시장 데이터를 불러오는 중
전체 종목
유한양행 과거 주가
Yuhan · 000100.KS · KOSPI
주요 제품·사업: 의약품(삐콤씨, 안티푸라민, 렉라자, 로수바미브, 코푸시럽 등), 생활용품(유한락스, 해피홈, 유한젠), 동물약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yuhan · 000100.KS · KOSPI
주요 제품·사업: 의약품(삐콤씨, 안티푸라민, 렉라자, 로수바미브, 코푸시럽 등), 생활용품(유한락스, 해피홈, 유한젠), 동물약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩74,400 | ₩74,700 | ₩73,100 | ₩73,100 | -1.75% | 23.4만 |
| 2026.10.07 | ₩76,400 | ₩76,800 | ₩74,800 | ₩75,000 | -1.83% | 16.8만 |
| 2026.10.06 | ₩74,500 | ₩76,900 | ₩74,400 | ₩76,300 | +2.42% | 20.1만 |
| 2026.10.02 | ₩75,200 | ₩75,200 | ₩73,300 | ₩74,100 | -1.46% | 12만 |
| 2026.10.01 | ₩72,900 | ₩75,500 | ₩72,400 | ₩74,800 | +2.61% | 15.6만 |
| 2026.09.30 | ₩73,000 | ₩73,700 | ₩72,000 | ₩72,800 | -0.27% | 17.9만 |
| 2026.09.29 | ₩74,400 | ₩74,500 | ₩72,500 | ₩73,000 | -1.88% | 20.2만 |
| 2026.09.28 | ₩74,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,600 |
| ₩74,700 |
| +0.27% |
| 19.3만 |
| 2026.09.23 | ₩75,000 | ₩75,000 | ₩73,700 | ₩74,100 | -1.20% | 18.5만 |
|---|
| 2026.09.22 | ₩75,700 | ₩76,000 | ₩74,400 | ₩75,100 | -0.79% | 18.4만 |
|---|
| 2026.09.21 | ₩75,900 | ₩76,000 | ₩75,200 | ₩75,600 | -0.40% | 18만 |
|---|
| 2026.09.18 | ₩78,000 | ₩78,300 | ₩75,900 | ₩75,900 | -2.69% | 51.4만 |
|---|
| 2026.09.17 | ₩77,800 | ₩78,200 | ₩77,000 | ₩77,500 | -0.39% | 14.1만 |
|---|
| 2026.09.16 | ₩79,200 | ₩79,200 | ₩77,200 | ₩77,300 | -2.40% | 15.5만 |
|---|
| 2026.09.15 | ₩78,700 | ₩81,500 | ₩78,700 | ₩79,300 | +0.76% | 22.9만 |
|---|
| 2026.09.14 | ₩78,200 | ₩80,100 | ₩77,800 | ₩79,100 | +1.15% | 14.6만 |
|---|
| 2026.09.11 | ₩78,200 | ₩79,800 | ₩77,700 | ₩79,400 | +1.53% | 13.8만 |
|---|
| 2026.09.10 | ₩79,100 | ₩80,500 | ₩78,000 | ₩78,900 | -0.25% | 40.9만 |
|---|
| 2026.09.09 | ₩78,800 | ₩80,200 | ₩78,400 | ₩80,000 | +1.52% | 14.2만 |
|---|
| 2026.09.08 | ₩81,300 | ₩81,400 | ₩79,100 | ₩79,100 | -2.71% | 16.4만 |
|---|
| 2026.09.07 | ₩82,000 | ₩82,000 | ₩80,000 | ₩80,700 | -1.59% | 17.8만 |
|---|
| 2026.09.04 | ₩82,300 | ₩82,500 | ₩80,900 | ₩81,400 | -1.09% | 10.9만 |
|---|
| 2026.09.03 | ₩81,900 | ₩84,700 | ₩81,100 | ₩81,400 | -0.61% | 25.6만 |
|---|
| 2026.09.02 | ₩82,700 | ₩83,300 | ₩81,300 | ₩81,300 | -1.69% | 18.8만 |
|---|
| 2026.09.01 | ₩83,000 | ₩83,600 | ₩82,200 | ₩82,700 | -0.36% | 13.6만 |
|---|
| 2026.08.31 | ₩83,500 | ₩83,800 | ₩81,600 | ₩83,700 | +0.24% | 64.1만 |
|---|
| 2026.08.28 | ₩82,800 | ₩84,900 | ₩81,450 | ₩84,900 | +2.54% | 18.4만 |
|---|
| 2026.08.27 | ₩86,300 | ₩86,500 | ₩82,000 | ₩82,700 | -4.17% | 37.6만 |
