시장 데이터를 불러오는 중
전체 종목
삼천당제약 과거 주가
000250.KQ · KOSDAQ
주요 제품·사업: 하메론, 아토로우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000250.KQ · KOSDAQ
주요 제품·사업: 하메론, 아토로우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩227,000 | ₩243,500 | ₩210,500 | ₩243,500 | +7.27% | 28.4만 |
| 2026.10.07 | ₩253,000 | ₩257,000 | ₩233,500 | ₩241,000 | -4.74% | 45.7만 |
| 2026.10.06 | ₩217,000 | ₩246,500 | ₩215,500 | ₩241,000 | +11.06% | 34만 |
| 2026.10.02 | ₩198,000 | ₩219,500 | ₩194,300 | ₩207,000 | +4.55% | 30만 |
| 2026.10.01 | ₩171,800 | ₩205,500 | ₩170,400 | ₩199,400 | +16.07% | 46.9만 |
| 2026.09.30 | ₩166,200 | ₩174,800 | ₩165,700 | ₩172,800 | +3.97% | 10.3만 |
| 2026.09.29 | ₩162,100 | ₩168,000 | ₩158,400 | ₩166,100 | +2.47% | 8.2만 |
| 2026.09.28 | ₩169,200 | ₩170,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,300 |
| ₩162,500 |
| -3.96% |
| 8.9만 |
| 2026.09.23 | ₩162,000 | ₩167,400 | ₩162,000 | ₩165,700 | +2.28% | 6.3만 |
|---|
| 2026.09.22 | ₩162,900 | ₩163,800 | ₩158,500 | ₩162,600 | -0.18% | 6.6만 |
|---|
| 2026.09.21 | ₩161,100 | ₩163,400 | ₩160,300 | ₩161,700 | +0.37% | 4.8만 |
|---|
| 2026.09.18 | ₩163,600 | ₩163,600 | ₩158,600 | ₩159,600 | -2.44% | 6만 |
|---|
| 2026.09.17 | ₩157,600 | ₩164,200 | ₩156,900 | ₩163,500 | +3.74% | 5.9만 |
|---|
| 2026.09.16 | ₩157,000 | ₩157,000 | ₩153,800 | ₩156,100 | -0.57% | 4만 |
|---|
| 2026.09.15 | ₩156,300 | ₩161,800 | ₩154,700 | ₩157,500 | +0.77% | 6.3만 |
|---|
| 2026.09.14 | ₩158,100 | ₩160,000 | ₩155,100 | ₩157,800 | -0.19% | 5.7만 |
|---|
| 2026.09.11 | ₩162,000 | ₩163,800 | ₩159,600 | ₩160,700 | -0.80% | 7.4만 |
|---|
| 2026.09.10 | ₩162,500 | ₩168,700 | ₩159,100 | ₩167,200 | +2.89% | 15.2만 |
|---|
| 2026.09.09 | ₩161,500 | ₩166,100 | ₩161,000 | ₩165,100 | +2.23% | 6만 |
|---|
| 2026.09.08 | ₩164,000 | ₩168,300 | ₩162,700 | ₩162,900 | -0.67% | 8.2만 |
|---|
| 2026.09.07 | ₩160,100 | ₩166,500 | ₩157,700 | ₩163,000 | +1.81% | 10.3만 |
|---|
| 2026.09.04 | ₩156,800 | ₩158,700 | ₩155,300 | ₩157,000 | +0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩161,100 | ₩162,700 | ₩153,000 | ₩155,400 | -3.54% | 8.6만 |
|---|
| 2026.09.02 | ₩160,000 | ₩164,400 | ₩157,100 | ₩159,000 | -0.63% | 9.2만 |
|---|
| 2026.09.01 | ₩166,400 | ₩169,300 | ₩162,800 | ₩165,300 | -0.66% | 8.6만 |
|---|
| 2026.08.31 | ₩168,500 | ₩169,300 | ₩160,700 | ₩167,900 | -0.36% | 11.5만 |
|---|
| 2026.08.28 | ₩170,600 | ₩173,300 | ₩169,100 | ₩171,000 | +0.23% | 7.8만 |
|---|
| 2026.08.27 | ₩170,100 | ₩173,200 | ₩168,800 | ₩172,800 | +1.59% | 7.3만 |
|---|
| 2026.08.26 | ₩169,700 | ₩173,500 | ₩167,000 | ₩171,100 | +0.82% | 9.5만 |
