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 | ₩2,799 | ₩2,906 | ₩2,733 | ₩2,799 | 0.00% | 3.7만 |
| 2026.10.08 | ₩2,746 | ₩2,826 | ₩2,666 | ₩2,799 | +1.94% | 3.9만 |
| 2026.10.07 | ₩2,759 | ₩2,799 | ₩2,679 | ₩2,746 | -0.48% | 2.7만 |
| 2026.10.06 | ₩2,733 | ₩2,916 | ₩2,693 | ₩2,693 | -1.46% | 2만 |
| 2026.10.05 | ₩2,919 | ₩2,932 | ₩2,693 | ₩2,733 | -6.39% | 4.7만 |
| 2026.10.02 | ₩2,746 | ₩2,906 | ₩2,733 | ₩2,906 | +5.83% | 3만 |
| 2026.10.01 | ₩2,679 | ₩2,773 | ₩2,626 | ₩2,706 | +1.00% | 3.1만 |
| 2026.09.30 | ₩2,693 | ₩2,770 | ₩2,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,733 |
| +1.49% |
| 3.1만 |
| 2026.09.29 | ₩2,759 | ₩2,759 | ₩2,613 | ₩2,706 | -1.93% | 1.7만 |
|---|
| 2026.09.28 | ₩2,773 | ₩2,823 | ₩2,586 | ₩2,626 | -5.29% | 4.6만 |
|---|
| 2026.09.25 | ₩3,023 | ₩3,023 | ₩2,706 | ₩2,706 | -10.49% | 3.8만 |
|---|
| 2026.09.24 | ₩3,032 | ₩3,106 | ₩2,746 | ₩2,866 | -5.49% | 5.6만 |
|---|
| 2026.09.23 | ₩2,972 | ₩3,170 | ₩2,826 | ₩2,852 | -4.04% | 6.9만 |
|---|
| 2026.09.22 | ₩2,733 | ₩3,199 | ₩2,733 | ₩3,172 | +16.10% | 12.1만 |
|---|
| 2026.09.21 | ₩2,639 | ₩2,972 | ₩2,639 | ₩2,866 | +8.59% | 13.9만 |
|---|
| 2026.09.18 | ₩2,887 | ₩2,932 | ₩2,746 | ₩2,746 | -4.89% | 2만 |
|---|
| 2026.09.17 | ₩2,719 | ₩2,959 | ₩2,719 | ₩2,773 | +1.96% | 4.8만 |
|---|
| 2026.09.16 | ₩2,930 | ₩2,932 | ₩2,693 | ₩2,746 | -6.28% | 2.8만 |
|---|
| 2026.09.15 | ₩2,815 | ₩2,932 | ₩2,739 | ₩2,826 | +0.38% | 3.7만 |
|---|
| 2026.09.14 | ₩2,746 | ₩2,839 | ₩2,706 | ₩2,773 | +0.97% | 3.8만 |
|---|
| 2026.09.11 | ₩2,639 | ₩2,739 | ₩2,639 | ₩2,653 | +0.51% | 4.5만 |
|---|
| 2026.09.10 | ₩2,866 | ₩2,926 | ₩2,619 | ₩2,679 | -6.51% | 6.8만 |
|---|
| 2026.09.09 | ₩2,786 | ₩3,199 | ₩2,786 | ₩2,879 | +3.35% | 6.1만 |
|---|
| 2026.09.08 | ₩3,052 | ₩3,146 | ₩2,790 | ₩2,826 | -7.42% | 3.6만 |
|---|
| 2026.09.04 | ₩3,092 | ₩3,252 | ₩3,039 | ₩3,186 | +3.02% | 5.1만 |
|---|
| 2026.09.03 | ₩3,092 | ₩3,212 | ₩2,946 | ₩3,026 | -2.16% | 4만 |
|---|
| 2026.09.02 | ₩3,026 | ₩3,119 | ₩2,679 | ₩2,999 | -0.88% | 5.4만 |
|---|
| 2026.09.01 | ₩2,972 | ₩3,119 | ₩2,932 | ₩3,026 | +1.79% | 1.5만 |
|---|
| 2026.08.31 | ₩3,199 | ₩3,206 | ₩2,972 | ₩2,972 | -7.08% | 6.3만 |
|---|
| 2026.08.28 | ₩3,066 | ₩3,226 | ₩3,066 | ₩3,159 | +3.04% | 2.2만 |
|---|
| 2026.08.27 | ₩2,986 | ₩3,106 | ₩2,946 | ₩3,066 | +2.68% | 1.4만 |
|---|
| 2026.08.26 | ₩2,972 | ₩2,999 | ₩2,906 | ₩2,986 | +0.45% | 2.4만 |