|---|
| 2026.08.26 | ₩84,600 | ₩87,100 | ₩84,200 | ₩86,700 | +2.48% | 31.5만 |
|---|
| 2026.08.25 | ₩83,800 | ₩84,100 | ₩81,800 | ₩83,300 | -0.60% | 17.9만 |
|---|
| 2026.08.24 | ₩82,900 | ₩84,700 | ₩82,100 | ₩84,300 | +1.69% | 24만 |
|---|
| 2026.08.21 | ₩83,200 | ₩83,900 | ₩80,700 | ₩82,300 | -1.08% | 26.6만 |
|---|
| 2026.08.20 | ₩81,800 | ₩84,300 | ₩80,900 | ₩83,400 | +1.96% | 31.4만 |
|---|
| 2026.08.19 | ₩78,500 | ₩80,500 | ₩77,500 | ₩79,600 | +1.40% | 19.9만 |
|---|
| 2026.08.18 | ₩83,200 | ₩83,400 | ₩78,900 | ₩79,600 | -4.33% | 28.8만 |
|---|
| 2026.08.14 | ₩83,300 | ₩85,000 | ₩82,500 | ₩83,700 | +0.48% | 20.3만 |
|---|
| 2026.08.13 | ₩83,900 | ₩84,100 | ₩81,500 | ₩82,500 | -1.67% | 40.8만 |
|---|
| 2026.08.12 | ₩85,600 | ₩85,800 | ₩83,100 | ₩83,100 | -2.92% | 32만 |
|---|
| 2026.08.11 | ₩82,400 | ₩87,500 | ₩81,600 | ₩85,600 | +3.88% | 50.2만 |
|---|
| 2026.08.10 | ₩80,600 | ₩82,200 | ₩78,900 | ₩82,000 | +1.74% | 20만 |
|---|
| 2026.08.07 | ₩77,200 | ₩80,700 | ₩76,800 | ₩80,600 | +4.40% | 31.1만 |
|---|
| 2026.08.06 | ₩75,200 | ₩77,800 | ₩75,000 | ₩77,800 | +3.46% | 26.8만 |
|---|
| 2026.08.05 | ₩75,100 | ₩76,800 | ₩74,900 | ₩75,100 | 0.00% | 23.8만 |
|---|
| 2026.08.04 | ₩73,200 | ₩75,200 | ₩72,800 | ₩74,800 | +2.19% | 21.6만 |
|---|
| 2026.08.03 | ₩72,100 | ₩75,000 | ₩71,300 | ₩73,600 | +2.08% | 22.5만 |
|---|
| 2026.07.31 | ₩74,100 | ₩74,200 | ₩71,800 | ₩73,500 | -0.81% | 32.2만 |
|---|
| 2026.07.30 | ₩70,000 | ₩74,400 | ₩69,500 | ₩74,000 | +5.71% | 40.5만 |
|---|
| 2026.07.29 | ₩70,500 | ₩75,200 | ₩68,500 | ₩70,300 | -0.28% | 46.5만 |
|---|
| 2026.07.28 | ₩71,000 | ₩71,900 | ₩69,500 | ₩70,700 | -0.42% | 23만 |
|---|
| 2026.07.27 | ₩74,900 | ₩74,900 | ₩72,000 | ₩72,000 | -3.87% | 20.2만 |
|---|
| 2026.07.24 | ₩77,000 | ₩77,100 | ₩73,900 | ₩74,900 | -2.73% | 45.5만 |
|---|
| 2026.07.23 | ₩70,300 | ₩71,900 | ₩70,200 | ₩71,400 | +1.56% | 19.8만 |
|---|
| 2026.07.22 | ₩70,000 | ₩71,600 | ₩69,600 | ₩70,200 | +0.29% | 25.6만 |
|---|
| 2026.07.21 | ₩68,000 | ₩70,100 | ₩67,900 | ₩69,600 | +2.35% | 18.6만 |
|---|
| 2026.07.20 | ₩70,800 | ₩71,300 | ₩68,200 | ₩69,200 | -2.26% | 17.8만 |
|---|
| 2026.07.16 | ₩69,500 | ₩71,000 | ₩68,200 | ₩70,800 | +1.87% | 24.5만 |
|---|
| 2026.07.15 | ₩67,500 | ₩70,200 | ₩67,500 | ₩69,500 | +2.96% | 28만 |
|---|
| 2026.07.14 | ₩68,100 | ₩68,300 | ₩66,200 | ₩66,700 | -2.06% | 29.5만 |
|---|
| 2026.07.13 | ₩68,600 | ₩70,300 | ₩67,500 | ₩68,100 | -0.73% | 26.8만 |
|---|