|---|
| 2026.08.25 | ₩167,000 | ₩169,700 | ₩160,100 | ₩169,600 | +1.56% | 8.6만 |
|---|
| 2026.08.24 | ₩168,000 | ₩173,000 | ₩166,500 | ₩170,100 | +1.25% | 10만 |
|---|
| 2026.08.21 | ₩177,500 | ₩177,500 | ₩166,000 | ₩168,700 | -4.96% | 13.7만 |
|---|
| 2026.08.20 | ₩185,900 | ₩188,900 | ₩181,100 | ₩182,800 | -1.67% | 13.9만 |
|---|
| 2026.08.19 | ₩180,100 | ₩185,600 | ₩170,100 | ₩179,600 | -0.28% | 13.2만 |
|---|
| 2026.08.18 | ₩188,800 | ₩203,000 | ₩183,600 | ₩184,700 | -2.17% | 23.4만 |
|---|
| 2026.08.14 | ₩192,000 | ₩203,000 | ₩185,800 | ₩189,000 | -1.56% | 17.2만 |
|---|
| 2026.08.13 | ₩188,300 | ₩198,900 | ₩184,300 | ₩189,800 | +0.80% | 22.3만 |
|---|
| 2026.08.12 | ₩189,200 | ₩189,200 | ₩181,300 | ₩186,200 | -1.59% | 16.8만 |
|---|
| 2026.08.11 | ₩195,000 | ₩199,100 | ₩181,100 | ₩191,700 | -1.69% | 32.9만 |
|---|
| 2026.08.10 | ₩168,900 | ₩190,000 | ₩164,700 | ₩188,800 | +11.78% | 31.3만 |
|---|
| 2026.08.07 | ₩165,000 | ₩168,100 | ₩159,800 | ₩164,700 | -0.18% | 11.7만 |
|---|
| 2026.08.06 | ₩168,600 | ₩171,400 | ₩162,200 | ₩165,100 | -2.08% | 15.5만 |
|---|
| 2026.08.05 | ₩169,000 | ₩172,100 | ₩164,600 | ₩166,600 | -1.42% | 17.4만 |
|---|
| 2026.08.04 | ₩157,800 | ₩172,900 | ₩157,400 | ₩167,300 | +6.02% | 24.1만 |
|---|
| 2026.08.03 | ₩146,000 | ₩161,500 | ₩142,300 | ₩158,300 | +8.42% | 23.5만 |
|---|
| 2026.07.31 | ₩133,500 | ₩153,000 | ₩132,100 | ₩149,600 | +12.06% | 31.3만 |
|---|
| 2026.07.30 | ₩121,200 | ₩134,400 | ₩121,200 | ₩129,900 | +7.18% | 21.8만 |
|---|
| 2026.07.29 | ₩138,400 | ₩141,000 | ₩120,000 | ₩126,500 | -8.60% | 33.2만 |
|---|
| 2026.07.28 | ₩143,600 | ₩146,600 | ₩133,400 | ₩139,500 | -2.86% | 22.2만 |
|---|
| 2026.07.27 | ₩148,400 | ₩151,900 | ₩144,000 | ₩149,400 | +0.67% | 21.6만 |
|---|
| 2026.07.24 | ₩158,900 | ₩159,700 | ₩142,500 | ₩148,800 | -6.36% | 44.2만 |
|---|
| 2026.07.23 | ₩152,900 | ₩172,000 | ₩150,500 | ₩166,100 | +8.63% | 51.7만 |
|---|
| 2026.07.22 | ₩170,300 | ₩172,800 | ₩152,800 | ₩152,800 | -10.28% | 54.5만 |
|---|
| 2026.07.21 | ₩251,500 | ₩254,000 | ₩167,500 | ₩167,800 | -33.28% | 134.4만 |
|---|
| 2026.07.20 | ₩239,000 | ₩239,000 | ₩239,000 | ₩239,000 | 0.00% | 6.7만 |
|---|
| 2026.07.16 | ₩190,200 | ₩190,200 | ₩182,000 | ₩184,100 | -3.21% | 9.6만 |
|---|
| 2026.07.15 | ₩181,200 | ₩194,400 | ₩181,100 | ₩191,600 | +5.74% | 11.4만 |
|---|
| 2026.07.14 | ₩181,800 | ₩186,600 | ₩173,100 | ₩180,000 | -0.99% | 13.7만 |
|---|
| 2026.07.13 | ₩200,000 | ₩207,000 | ₩183,400 | ₩184,900 | -7.55% | 12.8만 |
|---|
