시장 데이터를 불러오는 중
전체 종목
일동홀딩스 과거 주가
000230.KS · KOSPI
주요 제품·사업: 의약품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000230.KS · KOSPI
주요 제품·사업: 의약품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,290 | ₩6,290 | ₩6,070 | ₩6,160 | -2.07% | 6천 |
| 2026.10.07 | ₩6,300 | ₩6,380 | ₩6,170 | ₩6,270 | -0.48% | 1.3만 |
| 2026.10.06 | ₩6,200 | ₩6,400 | ₩6,180 | ₩6,260 | +0.97% | 1.1만 |
| 2026.10.02 | ₩6,150 | ₩6,210 | ₩6,020 | ₩6,190 | +0.65% | 1.4만 |
| 2026.10.01 | ₩5,920 | ₩6,120 | ₩5,860 | ₩6,120 | +3.38% | 1.4만 |
| 2026.09.30 | ₩6,040 | ₩6,040 | ₩5,860 | ₩5,860 | -2.98% | 7.4천 |
| 2026.09.29 | ₩5,970 | ₩5,970 | ₩5,870 | ₩5,920 | -0.84% | 7.2천 |
| 2026.09.28 | ₩5,950 | ₩6,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,900 |
| ₩5,970 |
| +0.34% |
| 7.5천 |
| 2026.09.23 | ₩5,980 | ₩5,980 | ₩5,860 | ₩5,940 | -0.67% | 1.1만 |
|---|
| 2026.09.22 | ₩5,950 | ₩6,020 | ₩5,890 | ₩5,940 | -0.17% | 2.1만 |
|---|
| 2026.09.21 | ₩6,120 | ₩6,120 | ₩5,920 | ₩6,060 | -0.98% | 9.1천 |
|---|
| 2026.09.18 | ₩6,050 | ₩6,090 | ₩5,970 | ₩6,020 | -0.50% | 6.5천 |
|---|
| 2026.09.17 | ₩5,950 | ₩6,040 | ₩5,940 | ₩6,010 | +1.01% | 6천 |
|---|
| 2026.09.16 | ₩6,080 | ₩6,080 | ₩5,930 | ₩5,950 | -2.14% | 6.7천 |
|---|
| 2026.09.15 | ₩6,110 | ₩6,110 | ₩5,950 | ₩6,030 | -1.31% | 7.8천 |
|---|
| 2026.09.14 | ₩6,120 | ₩6,140 | ₩5,910 | ₩5,980 | -2.29% | 1.7만 |
|---|
| 2026.09.11 | ₩6,160 | ₩6,240 | ₩6,110 | ₩6,110 | -0.81% | 1.1만 |
|---|
| 2026.09.10 | ₩6,210 | ₩6,210 | ₩6,070 | ₩6,210 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩6,200 | ₩6,440 | ₩6,140 | ₩6,210 | +0.16% | 1.4만 |
|---|
| 2026.09.08 | ₩6,360 | ₩6,390 | ₩6,160 | ₩6,200 | -2.52% | 1.2만 |
|---|
| 2026.09.07 | ₩6,300 | ₩6,340 | ₩6,140 | ₩6,150 | -2.38% | 1.4만 |
|---|
| 2026.09.04 | ₩6,300 | ₩6,300 | ₩6,100 | ₩6,300 | 0.00% | 5.1만 |
|---|
| 2026.09.03 | ₩6,460 | ₩6,460 | ₩6,150 | ₩6,300 | -2.48% | 6.7만 |
|---|
| 2026.09.02 | ₩7,100 | ₩7,760 | ₩6,410 | ₩6,550 | -7.75% | 52.6만 |
|---|
| 2026.09.01 | ₩6,570 | ₩6,570 | ₩6,400 | ₩6,500 | -1.07% | 4.2천 |
|---|
| 2026.08.31 | ₩6,650 | ₩6,660 | ₩6,360 | ₩6,570 | -1.20% | 9.2천 |
|---|
| 2026.08.28 | ₩6,520 | ₩6,750 | ₩6,510 | ₩6,660 | +2.15% | 1.5만 |
|---|
| 2026.08.27 | ₩6,440 | ₩6,520 | ₩6,360 | ₩6,520 | +1.24% | 2.2만 |
|---|
| 2026.08.26 | ₩6,330 | ₩6,570 | ₩6,330 | ₩6,570 | +3.79% | 3.6만 |
|---|