| 2026.07.10 | ₩67,900 | ₩70,300 | ₩67,200 | ₩68,500 | +0.88% | 24.7만 |
|---|
| 2026.07.09 | ₩68,600 | ₩69,800 | ₩67,300 | ₩67,400 | -1.75% | 33.3만 |
|---|
| 2026.07.08 | ₩70,300 | ₩71,200 | ₩66,600 | ₩69,100 | -1.71% | 32.6만 |
|---|
| 2026.07.07 | ₩69,000 | ₩70,400 | ₩68,300 | ₩70,300 | +1.88% | 34.8만 |
|---|
| 2026.07.06 | ₩70,500 | ₩71,100 | ₩68,300 | ₩69,600 | -1.28% | 24.1만 |
|---|
| 2026.07.03 | ₩70,500 | ₩71,200 | ₩68,500 | ₩70,400 | -0.14% | 30.2만 |
|---|
| 2026.07.02 | ₩70,400 | ₩72,800 | ₩68,100 | ₩70,100 | -0.43% | 32.2만 |
|---|
| 2026.07.01 | ₩70,900 | ₩71,100 | ₩68,850 | ₩70,500 | -0.56% | 25.6만 |
|---|
| 2026.06.30 | ₩73,300 | ₩73,400 | ₩70,000 | ₩70,200 | -4.23% | 27.9만 |
|---|
| 2026.06.29 | ₩66,500 | ₩74,000 | ₩66,500 | ₩73,800 | +10.98% | 49.8만 |
|---|
| 2026.06.26 | ₩70,600 | ₩71,000 | ₩65,000 | ₩66,400 | -5.95% | 38.8만 |
|---|
| 2026.06.25 | ₩71,900 | ₩74,550 | ₩71,200 | ₩71,300 | -0.83% | 29.2만 |
|---|
| 2026.06.24 | ₩69,400 | ₩73,100 | ₩69,000 | ₩72,300 | +4.18% | 40.6만 |
|---|
| 2026.06.23 | ₩72,500 | ₩74,300 | ₩69,500 | ₩69,800 | -3.72% | 38.3만 |
|---|
| 2026.06.22 | ₩75,600 | ₩75,900 | ₩73,000 | ₩73,400 | -2.91% | 29.5만 |
|---|
| 2026.06.19 | ₩77,600 | ₩78,000 | ₩74,600 | ₩76,100 | -1.93% | 39.4만 |
|---|
| 2026.06.18 | ₩80,000 | ₩80,100 | ₩77,400 | ₩78,200 | -2.25% | 21.7만 |
|---|
| 2026.06.17 | ₩79,000 | ₩81,200 | ₩76,600 | ₩79,100 | +0.13% | 21.3만 |
|---|
| 2026.06.16 | ₩79,000 | ₩79,700 | ₩78,100 | ₩78,300 | -0.89% | 22.5만 |
|---|
| 2026.06.15 | ₩78,900 | ₩79,600 | ₩78,200 | ₩78,900 | 0.00% | 18.3만 |
|---|
| 2026.06.12 | ₩77,700 | ₩79,000 | ₩77,000 | ₩77,200 | -0.64% | 23.5만 |
|---|
| 2026.06.11 | ₩74,800 | ₩76,600 | ₩72,600 | ₩76,400 | +2.14% | 40.1만 |
|---|
| 2026.06.10 | ₩75,200 | ₩77,300 | ₩74,200 | ₩76,900 | +2.26% | 19 |
|---|
| 2026.06.09 | ₩72,500 | ₩77,700 | ₩71,800 | ₩76,700 | +5.79% | 35.1만 |
|---|
| 2026.06.08 | ₩74,000 | ₩74,700 | ₩71,700 | ₩72,400 | -2.16% | 31.2만 |
|---|
| 2026.06.05 | ₩80,700 | ₩81,900 | ₩77,000 | ₩77,500 | -3.97% | 38만 |
|---|
| 2026.06.04 | ₩82,300 | ₩82,900 | ₩80,100 | ₩80,100 | -2.67% | 36.7만 |
|---|
| 2026.06.02 | ₩83,000 | ₩83,200 | ₩80,500 | ₩81,500 | -1.81% | 32.1만 |
|---|
| 2026.06.01 | ₩84,200 | ₩84,800 | ₩82,600 | ₩83,400 | -0.95% | 31.9만 |
|---|
| 2026.05.29 | ₩83,900 | ₩85,500 | ₩82,500 | ₩85,000 | +1.31% | 87.6만 |
|---|
| 2026.05.28 | ₩85,300 | ₩85,500 | ₩81,300 | ₩83,600 | -1.99% | 27.4만 |
|---|
| 2026.05.27 | ₩86,200 | ₩87,500 | ₩85,000 | ₩85,200 | -1.16% | 24만 |