| 2026.07.10 | ₩194,000 | ₩206,500 | ₩190,200 | ₩199,600 | +2.89% | 12.9만 |
|---|
| 2026.07.09 | ₩187,300 | ₩205,000 | ₩187,300 | ₩192,900 | +2.99% | 18.3만 |
|---|
| 2026.07.08 | ₩197,200 | ₩201,000 | ₩183,300 | ₩189,000 | -4.16% | 16.7만 |
|---|
| 2026.07.07 | ₩202,000 | ₩210,000 | ₩194,300 | ₩201,000 | -0.50% | 12만 |
|---|
| 2026.07.06 | ₩211,500 | ₩214,000 | ₩199,300 | ₩204,500 | -3.31% | 9.7만 |
|---|
| 2026.07.03 | ₩207,500 | ₩215,000 | ₩200,500 | ₩214,000 | +3.13% | 11.5만 |
|---|
| 2026.07.02 | ₩202,500 | ₩214,500 | ₩201,000 | ₩204,000 | +0.74% | 14.6만 |
|---|
| 2026.07.01 | ₩228,000 | ₩240,000 | ₩218,000 | ₩223,500 | -1.97% | 11.4만 |
|---|
| 2026.06.30 | ₩236,000 | ₩236,000 | ₩222,500 | ₩226,000 | -4.24% | 11만 |
|---|
| 2026.06.29 | ₩209,500 | ₩238,500 | ₩209,500 | ₩238,500 | +13.84% | 15.8만 |
|---|
| 2026.06.26 | ₩227,000 | ₩229,500 | ₩205,000 | ₩210,500 | -7.27% | 15.8만 |
|---|
| 2026.06.25 | ₩238,500 | ₩252,000 | ₩227,000 | ₩228,000 | -4.40% | 11.8만 |
|---|
| 2026.06.24 | ₩222,000 | ₩241,500 | ₩218,000 | ₩238,500 | +7.43% | 12.8만 |
|---|
| 2026.06.23 | ₩234,000 | ₩242,500 | ₩222,000 | ₩223,500 | -4.49% | 15.2만 |
|---|
| 2026.06.22 | ₩242,500 | ₩250,000 | ₩233,500 | ₩241,500 | -0.41% | 12.9만 |
|---|
| 2026.06.19 | ₩261,500 | ₩266,500 | ₩245,500 | ₩253,500 | -3.06% | 13.6만 |
|---|
| 2026.06.18 | ₩277,000 | ₩280,000 | ₩260,500 | ₩263,000 | -5.05% | 11.6만 |
|---|
| 2026.06.17 | ₩271,000 | ₩294,000 | ₩256,500 | ₩276,500 | +2.03% | 28만 |
|---|
| 2026.06.16 | ₩266,500 | ₩279,000 | ₩260,500 | ₩265,000 | -0.56% | 11.1만 |
|---|
| 2026.06.15 | ₩259,500 | ₩271,500 | ₩257,000 | ₩266,000 | +2.50% | 14만 |
|---|
| 2026.06.12 | ₩299,500 | ₩300,000 | ₩254,000 | ₩261,500 | -12.69% | 24.5만 |
|---|
| 2026.06.11 | ₩250,500 | ₩263,000 | ₩237,500 | ₩263,000 | +4.99% | 30.8만 |
|---|
| 2026.06.10 | ₩240,500 | ₩270,500 | ₩237,000 | ₩258,500 | +7.48% | 62 |
|---|
| 2026.06.09 | ₩238,000 | ₩252,500 | ₩229,000 | ₩242,500 | +1.89% | 31.8만 |
|---|
| 2026.06.08 | ₩270,500 | ₩277,500 | ₩233,000 | ₩239,000 | -11.65% | 43.9만 |
|---|
| 2026.06.05 | ₩312,000 | ₩315,000 | ₩290,000 | ₩292,000 | -6.41% | 14.1만 |
|---|
| 2026.06.04 | ₩293,000 | ₩325,000 | ₩290,500 | ₩309,500 | +5.63% | 24.7만 |
|---|
| 2026.06.02 | ₩307,500 | ₩313,500 | ₩298,500 | ₩302,000 | -1.79% | 25.9만 |
|---|
| 2026.06.01 | ₩332,500 | ₩340,500 | ₩315,000 | ₩326,500 | -1.80% | 21.7만 |
|---|
| 2026.05.29 | ₩381,500 | ₩381,500 | ₩330,500 | ₩339,000 | -11.14% | 26.7만 |
|---|
| 2026.05.28 | ₩352,500 | ₩356,500 | ₩326,500 | ₩338,000 | -4.11% | 16.5만 |
|---|
