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 | ₩2,800 | ₩2,907 | ₩2,734 | ₩2,800 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,747 | ₩2,827 | ₩2,667 | ₩2,800 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,760 | ₩2,800 | ₩2,680 | ₩2,747 | -0.48% | 2.7만 |
| 2026.10.06 | ₩2,734 | ₩2,918 | ₩2,694 | ₩2,694 | -1.46% | 2만 |
| 2026.10.05 | ₩2,920 | ₩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 | ₩2,680 | ₩2,774 | ₩2,627 | ₩2,707 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,694 | ₩2,771 | ₩2,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,734 |
| +1.49% |
| 3.1만 |
| 2026.09.29 | ₩2,760 | ₩2,760 | ₩2,614 | ₩2,707 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,774 | ₩2,824 | ₩2,587 | ₩2,627 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,024 | ₩3,024 | ₩2,707 | ₩2,707 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,034 | ₩3,107 | ₩2,747 | ₩2,867 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,974 | ₩3,171 | ₩2,827 | ₩2,854 | -4.04% | 6.9만 |
|---|
| 2026.09.22 | ₩2,734 | ₩3,200 | ₩2,734 | ₩3,174 | +16.10% | 12.1만 |
|---|
| 2026.09.21 | ₩2,640 | ₩2,974 | ₩2,640 | ₩2,867 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,888 | ₩2,934 | ₩2,747 | ₩2,747 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,720 | ₩2,960 | ₩2,720 | ₩2,774 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,931 | ₩2,934 | ₩2,694 | ₩2,747 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,816 | ₩2,934 | ₩2,740 | ₩2,827 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,840 | ₩2,707 | ₩2,774 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,640 | ₩2,740 | ₩2,640 | ₩2,654 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,867 | ₩2,927 | ₩2,620 | ₩2,680 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,787 | ₩3,200 | ₩2,787 | ₩2,880 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,054 | ₩3,147 | ₩2,791 | ₩2,827 | -7.42% | 3.6만 |
|---|
| 2026.09.04 | ₩3,094 | ₩3,254 | ₩3,040 | ₩3,187 | +3.02% | 5.1만 |
|---|
| 2026.09.03 | ₩3,094 | ₩3,214 | ₩2,947 | ₩3,027 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,027 | ₩3,120 | ₩2,680 | ₩3,000 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,974 | ₩3,120 | ₩2,934 | ₩3,027 | +1.79% | 1.5만 |
|---|
| 2026.08.31 | ₩3,200 | ₩3,207 | ₩2,974 | ₩2,974 | -7.08% | 6.3만 |
|---|
| 2026.08.28 | ₩3,067 | ₩3,227 | ₩3,067 | ₩3,160 | +3.04% | 2.2만 |
|---|
| 2026.08.27 | ₩2,987 | ₩3,107 | ₩2,947 | ₩3,067 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,974 | ₩3,000 | ₩2,907 | ₩2,987 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩3,000 | ₩3,000 | ₩2,848 | ₩2,974 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,907 | ₩3,000 | ₩2,814 | ₩2,960 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,862 | ₩2,934 | ₩2,720 | ₩2,907 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,774 | ₩2,880 | ₩2,694 | ₩2,880 | +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 | ₩2,680 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,707 | ₩2,800 | ₩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 | ₩2,720 | -4.58% | 3.3만 |
|---|
| 2026.08.11 | ₩2,864 | ₩2,920 | ₩2,680 | ₩2,800 | -2.23% | 3.5만 |
|---|