| 2026.08.25 | ₩6,400 | ₩6,500 | ₩6,190 | ₩6,430 | +0.47% | 2만 |
|---|
| 2026.08.24 | ₩6,680 | ₩7,240 | ₩6,390 | ₩6,570 | -1.65% | 13.4만 |
|---|
| 2026.08.21 | ₩6,290 | ₩6,390 | ₩5,970 | ₩6,390 | +1.59% | 9.7천 |
|---|
| 2026.08.20 | ₩6,220 | ₩6,520 | ₩6,220 | ₩6,290 | +1.13% | 7.5천 |
|---|
| 2026.08.19 | ₩6,250 | ₩6,250 | ₩6,030 | ₩6,140 | -1.76% | 5.6천 |
|---|
| 2026.08.18 | ₩6,520 | ₩6,520 | ₩6,160 | ₩6,260 | -3.99% | 2만 |
|---|
| 2026.08.14 | ₩6,450 | ₩6,730 | ₩6,350 | ₩6,520 | +1.09% | 9.5천 |
|---|
| 2026.08.13 | ₩6,720 | ₩6,720 | ₩6,450 | ₩6,450 | -4.02% | 1.1만 |
|---|
| 2026.08.12 | ₩6,790 | ₩6,790 | ₩6,550 | ₩6,720 | -1.03% | 6천 |
|---|
| 2026.08.11 | ₩6,600 | ₩6,730 | ₩6,550 | ₩6,700 | +1.52% | 1.1만 |
|---|
| 2026.08.10 | ₩6,270 | ₩6,690 | ₩6,270 | ₩6,620 | +5.58% | 2만 |
|---|
| 2026.08.07 | ₩6,410 | ₩6,480 | ₩6,260 | ₩6,370 | -0.62% | 7.6천 |
|---|
| 2026.08.06 | ₩6,510 | ₩6,510 | ₩6,250 | ₩6,410 | -1.54% | 1.2만 |
|---|
| 2026.08.05 | ₩6,300 | ₩6,520 | ₩6,300 | ₩6,400 | +1.59% | 1.3만 |
|---|
| 2026.08.04 | ₩6,160 | ₩6,470 | ₩6,160 | ₩6,350 | +3.08% | 1.6만 |
|---|
| 2026.08.03 | ₩6,050 | ₩6,200 | ₩5,980 | ₩6,160 | +1.82% | 1.2만 |
|---|
| 2026.07.31 | ₩5,820 | ₩6,080 | ₩5,820 | ₩6,060 | +4.12% | 1.5만 |
|---|
| 2026.07.30 | ₩5,450 | ₩5,930 | ₩5,450 | ₩5,710 | +4.77% | 2.8만 |
|---|
| 2026.07.29 | ₩6,050 | ₩6,260 | ₩5,500 | ₩5,660 | -6.45% | 1.8만 |
|---|
| 2026.07.28 | ₩6,180 | ₩6,280 | ₩5,900 | ₩5,970 | -3.40% | 9.7천 |
|---|
| 2026.07.27 | ₩6,330 | ₩6,470 | ₩6,210 | ₩6,230 | -1.58% | 1.6만 |
|---|
| 2026.07.24 | ₩6,180 | ₩6,490 | ₩6,100 | ₩6,380 | +3.24% | 1.1만 |
|---|
| 2026.07.23 | ₩6,070 | ₩6,280 | ₩5,840 | ₩6,170 | +1.65% | 2.5만 |
|---|
| 2026.07.22 | ₩6,020 | ₩6,100 | ₩5,900 | ₩6,080 | +1.00% | 4.6천 |
|---|
| 2026.07.21 | ₩5,900 | ₩5,980 | ₩5,820 | ₩5,940 | +0.68% | 2.8천 |
|---|
| 2026.07.20 | ₩6,130 | ₩6,140 | ₩5,800 | ₩5,810 | -5.22% | 8.5천 |
|---|
| 2026.07.16 | ₩6,130 | ₩6,340 | ₩5,930 | ₩6,130 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩6,010 | ₩6,190 | ₩5,930 | ₩6,130 | +2.00% | 2.1만 |
|---|
| 2026.07.14 | ₩5,840 | ₩6,070 | ₩5,660 | ₩5,880 | +0.68% | 2만 |
|---|
| 2026.07.13 | ₩6,250 | ₩6,250 | ₩5,870 | ₩5,880 | -5.92% | 9.9천 |
|---|
| 2026.07.10 | ₩6,100 | ₩6,270 | ₩6,060 | ₩6,120 | +0.33% | 6천 |
|---|
| 2026.07.09 | ₩6,040 | ₩6,260 | ₩5,940 | ₩6,060 | +0.33% | 6.6천 |
