시장 데이터를 불러오는 중
전체 종목
동아쏘시오홀딩스 과거 주가
000640.KS · KOSPI
주요 제품·사업: 의약품(피로회복제/박카스,병원용의약품),비의약품(의료기기,염모제,가글제) 제조,도소매/화장품 생산
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000640.KS · KOSPI
주요 제품·사업: 의약품(피로회복제/박카스,병원용의약품),비의약품(의료기기,염모제,가글제) 제조,도소매/화장품 생산
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩94,500 | ₩95,300 | ₩92,700 | ₩93,000 | -1.59% | 7.6천 |
| 2026.10.07 | ₩93,700 | ₩95,100 | ₩93,100 | ₩94,700 | +1.07% | 5.3천 |
| 2026.10.06 | ₩94,600 | ₩95,300 | ₩92,700 | ₩93,000 | -1.69% | 9.8천 |
| 2026.10.02 | ₩94,300 | ₩96,000 | ₩93,800 | ₩94,600 | +0.32% | 1.3만 |
| 2026.10.01 | ₩92,700 | ₩95,800 | ₩92,600 | ₩95,400 | +2.91% | 1.3만 |
| 2026.09.30 | ₩94,800 | ₩94,800 | ₩91,700 | ₩91,700 | -3.27% | 8.9천 |
| 2026.09.29 | ₩95,600 | ₩95,600 | ₩92,000 | ₩94,500 | -1.15% | 8.1천 |
| 2026.09.28 | ₩93,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,200 |
| ₩94,000 |
| +0.53% |
| 6.1천 |
| 2026.09.23 | ₩92,600 | ₩93,800 | ₩91,700 | ₩92,600 | 0.00% | 9.9천 |
|---|
| 2026.09.22 | ₩94,000 | ₩94,600 | ₩92,500 | ₩93,000 | -1.06% | 1.3만 |
|---|
| 2026.09.21 | ₩93,600 | ₩94,000 | ₩92,500 | ₩92,600 | -1.07% | 4.8천 |
|---|
| 2026.09.18 | ₩94,700 | ₩95,500 | ₩93,000 | ₩93,600 | -1.16% | 1.6만 |
|---|
| 2026.09.17 | ₩93,800 | ₩94,200 | ₩92,400 | ₩93,000 | -0.85% | 4.9천 |
|---|
| 2026.09.16 | ₩94,400 | ₩94,500 | ₩92,100 | ₩94,100 | -0.32% | 1.1만 |
|---|
| 2026.09.15 | ₩92,600 | ₩95,000 | ₩92,300 | ₩94,400 | +1.94% | 1.3만 |
|---|
| 2026.09.14 | ₩90,800 | ₩93,500 | ₩90,700 | ₩92,700 | +2.09% | 9.3천 |
|---|
| 2026.09.11 | ₩90,500 | ₩91,900 | ₩89,800 | ₩90,700 | +0.22% | 6.8천 |
|---|
| 2026.09.10 | ₩91,000 | ₩92,000 | ₩90,300 | ₩90,900 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩91,600 | ₩91,900 | ₩90,300 | ₩91,000 | -0.66% | 8.1천 |
|---|
| 2026.09.08 | ₩92,500 | ₩93,300 | ₩91,400 | ₩91,600 | -0.97% | 6.7천 |
|---|
| 2026.09.07 | ₩92,600 | ₩93,900 | ₩91,200 | ₩92,100 | -0.54% | 1.5만 |
|---|
| 2026.09.04 | ₩95,000 | ₩95,000 | ₩92,000 | ₩92,600 | -2.53% | 1.3만 |
|---|
| 2026.09.03 | ₩92,700 | ₩95,300 | ₩91,600 | ₩94,000 | +1.40% | 1.1만 |
|---|
| 2026.09.02 | ₩92,300 | ₩93,600 | ₩91,300 | ₩92,700 | +0.43% | 8.9천 |
|---|
| 2026.09.01 | ₩94,000 | ₩95,100 | ₩92,300 | ₩93,200 | -0.85% | 1.3만 |
|---|
| 2026.08.31 | ₩95,500 | ₩95,600 | ₩93,600 | ₩94,200 | -1.36% | 1.1만 |
|---|
| 2026.08.28 | ₩90,700 | ₩96,800 | ₩90,700 | ₩96,000 | +5.84% | 1.9만 |
|---|
| 2026.08.27 | ₩93,000 | ₩94,300 | ₩90,900 | ₩92,200 | -0.86% | 2.1만 |
|---|