| 2026.05.27 | ₩356,000 | ₩367,500 | ₩345,500 | ₩351,500 | -1.26% | 14.7만 |
|---|
| 2026.05.26 | ₩380,500 | ₩394,000 | ₩361,500 | ₩362,500 | -4.73% | 12.7만 |
|---|
| 2026.05.22 | ₩362,000 | ₩383,500 | ₩359,000 | ₩372,000 | +2.76% | 15.8만 |
|---|
| 2026.05.21 | ₩356,000 | ₩374,000 | ₩351,000 | ₩355,000 | -0.28% | 14.8만 |
|---|
| 2026.05.20 | ₩352,500 | ₩357,000 | ₩330,000 | ₩347,000 | -1.56% | 20.1만 |
|---|
| 2026.05.19 | ₩374,000 | ₩397,000 | ₩357,000 | ₩365,500 | -2.27% | 21.2만 |
|---|
| 2026.05.18 | ₩369,500 | ₩381,000 | ₩348,000 | ₩373,500 | +1.08% | 17.9만 |
|---|
| 2026.05.15 | ₩400,500 | ₩404,500 | ₩375,500 | ₩388,000 | -3.12% | 21.4만 |
|---|
| 2026.05.14 | ₩396,500 | ₩408,500 | ₩385,500 | ₩405,000 | +2.14% | 18.3만 |
|---|
| 2026.05.13 | ₩424,500 | ₩426,000 | ₩382,500 | ₩399,000 | -6.01% | 23.9만 |
|---|
| 2026.05.12 | ₩413,500 | ₩448,000 | ₩394,000 | ₩415,000 | +0.36% | 35.8만 |
|---|
| 2026.05.11 | ₩397,500 | ₩422,500 | ₩387,500 | ₩409,500 | +3.02% | 21.3만 |
|---|
| 2026.05.08 | ₩405,000 | ₩425,500 | ₩396,000 | ₩404,000 | -0.25% | 17.5만 |
|---|
| 2026.05.07 | ₩399,500 | ₩411,500 | ₩390,500 | ₩399,500 | 0.00% | 17.8만 |
|---|
| 2026.05.06 | ₩410,000 | ₩410,000 | ₩399,000 | ₩406,000 | -0.98% | 13.1만 |
|---|
| 2026.05.04 | ₩418,000 | ₩423,000 | ₩403,500 | ₩409,500 | -2.03% | 12.5만 |
|---|
| 2026.04.30 | ₩443,000 | ₩443,500 | ₩412,000 | ₩415,500 | -6.21% | 16.3만 |
|---|
| 2026.04.29 | ₩434,500 | ₩447,000 | ₩429,000 | ₩443,000 | +1.96% | 13.4만 |
|---|
| 2026.04.28 | ₩438,000 | ₩443,000 | ₩425,000 | ₩432,000 | -1.37% | 17.3만 |
|---|
| 2026.04.27 | ₩421,000 | ₩459,500 | ₩414,500 | ₩445,000 | +5.70% | 39.4만 |
|---|
| 2026.04.24 | ₩374,500 | ₩417,500 | ₩374,000 | ₩411,500 | +9.88% | 57만 |
|---|
| 2026.04.23 | ₩387,500 | ₩396,500 | ₩368,500 | ₩380,000 | -1.94% | 47.6만 |
|---|
| 2026.04.22 | ₩463,000 | ₩464,000 | ₩349,500 | ₩403,000 | -12.96% | 116.4만 |
|---|
| 2026.04.21 | ₩490,500 | ₩502,000 | ₩461,000 | ₩475,500 | -3.06% | 24.7만 |
|---|
| 2026.04.20 | ₩490,500 | ₩490,500 | ₩477,500 | ₩477,500 | -2.65% | 16.8만 |
|---|
| 2026.04.17 | ₩513,000 | ₩514,000 | ₩481,500 | ₩485,500 | -5.36% | 28.6만 |
|---|
| 2026.04.16 | ₩549,000 | ₩549,000 | ₩502,000 | ₩505,000 | -8.01% | 38.7만 |
|---|
| 2026.04.15 | ₩524,000 | ₩584,000 | ₩521,000 | ₩555,000 | +5.92% | 58.4만 |
|---|
| 2026.04.14 | ₩534,000 | ₩534,000 | ₩512,000 | ₩520,000 | -2.62% | 18.7만 |
|---|
| 2026.04.13 | ₩486,000 | ₩538,000 | ₩486,000 | ₩526,000 | +8.23% | 37.1만 |
|---|
| 2026.04.10 | ₩513,000 | ₩518,000 | ₩475,000 | ₩505,000 | -1.56% | 50.7만 |
|---|
