003 | ₩2,843 | ₩3,003 | +5.63% | 4.2만 |
|---|
| 2026.05.27 | ₩2,816 | ₩2,923 | ₩2,763 | ₩2,883 | +2.37% | 3.9만 |
|---|
| 2026.05.26 | ₩2,803 | ₩2,923 | ₩2,790 | ₩2,896 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,763 | ₩2,870 | ₩2,736 | ₩2,870 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,843 | ₩2,843 | ₩2,747 | ₩2,776 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,910 | ₩2,910 | ₩2,679 | ₩2,896 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,669 | ₩3,069 | ₩2,616 | ₩2,910 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,683 | ₩2,683 | ₩2,541 | ₩2,603 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,790 | ₩2,790 | ₩2,657 | ₩2,683 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,736 | ₩2,790 | ₩2,669 | ₩2,776 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,803 | ₩2,803 | ₩2,669 | ₩2,696 | -3.81% | 3.3만 |
|---|
| 2026.05.12 | ₩2,696 | ₩2,816 | ₩2,669 | ₩2,790 | +3.47% | 2.2만 |
|---|
| 2026.05.11 | ₩2,736 | ₩2,803 | ₩2,669 | ₩2,763 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,790 | ₩2,804 | ₩2,671 | ₩2,736 | -1.91% | 3.9만 |
|---|
| 2026.05.07 | ₩2,856 | ₩2,910 | ₩2,736 | ₩2,736 | -4.21% | 4.2만 |
|---|
| 2026.05.06 | ₩2,816 | ₩2,870 | ₩2,696 | ₩2,870 | +1.90% | 3.8만 |
|---|
| 2026.05.05 | ₩2,816 | ₩2,816 | ₩2,669 | ₩2,763 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,950 | ₩3,083 | ₩2,803 | ₩2,816 | -4.52% | 14.4만 |
|---|
| 2026.05.01 | ₩3,083 | ₩3,083 | ₩2,911 | ₩3,003 | -2.60% | 5.2만 |
|---|
| 2026.04.30 | ₩3,003 | ₩3,057 | ₩2,870 | ₩3,030 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,856 | ₩2,943 | ₩2,803 | ₩2,910 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,870 | ₩3,016 | ₩2,803 | ₩2,896 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,976 | ₩3,117 | ₩2,870 | ₩2,870 | -3.59% | 6.6만 |
|---|
| 2026.04.24 | ₩3,003 | ₩3,070 | ₩2,923 | ₩2,923 | -2.67% | 6.2만 |
|---|
| 2026.04.23 | ₩3,070 | ₩3,137 | ₩2,870 | ₩3,030 | -1.30% | 7.1만 |
|---|
| 2026.04.22 | ₩2,936 | ₩3,203 | ₩2,936 | ₩3,043 | +3.64% | 6.1만 |
|---|
| 2026.04.21 | ₩3,057 | ₩3,243 | ₩2,843 | ₩2,843 | -6.99% | 8.3만 |
|---|
| 2026.04.20 | ₩3,257 | ₩3,357 | ₩3,016 | ₩3,083 | -5.33% | 13만 |
|---|
| 2026.04.17 | ₩3,457 | ₩3,614 | ₩3,217 | ₩3,257 | -5.79% | 19.5만 |
|---|
| 2026.04.16 | ₩3,537 | ₩3,621 | ₩3,364 | ₩3,457 | -2.26% | 10만 |
|---|
| 2026.04.15 | ₩3,590 | ₩3,884 | ₩3,470 | ₩3,510 | -2.23% | 17.2만 |
|---|
| 2026.04.14 | ₩3,737 | ₩4,004 | ₩3,537 | ₩3,564 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,323 | ₩3,737 | ₩3,230 | ₩3,724 | +12.05% | 6.1만 |
|---|
| 2026.04.10 | ₩3,630 | ₩3,630 | ₩3,137 | ₩3,323 | -8.46% | 11.1만 |
|---|
| 2026.04.09 | ₩3,590 | ₩3,804 | ₩3,577 | ₩3,577 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,484 | ₩3,737 | ₩3,406 | ₩3,577 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,297 | ₩3,577 | ₩3,203 | ₩3,377 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,577 | ₩3,217 | ₩3,297 | -0.40% | 12.5만 |
|---|
| 2026.04.02 | ₩2,936 | ₩3,390 | ₩2,856 | ₩3,270 | +11.36% | 17.5만 |
|---|
| 2026.04.01 | ₩2,843 | ₩3,270 | ₩2,843 | ₩3,043 | +7.04% | 24.7만 |
|---|
| 2026.03.31 | ₩2,536 | ₩2,963 | ₩2,509 | ₩2,870 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,603 | ₩2,816 | ₩2,509 | ₩2,536 | -2.56% | 18.4만 |