|---|
| 2026.07.08 | ₩6,130 | ₩6,370 | ₩6,000 | ₩6,080 | -0.82% | 1.2만 |
|---|
| 2026.07.07 | ₩6,310 | ₩6,470 | ₩6,090 | ₩6,290 | -0.32% | 1.1만 |
|---|
| 2026.07.06 | ₩6,380 | ₩6,480 | ₩6,240 | ₩6,360 | -0.31% | 7.4천 |
|---|
| 2026.07.03 | ₩6,320 | ₩6,400 | ₩6,110 | ₩6,390 | +1.11% | 1.8만 |
|---|
| 2026.07.02 | ₩6,310 | ₩6,350 | ₩5,960 | ₩6,020 | -4.60% | 1.8만 |
|---|
| 2026.07.01 | ₩6,140 | ₩6,400 | ₩6,140 | ₩6,310 | +2.77% | 1.4만 |
|---|
| 2026.06.30 | ₩6,020 | ₩6,410 | ₩6,000 | ₩6,150 | +2.16% | 9.2천 |
|---|
| 2026.06.29 | ₩5,670 | ₩6,250 | ₩5,670 | ₩6,160 | +8.64% | 3.1만 |
|---|
| 2026.06.26 | ₩6,060 | ₩6,060 | ₩5,680 | ₩5,710 | -5.78% | 4.3만 |
|---|
| 2026.06.25 | ₩6,240 | ₩6,400 | ₩5,900 | ₩6,100 | -2.24% | 2.6만 |
|---|
| 2026.06.24 | ₩6,100 | ₩6,240 | ₩5,700 | ₩6,240 | +2.30% | 7.5만 |
|---|
| 2026.06.23 | ₩6,590 | ₩6,620 | ₩5,800 | ₩6,150 | -6.68% | 6만 |
|---|
| 2026.06.22 | ₩6,760 | ₩6,890 | ₩6,470 | ₩6,590 | -2.51% | 3만 |
|---|
| 2026.06.19 | ₩7,010 | ₩7,010 | ₩6,620 | ₩6,790 | -3.14% | 2만 |
|---|
| 2026.06.18 | ₩7,410 | ₩7,410 | ₩6,990 | ₩7,000 | -5.53% | 1.8만 |
|---|
| 2026.06.17 | ₩7,390 | ₩7,540 | ₩7,170 | ₩7,410 | +0.27% | 1.5만 |
|---|
| 2026.06.16 | ₩7,310 | ₩7,400 | ₩7,170 | ₩7,390 | +1.09% | 9천 |
|---|
| 2026.06.15 | ₩7,270 | ₩7,420 | ₩7,190 | ₩7,300 | +0.41% | 9.1천 |
|---|
| 2026.06.12 | ₩7,150 | ₩7,330 | ₩7,080 | ₩7,220 | +0.98% | 1.2만 |
|---|
| 2026.06.11 | ₩7,000 | ₩7,070 | ₩6,720 | ₩7,000 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩7,100 | ₩7,100 | ₩6,760 | ₩7,000 | -1.41% | 1.2만 |
|---|
| 2026.06.09 | ₩6,630 | ₩7,190 | ₩6,630 | ₩6,840 | +3.17% | 1.8만 |
|---|
| 2026.06.08 | ₩7,000 | ₩7,000 | ₩6,610 | ₩6,610 | -5.57% | 3.8만 |
|---|
| 2026.06.05 | ₩7,320 | ₩7,590 | ₩6,990 | ₩7,260 | -0.82% | 1.9만 |
|---|
| 2026.06.04 | ₩7,270 | ₩7,510 | ₩7,240 | ₩7,300 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩7,900 | ₩7,900 | ₩7,250 | ₩7,270 | -7.97% | 2.1만 |
|---|
| 2026.06.01 | ₩8,200 | ₩8,200 | ₩7,400 | ₩7,550 | -7.93% | 3.2만 |
|---|
| 2026.05.29 | ₩7,890 | ₩8,100 | ₩7,600 | ₩7,610 | -3.55% | 2만 |
|---|
| 2026.05.28 | ₩7,990 | ₩8,220 | ₩7,600 | ₩7,890 | -1.25% | 4만 |
|---|
| 2026.05.27 | ₩8,060 | ₩8,310 | ₩7,850 | ₩7,990 | -0.87% | 2.9만 |
|---|
| 2026.05.26 | ₩8,540 | ₩8,550 | ₩8,100 | ₩8,150 | -4.57% | 2.9만 |
|---|
