시장 데이터를 불러오는 중
전체 종목
동화약품 과거 주가
000020.KS · KOSPI
주요 제품·사업: 의약품 제조,판매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000020.KS · KOSPI
주요 제품·사업: 의약품 제조,판매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,500 | ₩5,510 | ₩5,340 | ₩5,360 | -2.55% | 36.3만 |
| 2026.10.07 | ₩5,430 | ₩5,950 | ₩5,360 | ₩5,610 | +3.31% | 242.1만 |
| 2026.10.06 | ₩5,100 | ₩6,130 | ₩5,070 | ₩5,450 | +6.86% | 595.3만 |
| 2026.10.02 | ₩5,150 | ₩5,180 | ₩5,080 | ₩5,120 | -0.58% | 2.5만 |
| 2026.10.01 | ₩5,040 | ₩5,140 | ₩5,020 | ₩5,130 | +1.79% | 6.4만 |
| 2026.09.30 | ₩5,070 | ₩5,090 | ₩5,000 | ₩5,060 | -0.20% | 2.7만 |
| 2026.09.29 | ₩5,100 | ₩5,140 | ₩4,985 | ₩5,070 | -0.59% | 5만 |
| 2026.09.28 | ₩5,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,995 |
| ₩5,110 |
| +2.00% |
| 5.5만 |
| 2026.09.23 | ₩5,000 | ₩5,040 | ₩4,985 | ₩4,990 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩5,010 | ₩5,050 | ₩4,965 | ₩5,000 | -0.20% | 7.2만 |
|---|
| 2026.09.21 | ₩5,050 | ₩5,060 | ₩4,945 | ₩5,010 | -0.79% | 5만 |
|---|
| 2026.09.18 | ₩5,140 | ₩5,140 | ₩5,030 | ₩5,040 | -1.95% | 5.1만 |
|---|
| 2026.09.17 | ₩5,100 | ₩5,120 | ₩5,050 | ₩5,070 | -0.59% | 3만 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,150 | ₩5,030 | ₩5,100 | -0.97% | 4.7만 |
|---|
| 2026.09.15 | ₩5,140 | ₩5,160 | ₩5,070 | ₩5,150 | +0.19% | 5.4만 |
|---|
| 2026.09.14 | ₩5,170 | ₩5,170 | ₩5,100 | ₩5,140 | -0.58% | 5만 |
|---|
| 2026.09.11 | ₩5,100 | ₩5,200 | ₩5,080 | ₩5,170 | +1.37% | 4.1만 |
|---|
| 2026.09.10 | ₩5,190 | ₩5,190 | ₩5,110 | ₩5,140 | -0.96% | 2.8만 |
|---|
| 2026.09.09 | ₩5,200 | ₩5,210 | ₩5,120 | ₩5,200 | 0.00% | 10.2만 |
|---|
| 2026.09.08 | ₩5,220 | ₩5,260 | ₩5,170 | ₩5,220 | 0.00% | 9만 |
|---|
| 2026.09.07 | ₩5,210 | ₩5,300 | ₩5,150 | ₩5,220 | +0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩5,210 | ₩5,250 | ₩5,150 | ₩5,210 | 0.00% | 5.6만 |
|---|
| 2026.09.03 | ₩5,170 | ₩5,270 | ₩5,110 | ₩5,200 | +0.58% | 7.7만 |
|---|
| 2026.09.02 | ₩5,220 | ₩5,240 | ₩5,150 | ₩5,160 | -1.15% | 5.6만 |
|---|
| 2026.09.01 | ₩5,180 | ₩5,250 | ₩5,130 | ₩5,230 | +0.97% | 7.7만 |
|---|
| 2026.08.31 | ₩5,180 | ₩5,200 | ₩5,090 | ₩5,180 | 0.00% | 3.1만 |
|---|
| 2026.08.28 | ₩5,120 | ₩5,180 | ₩5,070 | ₩5,180 | +1.17% | 6.7만 |
|---|
| 2026.08.27 | ₩5,180 | ₩5,190 | ₩5,080 | ₩5,090 | -1.74% | 4.7만 |
|---|