| 2026.08.26 | ₩93,000 | ₩94,200 | ₩91,900 | ₩93,600 | +0.65% | 1.1만 |
|---|
| 2026.08.25 | ₩91,700 | ₩93,300 | ₩89,700 | ₩91,800 | +0.11% | 1만 |
|---|
| 2026.08.24 | ₩90,000 | ₩92,300 | ₩90,000 | ₩92,200 | +2.44% | 1.2만 |
|---|
| 2026.08.21 | ₩89,200 | ₩90,900 | ₩88,200 | ₩90,000 | +0.90% | 1.4만 |
|---|
| 2026.08.20 | ₩93,500 | ₩93,500 | ₩89,000 | ₩91,200 | -2.46% | 2.5만 |
|---|
| 2026.08.19 | ₩91,300 | ₩91,300 | ₩87,100 | ₩88,200 | -3.40% | 2.7만 |
|---|
| 2026.08.18 | ₩93,000 | ₩93,600 | ₩89,200 | ₩91,300 | -1.83% | 1.8만 |
|---|
| 2026.08.14 | ₩93,100 | ₩94,400 | ₩91,100 | ₩93,000 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩94,000 | ₩95,100 | ₩92,700 | ₩94,400 | +0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩97,000 | ₩97,900 | ₩94,000 | ₩94,800 | -2.27% | 2.9만 |
|---|
| 2026.08.11 | ₩91,100 | ₩98,800 | ₩90,200 | ₩97,000 | +6.48% | 4.6만 |
|---|
| 2026.08.10 | ₩89,000 | ₩91,500 | ₩87,900 | ₩91,300 | +2.58% | 1.7만 |
|---|
| 2026.08.07 | ₩88,200 | ₩89,700 | ₩87,300 | ₩89,000 | +0.91% | 8.8천 |
|---|
| 2026.08.06 | ₩87,300 | ₩89,200 | ₩87,000 | ₩88,500 | +1.37% | 1만 |
|---|
| 2026.08.05 | ₩88,000 | ₩88,400 | ₩86,800 | ₩87,500 | -0.57% | 2.6만 |
|---|
| 2026.08.04 | ₩86,100 | ₩88,500 | ₩84,000 | ₩88,000 | +2.21% | 1.7만 |
|---|
| 2026.08.03 | ₩87,900 | ₩88,300 | ₩85,000 | ₩86,100 | -2.05% | 2만 |
|---|
| 2026.07.31 | ₩87,000 | ₩88,200 | ₩84,900 | ₩88,200 | +1.38% | 1.4만 |
|---|
| 2026.07.30 | ₩82,900 | ₩88,600 | ₩82,900 | ₩85,800 | +3.50% | 1.8만 |
|---|
| 2026.07.29 | ₩87,000 | ₩88,500 | ₩83,300 | ₩85,500 | -1.72% | 2.4만 |
|---|
| 2026.07.28 | ₩85,700 | ₩91,900 | ₩85,700 | ₩87,900 | +2.57% | 5.9만 |
|---|
| 2026.07.27 | ₩84,000 | ₩91,500 | ₩80,200 | ₩88,000 | +4.76% | 3.5만 |
|---|
| 2026.07.24 | ₩87,400 | ₩89,400 | ₩82,800 | ₩83,700 | -4.23% | 4.6만 |
|---|
| 2026.07.23 | ₩77,000 | ₩81,400 | ₩76,500 | ₩80,500 | +4.55% | 1.5만 |
|---|
| 2026.07.22 | ₩78,900 | ₩79,700 | ₩77,000 | ₩77,000 | -2.41% | 1.1만 |
|---|
| 2026.07.21 | ₩78,100 | ₩79,200 | ₩77,000 | ₩78,900 | +1.02% | 7.1천 |
|---|
| 2026.07.20 | ₩80,100 | ₩81,900 | ₩78,000 | ₩78,400 | -2.12% | 9.9천 |
|---|
| 2026.07.16 | ₩81,600 | ₩84,000 | ₩81,100 | ₩81,900 | +0.37% | 7.8천 |
|---|
| 2026.07.15 | ₩84,200 | ₩84,200 | ₩80,600 | ₩81,500 | -3.21% | 9.6천 |
|---|
| 2026.07.14 | ₩82,200 | ₩83,500 | ₩80,800 | ₩81,200 | -1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩83,000 | ₩84,300 | ₩82,000 | ₩82,900 | -0.12% | 1.4만 |
|---|