| 2026.05.22 | ₩8,160 | ₩8,510 | ₩8,070 | ₩8,460 | +3.68% | 4.2만 |
|---|
| 2026.05.21 | ₩8,000 | ₩8,280 | ₩7,790 | ₩8,030 | +0.38% | 2.9만 |
|---|
| 2026.05.20 | ₩8,150 | ₩8,260 | ₩7,810 | ₩7,910 | -2.94% | 1.6만 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,350 | ₩8,040 | ₩8,150 | +0.74% | 1.9만 |
|---|
| 2026.05.18 | ₩8,150 | ₩8,280 | ₩7,890 | ₩8,150 | 0.00% | 2.4만 |
|---|
| 2026.05.15 | ₩8,690 | ₩8,690 | ₩8,100 | ₩8,170 | -5.98% | 5.5만 |
|---|
| 2026.05.14 | ₩8,570 | ₩8,760 | ₩8,380 | ₩8,520 | -0.58% | 5.7만 |
|---|
| 2026.05.13 | ₩9,290 | ₩9,290 | ₩8,470 | ₩8,570 | -7.75% | 6.4만 |
|---|
| 2026.05.12 | ₩8,630 | ₩8,810 | ₩8,400 | ₩8,590 | -0.46% | 3.1만 |
|---|
| 2026.05.11 | ₩9,010 | ₩9,010 | ₩8,490 | ₩8,600 | -4.55% | 8.2만 |
|---|
| 2026.05.08 | ₩9,030 | ₩9,160 | ₩8,710 | ₩9,010 | -0.22% | 3.1만 |
|---|
| 2026.05.07 | ₩9,250 | ₩9,320 | ₩8,920 | ₩9,030 | -2.38% | 3.9만 |
|---|
| 2026.05.06 | ₩9,800 | ₩9,800 | ₩9,180 | ₩9,250 | -5.61% | 5.6만 |
|---|
| 2026.05.04 | ₩10,080 | ₩10,080 | ₩9,740 | ₩9,780 | -2.98% | 4.1만 |
|---|
| 2026.04.30 | ₩10,080 | ₩10,190 | ₩9,940 | ₩9,950 | -1.29% | 1.9만 |
|---|
| 2026.04.29 | ₩10,090 | ₩10,130 | ₩9,900 | ₩10,080 | -0.10% | 2.3만 |
|---|
| 2026.04.28 | ₩10,200 | ₩10,200 | ₩10,040 | ₩10,090 | -1.08% | 1.5만 |
|---|
| 2026.04.27 | ₩10,160 | ₩10,320 | ₩10,160 | ₩10,200 | +0.39% | 2.6만 |
|---|
| 2026.04.24 | ₩10,100 | ₩10,200 | ₩9,910 | ₩10,160 | +0.59% | 3.1만 |
|---|
| 2026.04.23 | ₩10,100 | ₩10,100 | ₩9,860 | ₩10,060 | -0.40% | 3.5만 |
|---|
| 2026.04.22 | ₩10,120 | ₩10,180 | ₩9,910 | ₩9,950 | -1.68% | 2.3만 |
|---|
| 2026.04.21 | ₩10,260 | ₩10,350 | ₩10,010 | ₩10,050 | -2.05% | 2.5만 |
|---|
| 2026.04.20 | ₩10,300 | ₩10,430 | ₩10,200 | ₩10,220 | -0.78% | 2.1만 |
|---|
| 2026.04.17 | ₩10,360 | ₩10,550 | ₩10,210 | ₩10,490 | +1.25% | 4.5만 |
|---|
| 2026.04.16 | ₩10,100 | ₩10,370 | ₩10,100 | ₩10,130 | +0.30% | 4만 |
|---|
| 2026.04.15 | ₩10,100 | ₩10,170 | ₩9,940 | ₩10,050 | -0.50% | 3.2만 |
|---|
| 2026.04.14 | ₩11,400 | ₩11,400 | ₩10,030 | ₩10,050 | -11.84% | 18만 |
|---|
| 2026.04.13 | ₩9,900 | ₩10,020 | ₩9,730 | ₩9,900 | 0.00% | 1.9만 |
|---|
| 2026.04.10 | ₩9,820 | ₩9,980 | ₩9,780 | ₩9,950 | +1.32% | 1.2만 |
|---|
| 2026.04.09 | ₩9,990 | ₩9,990 | ₩9,720 | ₩9,800 | -1.90% | 1.2만 |
|---|
| 2026.04.08 | ₩9,990 | ₩10,120 | ₩9,810 | ₩9,900 | -0.90% | 1.5만 |
|---|