| 2026.08.26 | ₩5,170 | ₩5,300 | ₩5,140 | ₩5,180 | +0.19% | 8.2만 |
|---|
| 2026.08.25 | ₩5,100 | ₩5,180 | ₩5,010 | ₩5,170 | +1.37% | 7.9만 |
|---|
| 2026.08.24 | ₩5,120 | ₩5,240 | ₩5,090 | ₩5,150 | +0.59% | 6.3만 |
|---|
| 2026.08.21 | ₩5,190 | ₩5,290 | ₩5,010 | ₩5,090 | -1.93% | 7.3만 |
|---|
| 2026.08.20 | ₩5,150 | ₩5,240 | ₩5,090 | ₩5,200 | +0.97% | 8.5만 |
|---|
| 2026.08.19 | ₩5,150 | ₩5,150 | ₩5,010 | ₩5,070 | -1.55% | 12.9만 |
|---|
| 2026.08.18 | ₩5,340 | ₩5,380 | ₩5,130 | ₩5,190 | -2.81% | 17.9만 |
|---|
| 2026.08.14 | ₩5,200 | ₩5,360 | ₩5,150 | ₩5,310 | +2.12% | 17.2만 |
|---|
| 2026.08.13 | ₩5,310 | ₩5,310 | ₩5,130 | ₩5,140 | -3.20% | 12.3만 |
|---|
| 2026.08.12 | ₩5,370 | ₩5,370 | ₩5,200 | ₩5,290 | -1.49% | 15.2만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,360 | ₩5,180 | ₩5,320 | +1.72% | 15.3만 |
|---|
| 2026.08.10 | ₩5,120 | ₩5,260 | ₩5,090 | ₩5,230 | +2.15% | 14.4만 |
|---|
| 2026.08.07 | ₩5,000 | ₩5,090 | ₩4,980 | ₩5,090 | +1.80% | 12.5만 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,020 | ₩4,900 | ₩5,010 | +1.21% | 15.1만 |
|---|
| 2026.08.05 | ₩4,925 | ₩4,990 | ₩4,895 | ₩4,920 | -0.10% | 14.3만 |
|---|
| 2026.08.04 | ₩4,730 | ₩4,925 | ₩4,725 | ₩4,915 | +3.91% | 12.2만 |
|---|
| 2026.08.03 | ₩4,680 | ₩4,840 | ₩4,640 | ₩4,760 | +1.71% | 14.6만 |
|---|
| 2026.07.31 | ₩4,625 | ₩4,690 | ₩4,590 | ₩4,680 | +1.19% | 21.3만 |
|---|
| 2026.07.30 | ₩4,450 | ₩4,790 | ₩4,450 | ₩4,585 | +3.03% | 13.9만 |
|---|
| 2026.07.29 | ₩4,780 | ₩4,830 | ₩4,475 | ₩4,550 | -4.81% | 28.1만 |
|---|
| 2026.07.28 | ₩4,915 | ₩4,915 | ₩4,715 | ₩4,780 | -2.75% | 24.4만 |
|---|
| 2026.07.27 | ₩4,925 | ₩5,000 | ₩4,905 | ₩4,930 | +0.10% | 13.7만 |
|---|
| 2026.07.24 | ₩5,020 | ₩5,040 | ₩4,900 | ₩4,925 | -1.89% | 18.3만 |
|---|
| 2026.07.23 | ₩4,920 | ₩5,040 | ₩4,885 | ₩5,020 | +2.03% | 20.5만 |
|---|
| 2026.07.22 | ₩5,000 | ₩5,090 | ₩4,875 | ₩4,910 | -1.80% | 35.9만 |
|---|
| 2026.07.21 | ₩5,110 | ₩5,280 | ₩4,795 | ₩4,995 | -2.25% | 68.5만 |
|---|
| 2026.07.20 | ₩5,700 | ₩6,130 | ₩5,010 | ₩5,060 | -11.23% | 145.5만 |
|---|
| 2026.07.16 | ₩6,230 | ₩7,560 | ₩5,650 | ₩5,740 | -7.87% | 976.1만 |
|---|
| 2026.07.15 | ₩5,100 | ₩6,090 | ₩5,100 | ₩6,010 | +17.84% | 163.2만 |
|---|
| 2026.07.14 | ₩5,030 | ₩5,300 | ₩4,960 | ₩5,100 | +1.39% | 18.4만 |
|---|