|---|
| 2026.03.27 | ₩2,669 | ₩2,750 | ₩2,589 | ₩2,589 | -3.00% | 7.6만 |
|---|
| 2026.03.26 | ₩2,710 | ₩2,843 | ₩2,656 | ₩2,696 | -0.49% | 3.9만 |
|---|
| 2026.03.25 | ₩2,736 | ₩2,910 | ₩2,532 | ₩2,790 | +1.95% | 17.6만 |
|---|
| 2026.03.24 | ₩2,616 | ₩2,936 | ₩2,551 | ₩2,669 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,336 | ₩2,669 | ₩2,309 | ₩2,603 | +11.43% | 18.5만 |
|---|
| 2026.03.20 | ₩2,309 | ₩2,423 | ₩2,222 | ₩2,269 | -1.73% | 19.2만 |
|---|
| 2026.03.19 | ₩2,376 | ₩2,429 | ₩2,342 | ₩2,389 | +0.56% | 10.8만 |
|---|
| 2026.03.18 | ₩2,416 | ₩2,549 | ₩2,389 | ₩2,389 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,643 | ₩2,669 | ₩2,362 | ₩2,403 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,683 | ₩2,910 | ₩2,416 | ₩2,643 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,870 | ₩2,936 | ₩2,616 | ₩2,643 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,963 | ₩3,070 | ₩2,843 | ₩2,870 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,257 | ₩3,470 | ₩2,910 | ₩2,976 | -8.61% | 22.7만 |
|---|
| 2026.03.10 | ₩3,030 | ₩3,257 | ₩2,736 | ₩3,257 | +7.49% | 9.4만 |
|---|
| 2026.03.09 | ₩2,936 | ₩3,157 | ₩2,803 | ₩3,137 | +6.82% | 19.1만 |
|---|
| 2026.03.06 | ₩2,936 | ₩3,323 | ₩2,803 | ₩2,883 | -1.82% | 26.6만 |
|---|
| 2026.03.05 | ₩2,936 | ₩3,030 | ₩2,856 | ₩2,936 | 0.00% | 16.5만 |
|---|
| 2026.03.04 | ₩2,883 | ₩3,137 | ₩2,696 | ₩3,043 | +5.56% | 24.6만 |
|---|
| 2026.03.03 | ₩2,923 | ₩3,266 | ₩2,734 | ₩2,856 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,803 | ₩3,323 | ₩2,730 | ₩2,936 | +4.76% | 29만 |
|---|
| 2026.02.27 | ₩3,070 | ₩3,170 | ₩2,756 | ₩2,856 | -6.96% | 26.9만 |
|---|
| 2026.02.26 | ₩3,230 | ₩3,337 | ₩2,950 | ₩3,070 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,671 | ₩3,737 | ₩3,227 | ₩3,230 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,671 | ₩4,130 | ₩3,550 | ₩3,684 | +0.36% | 68.1만 |
|---|
| 2026.02.23 | ₩2,683 | ₩3,724 | ₩2,683 | ₩3,644 | +35.82% | 131.1만 |
|---|
| 2026.02.20 | ₩2,629 | ₩2,803 | ₩2,509 | ₩2,683 | +2.03% | 18.7만 |
|---|
| 2026.02.19 | ₩2,723 | ₩2,843 | ₩2,469 | ₩2,656 | -2.45% | 20.2만 |
|---|
| 2026.02.18 | ₩2,256 | ₩3,016 | ₩2,216 | ₩2,736 | +21.30% | 83.8만 |
|---|
| 2026.02.17 | ₩2,082 | ₩2,403 | ₩2,002 | ₩2,282 | +9.62% | 43만 |
|---|
| 2026.02.13 | ₩1,989 | ₩2,149 | ₩1,935 | ₩2,069 | +4.03% | 31.6만 |
|---|
| 2026.02.12 | ₩2,042 | ₩2,461 | ₩1,949 | ₩1,962 | -3.92% | 103만 |
|---|
| 2026.02.11 | ₩2,202 | ₩2,202 | ₩1,909 | ₩1,949 | -11.52% | 33.6만 |
|---|
| 2026.02.10 | ₩2,256 | ₩2,386 | ₩2,149 | ₩2,162 | -4.14% | 18.8만 |
|---|
| 2026.02.09 | ₩2,496 | ₩2,616 | ₩2,242 | ₩2,256 | -9.63% | 31만 |
|---|
| 2026.02.06 | ₩2,282 | ₩2,795 | ₩2,242 | ₩2,496 | +9.36% | 50.2만 |
|---|
| 2026.02.05 | ₩2,803 | ₩2,803 | ₩2,209 | ₩2,216 | -20.95% | 41.3만 |
|---|
| 2026.02.04 | ₩2,990 | ₩3,057 | ₩2,723 | ₩2,803 | -6.25% | 29.6만 |
|---|
| 2026.02.03 | ₩3,223 | ₩3,295 | ₩2,843 | ₩2,923 | -9.32% | 21.7만 |
|---|
| 2026.02.02 | ₩3,150 | ₩3,441 | ₩3,063 | ₩3,203 | +1.69% | 29.4만 |
|---|
| 2026.01.30 | ₩3,510 | ₩3,550 | ₩3,137 | ₩3,150 | -10.27% | 36.6만 |
|---|
| 2026.01.29 | ₩3,430 | ₩3,791 | ₩3,297 | ₩3,417 | -0.39% | 50.7만 |
|---|
| 2026.01.28 | ₩4,004 | ₩4,044 | ₩3,377 | ₩3,377 | -15.67% | 74.2만 |