| 2026.04.07 | ₩9,900 | ₩10,210 | ₩9,300 | ₩9,780 | -1.21% | 1.3만 |
|---|
| 2026.04.06 | ₩10,050 | ₩10,440 | ₩9,800 | ₩9,900 | -1.49% | 1.1만 |
|---|
| 2026.04.03 | ₩9,800 | ₩10,060 | ₩9,770 | ₩10,060 | +2.65% | 1.7만 |
|---|
| 2026.04.02 | ₩10,280 | ₩10,530 | ₩9,610 | ₩9,770 | -4.96% | 3.6만 |
|---|
| 2026.04.01 | ₩10,000 | ₩10,390 | ₩10,000 | ₩10,250 | +2.50% | 1.4만 |
|---|
| 2026.03.31 | ₩10,150 | ₩10,250 | ₩9,880 | ₩9,920 | -2.27% | 2.7만 |
|---|
| 2026.03.30 | ₩10,000 | ₩10,370 | ₩9,990 | ₩10,190 | +1.90% | 1.6만 |
|---|
| 2026.03.27 | ₩10,480 | ₩10,560 | ₩9,980 | ₩10,560 | +0.76% | 2만 |
|---|
| 2026.03.26 | ₩10,600 | ₩10,740 | ₩10,200 | ₩10,560 | -0.38% | 1.5만 |
|---|
| 2026.03.25 | ₩10,490 | ₩10,700 | ₩10,320 | ₩10,560 | +0.67% | 1.3만 |
|---|
| 2026.03.24 | ₩10,190 | ₩10,490 | ₩10,050 | ₩10,490 | +2.94% | 3.2만 |
|---|
| 2026.03.23 | ₩10,530 | ₩10,530 | ₩9,940 | ₩10,240 | -2.75% | 2.8만 |
|---|
| 2026.03.20 | ₩10,370 | ₩10,580 | ₩10,360 | ₩10,530 | +1.54% | 1.4만 |
|---|
| 2026.03.19 | ₩10,720 | ₩10,730 | ₩10,300 | ₩10,370 | -3.26% | 2.6만 |
|---|
| 2026.03.18 | ₩10,790 | ₩11,200 | ₩10,600 | ₩10,740 | -0.46% | 3.2만 |
|---|
| 2026.03.17 | ₩10,790 | ₩10,800 | ₩10,510 | ₩10,770 | -0.19% | 1.1만 |
|---|
| 2026.03.16 | ₩10,690 | ₩10,760 | ₩10,480 | ₩10,600 | -0.84% | 2.3만 |
|---|
| 2026.03.13 | ₩10,580 | ₩10,710 | ₩10,300 | ₩10,690 | +1.04% | 1.3만 |
|---|
| 2026.03.12 | ₩10,700 | ₩10,700 | ₩9,880 | ₩10,670 | -0.28% | 1.6만 |
|---|
| 2026.03.11 | ₩10,760 | ₩10,790 | ₩10,490 | ₩10,500 | -2.42% | 1.5만 |
|---|
| 2026.03.10 | ₩10,480 | ₩10,820 | ₩10,240 | ₩10,530 | +0.48% | 2.2만 |
|---|
| 2026.03.09 | ₩10,680 | ₩10,680 | ₩9,890 | ₩10,150 | -4.96% | 4.3만 |
|---|
| 2026.03.06 | ₩10,560 | ₩11,040 | ₩10,280 | ₩10,800 | +2.27% | 2.9만 |
|---|
| 2026.03.05 | ₩10,000 | ₩10,950 | ₩10,000 | ₩10,710 | +7.10% | 5.9만 |
|---|
| 2026.03.04 | ₩10,450 | ₩10,780 | ₩9,530 | ₩9,780 | -6.41% | 6.9만 |
|---|
| 2026.03.03 | ₩11,540 | ₩11,600 | ₩11,090 | ₩11,110 | -3.73% | 4.8만 |
|---|
| 2026.02.27 | ₩11,520 | ₩11,720 | ₩11,390 | ₩11,540 | +0.17% | 5.9만 |
|---|
| 2026.02.26 | ₩11,890 | ₩11,890 | ₩11,370 | ₩11,520 | -3.11% | 5만 |
|---|
| 2026.02.25 | ₩12,070 | ₩12,080 | ₩11,850 | ₩11,860 | -1.74% | 3.5만 |
|---|
| 2026.02.24 | ₩12,450 | ₩12,570 | ₩12,000 | ₩12,080 | -2.97% | 6.5만 |
|---|
| 2026.02.23 | ₩11,730 | ₩12,170 | ₩11,660 | ₩12,170 | +3.75% | 9.6만 |