| 2026.07.13 | ₩5,170 | ₩5,340 | ₩4,995 | ₩5,030 | -2.71% | 11.4만 |
|---|
| 2026.07.10 | ₩4,970 | ₩5,410 | ₩4,970 | ₩5,160 | +3.82% | 16.8만 |
|---|
| 2026.07.09 | ₩5,060 | ₩5,090 | ₩4,950 | ₩4,970 | -1.78% | 5.1만 |
|---|
| 2026.07.08 | ₩5,080 | ₩5,170 | ₩4,960 | ₩5,020 | -1.18% | 4.4만 |
|---|
| 2026.07.07 | ₩5,070 | ₩5,180 | ₩5,020 | ₩5,120 | +0.99% | 4.2만 |
|---|
| 2026.07.06 | ₩5,070 | ₩5,130 | ₩5,020 | ₩5,070 | 0.00% | 2.6만 |
|---|
| 2026.07.03 | ₩4,990 | ₩5,160 | ₩4,940 | ₩5,070 | +1.60% | 5만 |
|---|
| 2026.07.02 | ₩5,050 | ₩5,100 | ₩4,960 | ₩5,020 | -0.59% | 3.2만 |
|---|
| 2026.07.01 | ₩5,010 | ₩5,180 | ₩4,980 | ₩5,070 | +1.20% | 6.3만 |
|---|
| 2026.06.30 | ₩5,040 | ₩5,100 | ₩4,965 | ₩5,010 | -0.60% | 2.9만 |
|---|
| 2026.06.29 | ₩4,740 | ₩5,060 | ₩4,740 | ₩5,050 | +6.54% | 8.7만 |
|---|
| 2026.06.26 | ₩4,870 | ₩4,875 | ₩4,695 | ₩4,740 | -2.67% | 7.8만 |
|---|
| 2026.06.25 | ₩4,970 | ₩4,995 | ₩4,870 | ₩4,870 | -2.01% | 6.8만 |
|---|
| 2026.06.24 | ₩4,870 | ₩4,970 | ₩4,790 | ₩4,970 | +2.05% | 5.6만 |
|---|
| 2026.06.23 | ₩5,010 | ₩5,040 | ₩4,805 | ₩4,810 | -3.99% | 12.8만 |
|---|
| 2026.06.22 | ₩5,080 | ₩5,110 | ₩4,990 | ₩5,030 | -0.98% | 4.2만 |
|---|
| 2026.06.19 | ₩5,190 | ₩5,190 | ₩4,980 | ₩5,080 | -2.12% | 13.3만 |
|---|
| 2026.06.18 | ₩5,330 | ₩5,340 | ₩5,190 | ₩5,190 | -2.63% | 8.5만 |
|---|
| 2026.06.17 | ₩5,400 | ₩5,410 | ₩5,300 | ₩5,330 | -1.30% | 6.8만 |
|---|
| 2026.06.16 | ₩5,470 | ₩5,470 | ₩5,340 | ₩5,370 | -1.83% | 3.9만 |
|---|
| 2026.06.15 | ₩5,340 | ₩5,430 | ₩5,340 | ₩5,370 | +0.56% | 4.2만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,470 | ₩5,330 | ₩5,330 | -0.56% | 6만 |
|---|
| 2026.06.11 | ₩5,200 | ₩5,380 | ₩5,150 | ₩5,310 | +2.12% | 6.1만 |
|---|
| 2026.06.10 | ₩5,300 | ₩5,370 | ₩5,180 | ₩5,240 | -1.13% | 132 |
|---|
| 2026.06.09 | ₩5,250 | ₩5,420 | ₩5,200 | ₩5,360 | +2.10% | 7.7만 |
|---|
| 2026.06.08 | ₩5,420 | ₩5,430 | ₩5,210 | ₩5,210 | -3.87% | 8만 |
|---|
| 2026.06.05 | ₩5,400 | ₩5,600 | ₩5,380 | ₩5,470 | +1.30% | 15만 |
|---|
| 2026.06.04 | ₩5,470 | ₩5,530 | ₩5,390 | ₩5,400 | -1.28% | 12.8만 |
|---|
| 2026.06.02 | ₩5,520 | ₩5,560 | ₩5,410 | ₩5,470 | -0.91% | 12.3만 |
|---|
| 2026.06.01 | ₩5,560 | ₩5,660 | ₩5,510 | ₩5,510 | -0.90% | 15.7만 |
|---|
| 2026.05.29 | ₩5,800 | ₩5,840 | ₩5,610 | ₩5,630 | -2.93% | 11.7만 |
|---|