| 2026.08.10 | ₩2,667 | ₩2,827 | ₩2,667 | ₩2,800 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,720 | ₩2,774 | ₩2,627 | ₩2,707 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,866 | ₩2,608 | ₩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 | ₩2,600 | ₩2,720 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,934 | ₩2,934 | ₩2,574 | ₩2,667 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,067 | ₩3,120 | ₩2,800 | ₩2,867 | -6.52% | 7만 |
|---|
| 2026.07.30 | ₩3,051 | ₩3,134 | ₩2,910 | ₩2,974 | -2.53% | 3.5만 |
|---|
| 2026.07.29 | ₩3,171 | ₩3,294 | ₩2,947 | ₩2,987 | -5.80% | 7만 |
|---|
| 2026.07.28 | ₩3,147 | ₩3,254 | ₩2,800 | ₩3,187 | +1.27% | 8.7만 |
|---|
| 2026.07.27 | ₩3,214 | ₩3,307 | ₩3,147 | ₩3,240 | +0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩3,520 | ₩3,667 | ₩3,134 | ₩3,147 | -10.61% | 5.8만 |
|---|
| 2026.07.23 | ₩3,494 | ₩3,667 | ₩3,400 | ₩3,614 | +3.44% | 7.6만 |
|---|
| 2026.07.22 | ₩3,400 | ₩3,667 | ₩3,360 | ₩3,520 | +3.53% | 9.1만 |
|---|
| 2026.07.21 | ₩3,014 | ₩3,452 | ₩3,014 | ₩3,440 | +14.16% | 6.9만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,134 | ₩2,960 | ₩3,094 | +0.43% | 4.4만 |
|---|
| 2026.07.17 | ₩3,054 | ₩3,094 | ₩2,947 | ₩3,014 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,067 | ₩3,120 | ₩2,954 | ₩3,067 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,007 | ₩3,067 | ₩2,934 | ₩3,054 | +1.55% | 2만 |
|---|
| 2026.07.14 | ₩3,000 | ₩3,067 | ₩2,934 | ₩2,960 | -1.33% | 5만 |
|---|
| 2026.07.13 | ₩2,934 | ₩3,027 | ₩2,867 | ₩2,947 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,067 | ₩3,067 | ₩2,840 | ₩2,947 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,934 | ₩3,067 | ₩2,934 | ₩3,067 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,867 | ₩2,960 | ₩2,760 | ₩2,934 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,960 | ₩3,000 | ₩2,800 | ₩2,867 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩3,000 | ₩3,067 | ₩2,867 | ₩2,934 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,894 | ₩3,174 | ₩2,774 | ₩2,960 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,787 | ₩3,067 | ₩2,680 | ₩2,734 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,974 | ₩3,200 | ₩2,707 | ₩2,760 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,534 | ₩2,987 | ₩2,534 | ₩2,934 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,600 | ₩2,747 | ₩2,427 | ₩2,507 | -3.59% | 16.1만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,840 | ₩2,334 | ₩2,534 | +8.57% | 34.2만 |
|---|
| 2026.06.24 | ₩2,173 | ₩2,367 | ₩2,160 | ₩2,320 | +6.75% | 31만 |
|---|
| 2026.06.23 | ₩2,107 | ₩2,227 | ₩2,107 | ₩2,187 | +3.80% | 23만 |
|---|
| 2026.06.22 | ₩2,133 | ₩2,147 | ₩2,059 | ₩2,120 | -0.62% | 8.1만 |
|---|
| 2026.06.18 | ₩2,133 | ₩2,200 | ₩2,040 | ₩2,080 | -2.50% | 12.1만 |
|---|
| 2026.06.17 | ₩2,093 | ₩2,267 | ₩2,093 | ₩2,133 | +1.91% | 18.2만 |
|---|
| 2026.06.16 | ₩2,093 | ₩2,200 | ₩2,001 | ₩2,133 | +1.91% | 19만 |
|---|
| 2026.06.15 | ₩2,093 | ₩2,374 | ₩2,093 | ₩2,133 | +1.91% | 26.9만 |
|---|
| 2026.06.12 | ₩2,133 | ₩2,279 | ₩2,080 | ₩2,107 | -1.25% | 20만 |
|---|
| 2026.06.11 | ₩2,293 | ₩2,587 | ₩2,160 | ₩2,273 | -0.87% | 23.6만 |
|---|
| 2026.06.10 | ₩2,414 | ₩2,756 | ₩2,260 | ₩2,293 | -4.97% | 21만 |
|---|
| 2026.06.09 | ₩2,680 | ₩2,800 | ₩2,307 | ₩2,414 | -9.95% | 10.5만 |