|---|
| 2026.05.26 | ₩89,600 | ₩89,900 | ₩85,500 | ₩85,800 | -4.24% | 28.6만 |
|---|
| 2026.05.22 | ₩85,700 | ₩89,600 | ₩85,000 | ₩88,300 | +3.03% | 41.8만 |
|---|
| 2026.05.21 | ₩82,500 | ₩84,600 | ₩81,700 | ₩84,100 | +1.94% | 24.9만 |
|---|
| 2026.05.20 | ₩81,500 | ₩82,900 | ₩80,000 | ₩81,500 | 0.00% | 35.1만 |
|---|
| 2026.05.19 | ₩82,500 | ₩84,100 | ₩80,400 | ₩81,300 | -1.45% | 27.7만 |
|---|
| 2026.05.18 | ₩85,900 | ₩86,100 | ₩81,800 | ₩83,400 | -2.91% | 28.9만 |
|---|
| 2026.05.15 | ₩90,200 | ₩90,500 | ₩85,100 | ₩86,000 | -4.66% | 37.9만 |
|---|
| 2026.05.14 | ₩84,700 | ₩89,800 | ₩84,400 | ₩89,400 | +5.55% | 63.3만 |
|---|
| 2026.05.13 | ₩87,000 | ₩88,100 | ₩83,300 | ₩84,700 | -2.64% | 28만 |
|---|
| 2026.05.12 | ₩84,900 | ₩86,200 | ₩82,400 | ₩84,900 | 0.00% | 35.7만 |
|---|
| 2026.05.11 | ₩85,900 | ₩86,500 | ₩84,500 | ₩84,600 | -1.51% | 34.4만 |
|---|
| 2026.05.08 | ₩88,900 | ₩89,100 | ₩86,100 | ₩86,600 | -2.59% | 28.7만 |
|---|
| 2026.05.07 | ₩88,700 | ₩89,800 | ₩87,800 | ₩88,000 | -0.79% | 27.7만 |
|---|
| 2026.05.06 | ₩90,100 | ₩90,100 | ₩87,800 | ₩87,800 | -2.55% | 43.9만 |
|---|
| 2026.05.04 | ₩93,100 | ₩93,100 | ₩90,400 | ₩90,500 | -2.79% | 35.2만 |
|---|
| 2026.04.30 | ₩93,200 | ₩93,400 | ₩91,600 | ₩91,600 | -1.72% | 23.8만 |
|---|
| 2026.04.29 | ₩94,400 | ₩94,400 | ₩93,150 | ₩93,200 | -1.27% | 15.9만 |
|---|
| 2026.04.28 | ₩94,200 | ₩94,500 | ₩93,600 | ₩93,700 | -0.53% | 20만 |
|---|
| 2026.04.27 | ₩95,300 | ₩95,400 | ₩94,000 | ₩94,100 | -1.26% | 17.8만 |
|---|
| 2026.04.24 | ₩94,700 | ₩95,600 | ₩94,600 | ₩94,800 | +0.11% | 17만 |
|---|
| 2026.04.23 | ₩96,400 | ₩96,500 | ₩94,000 | ₩94,700 | -1.76% | 17.9만 |
|---|
| 2026.04.22 | ₩96,000 | ₩96,200 | ₩95,000 | ₩95,100 | -0.94% | 15.7만 |
|---|
| 2026.04.21 | ₩97,100 | ₩97,700 | ₩96,300 | ₩96,500 | -0.62% | 17.7만 |
|---|
| 2026.04.20 | ₩97,900 | ₩98,000 | ₩96,800 | ₩97,100 | -0.82% | 11.7만 |
|---|
| 2026.04.17 | ₩98,000 | ₩98,100 | ₩96,700 | ₩97,500 | -0.51% | 12.5만 |
|---|
| 2026.04.16 | ₩98,200 | ₩98,500 | ₩97,500 | ₩97,700 | -0.51% | 19.8만 |
|---|
| 2026.04.15 | ₩95,200 | ₩97,900 | ₩95,100 | ₩97,200 | +2.10% | 31.5만 |
|---|
| 2026.04.14 | ₩92,900 | ₩94,200 | ₩92,900 | ₩93,600 | +0.75% | 18.5만 |
|---|
| 2026.04.13 | ₩92,000 | ₩92,200 | ₩91,200 | ₩92,100 | +0.11% | 13.6만 |
|---|
| 2026.04.10 | ₩93,900 | ₩94,100 | ₩92,800 | ₩92,900 | -1.06% | 17.6만 |
|---|
| 2026.04.09 | ₩94,000 | ₩94,700 | ₩92,600 | ₩93,800 | -0.21% | 20.4만 |
|---|
| 2026.04.08 | ₩94,400 | ₩95,400 | ₩93,500 | ₩94,200 | -0.21% | 20.6만 |