| 2026.07.10 | ₩82,800 | ₩84,900 | ₩81,600 | ₩82,900 | +0.12% | 1.5만 |
|---|
| 2026.07.09 | ₩83,700 | ₩85,600 | ₩81,400 | ₩83,000 | -0.84% | 2.2만 |
|---|
| 2026.07.08 | ₩85,200 | ₩86,900 | ₩82,700 | ₩84,100 | -1.29% | 1.9만 |
|---|
| 2026.07.07 | ₩83,100 | ₩85,600 | ₩82,100 | ₩85,600 | +3.01% | 1.7만 |
|---|
| 2026.07.06 | ₩82,500 | ₩84,000 | ₩80,800 | ₩83,400 | +1.09% | 1.4만 |
|---|
| 2026.07.03 | ₩81,300 | ₩84,200 | ₩80,800 | ₩82,800 | +1.85% | 1.7만 |
|---|
| 2026.07.02 | ₩81,100 | ₩85,000 | ₩79,400 | ₩82,100 | +1.23% | 2.3만 |
|---|
| 2026.07.01 | ₩80,700 | ₩83,000 | ₩80,000 | ₩81,600 | +1.12% | 2만 |
|---|
| 2026.06.30 | ₩77,900 | ₩82,200 | ₩77,100 | ₩81,100 | +4.11% | 2.8만 |
|---|
| 2026.06.29 | ₩75,800 | ₩79,400 | ₩75,100 | ₩79,000 | +4.22% | 1.1만 |
|---|
| 2026.06.26 | ₩76,100 | ₩76,700 | ₩74,500 | ₩75,800 | -0.39% | 1.9만 |
|---|
| 2026.06.25 | ₩77,000 | ₩78,600 | ₩77,000 | ₩77,100 | +0.13% | 9.9천 |
|---|
| 2026.06.24 | ₩76,300 | ₩78,700 | ₩75,200 | ₩78,000 | +2.23% | 1.2만 |
|---|
| 2026.06.23 | ₩77,700 | ₩80,000 | ₩76,500 | ₩76,500 | -1.54% | 1.5만 |
|---|
| 2026.06.22 | ₩80,300 | ₩81,300 | ₩77,600 | ₩78,900 | -1.74% | 1.4만 |
|---|
| 2026.06.19 | ₩83,900 | ₩83,900 | ₩79,200 | ₩79,600 | -5.13% | 3.4만 |
|---|
| 2026.06.18 | ₩84,100 | ₩84,400 | ₩83,200 | ₩84,200 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩85,700 | ₩86,800 | ₩84,000 | ₩84,100 | -1.87% | 1.6만 |
|---|
| 2026.06.16 | ₩85,300 | ₩86,200 | ₩83,700 | ₩85,900 | +0.70% | 1.2만 |
|---|
| 2026.06.15 | ₩83,100 | ₩84,800 | ₩82,400 | ₩84,800 | +2.05% | 1.6만 |
|---|
| 2026.06.12 | ₩83,100 | ₩84,200 | ₩81,600 | ₩82,100 | -1.20% | 2.5만 |
|---|
| 2026.06.11 | ₩80,600 | ₩83,300 | ₩80,600 | ₩82,400 | +2.23% | 7.8천 |
|---|
| 2026.06.10 | ₩80,600 | ₩83,400 | ₩80,600 | ₩82,600 | +2.48% | 1.4만 |
|---|
| 2026.06.09 | ₩81,100 | ₩84,200 | ₩79,800 | ₩83,200 | +2.59% | 1.5만 |
|---|
| 2026.06.08 | ₩83,000 | ₩83,100 | ₩79,500 | ₩80,800 | -2.65% | 2.8만 |
|---|
| 2026.06.05 | ₩86,000 | ₩86,200 | ₩84,000 | ₩85,300 | -0.81% | 1.5만 |
|---|
| 2026.06.04 | ₩88,100 | ₩88,100 | ₩84,800 | ₩86,400 | -1.93% | 2.7만 |
|---|
| 2026.06.02 | ₩88,500 | ₩88,700 | ₩87,400 | ₩88,300 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩89,300 | ₩89,800 | ₩88,300 | ₩89,600 | +0.34% | 1.8만 |
|---|
| 2026.05.29 | ₩90,200 | ₩90,800 | ₩88,200 | ₩90,300 | +0.11% | 2만 |
|---|
| 2026.05.28 | ₩89,300 | ₩90,300 | ₩88,500 | ₩90,300 | +1.12% | 1.8만 |
|---|
| 2026.05.27 | ₩90,000 | ₩90,600 | ₩88,750 | ₩90,600 | +0.67% | 2.3만 |