|---|
| 2026.06.08 | ₩2,654 | ₩2,812 | ₩2,640 | ₩2,667 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,854 | ₩2,600 | ₩2,694 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,787 | ₩2,934 | ₩2,707 | ₩2,800 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,880 | ₩2,880 | ₩2,760 | ₩2,787 | -3.24% | 5.3만 |
|---|
| 2026.06.02 | ₩2,734 | ₩3,039 | ₩2,614 | ₩2,880 | +5.37% | 12.5만 |
|---|
| 2026.06.01 | ₩2,920 | ₩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 | ₩2,840 | ₩3,000 | ₩2,840 | ₩3,000 | +5.63% | 4.2만 |
|---|
| 2026.05.27 | ₩2,814 | ₩2,920 | ₩2,760 | ₩2,880 | +2.37% | 3.9만 |
|---|
| 2026.05.26 | ₩2,800 | ₩2,920 | ₩2,787 | ₩2,894 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,760 | ₩2,867 | ₩2,734 | ₩2,867 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,840 | ₩2,840 | ₩2,744 | ₩2,774 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,907 | ₩2,907 | ₩2,676 | ₩2,894 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,667 | ₩3,066 | ₩2,614 | ₩2,907 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,680 | ₩2,680 | ₩2,539 | ₩2,600 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,787 | ₩2,787 | ₩2,655 | ₩2,680 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,734 | ₩2,787 | ₩2,667 | ₩2,774 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,800 | ₩2,800 | ₩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 | ₩2,800 | ₩2,667 | ₩2,760 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,787 | ₩2,802 | ₩2,668 | ₩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 | ₩2,760 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,947 | ₩3,080 | ₩2,800 | ₩2,814 | -4.52% | 14.4만 |
|---|
| 2026.05.01 | ₩3,080 | ₩3,080 | ₩2,908 | ₩3,000 | -2.60% | 5.2만 |
|---|
| 2026.04.30 | ₩3,000 | ₩3,054 | ₩2,867 | ₩3,027 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,854 | ₩2,940 | ₩2,800 | ₩2,907 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,867 | ₩3,014 | ₩2,800 | ₩2,894 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,974 | ₩3,114 | ₩2,867 | ₩2,867 | -3.59% | 6.6만 |
|---|
| 2026.04.24 | ₩3,000 | ₩3,067 | ₩2,920 | ₩2,920 | -2.67% | 6.2만 |
|---|
| 2026.04.23 | ₩3,067 | ₩3,134 | ₩2,867 | ₩3,027 | -1.30% | 7.1만 |
|---|
| 2026.04.22 | ₩2,934 | ₩3,200 | ₩2,934 | ₩3,040 | +3.64% | 6.1만 |
|---|
| 2026.04.21 | ₩3,054 | ₩3,240 | ₩2,840 | ₩2,840 | -6.99% | 8.3만 |
|---|
| 2026.04.20 | ₩3,254 | ₩3,354 | ₩3,014 | ₩3,080 | -5.33% | 13만 |
|---|
| 2026.04.17 | ₩3,454 | ₩3,611 | ₩3,214 | ₩3,254 | -5.79% | 19.5만 |
|---|
| 2026.04.16 | ₩3,534 | ₩3,618 | ₩3,360 | ₩3,454 | -2.26% | 10만 |
|---|
| 2026.04.15 | ₩3,587 | ₩3,880 | ₩3,467 | ₩3,507 | -2.23% | 17.2만 |
|---|
| 2026.04.14 | ₩3,734 | ₩4,000 | ₩3,534 | ₩3,560 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,320 | ₩3,734 | ₩3,227 | ₩3,720 | +12.05% | 6.1만 |
|---|
| 2026.04.10 | ₩3,627 | ₩3,627 | ₩3,134 | ₩3,320 | -8.46% | 11.1만 |
|---|
| 2026.04.09 | ₩3,587 | ₩3,800 | ₩3,574 | ₩3,574 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,480 | ₩3,734 | ₩3,403 | ₩3,574 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,294 | ₩3,574 | ₩3,200 | ₩3,374 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,307 | ₩3,574 | ₩3,214 | ₩3,294 | -0.40% | 12.5만 |
|---|