|---|
| 2026.04.07 | ₩92,000 | ₩93,500 | ₩90,900 | ₩91,400 | -0.65% | 16.8만 |
|---|
| 2026.04.06 | ₩92,800 | ₩93,500 | ₩91,700 | ₩91,800 | -1.08% | 18.2만 |
|---|
| 2026.04.03 | ₩94,200 | ₩94,800 | ₩92,800 | ₩92,800 | -1.49% | 12.7만 |
|---|
| 2026.04.02 | ₩99,600 | ₩100,200 | ₩92,400 | ₩92,900 | -6.73% | 35.8만 |
|---|
| 2026.04.01 | ₩97,900 | ₩100,200 | ₩96,600 | ₩99,500 | +1.63% | 20.2만 |
|---|
| 2026.03.31 | ₩97,000 | ₩97,900 | ₩94,500 | ₩94,800 | -2.27% | 23.5만 |
|---|
| 2026.03.30 | ₩96,700 | ₩98,600 | ₩96,300 | ₩98,500 | +1.86% | 14.5만 |
|---|
| 2026.03.27 | ₩97,900 | ₩100,400 | ₩97,100 | ₩100,400 | +2.55% | 17.9만 |
|---|
| 2026.03.26 | ₩100,300 | ₩101,200 | ₩98,500 | ₩99,000 | -1.30% | 19.5만 |
|---|
| 2026.03.25 | ₩96,500 | ₩99,000 | ₩96,400 | ₩98,900 | +2.49% | 20.9만 |
|---|
| 2026.03.24 | ₩95,900 | ₩96,100 | ₩93,500 | ₩95,600 | -0.31% | 17.4만 |
|---|
| 2026.03.23 | ₩97,200 | ₩97,300 | ₩93,300 | ₩93,500 | -3.81% | 27.5만 |
|---|
| 2026.03.20 | ₩98,900 | ₩100,600 | ₩98,700 | ₩100,300 | +1.42% | 31.4만 |
|---|
| 2026.03.19 | ₩98,400 | ₩99,300 | ₩98,200 | ₩98,700 | +0.30% | 25만 |
|---|
| 2026.03.18 | ₩100,400 | ₩101,000 | ₩99,700 | ₩100,200 | -0.20% | 23.4만 |
|---|
| 2026.03.17 | ₩98,100 | ₩100,800 | ₩98,100 | ₩99,500 | +1.43% | 22.3만 |
|---|
| 2026.03.16 | ₩99,000 | ₩99,300 | ₩96,900 | ₩97,400 | -1.62% | 18.5만 |
|---|
| 2026.03.13 | ₩96,900 | ₩100,200 | ₩96,300 | ₩99,300 | +2.48% | 19.7만 |
|---|
| 2026.03.12 | ₩104,400 | ₩104,800 | ₩98,600 | ₩99,900 | -4.31% | 48.6만 |
|---|
| 2026.03.11 | ₩99,400 | ₩101,400 | ₩97,700 | ₩98,500 | -0.91% | 20.1만 |
|---|
| 2026.03.10 | ₩99,000 | ₩99,100 | ₩97,000 | ₩98,500 | -0.51% | 20.7만 |
|---|
| 2026.03.09 | ₩95,000 | ₩96,500 | ₩93,700 | ₩96,400 | +1.47% | 29.3만 |
|---|
| 2026.03.06 | ₩95,900 | ₩99,800 | ₩95,900 | ₩99,300 | +3.55% | 26.6만 |
|---|
| 2026.03.05 | ₩96,900 | ₩100,100 | ₩96,100 | ₩98,800 | +1.96% | 51.3만 |
|---|
| 2026.03.04 | ₩101,900 | ₩104,000 | ₩91,600 | ₩92,400 | -9.32% | 81.8만 |
|---|
| 2026.03.03 | ₩108,800 | ₩109,700 | ₩105,600 | ₩106,500 | -2.11% | 48.8만 |
|---|
| 2026.02.27 | ₩110,400 | ₩110,700 | ₩108,500 | ₩110,200 | -0.18% | 66.6만 |
|---|
| 2026.02.26 | ₩109,100 | ₩111,700 | ₩106,600 | ₩110,900 | +1.65% | 55.7만 |
|---|
| 2026.02.25 | ₩113,600 | ₩113,700 | ₩112,100 | ₩113,100 | -0.44% | 26.3만 |
|---|
| 2026.02.24 | ₩113,900 | ₩114,500 | ₩112,600 | ₩113,600 | -0.26% | 35만 |
|---|
| 2026.02.23 | ₩112,000 | ₩113,700 | ₩111,100 | ₩113,200 | +1.07% | 41.5만 |