|---|
| 2026.08.25 | ₩2,999 | ₩2,999 | ₩2,847 | ₩2,972 | -0.89% | 2.8만 |
|---|
| 2026.08.24 | ₩2,906 | ₩2,999 | ₩2,813 | ₩2,959 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩2,860 | ₩2,932 | ₩2,719 | ₩2,906 | +1.58% | 1.7만 |
|---|
| 2026.08.20 | ₩2,773 | ₩2,879 | ₩2,693 | ₩2,879 | +3.85% | 3.4만 |
|---|
| 2026.08.19 | ₩2,706 | ₩2,852 | ₩2,693 | ₩2,773 | +2.46% | 4.3만 |
|---|
| 2026.08.18 | ₩2,670 | ₩2,733 | ₩2,546 | ₩2,693 | +0.85% | 2.7만 |
|---|
| 2026.08.17 | ₩2,666 | ₩2,806 | ₩2,557 | ₩2,679 | +0.50% | 5.4만 |
|---|
| 2026.08.14 | ₩2,706 | ₩2,799 | ₩2,666 | ₩2,693 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩2,746 | ₩2,866 | ₩2,713 | ₩2,746 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,850 | ₩2,906 | ₩2,693 | ₩2,719 | -4.58% | 3.3만 |
|---|
| 2026.08.11 | ₩2,863 | ₩2,919 | ₩2,679 | ₩2,799 | -2.23% | 3.5만 |
|---|
| 2026.08.10 | ₩2,666 | ₩2,826 | ₩2,666 | ₩2,799 | +5.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,719 | ₩2,773 | ₩2,626 | ₩2,706 | -0.49% | 3.9만 |
|---|
| 2026.08.06 | ₩2,666 | ₩2,864 | ₩2,607 | ₩2,693 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩2,666 | ₩2,826 | ₩2,613 | ₩2,733 | +2.50% | 5.4만 |
|---|
| 2026.08.04 | ₩2,666 | ₩2,866 | ₩2,599 | ₩2,719 | +2.00% | 5.5만 |
|---|
| 2026.08.03 | ₩2,932 | ₩2,932 | ₩2,573 | ₩2,666 | -9.09% | 7.4만 |
|---|
| 2026.07.31 | ₩3,066 | ₩3,119 | ₩2,799 | ₩2,866 | -6.52% | 7만 |
|---|
| 2026.07.30 | ₩3,050 | ₩3,132 | ₩2,908 | ₩2,972 | -2.53% | 3.5만 |
|---|
| 2026.07.29 | ₩3,170 | ₩3,292 | ₩2,946 | ₩2,986 | -5.80% | 7만 |
|---|
| 2026.07.28 | ₩3,146 | ₩3,252 | ₩2,799 | ₩3,186 | +1.27% | 8.7만 |
|---|
| 2026.07.27 | ₩3,212 | ₩3,306 | ₩3,146 | ₩3,239 | +0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩3,519 | ₩3,666 | ₩3,132 | ₩3,146 | -10.61% | 5.8만 |
|---|
| 2026.07.23 | ₩3,492 | ₩3,666 | ₩3,399 | ₩3,612 | +3.44% | 7.6만 |
|---|
| 2026.07.22 | ₩3,399 | ₩3,666 | ₩3,359 | ₩3,519 | +3.53% | 9.1만 |
|---|
| 2026.07.21 | ₩3,012 | ₩3,451 | ₩3,012 | ₩3,439 | +14.16% | 6.9만 |
|---|
| 2026.07.20 | ₩3,079 | ₩3,132 | ₩2,959 | ₩3,092 | +0.43% | 4.4만 |
|---|
| 2026.07.17 | ₩3,052 | ₩3,092 | ₩2,946 | ₩3,012 | -1.31% | 5.3만 |
|---|
| 2026.07.16 | ₩3,066 | ₩3,119 | ₩2,952 | ₩3,066 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩3,006 | ₩3,066 | ₩2,932 | ₩3,052 | +1.55% | 2만 |
|---|
| 2026.07.14 | ₩2,999 | ₩3,066 | ₩2,932 | ₩2,959 | -1.33% | 5만 |