| 2026.05.28 | ₩5,910 | ₩5,910 | ₩5,670 | ₩5,800 | -1.86% | 12.3만 |
|---|
| 2026.05.27 | ₩6,040 | ₩6,050 | ₩5,820 | ₩5,860 | -2.98% | 18만 |
|---|
| 2026.05.26 | ₩6,240 | ₩6,280 | ₩6,040 | ₩6,040 | -3.21% | 20.2만 |
|---|
| 2026.05.22 | ₩5,980 | ₩6,270 | ₩5,980 | ₩6,250 | +4.52% | 22만 |
|---|
| 2026.05.21 | ₩5,970 | ₩6,080 | ₩5,970 | ₩5,980 | +0.17% | 12.5만 |
|---|
| 2026.05.20 | ₩6,040 | ₩6,040 | ₩5,850 | ₩5,940 | -1.66% | 17.1만 |
|---|
| 2026.05.19 | ₩6,110 | ₩6,180 | ₩6,000 | ₩6,040 | -1.15% | 13.6만 |
|---|
| 2026.05.18 | ₩6,190 | ₩6,280 | ₩6,050 | ₩6,130 | -0.97% | 24.4만 |
|---|
| 2026.05.15 | ₩6,040 | ₩6,090 | ₩5,800 | ₩6,070 | +0.50% | 23.3만 |
|---|
| 2026.05.14 | ₩5,900 | ₩6,050 | ₩5,850 | ₩6,030 | +2.20% | 12.4만 |
|---|
| 2026.05.13 | ₩5,900 | ₩5,970 | ₩5,800 | ₩5,820 | -1.36% | 7.9만 |
|---|
| 2026.05.12 | ₩5,820 | ₩5,950 | ₩5,790 | ₩5,860 | +0.69% | 20.2만 |
|---|
| 2026.05.11 | ₩5,870 | ₩5,960 | ₩5,790 | ₩5,800 | -1.19% | 8.8만 |
|---|
| 2026.05.08 | ₩5,890 | ₩5,960 | ₩5,840 | ₩5,870 | -0.34% | 4.8만 |
|---|
| 2026.05.07 | ₩6,050 | ₩6,050 | ₩5,810 | ₩5,900 | -2.48% | 10.2만 |
|---|
| 2026.05.06 | ₩6,000 | ₩6,010 | ₩5,910 | ₩5,940 | -1.00% | 7만 |
|---|
| 2026.05.04 | ₩6,060 | ₩6,090 | ₩5,990 | ₩6,000 | -0.99% | 8.4만 |
|---|
| 2026.04.30 | ₩6,120 | ₩6,120 | ₩6,040 | ₩6,060 | -0.98% | 5만 |
|---|
| 2026.04.29 | ₩6,060 | ₩6,120 | ₩6,020 | ₩6,090 | +0.50% | 9.1만 |
|---|
| 2026.04.28 | ₩6,060 | ₩6,080 | ₩6,040 | ₩6,060 | 0.00% | 8.3만 |
|---|
| 2026.04.27 | ₩6,050 | ₩6,070 | ₩6,010 | ₩6,040 | -0.17% | 7.2만 |
|---|
| 2026.04.24 | ₩5,970 | ₩6,110 | ₩5,970 | ₩6,040 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩5,980 | ₩6,000 | ₩5,950 | ₩5,970 | -0.17% | 4.5만 |
|---|
| 2026.04.22 | ₩5,990 | ₩6,000 | ₩5,940 | ₩5,970 | -0.33% | 4.4만 |
|---|
| 2026.04.21 | ₩6,010 | ₩6,050 | ₩5,970 | ₩5,990 | -0.33% | 7.4만 |
|---|
| 2026.04.20 | ₩6,070 | ₩6,080 | ₩5,990 | ₩6,000 | -1.15% | 11.4만 |
|---|
| 2026.04.17 | ₩6,060 | ₩6,150 | ₩6,040 | ₩6,080 | +0.33% | 11만 |
|---|
| 2026.04.16 | ₩5,990 | ₩6,085 | ₩5,960 | ₩6,040 | +0.83% | 12.2만 |
|---|
| 2026.04.15 | ₩5,940 | ₩5,980 | ₩5,910 | ₩5,940 | 0.00% | 7.5만 |
|---|
| 2026.04.14 | ₩5,910 | ₩5,960 | ₩5,900 | ₩5,910 | 0.00% | 6만 |
|---|
| 2026.04.13 | ₩5,870 | ₩5,920 | ₩5,850 | ₩5,900 | +0.51% | 3.2만 |
|---|