|---|
| 2026.01.27 | ₩4,058 | ₩4,204 | ₩3,737 | ₩4,018 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩4,004 | ₩4,204 | ₩3,871 | ₩3,991 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,218 | ₩4,218 | ₩4,004 | ₩4,044 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,258 | ₩4,351 | ₩4,031 | ₩4,218 | -0.94% | 39.7만 |
|---|
| 2026.01.21 | ₩4,378 | ₩4,538 | ₩4,151 | ₩4,258 | -2.74% | 38.5만 |
|---|
| 2026.01.20 | ₩4,391 | ₩5,472 | ₩4,271 | ₩4,351 | -0.91% | 70.4만 |
|---|
| 2026.01.16 | ₩4,371 | ₩4,618 | ₩4,191 | ₩4,445 | +1.68% | 41.2만 |
|---|
| 2026.01.15 | ₩4,591 | ₩5,057 | ₩4,485 | ₩4,618 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,645 | ₩4,645 | ₩4,311 | ₩4,578 | -1.44% | 31.5만 |
|---|
| 2026.01.13 | ₩4,752 | ₩4,778 | ₩4,244 | ₩4,672 | -1.69% | 38.3만 |
|---|
| 2026.01.12 | ₩4,979 | ₩5,112 | ₩4,752 | ₩4,752 | -4.56% | 32.6만 |
|---|
| 2026.01.09 | ₩5,286 | ₩5,326 | ₩4,941 | ₩5,085 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,472 | ₩5,566 | ₩5,139 | ₩5,339 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,885 | ₩5,739 | ₩4,885 | ₩5,512 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,672 | ₩5,286 | ₩4,632 | ₩4,885 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,685 | ₩5,072 | ₩4,672 | ₩4,672 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,459 | ₩5,593 | ₩4,551 | ₩4,551 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,779 | ₩7,141 | ₩5,205 | ₩5,272 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,684 | ₩5,833 | ₩3,671 | ₩5,633 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,231 | ₩4,231 | ₩3,617 | ₩3,711 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,858 | ₩5,139 | ₩4,218 | ₩4,298 | -11.54% | 86만 |
|---|
| 2025.12.24 | ₩5,646 | ₩5,646 | ₩4,712 | ₩4,752 | -15.84% | 88.1만 |
|---|
| 2025.12.23 | ₩6,487 | ₩7,269 | ₩5,205 | ₩5,366 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,605 | ₩10,438 | ₩4,351 | ₩6,380 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,445 | ₩4,885 | ₩3,764 | ₩4,238 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,657 | ₩5,259 | ₩3,472 | ₩4,445 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,822 | ₩21,222 | ₩3,751 | ₩3,897 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,699 | ₩30,699 | ₩17,832 | ₩20,555 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,540 | ₩35,197 | ₩28,697 | ₩29,885 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,170 | ₩37,506 | ₩30,045 | ₩33,115 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩33,915 | ₩36,999 | ₩32,861 | ₩35,557 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,706 | ₩38,013 | ₩34,863 | ₩35,237 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩37,946 | ₩38,680 | ₩36,572 | ₩38,040 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,307 | ₩39,108 | ₩35,637 | ₩38,721 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,506 | ₩40,042 | ₩34,997 | ₩38,974 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,440 | ₩40,042 | ₩35,517 | ₩38,961 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,721 | ₩40,649 | ₩36,905 | ₩39,041 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩40,042 | ₩40,042 | ₩38,300 | ₩39,134 