| 2026.04.09 | ₩545,000 | ₩549,000 | ₩481,000 | ₩504,000 | -7.52% | 65.8만 |
|---|
| 2026.04.08 | ₩437,000 | ₩496,000 | ₩435,000 | ₩485,000 | +10.98% | 144.6만 |
|---|
| 2026.04.07 | ₩501,000 | ₩585,000 | ₩499,000 | ₩519,000 | +3.59% | 100.5만 |
|---|
| 2026.04.06 | ₩681,000 | ₩692,000 | ₩591,000 | ₩618,000 | -9.25% | 48.5만 |
|---|
| 2026.04.03 | ₩640,000 | ₩662,000 | ₩591,000 | ₩648,000 | +1.25% | 62.2만 |
|---|
| 2026.04.02 | ₩790,000 | ₩792,000 | ₩536,000 | ₩609,000 | -22.91% | 130.4만 |
|---|
| 2026.04.01 | ₩760,000 | ₩838,000 | ₩713,000 | ₩737,000 | -3.03% | 91만 |
|---|
| 2026.03.31 | ₩1,138,000 | ₩1,141,000 | ₩829,000 | ₩829,000 | -27.15% | 122.2만 |
|---|
| 2026.03.30 | ₩1,065,000 | ₩1,233,000 | ₩1,065,000 | ₩1,184,000 | +11.17% | 36.3만 |
|---|
| 2026.03.27 | ₩1,161,000 | ₩1,190,000 | ₩1,074,000 | ₩1,111,000 | -4.31% | 19.9만 |
|---|
| 2026.03.26 | ₩1,150,000 | ₩1,195,000 | ₩1,115,000 | ₩1,158,000 | +0.70% | 22.6만 |
|---|
| 2026.03.25 | ₩1,036,000 | ₩1,143,000 | ₩997,000 | ₩1,115,000 | +7.63% | 37.7만 |
|---|
| 2026.03.24 | ₩990,000 | ₩1,025,000 | ₩925,000 | ₩936,000 | -5.45% | 20.3만 |
|---|
| 2026.03.23 | ₩930,000 | ₩974,000 | ₩913,000 | ₩941,000 | +1.18% | 32.3만 |
|---|
| 2026.03.20 | ₩805,000 | ₩955,000 | ₩776,000 | ₩907,000 | +12.67% | 64.5만 |
|---|
| 2026.03.19 | ₩760,000 | ₩838,000 | ₩759,000 | ₩795,000 | +4.61% | 32.9만 |
|---|
| 2026.03.18 | ₩752,000 | ₩804,000 | ₩739,000 | ₩784,000 | +4.26% | 16.4만 |
|---|
| 2026.03.17 | ₩737,000 | ₩777,000 | ₩733,000 | ₩739,000 | +0.27% | 14.1만 |
|---|
| 2026.03.16 | ₩764,000 | ₩775,000 | ₩720,000 | ₩730,000 | -4.45% | 16.6만 |
|---|
| 2026.03.13 | ₩760,000 | ₩798,000 | ₩760,000 | ₩772,000 | +1.58% | 12.6만 |
|---|
| 2026.03.12 | ₩765,000 | ₩795,000 | ₩762,000 | ₩787,000 | +2.88% | 15만 |
|---|
| 2026.03.11 | ₩798,000 | ₩819,000 | ₩763,000 | ₩774,000 | -3.01% | 16만 |
|---|
| 2026.03.10 | ₩823,000 | ₩823,000 | ₩759,000 | ₩786,000 | -4.50% | 25.2만 |
|---|
| 2026.03.09 | ₩703,000 | ₩784,000 | ₩703,000 | ₩767,000 | +9.10% | 30.5만 |
|---|
| 2026.03.06 | ₩793,000 | ₩835,000 | ₩743,000 | ₩764,000 | -3.66% | 28.2만 |
|---|
| 2026.03.05 | ₩730,000 | ₩838,000 | ₩712,000 | ₩796,000 | +9.04% | 44.2만 |
|---|
| 2026.03.04 | ₩713,000 | ₩745,000 | ₩640,000 | ₩645,000 | -9.54% | 39.8만 |
|---|
| 2026.03.03 | ₩817,000 | ₩833,000 | ₩753,000 | ₩754,000 | -7.71% | 31.5만 |
|---|
| 2026.02.27 | ₩857,000 | ₩860,000 | ₩799,000 | ₩825,000 | -3.73% | 50.2만 |
|---|
| 2026.02.26 | ₩579,000 | ₩757,000 | ₩574,000 | ₩757,000 | +30.74% | 83.9만 |
|---|