| 2026.04.10 | ₩5,860 | ₩5,910 | ₩5,830 | ₩5,880 | +0.34% | 7만 |
|---|
| 2026.04.09 | ₩5,860 | ₩5,860 | ₩5,770 | ₩5,810 | -0.85% | 3.6만 |
|---|
| 2026.04.08 | ₩5,800 | ₩5,880 | ₩5,790 | ₩5,820 | +0.34% | 6.8만 |
|---|
| 2026.04.07 | ₩5,810 | ₩5,860 | ₩5,740 | ₩5,740 | -1.20% | 7만 |
|---|
| 2026.04.06 | ₩5,860 | ₩5,870 | ₩5,800 | ₩5,810 | -0.85% | 2.7만 |
|---|
| 2026.04.03 | ₩5,850 | ₩5,920 | ₩5,850 | ₩5,860 | +0.17% | 2.9만 |
|---|
| 2026.04.02 | ₩5,960 | ₩5,980 | ₩5,800 | ₩5,830 | -2.18% | 6.1만 |
|---|
| 2026.04.01 | ₩5,860 | ₩5,960 | ₩5,860 | ₩5,940 | +1.37% | 3.2만 |
|---|
| 2026.03.31 | ₩5,900 | ₩5,990 | ₩5,810 | ₩5,830 | -1.19% | 6.6만 |
|---|
| 2026.03.30 | ₩6,010 | ₩6,010 | ₩5,850 | ₩5,900 | -1.83% | 4.3만 |
|---|
| 2026.03.27 | ₩6,030 | ₩6,040 | ₩5,900 | ₩6,020 | -0.17% | 9.9만 |
|---|
| 2026.03.26 | ₩6,040 | ₩6,130 | ₩5,970 | ₩6,030 | -0.17% | 10.7만 |
|---|
| 2026.03.25 | ₩5,940 | ₩6,070 | ₩5,940 | ₩6,040 | +1.68% | 6.1만 |
|---|
| 2026.03.24 | ₩5,980 | ₩5,990 | ₩5,860 | ₩5,930 | -0.84% | 5.6만 |
|---|
| 2026.03.23 | ₩6,040 | ₩6,040 | ₩5,860 | ₩5,860 | -2.98% | 10.1만 |
|---|
| 2026.03.20 | ₩5,990 | ₩6,100 | ₩5,980 | ₩6,060 | +1.17% | 6.8만 |
|---|
| 2026.03.19 | ₩6,040 | ₩6,040 | ₩5,970 | ₩5,990 | -0.83% | 5.5만 |
|---|
| 2026.03.18 | ₩6,060 | ₩6,100 | ₩6,020 | ₩6,060 | 0.00% | 5.2만 |
|---|
| 2026.03.17 | ₩6,110 | ₩6,120 | ₩6,000 | ₩6,030 | -1.31% | 7.7만 |
|---|
| 2026.03.16 | ₩6,130 | ₩6,160 | ₩6,070 | ₩6,090 | -0.65% | 4.6만 |
|---|
| 2026.03.13 | ₩6,060 | ₩6,170 | ₩5,960 | ₩6,130 | +1.16% | 6.9만 |
|---|
| 2026.03.12 | ₩6,070 | ₩6,120 | ₩6,050 | ₩6,100 | +0.49% | 4.9만 |
|---|
| 2026.03.11 | ₩6,050 | ₩6,140 | ₩6,010 | ₩6,060 | +0.17% | 6.7만 |
|---|
| 2026.03.10 | ₩6,030 | ₩6,140 | ₩5,970 | ₩6,000 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩6,040 | ₩6,040 | ₩5,870 | ₩5,970 | -1.16% | 6.5만 |
|---|
| 2026.03.06 | ₩6,100 | ₩6,170 | ₩6,010 | ₩6,170 | +1.15% | 9.7만 |
|---|
| 2026.03.05 | ₩5,950 | ₩6,140 | ₩5,900 | ₩6,110 | +2.69% | 15만 |
|---|
| 2026.03.04 | ₩6,150 | ₩6,160 | ₩5,630 | ₩5,660 | -7.97% | 28.7만 |
|---|
| 2026.03.03 | ₩6,210 | ₩6,340 | ₩6,150 | ₩6,150 | -0.97% | 16.1만 |
|---|
| 2026.02.27 | ₩6,350 | ₩6,370 | ₩6,190 | ₩6,300 | -0.79% | 15.4만 |
|---|
| 2026.02.26 | ₩6,590 | ₩6,590 | ₩6,330 | ₩6,360 | -3.49% | 18.9만 |
|---|