|---|
| 2026.02.20 | ₩113,000 | ₩113,400 | ₩111,100 | ₩111,800 | -1.06% | 24.5만 |
|---|
| 2026.02.19 | ₩109,700 | ₩113,200 | ₩109,400 | ₩112,900 | +2.92% | 59만 |
|---|
| 2026.02.13 | ₩108,000 | ₩109,500 | ₩107,500 | ₩108,800 | +0.74% | 22.8만 |
|---|
| 2026.02.12 | ₩109,800 | ₩109,800 | ₩106,900 | ₩109,400 | -0.36% | 49.1만 |
|---|
| 2026.02.11 | ₩108,900 | ₩109,200 | ₩107,600 | ₩109,200 | +0.28% | 38.3만 |
|---|
| 2026.02.10 | ₩107,000 | ₩109,000 | ₩106,900 | ₩108,200 | +1.12% | 25.6만 |
|---|
| 2026.02.09 | ₩105,800 | ₩108,100 | ₩105,200 | ₩107,300 | +1.42% | 28.7만 |
|---|
| 2026.02.06 | ₩105,900 | ₩106,000 | ₩102,000 | ₩104,800 | -1.04% | 38.3만 |
|---|
| 2026.02.05 | ₩109,900 | ₩111,100 | ₩106,600 | ₩107,400 | -2.27% | 35.2만 |
|---|
| 2026.02.04 | ₩107,300 | ₩109,200 | ₩107,100 | ₩108,800 | +1.40% | 30.2만 |
|---|
| 2026.02.03 | ₩106,200 | ₩108,200 | ₩105,250 | ₩108,100 | +1.79% | 29.3만 |
|---|
| 2026.02.02 | ₩106,400 | ₩107,400 | ₩104,400 | ₩104,600 | -1.69% | 39.4만 |
|---|
| 2026.01.30 | ₩110,100 | ₩110,100 | ₩107,800 | ₩108,000 | -1.91% | 40.4만 |
|---|
| 2026.01.29 | ₩110,100 | ₩111,700 | ₩108,300 | ₩110,200 | +0.09% | 40.9만 |
|---|
| 2026.01.28 | ₩109,100 | ₩111,300 | ₩108,400 | ₩109,700 | +0.55% | 55.7만 |
|---|
| 2026.01.27 | ₩107,800 | ₩109,100 | ₩107,400 | ₩108,300 | +0.46% | 46.1만 |
|---|
| 2026.01.26 | ₩108,700 | ₩109,900 | ₩108,300 | ₩109,000 | +0.28% | 46.3만 |
|---|
| 2026.01.23 | ₩104,800 | ₩108,600 | ₩104,800 | ₩108,200 | +3.24% | 57.9만 |
|---|
| 2026.01.22 | ₩103,000 | ₩105,900 | ₩103,000 | ₩104,800 | +1.75% | 47.7만 |
|---|
| 2026.01.21 | ₩105,600 | ₩105,700 | ₩101,500 | ₩102,800 | -2.65% | 64.9만 |
|---|
| 2026.01.20 | ₩106,000 | ₩108,600 | ₩106,000 | ₩107,400 | +1.32% | 44만 |
|---|
| 2026.01.19 | ₩108,000 | ₩108,100 | ₩105,600 | ₩105,900 | -1.94% | 51.2만 |
|---|
| 2026.01.16 | ₩108,000 | ₩109,700 | ₩106,300 | ₩107,900 | -0.09% | 44.3만 |
|---|
| 2026.01.15 | ₩109,500 | ₩109,600 | ₩107,200 | ₩108,200 | -1.19% | 53.3만 |
|---|
| 2026.01.14 | ₩112,100 | ₩112,100 | ₩108,900 | ₩109,200 | -2.59% | 50.5만 |
|---|
| 2026.01.13 | ₩113,200 | ₩113,400 | ₩111,000 | ₩111,400 | -1.59% | 39.2만 |
|---|
| 2026.01.12 | ₩113,300 | ₩114,000 | ₩112,000 | ₩112,200 | -0.97% | 35만 |
|---|
| 2026.01.09 | ₩113,700 | ₩113,800 | ₩112,200 | ₩113,300 | -0.35% | 27.1만 |
|---|
| 2026.01.08 | ₩112,900 | ₩115,200 | ₩112,500 | ₩113,300 | +0.35% | 57.4만 |
|---|
| 2026.01.07 | ₩113,600 | ₩114,300 | ₩112,200 | ₩113,200 | -0.35% | 34.2만 |