|---|
| 2026.07.13 | ₩2,932 | ₩3,026 | ₩2,866 | ₩2,946 | +0.45% | 9.1만 |
|---|
| 2026.07.10 | ₩3,066 | ₩3,066 | ₩2,839 | ₩2,946 | -3.91% | 4.6만 |
|---|
| 2026.07.09 | ₩2,932 | ₩3,066 | ₩2,932 | ₩3,066 | +4.55% | 7.1만 |
|---|
| 2026.07.08 | ₩2,866 | ₩2,959 | ₩2,759 | ₩2,932 | +2.33% | 4.7만 |
|---|
| 2026.07.07 | ₩2,959 | ₩2,999 | ₩2,799 | ₩2,866 | -3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩2,999 | ₩3,066 | ₩2,866 | ₩2,932 | -2.22% | 10만 |
|---|
| 2026.07.02 | ₩2,892 | ₩3,172 | ₩2,773 | ₩2,959 | +2.30% | 20.8만 |
|---|
| 2026.07.01 | ₩2,786 | ₩3,066 | ₩2,679 | ₩2,733 | -1.91% | 5.7만 |
|---|
| 2026.06.30 | ₩2,972 | ₩3,199 | ₩2,706 | ₩2,759 | -7.17% | 11.6만 |
|---|
| 2026.06.29 | ₩2,533 | ₩2,986 | ₩2,533 | ₩2,932 | +15.79% | 17.1만 |
|---|
| 2026.06.26 | ₩2,599 | ₩2,746 | ₩2,426 | ₩2,506 | -3.59% | 16.1만 |
|---|
| 2026.06.25 | ₩2,333 | ₩2,839 | ₩2,333 | ₩2,533 | +8.57% | 34.2만 |
|---|
| 2026.06.24 | ₩2,173 | ₩2,366 | ₩2,159 | ₩2,319 | +6.75% | 31만 |
|---|
| 2026.06.23 | ₩2,106 | ₩2,226 | ₩2,106 | ₩2,186 | +3.80% | 23만 |
|---|
| 2026.06.22 | ₩2,133 | ₩2,146 | ₩2,058 | ₩2,119 | -0.62% | 8.1만 |
|---|
| 2026.06.18 | ₩2,133 | ₩2,199 | ₩2,039 | ₩2,079 | -2.50% | 12.1만 |
|---|
| 2026.06.17 | ₩2,093 | ₩2,266 | ₩2,093 | ₩2,133 | +1.91% | 18.2만 |
|---|
| 2026.06.16 | ₩2,093 | ₩2,199 | ₩2,001 | ₩2,133 | +1.91% | 19만 |
|---|
| 2026.06.15 | ₩2,093 | ₩2,373 | ₩2,093 | ₩2,133 | +1.91% | 26.9만 |
|---|
| 2026.06.12 | ₩2,133 | ₩2,278 | ₩2,079 | ₩2,106 | -1.25% | 20만 |
|---|
| 2026.06.11 | ₩2,293 | ₩2,586 | ₩2,159 | ₩2,273 | -0.87% | 23.6만 |
|---|
| 2026.06.10 | ₩2,413 | ₩2,755 | ₩2,259 | ₩2,293 | -4.97% | 21만 |
|---|
| 2026.06.09 | ₩2,679 | ₩2,799 | ₩2,306 | ₩2,413 | -9.95% | 10.5만 |
|---|
| 2026.06.08 | ₩2,653 | ₩2,811 | ₩2,639 | ₩2,666 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩2,733 | ₩2,852 | ₩2,599 | ₩2,693 | -1.46% | 5.9만 |
|---|
| 2026.06.04 | ₩2,786 | ₩2,932 | ₩2,706 | ₩2,799 | +0.48% | 5만 |
|---|
| 2026.06.03 | ₩2,879 | ₩2,879 | ₩2,759 | ₩2,786 | -3.24% | 5.3만 |
|---|
| 2026.06.02 | ₩2,733 | ₩3,038 | ₩2,613 | ₩2,879 | +5.37% | 12.5만 |
|---|
| 2026.06.01 | ₩2,919 | ₩2,932 | ₩2,733 | ₩2,746 | -5.94% | 8만 |
|---|
| 2026.05.29 | ₩2,986 | ₩2,986 | ₩2,801 | ₩2,932 | -1.79% | 2.8만 |
|---|
| 2026.05.28 | ₩2,839 | ₩2,999 | ₩2,839 | ₩2,999 | +5.63% | 4.2만 |
|---|
| 2026.05.27 | ₩2,813 | ₩2,919 | ₩2,759 | ₩2,879 | +2.37% | 3.9만 |