| 2026.04.02 | ₩2,934 | ₩3,387 | ₩2,854 | ₩3,267 | +11.36% | 17.5만 |
|---|
| 2026.04.01 | ₩2,840 | ₩3,267 | ₩2,840 | ₩3,040 | +7.04% | 24.7만 |
|---|
| 2026.03.31 | ₩2,534 | ₩2,960 | ₩2,507 | ₩2,867 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,600 | ₩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 | ₩2,840 | ₩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 | ₩2,548 | ₩2,667 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,334 | ₩2,667 | ₩2,307 | ₩2,600 | +11.43% | 18.5만 |
|---|
| 2026.03.20 | ₩2,307 | ₩2,420 | ₩2,220 | ₩2,267 | -1.73% | 19.2만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,427 | ₩2,340 | ₩2,387 | +0.56% | 10.8만 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,547 | ₩2,387 | ₩2,387 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,640 | ₩2,667 | ₩2,360 | ₩2,400 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,680 | ₩2,907 | ₩2,414 | ₩2,640 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,867 | ₩2,934 | ₩2,614 | ₩2,640 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,960 | ₩3,067 | ₩2,840 | ₩2,867 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,254 | ₩3,467 | ₩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 | ₩2,800 | ₩3,134 | +6.82% | 19.1만 |
|---|
| 2026.03.06 | ₩2,934 | ₩3,320 | ₩2,800 | ₩2,880 | -1.82% | 26.6만 |
|---|
| 2026.03.05 | ₩2,934 | ₩3,027 | ₩2,854 | ₩2,934 | 0.00% | 16.5만 |
|---|
| 2026.03.04 | ₩2,880 | ₩3,134 | ₩2,694 | ₩3,040 | +5.56% | 24.6만 |
|---|
| 2026.03.03 | ₩2,920 | ₩3,263 | ₩2,731 | ₩2,854 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,800 | ₩3,320 | ₩2,727 | ₩2,934 | +4.76% | 29만 |
|---|
| 2026.02.27 | ₩3,067 | ₩3,167 | ₩2,754 | ₩2,854 | -6.96% | 26.9만 |
|---|
| 2026.02.26 | ₩3,227 | ₩3,334 | ₩2,947 | ₩3,067 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,667 | ₩3,734 | ₩3,224 | ₩3,227 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,667 | ₩4,126 | ₩3,547 | ₩3,680 | +0.36% | 68.1만 |
|---|
| 2026.02.23 | ₩2,680 | ₩3,720 | ₩2,680 | ₩3,640 | +35.82% | 131.1만 |
|---|
| 2026.02.20 | ₩2,627 | ₩2,800 | ₩2,507 | ₩2,680 | +2.03% | 18.7만 |
|---|
| 2026.02.19 | ₩2,720 | ₩2,840 | ₩2,467 | ₩2,654 | -2.45% | 20.2만 |
|---|
| 2026.02.18 | ₩2,253 | ₩3,014 | ₩2,213 | ₩2,734 | +21.30% | 83.8만 |
|---|
| 2026.02.17 | ₩2,080 | ₩2,400 | ₩2,000 | ₩2,280 | +9.62% | 43만 |
|---|
| 2026.02.13 | ₩1,987 | ₩2,147 | ₩1,933 | ₩2,067 | +4.03% | 31.6만 |
|---|
| 2026.02.12 | ₩2,040 | ₩2,459 | ₩1,947 | ₩1,960 | -3.92% | 103만 |
|---|
| 2026.02.11 | ₩2,200 | ₩2,200 | ₩1,907 | ₩1,947 | -11.52% | 33.6만 |
|---|
| 2026.02.10 | ₩2,253 | ₩2,384 | ₩2,147 | ₩2,160 | -4.14% | 18.8만 |
|---|
| 2026.02.09 | ₩2,494 | ₩2,614 | ₩2,240 | ₩2,253 | -9.63% | 31만 |
|---|
| 2026.02.06 | ₩2,280 | ₩2,792 | ₩2,240 | ₩2,494 | +9.36% | 50.2만 |
|---|
| 2026.02.05 | ₩2,800 | ₩2,800 | ₩2,207 | ₩2,213 | -20.95% | 41.3만 |
|---|
| 2026.02.04 | ₩2,987 | ₩3,054 | ₩2,720 | ₩2,800 | -6.25% | 29.6만 |
|---|
| 2026.02.03 | ₩3,220 | ₩3,292 | ₩2,840 | ₩2,920 | -9.32% | 21.7만 |
|---|
| 2026.02.02 | ₩3,147 | ₩3,438 | ₩3,060 | ₩3,200 | +1.69% | 29.4만 |
|---|
| 2026.01.30 | ₩3,507 | ₩3,547 | ₩3,134 | ₩3,147 | -10.27% | 36.6만 |
|---|
| 2026.01.29 | ₩3,427 | ₩3,787 | ₩3,294 | ₩3,414 | -0.39% | 50.7만 |
|---|