|---|
| 2026.05.26 | ₩93,900 | ₩93,900 | ₩89,600 | ₩90,200 | -3.94% | 1.9만 |
|---|
| 2026.05.22 | ₩89,900 | ₩92,700 | ₩89,900 | ₩92,600 | +3.00% | 1.9만 |
|---|
| 2026.05.21 | ₩89,600 | ₩91,100 | ₩89,000 | ₩90,000 | +0.45% | 1.5만 |
|---|
| 2026.05.20 | ₩91,700 | ₩91,700 | ₩88,200 | ₩88,300 | -3.71% | 1.5만 |
|---|
| 2026.05.19 | ₩92,700 | ₩92,700 | ₩91,000 | ₩91,800 | -0.97% | 1.3만 |
|---|
| 2026.05.18 | ₩95,300 | ₩95,300 | ₩91,400 | ₩92,600 | -2.83% | 1.4만 |
|---|
| 2026.05.15 | ₩97,300 | ₩97,700 | ₩94,200 | ₩95,200 | -2.16% | 1.9만 |
|---|
| 2026.05.14 | ₩93,100 | ₩96,700 | ₩93,000 | ₩96,700 | +3.87% | 1.6만 |
|---|
| 2026.05.13 | ₩94,700 | ₩96,600 | ₩93,700 | ₩94,700 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩95,300 | ₩95,300 | ₩91,700 | ₩94,000 | -1.36% | 3만 |
|---|
| 2026.05.11 | ₩94,700 | ₩95,800 | ₩93,200 | ₩95,300 | +0.63% | 2.1만 |
|---|
| 2026.05.08 | ₩95,000 | ₩96,200 | ₩93,500 | ₩95,900 | +0.95% | 1.8만 |
|---|
| 2026.05.07 | ₩96,600 | ₩96,600 | ₩93,900 | ₩95,000 | -1.66% | 2.3만 |
|---|
| 2026.05.06 | ₩100,200 | ₩100,200 | ₩96,000 | ₩97,000 | -3.19% | 1.2만 |
|---|
| 2026.05.04 | ₩99,100 | ₩100,100 | ₩98,500 | ₩98,500 | -0.61% | 1.2만 |
|---|
| 2026.04.30 | ₩100,900 | ₩101,000 | ₩97,900 | ₩97,900 | -2.97% | 8.8천 |
|---|
| 2026.04.29 | ₩100,600 | ₩100,600 | ₩99,000 | ₩100,100 | -0.50% | 1.1만 |
|---|
| 2026.04.28 | ₩99,000 | ₩102,200 | ₩98,600 | ₩100,800 | +1.82% | 2.3만 |
|---|
| 2026.04.27 | ₩98,900 | ₩100,400 | ₩98,100 | ₩98,600 | -0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩97,100 | ₩99,000 | ₩96,500 | ₩98,900 | +1.85% | 1.8만 |
|---|
| 2026.04.23 | ₩96,300 | ₩97,700 | ₩95,600 | ₩97,200 | +0.93% | 2만 |
|---|
| 2026.04.22 | ₩97,000 | ₩97,200 | ₩95,100 | ₩96,500 | -0.52% | 2만 |
|---|
| 2026.04.21 | ₩97,400 | ₩97,800 | ₩96,000 | ₩96,400 | -1.03% | 1.2만 |
|---|
| 2026.04.20 | ₩98,100 | ₩98,700 | ₩96,300 | ₩97,100 | -1.02% | 1.8만 |
|---|
| 2026.04.17 | ₩98,000 | ₩98,600 | ₩97,100 | ₩97,900 | -0.10% | 1.1만 |
|---|
| 2026.04.16 | ₩96,400 | ₩98,400 | ₩95,200 | ₩97,300 | +0.93% | 1.7만 |
|---|
| 2026.04.15 | ₩96,600 | ₩97,200 | ₩95,200 | ₩95,500 | -1.14% | 2만 |
|---|
| 2026.04.14 | ₩95,700 | ₩97,900 | ₩94,500 | ₩96,800 | +1.15% | 1.7만 |
|---|
| 2026.04.13 | ₩94,500 | ₩95,700 | ₩93,000 | ₩94,100 | -0.42% | 6.1천 |
|---|
| 2026.04.10 | ₩94,200 | ₩95,300 | ₩93,700 | ₩95,000 | +0.85% | 8.4천 |
|---|
| 2026.04.09 | ₩94,900 | ₩95,900 | ₩93,300 | ₩93,600 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩93,900 | ₩95,700 | ₩93,200 | ₩95,100 | +1.28% | 1.5만 |