|---|
| 2026.02.20 | ₩11,890 | ₩11,890 | ₩11,330 | ₩11,730 | -1.35% | 3.3만 |
|---|
| 2026.02.19 | ₩11,650 | ₩11,940 | ₩11,570 | ₩11,890 | +2.06% | 3.6만 |
|---|
| 2026.02.13 | ₩11,750 | ₩11,750 | ₩11,300 | ₩11,650 | -0.85% | 3.7만 |
|---|
| 2026.02.12 | ₩11,670 | ₩11,790 | ₩11,520 | ₩11,750 | +0.69% | 2.9만 |
|---|
| 2026.02.11 | ₩11,650 | ₩11,940 | ₩11,570 | ₩11,660 | +0.09% | 2.5만 |
|---|
| 2026.02.10 | ₩11,640 | ₩11,900 | ₩11,510 | ₩11,650 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩11,320 | ₩11,750 | ₩11,320 | ₩11,640 | +2.83% | 2.1만 |
|---|
| 2026.02.06 | ₩11,560 | ₩11,620 | ₩11,020 | ₩11,320 | -2.08% | 5.6만 |
|---|
| 2026.02.05 | ₩12,070 | ₩12,280 | ₩11,630 | ₩11,670 | -3.31% | 8만 |
|---|
| 2026.02.04 | ₩11,810 | ₩12,050 | ₩11,700 | ₩11,920 | +0.93% | 3.8만 |
|---|
| 2026.02.03 | ₩11,670 | ₩11,940 | ₩11,630 | ₩11,900 | +1.97% | 3.2만 |
|---|
| 2026.02.02 | ₩12,020 | ₩12,130 | ₩11,560 | ₩11,560 | -3.83% | 5.3만 |
|---|
| 2026.01.30 | ₩12,270 | ₩12,370 | ₩11,940 | ₩12,020 | -2.04% | 4.7만 |
|---|
| 2026.01.29 | ₩12,500 | ₩12,520 | ₩11,700 | ₩12,270 | -1.84% | 6.9만 |
|---|
| 2026.01.28 | ₩12,450 | ₩12,800 | ₩11,790 | ₩12,500 | +0.40% | 9.3만 |
|---|
| 2026.01.27 | ₩12,390 | ₩12,750 | ₩12,200 | ₩12,440 | +0.40% | 5.2만 |
|---|
| 2026.01.26 | ₩12,330 | ₩12,550 | ₩12,160 | ₩12,380 | +0.41% | 6.4만 |
|---|
| 2026.01.23 | ₩11,810 | ₩12,100 | ₩11,770 | ₩12,000 | +1.61% | 5.6만 |
|---|
| 2026.01.22 | ₩11,900 | ₩12,050 | ₩11,500 | ₩11,810 | -0.76% | 6.8만 |
|---|
| 2026.01.21 | ₩12,130 | ₩12,500 | ₩11,600 | ₩11,960 | -1.40% | 12.6만 |
|---|
| 2026.01.20 | ₩12,640 | ₩12,980 | ₩12,550 | ₩12,710 | +0.55% | 6.4만 |
|---|
| 2026.01.19 | ₩12,970 | ₩12,970 | ₩12,560 | ₩12,630 | -2.62% | 5.3만 |
|---|
| 2026.01.16 | ₩12,820 | ₩12,990 | ₩12,110 | ₩12,770 | -0.39% | 10.9만 |
|---|
| 2026.01.15 | ₩12,700 | ₩12,900 | ₩12,600 | ₩12,860 | +1.26% | 5.5만 |
|---|
| 2026.01.14 | ₩13,030 | ₩13,110 | ₩12,570 | ₩12,620 | -3.15% | 6.2만 |
|---|
| 2026.01.13 | ₩13,300 | ₩13,400 | ₩12,710 | ₩12,790 | -3.83% | 13.1만 |
|---|
| 2026.01.12 | ₩13,790 | ₩13,790 | ₩13,170 | ₩13,410 | -2.76% | 9.7만 |
|---|
| 2026.01.09 | ₩13,940 | ₩14,080 | ₩13,450 | ₩13,790 | -1.08% | 9.1만 |
|---|
| 2026.01.08 | ₩14,500 | ₩14,500 | ₩13,610 | ₩13,910 | -4.07% | 19.4만 |
|---|
| 2026.01.07 | ₩13,710 | ₩14,550 | ₩13,380 | ₩14,500 | +5.76% | 40.4만 |