| 2026.02.25 | ₩616,000 | ₩619,000 | ₩580,000 | ₩583,000 | -5.36% | 18만 |
|---|
| 2026.02.24 | ₩647,000 | ₩655,000 | ₩594,000 | ₩613,000 | -5.26% | 17만 |
|---|
| 2026.02.23 | ₩656,000 | ₩662,000 | ₩607,000 | ₩616,000 | -6.10% | 17.6만 |
|---|
| 2026.02.20 | ₩650,000 | ₩656,000 | ₩630,000 | ₩643,000 | -1.08% | 14.5만 |
|---|
| 2026.02.19 | ₩546,000 | ₩641,000 | ₩544,000 | ₩639,000 | +17.03% | 35.3만 |
|---|
| 2026.02.13 | ₩518,000 | ₩542,000 | ₩515,000 | ₩535,000 | +3.28% | 17.7만 |
|---|
| 2026.02.12 | ₩508,000 | ₩538,000 | ₩504,000 | ₩521,000 | +2.56% | 18.5만 |
|---|
| 2026.02.11 | ₩505,000 | ₩529,000 | ₩502,000 | ₩510,000 | +0.99% | 14.4만 |
|---|
| 2026.02.10 | ₩530,000 | ₩539,000 | ₩483,000 | ₩513,000 | -3.21% | 33만 |
|---|
| 2026.02.09 | ₩511,000 | ₩549,000 | ₩505,000 | ₩540,000 | +5.68% | 20만 |
|---|
| 2026.02.06 | ₩458,000 | ₩519,000 | ₩457,500 | ₩500,000 | +9.17% | 36.4만 |
|---|
| 2026.02.05 | ₩539,000 | ₩549,000 | ₩496,000 | ₩496,500 | -7.88% | 32만 |
|---|
| 2026.02.04 | ₩529,000 | ₩588,500 | ₩519,000 | ₩539,000 | +1.89% | 41.7만 |
|---|
| 2026.02.03 | ₩490,000 | ₩533,000 | ₩485,000 | ₩529,000 | +7.96% | 39.2만 |
|---|
| 2026.02.02 | ₩462,000 | ₩497,500 | ₩452,500 | ₩464,000 | +0.43% | 35.3만 |
|---|
| 2026.01.30 | ₩499,500 | ₩502,000 | ₩452,500 | ₩480,500 | -3.80% | 35.6만 |
|---|
| 2026.01.29 | ₩443,000 | ₩489,500 | ₩434,500 | ₩485,000 | +9.48% | 57.7만 |
|---|
| 2026.01.28 | ₩414,500 | ₩451,000 | ₩414,500 | ₩439,500 | +6.03% | 57만 |
|---|
| 2026.01.27 | ₩382,500 | ₩426,500 | ₩381,000 | ₩416,500 | +8.89% | 54.2만 |
|---|
| 2026.01.26 | ₩368,000 | ₩400,000 | ₩358,500 | ₩391,500 | +6.39% | 73.4만 |
|---|
| 2026.01.23 | ₩326,000 | ₩375,000 | ₩315,000 | ₩360,000 | +10.43% | 163.5만 |
|---|
| 2026.01.22 | ₩285,000 | ₩356,000 | ₩281,500 | ₩316,500 | +11.05% | 125.4만 |
|---|
| 2026.01.21 | ₩267,500 | ₩281,000 | ₩256,000 | ₩280,500 | +4.86% | 37.6만 |
|---|
| 2026.01.20 | ₩281,000 | ₩289,000 | ₩274,000 | ₩275,000 | -2.14% | 21.9만 |
|---|
| 2026.01.19 | ₩277,500 | ₩293,500 | ₩270,000 | ₩276,500 | -0.36% | 25.7만 |
|---|
| 2026.01.16 | ₩255,000 | ₩292,000 | ₩247,000 | ₩279,000 | +9.41% | 60.5만 |
|---|
| 2026.01.15 | ₩257,500 | ₩268,500 | ₩251,500 | ₩253,500 | -1.55% | 41.1만 |
|---|
| 2026.01.14 | ₩268,500 | ₩268,500 | ₩234,500 | ₩251,500 | -6.33% | 54.2만 |
|---|
| 2026.01.13 | ₩263,000 | ₩275,500 | ₩258,000 | ₩269,500 | +2.47% | 33.5만 |
|---|
| 2026.01.12 | ₩247,500 | ₩272,000 | ₩240,500 | ₩260,500 | +5.25% | 59.2만 |
|---|
| 2026.01.09 | ₩241,000 | ₩249,000 | ₩235,000 | ₩246,500 | +2.28% | 14.8만 |
|---|