|---|
| 2026.04.07 | ₩94,700 | ₩94,700 | ₩91,400 | ₩91,500 | -3.38% | 9.3천 |
|---|
| 2026.04.06 | ₩92,500 | ₩94,000 | ₩92,400 | ₩93,500 | +1.08% | 9.7천 |
|---|
| 2026.04.03 | ₩94,600 | ₩94,600 | ₩91,500 | ₩92,700 | -2.01% | 1.7만 |
|---|
| 2026.04.02 | ₩96,400 | ₩96,400 | ₩92,300 | ₩93,300 | -3.22% | 2.2만 |
|---|
| 2026.04.01 | ₩96,500 | ₩97,500 | ₩94,600 | ₩95,200 | -1.35% | 2.4만 |
|---|
| 2026.03.31 | ₩95,000 | ₩95,500 | ₩93,500 | ₩94,100 | -0.95% | 2.2만 |
|---|
| 2026.03.30 | ₩98,000 | ₩98,200 | ₩95,000 | ₩95,700 | -2.35% | 1.2만 |
|---|
| 2026.03.27 | ₩98,000 | ₩98,400 | ₩96,200 | ₩98,400 | +0.41% | 1.1만 |
|---|
| 2026.03.26 | ₩100,900 | ₩100,900 | ₩98,200 | ₩98,400 | -2.48% | 1.6만 |
|---|
| 2026.03.25 | ₩100,200 | ₩100,700 | ₩99,600 | ₩99,800 | -0.40% | 9천 |
|---|
| 2026.03.24 | ₩100,600 | ₩100,600 | ₩98,800 | ₩99,500 | -1.09% | 1.3만 |
|---|
| 2026.03.23 | ₩101,000 | ₩101,000 | ₩98,200 | ₩99,400 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩101,800 | ₩103,000 | ₩101,500 | ₩102,400 | +0.59% | 2만 |
|---|
| 2026.03.19 | ₩102,900 | ₩102,900 | ₩101,200 | ₩102,100 | -0.78% | 1.3만 |
|---|
| 2026.03.18 | ₩104,100 | ₩104,900 | ₩103,150 | ₩103,900 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩103,500 | ₩104,800 | ₩102,600 | ₩104,000 | +0.48% | 1만 |
|---|
| 2026.03.16 | ₩103,100 | ₩103,600 | ₩101,700 | ₩103,000 | -0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩102,200 | ₩105,100 | ₩102,200 | ₩103,200 | +0.98% | 8.1천 |
|---|
| 2026.03.12 | ₩104,400 | ₩105,400 | ₩101,600 | ₩104,300 | -0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩105,900 | ₩107,000 | ₩104,400 | ₩105,700 | -0.19% | 1만 |
|---|
| 2026.03.10 | ₩103,786 | ₩104,854 | ₩102,136 | ₩104,563 | +0.75% | 1.3만 |
|---|
| 2026.03.09 | ₩101,650 | ₩102,039 | ₩99,612 | ₩101,845 | +0.19% | 9.7천 |
|---|
| 2026.03.06 | ₩104,175 | ₩104,951 | ₩100,971 | ₩103,786 | -0.37% | 2.8만 |
|---|
| 2026.03.05 | ₩106,117 | ₩106,796 | ₩104,272 | ₩104,563 | -1.46% | 2.6만 |
|---|
| 2026.03.04 | ₩110,291 | ₩111,748 | ₩101,942 | ₩102,330 | -7.22% | 2.9만 |
|---|
| 2026.03.03 | ₩109,709 | ₩114,175 | ₩109,709 | ₩111,165 | +1.33% | 1.7만 |
|---|
| 2026.02.27 | ₩116,214 | ₩117,087 | ₩112,816 | ₩113,495 | -2.34% | 9.1천 |
|---|
| 2026.02.26 | ₩117,087 | ₩119,029 | ₩115,437 | ₩116,117 | -0.83% | 1.4만 |
|---|
| 2026.02.25 | ₩116,602 | ₩118,350 | ₩114,757 | ₩117,087 | +0.42% | 1.9만 |
|---|