| 2026.01.28 | ₩4,000 | ₩4,040 | ₩3,374 | ₩3,374 | -15.67% | 74.2만 |
|---|
| 2026.01.27 | ₩4,054 | ₩4,200 | ₩3,734 | ₩4,014 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩4,000 | ₩4,200 | ₩3,867 | ₩3,987 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,214 | ₩4,214 | ₩4,000 | ₩4,040 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,254 | ₩4,347 | ₩4,027 | ₩4,214 | -0.94% | 39.7만 |
|---|
| 2026.01.21 | ₩4,374 | ₩4,534 | ₩4,147 | ₩4,254 | -2.74% | 38.5만 |
|---|
| 2026.01.20 | ₩4,387 | ₩5,467 | ₩4,267 | ₩4,347 | -0.91% | 70.4만 |
|---|
| 2026.01.16 | ₩4,367 | ₩4,614 | ₩4,187 | ₩4,440 | +1.68% | 41.2만 |
|---|
| 2026.01.15 | ₩4,587 | ₩5,052 | ₩4,480 | ₩4,614 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,640 | ₩4,640 | ₩4,307 | ₩4,574 | -1.44% | 31.5만 |
|---|
| 2026.01.13 | ₩4,747 | ₩4,774 | ₩4,240 | ₩4,667 | -1.69% | 38.3만 |
|---|
| 2026.01.12 | ₩4,974 | ₩5,107 | ₩4,747 | ₩4,747 | -4.56% | 32.6만 |
|---|
| 2026.01.09 | ₩5,280 | ₩5,320 | ₩4,936 | ₩5,080 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,467 | ₩5,560 | ₩5,134 | ₩5,334 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,880 | ₩5,734 | ₩4,880 | ₩5,507 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,667 | ₩5,280 | ₩4,627 | ₩4,880 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,680 | ₩5,067 | ₩4,667 | ₩4,667 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,454 | ₩5,587 | ₩4,547 | ₩4,547 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,774 | ₩7,134 | ₩5,200 | ₩5,267 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,680 | ₩5,827 | ₩3,667 | ₩5,627 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,227 | ₩4,227 | ₩3,614 | ₩3,707 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,854 | ₩5,134 | ₩4,214 | ₩4,294 | -11.54% | 86만 |
|---|
| 2025.12.24 | ₩5,640 | ₩5,640 | ₩4,707 | ₩4,747 | -15.84% | 88.1만 |
|---|
| 2025.12.23 | ₩6,480 | ₩7,262 | ₩5,200 | ₩5,360 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,600 | ₩10,427 | ₩4,347 | ₩6,374 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,440 | ₩4,880 | ₩3,760 | ₩4,234 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,654 | ₩5,254 | ₩3,468 | ₩4,440 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,802 | ₩21,202 | ₩3,747 | ₩3,894 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,669 | ₩30,669 | ₩17,815 | ₩20,535 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,509 | ₩35,163 | ₩28,669 | ₩29,855 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,136 | ₩37,469 | ₩30,016 | ₩33,082 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩33,882 | ₩36,963 | ₩32,829 | ₩35,523 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,669 | ₩37,976 | ₩34,829 | ₩35,203 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩37,909 | ₩38,643 | ₩36,536 | ₩38,003 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,269 | ₩39,069 | ₩35,603 | ₩38,683 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,469 | ₩40,003 | ₩34,963 | ₩38,936 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,403 | ₩40,003 | ₩35,483 | ₩38,923 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,683 | ₩40,610 | ₩36,869 | ₩39,003 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩40,003 | ₩40,003 | ₩38,263 | ₩39,096 