|---|
| 2026.01.06 | ₩13,620 | ₩13,710 | ₩13,240 | ₩13,410 | -1.54% | 9.6만 |
|---|
| 2026.01.05 | ₩13,300 | ₩13,350 | ₩12,720 | ₩13,330 | +0.23% | 9.5만 |
|---|
| 2026.01.02 | ₩13,290 | ₩13,715 | ₩13,200 | ₩13,300 | +0.08% | 7.1만 |
|---|
| 2025.12.30 | ₩13,260 | ₩13,750 | ₩13,100 | ₩13,290 | +0.23% | 5.5만 |
|---|
| 2025.12.29 | ₩13,440 | ₩13,710 | ₩13,060 | ₩13,260 | -1.34% | 6.7만 |
|---|
| 2025.12.26 | ₩13,870 | ₩13,980 | ₩13,440 | ₩13,440 | -3.10% | 11.3만 |
|---|
| 2025.12.24 | ₩13,760 | ₩14,090 | ₩13,410 | ₩13,680 | -0.58% | 23.5만 |
|---|
| 2025.12.23 | ₩13,590 | ₩14,050 | ₩13,160 | ₩13,300 | -2.13% | 8.6만 |
|---|
| 2025.12.22 | ₩13,650 | ₩13,890 | ₩13,300 | ₩13,430 | -1.61% | 8.6만 |
|---|
| 2025.12.19 | ₩13,340 | ₩13,910 | ₩13,250 | ₩13,650 | +2.32% | 12.7만 |
|---|
| 2025.12.18 | ₩13,550 | ₩13,820 | ₩13,270 | ₩13,480 | -0.52% | 11.6만 |
|---|
| 2025.12.17 | ₩14,220 | ₩14,340 | ₩13,600 | ₩13,650 | -4.01% | 18.3만 |
|---|
| 2025.12.16 | ₩14,980 | ₩15,170 | ₩14,090 | ₩14,090 | -5.94% | 29.3만 |
|---|
| 2025.12.15 | ₩15,810 | ₩15,850 | ₩14,450 | ₩14,800 | -6.39% | 40.1만 |
|---|
| 2025.12.12 | ₩15,800 | ₩17,100 | ₩15,010 | ₩15,810 | +0.06% | 147.8만 |
|---|
| 2025.12.11 | ₩13,940 | ₩17,170 | ₩13,810 | ₩15,800 | +13.34% | 563.3만 |
|---|
| 2025.12.10 | ₩12,980 | ₩14,450 | ₩12,850 | ₩13,490 | +3.93% | 118.8만 |
|---|
| 2025.12.09 | ₩12,680 | ₩13,060 | ₩12,370 | ₩12,750 | +0.55% | 30.5만 |
|---|
| 2025.12.08 | ₩12,320 | ₩12,500 | ₩12,170 | ₩12,370 | +0.41% | 8.3만 |
|---|
| 2025.12.05 | ₩12,600 | ₩12,980 | ₩12,070 | ₩12,430 | -1.35% | 12.9만 |
|---|
| 2025.12.04 | ₩13,030 | ₩13,180 | ₩12,600 | ₩12,830 | -1.53% | 11.7만 |
|---|
| 2025.12.03 | ₩12,960 | ₩13,800 | ₩12,760 | ₩13,030 | +0.54% | 20.3만 |
|---|
| 2025.12.02 | ₩13,000 | ₩13,080 | ₩12,500 | ₩12,980 | -0.15% | 14.7만 |
|---|
| 2025.12.01 | ₩13,560 | ₩13,700 | ₩12,840 | ₩12,920 | -4.72% | 16.1만 |
|---|
| 2025.11.28 | ₩13,330 | ₩13,860 | ₩13,040 | ₩13,560 | +1.73% | 15.9만 |
|---|
| 2025.11.27 | ₩13,700 | ₩13,760 | ₩13,000 | ₩13,140 | -4.09% | 19.4만 |
|---|
| 2025.11.26 | ₩13,710 | ₩14,200 | ₩13,480 | ₩13,690 | -0.15% | 23.8만 |
|---|
| 2025.11.25 | ₩14,090 | ₩14,570 | ₩13,400 | ₩13,650 | -3.12% | 22.8만 |
|---|
| 2025.11.24 | ₩14,220 | ₩14,840 | ₩13,800 | ₩13,960 | -1.83% | 27.6만 |
|---|