| 2026.02.24 | ₩118,447 | ₩118,932 | ₩116,408 | ₩116,408 | -1.72% | 1.4만 |
|---|
| 2026.02.23 | ₩114,951 | ₩117,379 | ₩114,757 | ₩116,990 | +1.77% | 1.6만 |
|---|
| 2026.02.20 | ₩112,233 | ₩115,243 | ₩111,262 | ₩114,272 | +1.82% | 2.3만 |
|---|
| 2026.02.19 | ₩107,864 | ₩113,301 | ₩107,864 | ₩112,233 | +4.05% | 2.6만 |
|---|
| 2026.02.13 | ₩107,476 | ₩107,573 | ₩105,631 | ₩107,476 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩106,019 | ₩108,252 | ₩105,437 | ₩107,573 | +1.47% | 1.3만 |
|---|
| 2026.02.11 | ₩105,922 | ₩106,408 | ₩104,757 | ₩105,825 | -0.09% | 1.5만 |
|---|
| 2026.02.10 | ₩103,107 | ₩106,117 | ₩101,748 | ₩105,825 | +2.64% | 2.8만 |
|---|
| 2026.02.09 | ₩104,175 | ₩107,087 | ₩100,291 | ₩102,039 | -2.05% | 3.5만 |
|---|
| 2026.02.06 | ₩104,660 | ₩104,757 | ₩101,456 | ₩103,398 | -1.21% | 1.2만 |
|---|
| 2026.02.05 | ₩106,311 | ₩106,505 | ₩104,369 | ₩105,437 | -0.82% | 1.7만 |
|---|
| 2026.02.04 | ₩104,757 | ₩105,631 | ₩103,981 | ₩105,243 | +0.46% | 1.6만 |
|---|
| 2026.02.03 | ₩104,757 | ₩105,728 | ₩102,913 | ₩104,854 | +0.09% | 9.8천 |
|---|
| 2026.02.02 | ₩104,175 | ₩106,408 | ₩102,524 | ₩102,913 | -1.21% | 1만 |
|---|
| 2026.01.30 | ₩106,311 | ₩107,282 | ₩104,951 | ₩105,534 | -0.73% | 1.5만 |
|---|
| 2026.01.29 | ₩105,922 | ₩107,282 | ₩102,427 | ₩106,311 | +0.37% | 1.8만 |
|---|
| 2026.01.28 | ₩106,893 | ₩106,990 | ₩104,854 | ₩104,854 | -1.91% | 2.2만 |
|---|
| 2026.01.27 | ₩104,563 | ₩107,282 | ₩103,495 | ₩106,602 | +1.95% | 3.1만 |
|---|
| 2026.01.26 | ₩104,272 | ₩106,019 | ₩103,592 | ₩104,660 | +0.37% | 1.9만 |
|---|
| 2026.01.23 | ₩101,748 | ₩104,369 | ₩101,165 | ₩104,078 | +2.29% | 1.8만 |
|---|
| 2026.01.22 | ₩99,612 | ₩102,524 | ₩98,835 | ₩101,748 | +2.14% | 1.6만 |
|---|
| 2026.01.21 | ₩100,388 | ₩100,388 | ₩98,058 | ₩99,029 | -1.35% | 2만 |
|---|
| 2026.01.20 | ₩99,029 | ₩100,971 | ₩99,029 | ₩100,680 | +1.67% | 1.1만 |
|---|
| 2026.01.19 | ₩101,942 | ₩101,942 | ₩98,544 | ₩99,223 | -2.67% | 1.3만 |
|---|
| 2026.01.16 | ₩100,971 | ₩101,359 | ₩99,223 | ₩100,485 | -0.48% | 2.4만 |
|---|
| 2026.01.15 | ₩102,718 | ₩102,718 | ₩99,515 | ₩100,194 | -2.46% | 2.8만 |
|---|
| 2026.01.14 | ₩102,524 | ₩103,301 | ₩101,748 | ₩102,816 | +0.28% | 8.7천 |
|---|
| 2026.01.13 | ₩104,854 | ₩104,854 | ₩102,136 | ₩102,913 | -1.85% | 1.6만 |
|---|
| 2026.01.12 | ₩103,592 | ₩104,466 | ₩102,427 | ₩104,369 | +0.75% | 1.4만 |
|---|
| 2026.01.09 | ₩103,786 | ₩104,369 | ₩102,816 | ₩103,495 | -0.28% | 1.5만 |
|---|
| 2026.01.08 | ₩103,398 | ₩104,466 | ₩102,330 | ₩103,689 | +0.28% | 1.2만 |