| 2026.02.25 | ₩6,650 | ₩6,660 | ₩6,540 | ₩6,570 | -1.20% | 18.1만 |
|---|
| 2026.02.24 | ₩6,680 | ₩6,700 | ₩6,590 | ₩6,630 | -0.75% | 10.8만 |
|---|
| 2026.02.23 | ₩6,700 | ₩6,730 | ₩6,500 | ₩6,670 | -0.45% | 14.9만 |
|---|
| 2026.02.20 | ₩6,590 | ₩6,685 | ₩6,470 | ₩6,620 | +0.46% | 27.8만 |
|---|
| 2026.02.19 | ₩6,200 | ₩6,510 | ₩6,200 | ₩6,500 | +4.84% | 29만 |
|---|
| 2026.02.13 | ₩6,170 | ₩6,200 | ₩6,140 | ₩6,190 | +0.32% | 5.3만 |
|---|
| 2026.02.12 | ₩6,170 | ₩6,200 | ₩6,140 | ₩6,180 | +0.16% | 6만 |
|---|
| 2026.02.11 | ₩6,200 | ₩6,260 | ₩6,150 | ₩6,170 | -0.48% | 9.1만 |
|---|
| 2026.02.10 | ₩6,100 | ₩6,170 | ₩6,100 | ₩6,170 | +1.15% | 6.6만 |
|---|
| 2026.02.09 | ₩6,110 | ₩6,200 | ₩6,070 | ₩6,100 | -0.16% | 7만 |
|---|
| 2026.02.06 | ₩6,160 | ₩6,160 | ₩6,000 | ₩6,100 | -0.97% | 8.2만 |
|---|
| 2026.02.05 | ₩6,160 | ₩6,280 | ₩6,130 | ₩6,160 | 0.00% | 12.4만 |
|---|
| 2026.02.04 | ₩6,050 | ₩6,160 | ₩6,010 | ₩6,160 | +1.82% | 12.4만 |
|---|
| 2026.02.03 | ₩6,010 | ₩6,050 | ₩5,970 | ₩6,050 | +0.67% | 8만 |
|---|
| 2026.02.02 | ₩6,060 | ₩6,060 | ₩5,880 | ₩5,930 | -2.15% | 15.3만 |
|---|
| 2026.01.30 | ₩6,130 | ₩6,130 | ₩6,030 | ₩6,070 | -0.98% | 7.7만 |
|---|
| 2026.01.29 | ₩6,110 | ₩6,140 | ₩5,980 | ₩6,130 | +0.33% | 12.8만 |
|---|
| 2026.01.28 | ₩6,140 | ₩6,200 | ₩6,080 | ₩6,110 | -0.49% | 8.9만 |
|---|
| 2026.01.27 | ₩6,170 | ₩6,190 | ₩6,110 | ₩6,140 | -0.49% | 5.5만 |
|---|
| 2026.01.26 | ₩6,020 | ₩6,180 | ₩5,950 | ₩6,160 | +2.33% | 17.7만 |
|---|
| 2026.01.23 | ₩5,980 | ₩6,030 | ₩5,920 | ₩6,010 | +0.50% | 9.8만 |
|---|
| 2026.01.22 | ₩5,920 | ₩6,000 | ₩5,900 | ₩5,930 | +0.17% | 11.3만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,020 | ₩5,560 | ₩5,910 | -1.66% | 11.7만 |
|---|
| 2026.01.20 | ₩5,960 | ₩6,100 | ₩5,960 | ₩6,010 | +0.84% | 7.6만 |
|---|
| 2026.01.19 | ₩6,020 | ₩6,030 | ₩5,930 | ₩5,950 | -1.16% | 6.8만 |
|---|
| 2026.01.16 | ₩6,050 | ₩6,050 | ₩5,980 | ₩6,010 | -0.66% | 5.4만 |
|---|
| 2026.01.15 | ₩6,030 | ₩6,050 | ₩5,945 | ₩6,040 | +0.17% | 6.5만 |
|---|
| 2026.01.14 | ₩6,020 | ₩6,040 | ₩5,950 | ₩6,010 | -0.17% | 5.3만 |
|---|
| 2026.01.13 | ₩6,050 | ₩6,050 | ₩5,960 | ₩6,020 | -0.50% | 5.6만 |
|---|
| 2026.01.12 | ₩5,970 | ₩6,040 | ₩5,960 | ₩6,020 | +0.84% | 6.1만 |
|---|
| 2026.01.09 | ₩5,940 | ₩6,000 | ₩5,910 | ₩5,960 | +0.34% | 5.2만 |
|---|