| 2025.11.21 | ₩13,900 | ₩14,400 | ₩13,900 | ₩13,950 | +0.36% | 21.2만 |
|---|
| 2025.11.20 | ₩14,020 | ₩15,500 | ₩13,700 | ₩14,560 | +3.85% | 80.3만 |
|---|
| 2025.11.19 | ₩14,130 | ₩14,670 | ₩13,990 | ₩14,020 | -0.78% | 22.7만 |
|---|
| 2025.11.18 | ₩14,840 | ₩14,950 | ₩14,120 | ₩14,360 | -3.23% | 37만 |
|---|
| 2025.11.17 | ₩14,360 | ₩15,240 | ₩13,620 | ₩14,840 | +3.34% | 76.9만 |
|---|
| 2025.11.14 | ₩14,500 | ₩15,150 | ₩14,020 | ₩14,340 | -1.10% | 59.1만 |
|---|
| 2025.11.13 | ₩14,610 | ₩16,370 | ₩14,530 | ₩14,910 | +2.05% | 234.5만 |
|---|
| 2025.11.12 | ₩13,310 | ₩15,250 | ₩13,270 | ₩14,020 | +5.33% | 262만 |
|---|
| 2025.11.11 | ₩12,340 | ₩14,970 | ₩11,950 | ₩13,310 | +7.86% | 451.6만 |
|---|
| 2025.11.10 | ₩13,290 | ₩13,340 | ₩12,060 | ₩12,200 | -8.20% | 66.5만 |
|---|
| 2025.11.07 | ₩13,440 | ₩14,220 | ₩12,870 | ₩13,430 | -0.07% | 140.8만 |
|---|
| 2025.11.06 | ₩11,790 | ₩15,000 | ₩11,100 | ₩13,440 | +13.99% | 650.9만 |
|---|
| 2025.11.05 | ₩9,350 | ₩11,760 | ₩9,070 | ₩11,760 | +25.78% | 403.9만 |
|---|
| 2025.11.04 | ₩9,050 | ₩9,240 | ₩8,900 | ₩9,050 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩8,630 | ₩9,500 | ₩8,630 | ₩9,050 | +4.87% | 47.7만 |
|---|
| 2025.10.31 | ₩8,360 | ₩8,660 | ₩8,360 | ₩8,470 | +1.32% | 4.8만 |
|---|
| 2025.10.30 | ₩8,500 | ₩8,730 | ₩8,380 | ₩8,410 | -1.06% | 5.3만 |
|---|
| 2025.10.29 | ₩8,920 | ₩8,980 | ₩8,500 | ₩8,650 | -3.03% | 5.7만 |
|---|
| 2025.10.28 | ₩9,020 | ₩9,040 | ₩8,710 | ₩8,910 | -1.22% | 7.3만 |
|---|
| 2025.10.27 | ₩8,520 | ₩9,150 | ₩8,470 | ₩9,010 | +5.75% | 26.4만 |
|---|
| 2025.10.24 | ₩8,610 | ₩9,100 | ₩8,400 | ₩8,450 | -1.86% | 36.2만 |
|---|
| 2025.10.23 | ₩8,400 | ₩8,430 | ₩8,250 | ₩8,290 | -1.31% | 3.6만 |
|---|
| 2025.10.22 | ₩8,520 | ₩8,520 | ₩8,270 | ₩8,400 | -1.41% | 4.2만 |
|---|
| 2025.10.21 | ₩8,620 | ₩8,620 | ₩8,300 | ₩8,510 | -1.28% | 7.2만 |
|---|
| 2025.10.20 | ₩8,460 | ₩8,710 | ₩8,410 | ₩8,480 | +0.24% | 8.2만 |
|---|
| 2025.10.17 | ₩8,910 | ₩8,910 | ₩8,420 | ₩8,500 | -4.60% | 15.4만 |
|---|
| 2025.10.16 | ₩9,220 | ₩9,220 | ₩8,780 | ₩8,900 | -3.47% | 13.9만 |
|---|
| 2025.10.15 | ₩9,190 | ₩9,290 | ₩9,060 | ₩9,240 | +0.54% | 6.8만 |
|---|
| 2025.10.14 | ₩9,390 | ₩9,540 | ₩9,050 | ₩9,190 | -2.13% | 16.2만 |
|---|
| 2025.10.13 | ₩9,660 | ₩9,820 | ₩9,290 | ₩9,380 | -2.90% | 22만 |
|---|
| 2025.10.10 | ₩10,210 | ₩10,240 | ₩9,800 | ₩9,970 | -2.35% | 23.7만 |
|---|