|---|
| 2026.05.26 | ₩2,799 | ₩2,919 | ₩2,786 | ₩2,892 | +3.33% | 5.8만 |
|---|
| 2026.05.22 | ₩2,759 | ₩2,866 | ₩2,733 | ₩2,866 | +3.86% | 4.5만 |
|---|
| 2026.05.21 | ₩2,839 | ₩2,839 | ₩2,743 | ₩2,773 | -2.35% | 1.9만 |
|---|
| 2026.05.20 | ₩2,906 | ₩2,906 | ₩2,675 | ₩2,892 | -0.46% | 3.5만 |
|---|
| 2026.05.19 | ₩2,666 | ₩3,064 | ₩2,613 | ₩2,906 | +9.00% | 5.9만 |
|---|
| 2026.05.18 | ₩2,679 | ₩2,679 | ₩2,538 | ₩2,599 | -2.99% | 9.2만 |
|---|
| 2026.05.15 | ₩2,786 | ₩2,786 | ₩2,654 | ₩2,679 | -3.83% | 5.5만 |
|---|
| 2026.05.14 | ₩2,733 | ₩2,786 | ₩2,666 | ₩2,773 | +1.46% | 4.3만 |
|---|
| 2026.05.13 | ₩2,799 | ₩2,799 | ₩2,666 | ₩2,693 | -3.81% | 3.3만 |
|---|
| 2026.05.12 | ₩2,693 | ₩2,813 | ₩2,666 | ₩2,786 | +3.47% | 2.2만 |
|---|
| 2026.05.11 | ₩2,733 | ₩2,799 | ₩2,666 | ₩2,759 | +0.98% | 6.6만 |
|---|
| 2026.05.08 | ₩2,786 | ₩2,801 | ₩2,667 | ₩2,733 | -1.91% | 3.9만 |
|---|
| 2026.05.07 | ₩2,852 | ₩2,906 | ₩2,733 | ₩2,733 | -4.21% | 4.2만 |
|---|
| 2026.05.06 | ₩2,813 | ₩2,866 | ₩2,693 | ₩2,866 | +1.90% | 3.8만 |
|---|
| 2026.05.05 | ₩2,813 | ₩2,813 | ₩2,666 | ₩2,759 | -1.90% | 10.2만 |
|---|
| 2026.05.04 | ₩2,946 | ₩3,079 | ₩2,799 | ₩2,813 | -4.52% | 14.4만 |
|---|
| 2026.05.01 | ₩3,079 | ₩3,079 | ₩2,907 | ₩2,999 | -2.60% | 5.2만 |
|---|
| 2026.04.30 | ₩2,999 | ₩3,052 | ₩2,866 | ₩3,026 | +0.89% | 4.1만 |
|---|
| 2026.04.29 | ₩2,852 | ₩2,939 | ₩2,799 | ₩2,906 | +1.87% | 2.6만 |
|---|
| 2026.04.28 | ₩2,866 | ₩3,012 | ₩2,799 | ₩2,892 | +0.93% | 6.1만 |
|---|
| 2026.04.27 | ₩2,972 | ₩3,112 | ₩2,866 | ₩2,866 | -3.59% | 6.6만 |
|---|
| 2026.04.24 | ₩2,999 | ₩3,066 | ₩2,919 | ₩2,919 | -2.67% | 6.2만 |
|---|
| 2026.04.23 | ₩3,066 | ₩3,132 | ₩2,866 | ₩3,026 | -1.30% | 7.1만 |
|---|
| 2026.04.22 | ₩2,932 | ₩3,199 | ₩2,932 | ₩3,039 | +3.64% | 6.1만 |
|---|
| 2026.04.21 | ₩3,052 | ₩3,239 | ₩2,839 | ₩2,839 | -6.99% | 8.3만 |
|---|
| 2026.04.20 | ₩3,252 | ₩3,352 | ₩3,012 | ₩3,079 | -5.33% | 13만 |
|---|
| 2026.04.17 | ₩3,452 | ₩3,610 | ₩3,212 | ₩3,252 | -5.79% | 19.5만 |
|---|
| 2026.04.16 | ₩3,532 | ₩3,616 | ₩3,359 | ₩3,452 | -2.26% | 10만 |
|---|
| 2026.04.15 | ₩3,586 | ₩3,879 | ₩3,466 | ₩3,506 | -2.23% | 17.2만 |
|---|
| 2026.04.14 | ₩3,732 | ₩3,999 | ₩3,532 | ₩3,559 | -4.64% | 18.6만 |
|---|
| 2026.04.13 | ₩3,319 | ₩3,732 | ₩3,226 | ₩3,719 | +12.05% | 6.1만 |
|---|
| 2026.04.10 | ₩3,626 | ₩3,626 | ₩3,132 | ₩3,319 | -8.46% | 11.1만 |