| 2026.01.08 | ₩6,050 | ₩6,060 | ₩5,930 | ₩5,940 | -1.82% | 7.4만 |
|---|
| 2026.01.07 | ₩6,170 | ₩6,170 | ₩6,020 | ₩6,050 | -1.94% | 8.9만 |
|---|
| 2026.01.06 | ₩6,210 | ₩6,210 | ₩6,110 | ₩6,130 | -1.29% | 5.8만 |
|---|
| 2026.01.05 | ₩6,210 | ₩6,230 | ₩6,130 | ₩6,190 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩6,250 | ₩6,300 | ₩6,190 | ₩6,210 | -0.64% | 7.3만 |
|---|
| 2025.12.30 | ₩6,270 | ₩6,290 | ₩6,220 | ₩6,250 | -0.32% | 3.9만 |
|---|
| 2025.12.29 | ₩6,400 | ₩6,400 | ₩6,270 | ₩6,290 | -1.72% | 7.4만 |
|---|
| 2025.12.26 | ₩6,430 | ₩6,450 | ₩6,370 | ₩6,380 | -0.78% | 4.3만 |
|---|
| 2025.12.24 | ₩6,450 | ₩6,460 | ₩6,370 | ₩6,430 | -0.31% | 4.9만 |
|---|
| 2025.12.23 | ₩6,430 | ₩6,490 | ₩6,370 | ₩6,410 | -0.31% | 7.8만 |
|---|
| 2025.12.22 | ₩6,390 | ₩6,430 | ₩6,370 | ₩6,400 | +0.16% | 5만 |
|---|
| 2025.12.19 | ₩6,310 | ₩6,400 | ₩6,310 | ₩6,390 | +1.27% | 5.3만 |
|---|
| 2025.12.18 | ₩6,370 | ₩6,370 | ₩6,280 | ₩6,340 | -0.47% | 5.7만 |
|---|
| 2025.12.17 | ₩6,290 | ₩6,400 | ₩6,290 | ₩6,380 | +1.43% | 5.6만 |
|---|
| 2025.12.16 | ₩6,300 | ₩6,360 | ₩6,260 | ₩6,310 | +0.16% | 4.3만 |
|---|
| 2025.12.15 | ₩6,370 | ₩6,380 | ₩6,300 | ₩6,320 | -0.78% | 2.9만 |
|---|
| 2025.12.12 | ₩6,420 | ₩6,420 | ₩6,330 | ₩6,380 | -0.62% | 2.9만 |
|---|
| 2025.12.11 | ₩6,330 | ₩6,420 | ₩6,310 | ₩6,380 | +0.79% | 5.3만 |
|---|
| 2025.12.10 | ₩6,280 | ₩6,370 | ₩6,250 | ₩6,330 | +0.80% | 6.7만 |
|---|
| 2025.12.09 | ₩6,280 | ₩6,310 | ₩6,250 | ₩6,290 | +0.16% | 3.3만 |
|---|
| 2025.12.08 | ₩6,220 | ₩6,340 | ₩6,220 | ₩6,250 | +0.48% | 7.2만 |
|---|
| 2025.12.05 | ₩6,240 | ₩6,240 | ₩6,160 | ₩6,210 | -0.48% | 3.1만 |
|---|
| 2025.12.04 | ₩6,230 | ₩6,260 | ₩6,160 | ₩6,220 | -0.16% | 3만 |
|---|
| 2025.12.03 | ₩6,200 | ₩6,240 | ₩6,180 | ₩6,220 | +0.32% | 3.7만 |
|---|
| 2025.12.02 | ₩6,160 | ₩6,200 | ₩6,090 | ₩6,190 | +0.49% | 3.9만 |
|---|
| 2025.12.01 | ₩6,270 | ₩6,310 | ₩6,150 | ₩6,160 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩6,200 | ₩6,290 | ₩6,180 | ₩6,270 | +1.13% | 4.1만 |
|---|
| 2025.11.27 | ₩6,210 | ₩6,250 | ₩6,150 | ₩6,180 | -0.48% | 2.1만 |
|---|
| 2025.11.26 | ₩6,130 | ₩6,220 | ₩6,100 | ₩6,180 | +0.82% | 4.9만 |
|---|
| 2025.11.25 | ₩6,120 | ₩6,180 | ₩6,080 | ₩6,090 | -0.49% | 3.1만 |
|---|
| 2025.11.24 | ₩6,140 | ₩6,150 | ₩6,080 | ₩6,110 | -0.49% | 4만 |
|---|