|---|
| 2026.01.06 | ₩114,700 | ₩115,900 | ₩113,400 | ₩114,500 | -0.17% | 33만 |
|---|
| 2026.01.05 | ₩113,400 | ₩115,500 | ₩112,100 | ₩114,500 | +0.97% | 36.3만 |
|---|
| 2026.01.02 | ₩112,600 | ₩114,200 | ₩112,400 | ₩112,800 | +0.18% | 27.2만 |
|---|
| 2025.12.30 | ₩112,700 | ₩113,100 | ₩111,400 | ₩112,400 | -0.27% | 22.2만 |
|---|
| 2025.12.29 | ₩112,600 | ₩113,100 | ₩112,000 | ₩113,100 | +0.44% | 22만 |
|---|
| 2025.12.26 | ₩115,000 | ₩115,800 | ₩112,600 | ₩112,700 | -2.00% | 37.6만 |
|---|
| 2025.12.24 | ₩116,200 | ₩116,300 | ₩115,100 | ₩115,200 | -0.86% | 15.6만 |
|---|
| 2025.12.23 | ₩116,300 | ₩117,300 | ₩116,000 | ₩116,200 | -0.09% | 23.3만 |
|---|
| 2025.12.22 | ₩116,800 | ₩117,000 | ₩115,600 | ₩116,000 | -0.68% | 22.6만 |
|---|
| 2025.12.19 | ₩116,600 | ₩117,200 | ₩115,000 | ₩116,400 | -0.17% | 35만 |
|---|
| 2025.12.18 | ₩113,000 | ₩116,400 | ₩111,900 | ₩114,100 | +0.97% | 43.3만 |
|---|
| 2025.12.17 | ₩115,100 | ₩115,400 | ₩113,500 | ₩114,300 | -0.70% | 28.7만 |
|---|
| 2025.12.16 | ₩117,200 | ₩117,400 | ₩114,800 | ₩115,100 | -1.79% | 37.8만 |
|---|
| 2025.12.15 | ₩116,500 | ₩117,300 | ₩115,700 | ₩116,700 | +0.17% | 27.9만 |
|---|
| 2025.12.12 | ₩116,800 | ₩117,500 | ₩116,000 | ₩117,000 | +0.17% | 28.7만 |
|---|
| 2025.12.11 | ₩116,500 | ₩117,500 | ₩115,800 | ₩116,000 | -0.43% | 42.5만 |
|---|
| 2025.12.10 | ₩116,500 | ₩116,800 | ₩115,600 | ₩115,900 | -0.52% | 19.9만 |
|---|
| 2025.12.09 | ₩117,000 | ₩117,200 | ₩115,900 | ₩116,500 | -0.43% | 22.8만 |
|---|
| 2025.12.08 | ₩117,200 | ₩117,300 | ₩115,800 | ₩116,100 | -0.94% | 33만 |
|---|
| 2025.12.05 | ₩117,400 | ₩118,100 | ₩115,900 | ₩117,300 | -0.09% | 44.7만 |
|---|
| 2025.12.04 | ₩119,400 | ₩119,900 | ₩116,600 | ₩118,400 | -0.84% | 35.9만 |
|---|
| 2025.12.03 | ₩120,100 | ₩120,500 | ₩119,000 | ₩119,400 | -0.58% | 21만 |
|---|
| 2025.12.02 | ₩121,800 | ₩121,800 | ₩118,700 | ₩120,000 | -1.48% | 28.7만 |
|---|
| 2025.12.01 | ₩121,400 | ₩122,300 | ₩120,600 | ₩121,900 | +0.41% | 26.4만 |
|---|
| 2025.11.28 | ₩120,500 | ₩122,800 | ₩119,600 | ₩122,000 | +1.24% | 45만 |
|---|
| 2025.11.27 | ₩119,300 | ₩121,200 | ₩118,700 | ₩120,200 | +0.75% | 26.6만 |
|---|
| 2025.11.26 | ₩115,600 | ₩119,600 | ₩115,400 | ₩119,400 | +3.29% | 46.4만 |
|---|
| 2025.11.25 | ₩116,200 | ₩117,500 | ₩114,200 | ₩114,500 | -1.46% | 26.7만 |
|---|
| 2025.11.24 | ₩118,100 | ₩119,700 | ₩115,100 | ₩115,200 | -2.46% | 38.8만 |
|---|
| 2025.11.21 | ₩116,200 | ₩117,800 | ₩115,300 | ₩116,700 | +0.43% | 28.6만 |