| 2026.01.08 | ₩258,000 | ₩270,000 | ₩244,500 | ₩245,000 | -5.04% | 29.5만 |
|---|
| 2026.01.07 | ₩247,000 | ₩255,500 | ₩235,000 | ₩255,000 | +3.24% | 46.4만 |
|---|
| 2026.01.06 | ₩249,000 | ₩259,500 | ₩243,500 | ₩247,000 | -0.80% | 16.8만 |
|---|
| 2026.01.05 | ₩241,000 | ₩258,000 | ₩237,000 | ₩253,500 | +5.19% | 23.8만 |
|---|
| 2026.01.02 | ₩232,500 | ₩246,000 | ₩232,500 | ₩244,500 | +5.16% | 17.4만 |
|---|
| 2025.12.30 | ₩230,500 | ₩235,500 | ₩227,500 | ₩232,500 | +0.87% | 10.5만 |
|---|
| 2025.12.29 | ₩225,000 | ₩234,000 | ₩223,500 | ₩232,500 | +3.33% | 17.4만 |
|---|
| 2025.12.26 | ₩218,500 | ₩223,000 | ₩212,500 | ₩221,000 | +1.14% | 21.9만 |
|---|
| 2025.12.24 | ₩225,000 | ₩225,500 | ₩214,500 | ₩217,500 | -3.33% | 22.1만 |
|---|
| 2025.12.23 | ₩235,500 | ₩238,500 | ₩223,500 | ₩224,000 | -4.88% | 19.6만 |
|---|
| 2025.12.22 | ₩242,000 | ₩244,500 | ₩233,000 | ₩234,500 | -3.10% | 13.1만 |
|---|
| 2025.12.19 | ₩226,000 | ₩243,500 | ₩224,500 | ₩239,000 | +5.75% | 32.5만 |
|---|
| 2025.12.18 | ₩224,500 | ₩228,000 | ₩221,500 | ₩225,500 | +0.45% | 7.5만 |
|---|
| 2025.12.17 | ₩228,500 | ₩249,000 | ₩226,500 | ₩228,500 | 0.00% | 21만 |
|---|
| 2025.12.16 | ₩231,000 | ₩233,000 | ₩226,000 | ₩227,500 | -1.52% | 10.2만 |
|---|
| 2025.12.15 | ₩226,000 | ₩234,000 | ₩222,500 | ₩231,000 | +2.21% | 9.7만 |
|---|
| 2025.12.12 | ₩240,500 | ₩246,000 | ₩228,500 | ₩229,000 | -4.78% | 16.6만 |
|---|
| 2025.12.11 | ₩239,000 | ₩240,000 | ₩234,000 | ₩237,000 | -0.84% | 18.5만 |
|---|
| 2025.12.10 | ₩233,500 | ₩249,000 | ₩230,000 | ₩239,500 | +2.57% | 27.6만 |
|---|
| 2025.12.09 | ₩209,500 | ₩231,000 | ₩205,500 | ₩227,500 | +8.59% | 33.7만 |
|---|
| 2025.12.08 | ₩214,000 | ₩215,750 | ₩204,000 | ₩208,000 | -2.80% | 16만 |
|---|
| 2025.12.05 | ₩223,000 | ₩223,500 | ₩213,500 | ₩216,000 | -3.14% | 11.9만 |
|---|
| 2025.12.04 | ₩223,500 | ₩228,000 | ₩222,000 | ₩223,500 | 0.00% | 8.6만 |
|---|
| 2025.12.03 | ₩227,000 | ₩227,000 | ₩222,000 | ₩225,000 | -0.88% | 6.6만 |
|---|
| 2025.12.02 | ₩222,500 | ₩234,000 | ₩218,500 | ₩226,500 | +1.80% | 11.9만 |
|---|
| 2025.12.01 | ₩221,500 | ₩232,000 | ₩218,500 | ₩225,000 | +1.58% | 17.3만 |
|---|
| 2025.11.28 | ₩209,000 | ₩224,000 | ₩209,000 | ₩216,500 | +3.59% | 17.4만 |
|---|
| 2025.11.27 | ₩210,000 | ₩211,500 | ₩206,000 | ₩209,500 | -0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩205,500 | ₩210,500 | ₩203,000 | ₩208,000 | +1.22% | 7.7만 |
|---|
| 2025.11.25 | ₩210,500 | ₩216,000 | ₩198,500 | ₩204,000 | -3.09% | 13.8만 |
|---|
| 2025.11.24 | ₩213,000 | ₩215,500 | ₩204,000 | ₩207,500 | -2.58% | 10.4만 |
|---|