|---|
| 2026.04.09 | ₩3,586 | ₩3,799 | ₩3,572 | ₩3,572 | -0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩3,479 | ₩3,732 | ₩3,402 | ₩3,572 | +2.68% | 13만 |
|---|
| 2026.04.07 | ₩3,292 | ₩3,572 | ₩3,199 | ₩3,372 | +2.43% | 9만 |
|---|
| 2026.04.06 | ₩3,306 | ₩3,572 | ₩3,212 | ₩3,292 | -0.40% | 12.5만 |
|---|
| 2026.04.02 | ₩2,932 | ₩3,386 | ₩2,852 | ₩3,266 | +11.36% | 17.5만 |
|---|
| 2026.04.01 | ₩2,839 | ₩3,266 | ₩2,839 | ₩3,039 | +7.04% | 24.7만 |
|---|
| 2026.03.31 | ₩2,533 | ₩2,959 | ₩2,506 | ₩2,866 | +13.16% | 22.3만 |
|---|
| 2026.03.30 | ₩2,599 | ₩2,813 | ₩2,506 | ₩2,533 | -2.56% | 18.4만 |
|---|
| 2026.03.27 | ₩2,666 | ₩2,746 | ₩2,586 | ₩2,586 | -3.00% | 7.6만 |
|---|
| 2026.03.26 | ₩2,706 | ₩2,839 | ₩2,653 | ₩2,693 | -0.49% | 3.9만 |
|---|
| 2026.03.25 | ₩2,733 | ₩2,906 | ₩2,529 | ₩2,786 | +1.95% | 17.6만 |
|---|
| 2026.03.24 | ₩2,613 | ₩2,932 | ₩2,547 | ₩2,666 | +2.04% | 24.3만 |
|---|
| 2026.03.23 | ₩2,333 | ₩2,666 | ₩2,306 | ₩2,599 | +11.43% | 18.5만 |
|---|
| 2026.03.20 | ₩2,306 | ₩2,419 | ₩2,219 | ₩2,266 | -1.73% | 19.2만 |
|---|
| 2026.03.19 | ₩2,373 | ₩2,426 | ₩2,339 | ₩2,386 | +0.56% | 10.8만 |
|---|
| 2026.03.18 | ₩2,413 | ₩2,546 | ₩2,386 | ₩2,386 | -1.10% | 22.4만 |
|---|
| 2026.03.17 | ₩2,639 | ₩2,666 | ₩2,359 | ₩2,399 | -9.09% | 37.7만 |
|---|
| 2026.03.16 | ₩2,679 | ₩2,906 | ₩2,413 | ₩2,639 | -1.49% | 43.6만 |
|---|
| 2026.03.13 | ₩2,866 | ₩2,932 | ₩2,613 | ₩2,639 | -7.91% | 30.7만 |
|---|
| 2026.03.12 | ₩2,959 | ₩3,066 | ₩2,839 | ₩2,866 | -3.15% | 15.9만 |
|---|
| 2026.03.11 | ₩3,252 | ₩3,466 | ₩2,906 | ₩2,972 | -8.61% | 22.7만 |
|---|
| 2026.03.10 | ₩3,026 | ₩3,252 | ₩2,733 | ₩3,252 | +7.49% | 9.4만 |
|---|
| 2026.03.09 | ₩2,932 | ₩3,152 | ₩2,799 | ₩3,132 | +6.82% | 19.1만 |
|---|
| 2026.03.06 | ₩2,932 | ₩3,319 | ₩2,799 | ₩2,879 | -1.82% | 26.6만 |
|---|
| 2026.03.05 | ₩2,932 | ₩3,026 | ₩2,852 | ₩2,932 | 0.00% | 16.5만 |
|---|
| 2026.03.04 | ₩2,879 | ₩3,132 | ₩2,693 | ₩3,039 | +5.56% | 24.6만 |
|---|
| 2026.03.03 | ₩2,919 | ₩3,262 | ₩2,730 | ₩2,852 | -2.28% | 18만 |
|---|
| 2026.03.02 | ₩2,799 | ₩3,319 | ₩2,726 | ₩2,932 | +4.76% | 29만 |
|---|
| 2026.02.27 | ₩3,066 | ₩3,166 | ₩2,753 | ₩2,852 | -6.96% | 26.9만 |
|---|
| 2026.02.26 | ₩3,226 | ₩3,332 | ₩2,946 | ₩3,066 | -4.96% | 23.2만 |
|---|
| 2026.02.25 | ₩3,666 | ₩3,732 | ₩3,223 | ₩3,226 | -12.00% | 30.4만 |
|---|