|---|
| 2025.11.20 | ₩117,300 | ₩119,400 | ₩116,200 | ₩118,700 | +1.19% | 36.6만 |
|---|
| 2025.11.19 | ₩120,000 | ₩120,100 | ₩115,300 | ₩116,000 | -3.33% | 43.1만 |
|---|
| 2025.11.18 | ₩124,000 | ₩124,200 | ₩118,800 | ₩119,900 | -3.31% | 50.6만 |
|---|
| 2025.11.17 | ₩125,400 | ₩125,500 | ₩121,700 | ₩123,000 | -1.91% | 50.5만 |
|---|
| 2025.11.14 | ₩119,700 | ₩129,200 | ₩119,100 | ₩125,000 | +4.43% | 205.6만 |
|---|
| 2025.11.13 | ₩119,900 | ₩122,900 | ₩118,800 | ₩121,200 | +1.08% | 83.2만 |
|---|
| 2025.11.12 | ₩113,800 | ₩120,800 | ₩113,800 | ₩119,800 | +5.27% | 107.2만 |
|---|
| 2025.11.11 | ₩114,600 | ₩115,400 | ₩112,100 | ₩112,400 | -1.92% | 36.6만 |
|---|
| 2025.11.10 | ₩116,000 | ₩116,400 | ₩114,100 | ₩114,500 | -1.29% | 28.2만 |
|---|
| 2025.11.07 | ₩113,400 | ₩118,400 | ₩112,400 | ₩115,300 | +1.68% | 48만 |
|---|
| 2025.11.06 | ₩117,500 | ₩117,500 | ₩114,000 | ₩114,500 | -2.55% | 37.7만 |
|---|
| 2025.11.05 | ₩122,200 | ₩122,400 | ₩115,000 | ₩116,500 | -4.66% | 65.1만 |
|---|
| 2025.11.04 | ₩117,500 | ₩123,000 | ₩116,500 | ₩120,400 | +2.47% | 85.8만 |
|---|
| 2025.11.03 | ₩119,000 | ₩119,000 | ₩116,900 | ₩118,100 | -0.76% | 32.9만 |
|---|
| 2025.10.31 | ₩116,600 | ₩120,000 | ₩116,550 | ₩118,000 | +1.20% | 47만 |
|---|
| 2025.10.30 | ₩118,000 | ₩119,900 | ₩115,900 | ₩116,000 | -1.69% | 34.3만 |
|---|
| 2025.10.29 | ₩119,000 | ₩119,700 | ₩117,000 | ₩117,200 | -1.51% | 27.3만 |
|---|
| 2025.10.28 | ₩121,000 | ₩121,600 | ₩118,700 | ₩119,500 | -1.24% | 37.5만 |
|---|
| 2025.10.27 | ₩114,400 | ₩119,800 | ₩114,100 | ₩119,500 | +4.46% | 63.6만 |
|---|
| 2025.10.24 | ₩115,800 | ₩116,000 | ₩113,800 | ₩114,100 | -1.47% | 30.3만 |
|---|
| 2025.10.23 | ₩117,700 | ₩118,100 | ₩114,900 | ₩115,500 | -1.87% | 44.8만 |
|---|
| 2025.10.22 | ₩117,600 | ₩120,400 | ₩117,100 | ₩118,400 | +0.68% | 31.6만 |
|---|
| 2025.10.21 | ₩118,200 | ₩119,500 | ₩116,700 | ₩118,200 | 0.00% | 28.8만 |
|---|
| 2025.10.20 | ₩116,300 | ₩118,300 | ₩115,600 | ₩117,900 | +1.38% | 29만 |
|---|
| 2025.10.17 | ₩116,700 | ₩117,500 | ₩114,800 | ₩116,700 | 0.00% | 27.4만 |
|---|
| 2025.10.16 | ₩117,700 | ₩118,600 | ₩116,500 | ₩116,800 | -0.76% | 31.7만 |
|---|
| 2025.10.15 | ₩120,400 | ₩120,500 | ₩116,900 | ₩117,200 | -2.66% | 49.8만 |
|---|
| 2025.10.14 | ₩118,300 | ₩121,800 | ₩117,500 | ₩120,000 | +1.44% | 42만 |
|---|
| 2025.10.13 | ₩118,300 | ₩119,800 | ₩117,500 | ₩118,400 | +0.08% | 24.5만 |
|---|
| 2025.10.10 | ₩119,900 | ₩122,000 | ₩119,000 | ₩120,700 | +0.67% | 32.3만 |
|---|