| 2025.11.21 | ₩215,000 | ₩216,000 | ₩209,500 | ₩211,000 | -1.86% | 9.5만 |
|---|
| 2025.11.20 | ₩220,000 | ₩232,500 | ₩219,000 | ₩224,000 | +1.82% | 11.7만 |
|---|
| 2025.11.19 | ₩223,000 | ₩224,000 | ₩213,000 | ₩217,500 | -2.47% | 6.5만 |
|---|
| 2025.11.18 | ₩233,000 | ₩233,000 | ₩220,000 | ₩222,000 | -4.72% | 9.9만 |
|---|
| 2025.11.17 | ₩231,500 | ₩239,000 | ₩225,000 | ₩232,500 | +0.43% | 12.4만 |
|---|
| 2025.11.14 | ₩227,000 | ₩235,000 | ₩226,000 | ₩226,500 | -0.22% | 12.8만 |
|---|
| 2025.11.13 | ₩229,500 | ₩233,500 | ₩224,000 | ₩233,500 | +1.74% | 14.8만 |
|---|
| 2025.11.12 | ₩229,500 | ₩231,000 | ₩220,000 | ₩229,000 | -0.22% | 18만 |
|---|
| 2025.11.11 | ₩216,000 | ₩220,500 | ₩208,500 | ₩218,500 | +1.16% | 14.7만 |
|---|
| 2025.11.10 | ₩213,500 | ₩221,500 | ₩211,500 | ₩214,000 | +0.23% | 12.9만 |
|---|
| 2025.11.07 | ₩220,000 | ₩228,500 | ₩216,500 | ₩220,500 | +0.23% | 14.5만 |
|---|
| 2025.11.06 | ₩235,500 | ₩237,000 | ₩225,000 | ₩228,000 | -3.18% | 13.3만 |
|---|
| 2025.11.05 | ₩245,000 | ₩245,000 | ₩225,000 | ₩232,500 | -5.10% | 21.7만 |
|---|
| 2025.11.04 | ₩237,500 | ₩246,500 | ₩232,000 | ₩241,000 | +1.47% | 21.8만 |
|---|
| 2025.11.03 | ₩232,500 | ₩235,500 | ₩224,000 | ₩234,500 | +0.86% | 16.3만 |
|---|
| 2025.10.31 | ₩227,500 | ₩238,500 | ₩225,500 | ₩234,000 | +2.86% | 24.8만 |
|---|
| 2025.10.30 | ₩224,000 | ₩233,000 | ₩218,500 | ₩221,000 | -1.34% | 12.8만 |
|---|
| 2025.10.29 | ₩223,000 | ₩224,500 | ₩215,000 | ₩220,000 | -1.35% | 12.4만 |
|---|
| 2025.10.28 | ₩221,000 | ₩222,500 | ₩214,500 | ₩218,500 | -1.13% | 12.5만 |
|---|
| 2025.10.27 | ₩201,000 | ₩229,000 | ₩200,500 | ₩226,000 | +12.44% | 32.4만 |
|---|
| 2025.10.24 | ₩200,500 | ₩201,500 | ₩197,300 | ₩199,200 | -0.65% | 13.2만 |
|---|
| 2025.10.23 | ₩203,000 | ₩205,500 | ₩200,000 | ₩200,500 | -1.23% | 8.1만 |
|---|
| 2025.10.22 | ₩208,500 | ₩208,500 | ₩199,500 | ₩206,000 | -1.20% | 10만 |
|---|
| 2025.10.21 | ₩200,500 | ₩211,500 | ₩198,500 | ₩206,000 | +2.74% | 20.7만 |
|---|
| 2025.10.20 | ₩201,500 | ₩205,000 | ₩198,700 | ₩199,800 | -0.84% | 10.6만 |
|---|
| 2025.10.17 | ₩199,500 | ₩204,000 | ₩197,000 | ₩200,500 | +0.50% | 17.4만 |
|---|
| 2025.10.16 | ₩205,000 | ₩214,000 | ₩203,000 | ₩205,500 | +0.24% | 22.7만 |
|---|
| 2025.10.15 | ₩203,000 | ₩204,000 | ₩197,700 | ₩199,400 | -1.77% | 11.5만 |
|---|
| 2025.10.14 | ₩205,500 | ₩206,500 | ₩197,100 | ₩201,500 | -1.95% | 13.5만 |
|---|
| 2025.10.13 | ₩201,000 | ₩207,500 | ₩201,000 | ₩203,000 | +1.00% | 10.1만 |
|---|
| 2025.10.10 | ₩216,000 | ₩216,500 | ₩208,500 | ₩209,000 | -3.24% | 8.3만 |
|---|