| 2026.02.24 | ₩3,666 | ₩4,124 | ₩3,546 | ₩3,679 | +0.36% | 68.1만 |
|---|
| 2026.02.23 | ₩2,679 | ₩3,719 | ₩2,679 | ₩3,639 | +35.82% | 131.1만 |
|---|
| 2026.02.20 | ₩2,626 | ₩2,799 | ₩2,506 | ₩2,679 | +2.03% | 18.7만 |
|---|
| 2026.02.19 | ₩2,719 | ₩2,839 | ₩2,466 | ₩2,653 | -2.45% | 20.2만 |
|---|
| 2026.02.18 | ₩2,253 | ₩3,012 | ₩2,213 | ₩2,733 | +21.30% | 83.8만 |
|---|
| 2026.02.17 | ₩2,079 | ₩2,399 | ₩1,999 | ₩2,279 | +9.62% | 43만 |
|---|
| 2026.02.13 | ₩1,986 | ₩2,146 | ₩1,933 | ₩2,066 | +4.03% | 31.6만 |
|---|
| 2026.02.12 | ₩2,039 | ₩2,458 | ₩1,946 | ₩1,959 | -3.92% | 103만 |
|---|
| 2026.02.11 | ₩2,199 | ₩2,199 | ₩1,906 | ₩1,946 | -11.52% | 33.6만 |
|---|
| 2026.02.10 | ₩2,253 | ₩2,383 | ₩2,146 | ₩2,159 | -4.14% | 18.8만 |
|---|
| 2026.02.09 | ₩2,493 | ₩2,613 | ₩2,239 | ₩2,253 | -9.63% | 31만 |
|---|
| 2026.02.06 | ₩2,279 | ₩2,791 | ₩2,239 | ₩2,493 | +9.36% | 50.2만 |
|---|
| 2026.02.05 | ₩2,799 | ₩2,799 | ₩2,206 | ₩2,213 | -20.95% | 41.3만 |
|---|
| 2026.02.04 | ₩2,986 | ₩3,052 | ₩2,719 | ₩2,799 | -6.25% | 29.6만 |
|---|
| 2026.02.03 | ₩3,219 | ₩3,291 | ₩2,839 | ₩2,919 | -9.32% | 21.7만 |
|---|
| 2026.02.02 | ₩3,146 | ₩3,436 | ₩3,059 | ₩3,199 | +1.69% | 29.4만 |
|---|
| 2026.01.30 | ₩3,506 | ₩3,546 | ₩3,132 | ₩3,146 | -10.27% | 36.6만 |
|---|
| 2026.01.29 | ₩3,426 | ₩3,786 | ₩3,292 | ₩3,412 | -0.39% | 50.7만 |
|---|
| 2026.01.28 | ₩3,999 | ₩4,039 | ₩3,372 | ₩3,372 | -15.67% | 74.2만 |
|---|
| 2026.01.27 | ₩4,052 | ₩4,199 | ₩3,732 | ₩4,012 | -0.99% | 25만 |
|---|
| 2026.01.26 | ₩3,999 | ₩4,199 | ₩3,866 | ₩3,985 | -0.33% | 28.3만 |
|---|
| 2026.01.23 | ₩4,212 | ₩4,212 | ₩3,999 | ₩4,039 | -4.11% | 30.7만 |
|---|
| 2026.01.22 | ₩4,252 | ₩4,345 | ₩4,025 | ₩4,212 | -0.94% | 39.7만 |
|---|
| 2026.01.21 | ₩4,372 | ₩4,532 | ₩4,145 | ₩4,252 | -2.74% | 38.5만 |
|---|
| 2026.01.20 | ₩4,385 | ₩5,465 | ₩4,265 | ₩4,345 | -0.91% | 70.4만 |
|---|
| 2026.01.16 | ₩4,365 | ₩4,612 | ₩4,185 | ₩4,439 | +1.68% | 41.2만 |
|---|
| 2026.01.15 | ₩4,585 | ₩5,051 | ₩4,479 | ₩4,612 | +0.58% | 41.7만 |
|---|
| 2026.01.14 | ₩4,639 | ₩4,639 | ₩4,305 | ₩4,572 | -1.44% | 31.5만 |
|---|
| 2026.01.13 | ₩4,745 | ₩4,772 | ₩4,239 | ₩4,665 | -1.69% | 38.3만 |
|---|
| 2026.01.12 | ₩4,972 | ₩5,105 | ₩4,745 | ₩4,745 | -4.56% | 32.6만 |
|---|
| 2026.01.09 | ₩5,278 | ₩5,318 | ₩4,935 | ₩5,079 | -3.79% | 25.9만 |
|---|
| 2026.01.08 | ₩5,465 | ₩5,558 | ₩5,132 | ₩5,332 | -2.44% | 23.9만 |
|---|