|---|
| 2026.01.07 | ₩104,175 | ₩104,854 | ₩102,816 | ₩103,689 | -0.47% | 1.5만 |
|---|
| 2026.01.06 | ₩105,728 | ₩105,825 | ₩103,398 | ₩104,078 | -1.56% | 9.8천 |
|---|
| 2026.01.05 | ₩104,369 | ₩105,340 | ₩102,913 | ₩104,660 | +0.28% | 1.4만 |
|---|
| 2026.01.02 | ₩107,184 | ₩107,282 | ₩104,175 | ₩104,563 | -2.45% | 9.3천 |
|---|
| 2025.12.30 | ₩107,767 | ₩108,155 | ₩105,437 | ₩106,408 | -1.26% | 5.6천 |
|---|
| 2025.12.29 | ₩106,990 | ₩107,087 | ₩105,437 | ₩106,117 | -0.82% | 7.8천 |
|---|
| 2025.12.26 | ₩110,097 | ₩110,097 | ₩106,408 | ₩106,990 | -2.82% | 9천 |
|---|
| 2025.12.24 | ₩112,136 | ₩112,136 | ₩110,000 | ₩110,097 | -1.82% | 4.4천 |
|---|
| 2025.12.23 | ₩112,816 | ₩112,913 | ₩110,971 | ₩111,456 | -1.20% | 6.4천 |
|---|
| 2025.12.22 | ₩113,689 | ₩113,689 | ₩110,485 | ₩112,233 | -1.28% | 2.1만 |
|---|
| 2025.12.19 | ₩115,631 | ₩116,311 | ₩112,524 | ₩113,398 | -1.93% | 1.5만 |
|---|
| 2025.12.18 | ₩116,990 | ₩116,990 | ₩115,146 | ₩116,019 | -0.83% | 7.4천 |
|---|
| 2025.12.17 | ₩118,835 | ₩120,194 | ₩116,311 | ₩117,476 | -1.14% | 8.9천 |
|---|
| 2025.12.16 | ₩120,388 | ₩120,388 | ₩116,893 | ₩118,835 | -1.29% | 1.7만 |
|---|
| 2025.12.15 | ₩118,447 | ₩120,971 | ₩116,699 | ₩119,223 | +0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩120,777 | ₩121,845 | ₩117,184 | ₩118,641 | -1.77% | 1.4만 |
|---|
| 2025.12.11 | ₩119,029 | ₩121,359 | ₩117,961 | ₩118,835 | -0.16% | 1.7만 |
|---|
| 2025.12.10 | ₩118,155 | ₩119,806 | ₩117,282 | ₩119,029 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩117,476 | ₩119,223 | ₩116,019 | ₩118,447 | +0.83% | 1.6만 |
|---|
| 2025.12.08 | ₩117,961 | ₩118,447 | ₩115,534 | ₩116,893 | -0.91% | 8.1천 |
|---|
| 2025.12.05 | ₩117,670 | ₩118,447 | ₩115,825 | ₩117,476 | -0.17% | 7.5천 |
|---|
| 2025.12.04 | ₩117,476 | ₩118,835 | ₩116,019 | ₩118,350 | +0.74% | 1.6만 |
|---|
| 2025.12.03 | ₩115,825 | ₩117,767 | ₩114,951 | ₩117,379 | +1.34% | 1.8만 |
|---|
| 2025.12.02 | ₩111,553 | ₩117,573 | ₩108,835 | ₩116,117 | +4.09% | 3.2만 |
|---|
| 2025.12.01 | ₩111,650 | ₩112,621 | ₩110,194 | ₩111,553 | -0.09% | 9.1천 |
|---|
| 2025.11.28 | ₩109,612 | ₩111,553 | ₩109,515 | ₩111,165 | +1.42% | 9.8천 |
|---|
| 2025.11.27 | ₩109,515 | ₩110,680 | ₩108,738 | ₩109,417 | -0.09% | 1.5만 |
|---|
| 2025.11.26 | ₩106,796 | ₩110,194 | ₩105,631 | ₩109,903 | +2.91% | 1.9만 |
|---|
| 2025.11.25 | ₩106,699 | ₩107,670 | ₩104,951 | ₩106,796 | +0.09% | 1.7만 |
|---|
| 2025.11.24 | ₩103,010 | ₩107,184 | ₩103,010 | ₩106,990 | +3.86% | 3.5만 |