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩35,883 | ₩41,758 | ₩33,002 | ₩39,670 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,270 | ₩40,950 | ₩35,203 | ₩36,269 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩44,003 | ₩45,337 | ₩39,696 | ₩40,016 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩47,977 | ₩51,844 | ₩39,736 | ₩40,483 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,083 | ₩47,243 | ₩41,083 | ₩47,203 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,737 | ₩50,470 | ₩40,830 | ₩40,990 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,763 | ₩44,763 | ₩37,763 | ₩43,737 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩37,829 | ₩40,896 | ₩37,829 | ₩38,896 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩38,909 | ₩40,510 | ₩34,949 | ₩39,803 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,671 | ₩53,671 | ₩38,669 | ₩40,963 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩52,004 | ₩53,391 | ₩48,710 | ₩50,924 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,550 | ₩51,644 | ₩45,297 | ₩50,990 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,337 | ₩54,097 | ₩48,490 | ₩48,937 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,657 | ₩54,444 | ₩49,070 | ₩54,217 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,550 | ₩54,937 | ₩48,550 | ₩51,657 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,137 | ₩54,577 | ₩45,683 | ₩51,830 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,684 | ₩56,004 | ₩48,937 | ₩49,897 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,671 | ₩58,378 | ₩53,364 | ₩54,577 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩56,884 | ₩56,884 | ₩53,337 | ₩55,404 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩58,924 | ₩60,004 | ₩55,337 | ₩56,977 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,191 | ₩60,564 | ₩56,191 | ₩59,684 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,138 | ₩69,352 | ₩60,004 | ₩60,018 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,671 | ₩68,005 | ₩51,977 | ₩66,698 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩64,831 | ₩66,672 | ₩49,070 | ₩53,591 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,339 | ₩81,339 | ₩61,351 | ₩66,672 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,339 | ₩81,633 | ₩77,806 | ₩81,073 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,072 | ₩84,006 | ₩78,686 | ₩80,739 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩80,793 | ₩81,339 | ₩76,379 | ₩80,673 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,046 | ₩83,339 | ₩77,339 | ₩80,006 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩79,006 | ₩82,673 | ₩76,006 | ₩78,686 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩76,672 | ₩78,952 | ₩73,845 | ₩78,672 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩77,939 | ₩79,959 | ₩72,672 | ₩77,992 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩74,685 | ₩79,326 | ₩70,672 | ₩77,632 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩72,005 | ₩78,672 | ₩68,672 | ₩75,272 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,299 | ₩81,073 | ₩71,299 | ₩74,272 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩70,938 | ₩77,339 | ₩68,318 | ₩73,659 | +3.83% | 68.2만 |
|---|