| 2026.01.07 | ₩4,879 | ₩5,732 | ₩4,879 | ₩5,505 | +12.84% | 41.8만 |
|---|
| 2026.01.06 | ₩4,665 | ₩5,278 | ₩4,625 | ₩4,879 | +4.57% | 33.5만 |
|---|
| 2026.01.05 | ₩4,679 | ₩5,065 | ₩4,665 | ₩4,665 | -0.28% | 41.7만 |
|---|
| 2026.01.02 | ₩5,452 | ₩5,585 | ₩4,545 | ₩4,545 | -16.63% | 66.9만 |
|---|
| 2025.12.31 | ₩5,772 | ₩7,131 | ₩5,198 | ₩5,265 | -8.78% | 187.5만 |
|---|
| 2025.12.30 | ₩3,679 | ₩5,825 | ₩3,666 | ₩5,625 | +52.90% | 373.4만 |
|---|
| 2025.12.29 | ₩4,225 | ₩4,225 | ₩3,612 | ₩3,706 | -12.30% | 85만 |
|---|
| 2025.12.26 | ₩4,852 | ₩5,132 | ₩4,212 | ₩4,292 | -11.54% | 86만 |
|---|
| 2025.12.24 | ₩5,638 | ₩5,638 | ₩4,705 | ₩4,745 | -15.84% | 88.1만 |
|---|
| 2025.12.23 | ₩6,478 | ₩7,259 | ₩5,198 | ₩5,358 | -17.28% | 188.6만 |
|---|
| 2025.12.22 | ₩4,599 | ₩10,424 | ₩4,345 | ₩6,371 | +38.55% | 2159.2만 |
|---|
| 2025.12.19 | ₩4,439 | ₩4,879 | ₩3,759 | ₩4,232 | -4.65% | 116만 |
|---|
| 2025.12.18 | ₩3,652 | ₩5,252 | ₩3,467 | ₩4,439 | +21.53% | 279.5만 |
|---|
| 2025.12.17 | ₩20,794 | ₩21,194 | ₩3,746 | ₩3,892 | -81.28% | 323.9만 |
|---|
| 2025.12.16 | ₩30,658 | ₩30,658 | ₩17,808 | ₩20,527 | -33.04% | 37.6만 |
|---|
| 2025.12.15 | ₩31,497 | ₩35,150 | ₩28,658 | ₩29,845 | -5.25% | 23.7만 |
|---|
| 2025.12.12 | ₩35,123 | ₩37,456 | ₩30,004 | ₩33,070 | -5.84% | 22.1만 |
|---|
| 2025.12.11 | ₩33,870 | ₩36,949 | ₩32,817 | ₩35,510 | +4.84% | 7.1만 |
|---|
| 2025.12.10 | ₩37,656 | ₩37,962 | ₩34,816 | ₩35,190 | -6.55% | 5.5만 |
|---|
| 2025.12.09 | ₩37,895 | ₩38,629 | ₩36,523 | ₩37,989 | +0.25% | 7.5만 |
|---|
| 2025.12.08 | ₩38,255 | ₩39,055 | ₩35,589 | ₩38,669 | +1.08% | 7.2만 |
|---|
| 2025.12.05 | ₩37,456 | ₩39,988 | ₩34,950 | ₩38,922 | +3.91% | 13.3만 |
|---|
| 2025.12.04 | ₩38,389 | ₩39,988 | ₩35,470 | ₩38,909 | +1.35% | 8.1만 |
|---|
| 2025.12.03 | ₩38,669 | ₩40,595 | ₩36,856 | ₩38,988 | +0.83% | 3.5만 |
|---|
| 2025.12.02 | ₩39,988 | ₩39,988 | ₩38,249 | ₩39,082 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩35,869 | ₩41,742 | ₩32,990 | ₩39,655 | +10.55% | 8.1만 |
|---|
| 2025.11.28 | ₩40,255 | ₩40,935 | ₩35,190 | ₩36,256 | -9.93% | 4.7만 |
|---|
| 2025.11.26 | ₩43,987 | ₩45,320 | ₩39,682 | ₩40,002 | -9.06% | 9.4만 |
|---|
| 2025.11.25 | ₩47,959 | ₩51,825 | ₩39,722 | ₩40,468 | -15.62% | 24.4만 |
|---|
| 2025.11.24 | ₩41,068 | ₩47,226 | ₩41,068 | ₩47,186 | +14.90% | 7.6만 |
|---|
| 2025.11.21 | ₩43,720 | ₩50,452 | ₩40,815 | ₩40,975 | -6.28% | 24.7만 |