| 2025.11.21 | ₩6,110 | ₩6,180 | ₩6,080 | ₩6,110 | 0.00% | 6.2만 |
|---|
| 2025.11.20 | ₩6,150 | ₩6,250 | ₩6,150 | ₩6,180 | +0.49% | 4.4만 |
|---|
| 2025.11.19 | ₩6,150 | ₩6,220 | ₩6,100 | ₩6,140 | -0.16% | 4.2만 |
|---|
| 2025.11.18 | ₩6,350 | ₩6,350 | ₩6,130 | ₩6,150 | -3.15% | 6.6만 |
|---|
| 2025.11.17 | ₩6,350 | ₩6,450 | ₩6,240 | ₩6,350 | 0.00% | 4만 |
|---|
| 2025.11.14 | ₩6,380 | ₩6,470 | ₩6,320 | ₩6,340 | -0.63% | 12.7만 |
|---|
| 2025.11.13 | ₩6,380 | ₩6,490 | ₩6,350 | ₩6,370 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩6,230 | ₩6,380 | ₩6,230 | ₩6,330 | +1.61% | 10.1만 |
|---|
| 2025.11.11 | ₩6,180 | ₩6,280 | ₩6,180 | ₩6,220 | +0.65% | 4.1만 |
|---|
| 2025.11.10 | ₩6,110 | ₩6,260 | ₩6,110 | ₩6,210 | +1.64% | 6만 |
|---|
| 2025.11.07 | ₩6,240 | ₩6,240 | ₩6,070 | ₩6,110 | -2.08% | 7.7만 |
|---|
| 2025.11.06 | ₩6,250 | ₩6,310 | ₩6,170 | ₩6,240 | -0.16% | 6.6만 |
|---|
| 2025.11.05 | ₩6,280 | ₩6,280 | ₩6,110 | ₩6,250 | -0.48% | 9.7만 |
|---|
| 2025.11.04 | ₩6,180 | ₩6,270 | ₩6,150 | ₩6,260 | +1.29% | 8.5만 |
|---|
| 2025.11.03 | ₩6,280 | ₩6,320 | ₩6,140 | ₩6,150 | -2.07% | 10.5만 |
|---|
| 2025.10.31 | ₩6,230 | ₩6,350 | ₩6,220 | ₩6,260 | +0.48% | 6.3만 |
|---|
| 2025.10.30 | ₩6,310 | ₩6,320 | ₩6,190 | ₩6,230 | -1.27% | 6.7만 |
|---|
| 2025.10.29 | ₩6,370 | ₩6,370 | ₩6,260 | ₩6,270 | -1.57% | 8.3만 |
|---|
| 2025.10.28 | ₩6,400 | ₩6,460 | ₩6,310 | ₩6,370 | -0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩6,300 | ₩6,430 | ₩6,260 | ₩6,380 | +1.27% | 11.6만 |
|---|
| 2025.10.24 | ₩6,360 | ₩6,380 | ₩6,250 | ₩6,300 | -0.94% | 6.6만 |
|---|
| 2025.10.23 | ₩6,280 | ₩6,400 | ₩6,250 | ₩6,360 | +1.27% | 7.7만 |
|---|
| 2025.10.22 | ₩6,270 | ₩6,290 | ₩6,140 | ₩6,270 | 0.00% | 6.7만 |
|---|
| 2025.10.21 | ₩6,170 | ₩6,240 | ₩6,150 | ₩6,210 | +0.65% | 5만 |
|---|
| 2025.10.20 | ₩6,190 | ₩6,220 | ₩6,160 | ₩6,170 | -0.32% | 3.5만 |
|---|
| 2025.10.17 | ₩6,230 | ₩6,330 | ₩6,180 | ₩6,190 | -0.64% | 4.3만 |
|---|
| 2025.10.16 | ₩6,250 | ₩6,290 | ₩6,220 | ₩6,230 | -0.32% | 3.8만 |
|---|
| 2025.10.15 | ₩6,140 | ₩6,240 | ₩6,140 | ₩6,220 | +1.30% | 3.1만 |
|---|
| 2025.10.14 | ₩6,270 | ₩6,310 | ₩6,100 | ₩6,140 | -2.07% | 8.7만 |
|---|
| 2025.10.13 | ₩6,350 | ₩6,350 | ₩6,220 | ₩6,250 | -1.57% | 6.3만 |
|---|
| 2025.10.10 | ₩6,380 | ₩6,410 | ₩6,320 | ₩6,360 | -0.31% | 4.1만 |
|---|