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩35,918 | ₩41,798 | ₩33,035 | ₩39,708 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,309 | ₩40,990 | ₩35,237 | ₩36,305 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩44,046 | ₩45,381 | ₩39,735 | ₩40,055 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩48,024 | ₩51,894 | ₩39,775 | ₩40,522 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,123 | ₩47,289 | ₩41,123 | ₩47,249 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,779 | ₩50,520 | ₩40,869 | ₩41,030 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,800 | ₩44,807 | ₩37,800 | ₩43,779 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩37,866 | ₩40,936 | ₩37,866 | ₩38,934 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩38,947 | ₩40,549 | ₩34,983 | ₩39,842 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,723 | ₩53,723 | ₩38,707 | ₩41,003 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩52,054 | ₩53,443 | ₩48,758 | ₩50,973 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,598 | ₩51,694 | ₩45,341 | ₩51,040 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,389 | ₩54,150 | ₩48,537 | ₩48,985 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,707 | ₩54,497 | ₩49,118 | ₩54,270 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,598 | ₩54,991 | ₩48,598 | ₩51,707 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,186 | ₩54,630 | ₩45,728 | ₩51,881 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,737 | ₩56,059 | ₩48,985 | ₩49,946 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,726 | ₩58,434 | ₩53,416 | ₩54,630 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩56,940 | ₩56,940 | ₩53,389 | ₩55,458 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩58,982 | ₩60,063 | ₩55,391 | ₩57,033 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,246 | ₩60,623 | ₩56,246 | ₩59,743 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,201 | ₩69,419 | ₩60,063 | ₩60,076 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,724 | ₩68,071 | ₩52,028 | ₩66,763 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩64,895 | ₩66,737 | ₩49,118 | ₩53,643 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,419 | ₩81,419 | ₩61,411 | ₩66,737 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,419 | ₩81,712 | ₩77,881 | ₩81,152 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,149 | ₩84,088 | ₩78,762 | ₩80,818 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩80,871 | ₩81,419 | ₩76,453 | ₩80,751 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,125 | ₩83,421 | ₩77,414 | ₩80,084 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩79,083 | ₩82,753 | ₩76,080 | ₩78,762 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩76,747 | ₩79,029 | ₩73,917 | ₩78,749 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩78,015 | ₩80,037 | ₩72,743 | ₩78,068 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩74,758 | ₩79,403 | ₩70,741 | ₩77,708 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩72,075 | ₩78,749 | ₩68,739 | ₩75,346 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,368 | ₩81,152 | ₩71,368 | ₩74,344 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩71,008 | ₩77,414 | ₩68,385 | ₩73,730 | +3.83% | 68.2만 |
|---|