|---|
| 2025.11.20 | ₩37,749 | ₩44,747 | ₩37,749 | ₩43,720 | +15.82% | 105.7만 |
|---|
| 2025.11.19 | ₩37,816 | ₩40,881 | ₩37,816 | ₩38,882 | +2.82% | 26.5만 |
|---|
| 2025.11.18 | ₩38,895 | ₩40,495 | ₩34,936 | ₩39,788 | +2.30% | 11.2만 |
|---|
| 2025.11.17 | ₩53,651 | ₩53,651 | ₩38,655 | ₩40,948 | -23.68% | 18.5만 |
|---|
| 2025.11.14 | ₩51,985 | ₩53,371 | ₩48,692 | ₩50,905 | -2.08% | 34만 |
|---|
| 2025.11.13 | ₩48,532 | ₩51,625 | ₩45,280 | ₩50,972 | +5.03% | 23.3만 |
|---|
| 2025.11.12 | ₩53,318 | ₩54,077 | ₩48,472 | ₩48,919 | -8.25% | 53.7만 |
|---|
| 2025.11.11 | ₩51,638 | ₩54,424 | ₩49,052 | ₩54,197 | +4.96% | 75.2만 |
|---|
| 2025.11.10 | ₩48,532 | ₩54,917 | ₩48,532 | ₩51,638 | +6.40% | 17.5만 |
|---|
| 2025.11.07 | ₩50,119 | ₩54,557 | ₩45,667 | ₩51,811 | +3.38% | 36.9만 |
|---|
| 2025.11.06 | ₩54,664 | ₩55,983 | ₩48,919 | ₩49,879 | -8.75% | 61.9만 |
|---|
| 2025.11.05 | ₩56,650 | ₩58,356 | ₩53,344 | ₩54,557 | -3.69% | 80.7만 |
|---|
| 2025.11.04 | ₩56,863 | ₩56,863 | ₩53,318 | ₩55,384 | -2.60% | 43.6만 |
|---|
| 2025.11.03 | ₩58,903 | ₩59,982 | ₩55,317 | ₩56,957 | -3.30% | 25.6만 |
|---|
| 2025.10.31 | ₩56,170 | ₩60,542 | ₩56,170 | ₩59,662 | +6.22% | 28.4만 |
|---|
| 2025.10.30 | ₩64,114 | ₩69,326 | ₩59,982 | ₩59,996 | -6.42% | 25.4만 |
|---|
| 2025.10.29 | ₩54,651 | ₩67,980 | ₩51,958 | ₩66,674 | +22.00% | 21.6만 |
|---|
| 2025.10.28 | ₩64,808 | ₩66,647 | ₩49,052 | ₩53,571 | -17.34% | 30.2만 |
|---|
| 2025.10.27 | ₩81,309 | ₩81,309 | ₩61,329 | ₩66,647 | -18.03% | 49.6만 |
|---|
| 2025.10.24 | ₩81,309 | ₩81,603 | ₩77,777 | ₩81,043 | -0.33% | 33.3만 |
|---|
| 2025.10.23 | ₩79,043 | ₩83,975 | ₩78,657 | ₩80,710 | +2.11% | 46.2만 |
|---|
| 2025.10.22 | ₩80,763 | ₩81,309 | ₩76,351 | ₩80,643 | -0.15% | 29.8만 |
|---|
| 2025.10.21 | ₩81,016 | ₩83,309 | ₩77,311 | ₩79,976 | -1.28% | 50만 |
|---|
| 2025.10.20 | ₩78,977 | ₩82,642 | ₩75,978 | ₩78,657 | -0.41% | 37.2만 |
|---|
| 2025.10.17 | ₩76,644 | ₩78,923 | ₩73,818 | ₩78,643 | +2.61% | 29.4만 |
|---|
| 2025.10.16 | ₩77,910 | ₩79,930 | ₩72,645 | ₩77,964 | +0.07% | 76.6만 |
|---|
| 2025.10.15 | ₩74,658 | ₩79,297 | ₩70,646 | ₩77,604 | +3.95% | 67.1만 |
|---|
| 2025.10.14 | ₩71,979 | ₩78,643 | ₩68,646 | ₩75,244 | +4.54% | 49.3만 |
|---|
| 2025.10.13 | ₩71,272 | ₩81,043 | ₩71,272 | ₩74,245 | +4.17% | 45.2만 |
|---|
| 2025.10.10 | ₩70,912 | ₩77,311 | ₩68,293 | ₩73,632 | +3.83% | 68.2만 |
|---|