|---|
| 2025.11.21 | ₩104,660 | ₩104,660 | ₩102,039 | ₩102,913 | -1.67% | 1.9만 |
|---|
| 2025.11.20 | ₩104,854 | ₩106,117 | ₩104,078 | ₩105,631 | +0.74% | 1.3만 |
|---|
| 2025.11.19 | ₩103,689 | ₩106,117 | ₩103,204 | ₩105,146 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩104,854 | ₩104,854 | ₩103,204 | ₩104,078 | -0.74% | 1.5만 |
|---|
| 2025.11.17 | ₩105,728 | ₩105,728 | ₩102,524 | ₩104,563 | -1.10% | 1.4만 |
|---|
| 2025.11.14 | ₩104,175 | ₩106,990 | ₩103,398 | ₩104,369 | +0.19% | 2.1만 |
|---|
| 2025.11.13 | ₩104,951 | ₩105,922 | ₩104,175 | ₩104,369 | -0.56% | 1.4만 |
|---|
| 2025.11.12 | ₩102,816 | ₩105,049 | ₩101,845 | ₩104,951 | +2.08% | 2.5만 |
|---|
| 2025.11.11 | ₩104,757 | ₩104,757 | ₩100,777 | ₩101,748 | -2.87% | 3만 |
|---|
| 2025.11.10 | ₩103,495 | ₩104,369 | ₩100,194 | ₩102,718 | -0.75% | 3.5만 |
|---|
| 2025.11.07 | ₩104,466 | ₩105,534 | ₩101,456 | ₩102,621 | -1.77% | 2만 |
|---|
| 2025.11.06 | ₩105,825 | ₩106,505 | ₩104,272 | ₩106,117 | +0.28% | 2만 |
|---|
| 2025.11.05 | ₩107,184 | ₩107,184 | ₩102,524 | ₩104,466 | -2.54% | 1.6만 |
|---|
| 2025.11.04 | ₩105,049 | ₩107,476 | ₩104,854 | ₩105,340 | +0.28% | 1.8만 |
|---|
| 2025.11.03 | ₩105,631 | ₩105,825 | ₩103,689 | ₩104,951 | -0.64% | 1.6만 |
|---|
| 2025.10.31 | ₩106,311 | ₩106,505 | ₩104,078 | ₩105,340 | -0.91% | 1.6만 |
|---|
| 2025.10.30 | ₩108,252 | ₩109,029 | ₩104,757 | ₩105,243 | -2.78% | 1.5만 |
|---|
| 2025.10.29 | ₩108,738 | ₩109,903 | ₩105,146 | ₩108,252 | -0.45% | 2.1만 |
|---|
| 2025.10.28 | ₩107,476 | ₩107,961 | ₩105,631 | ₩106,893 | -0.54% | 1.3만 |
|---|
| 2025.10.27 | ₩106,699 | ₩107,184 | ₩105,243 | ₩106,505 | -0.18% | 1.1만 |
|---|
| 2025.10.24 | ₩108,252 | ₩108,252 | ₩104,563 | ₩106,699 | -1.43% | 9.6천 |
|---|
| 2025.10.23 | ₩105,728 | ₩108,835 | ₩104,563 | ₩106,311 | +0.55% | 2.3만 |
|---|
| 2025.10.22 | ₩103,689 | ₩106,311 | ₩102,039 | ₩105,922 | +2.15% | 1.8만 |
|---|
| 2025.10.21 | ₩103,495 | ₩104,660 | ₩101,553 | ₩102,816 | -0.66% | 1.3만 |
|---|
| 2025.10.20 | ₩104,078 | ₩104,078 | ₩102,524 | ₩103,398 | -0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩104,660 | ₩105,340 | ₩102,427 | ₩103,204 | -1.39% | 1.1만 |
|---|
| 2025.10.16 | ₩104,175 | ₩104,951 | ₩103,010 | ₩104,369 | +0.19% | 2.2만 |
|---|
| 2025.10.15 | ₩103,495 | ₩104,951 | ₩102,913 | ₩104,369 | +0.84% | 1.3만 |
|---|
| 2025.10.14 | ₩107,476 | ₩107,476 | ₩102,233 | ₩103,107 | -4.07% | 2만 |
|---|
| 2025.10.13 | ₩105,825 | ₩108,155 | ₩103,689 | ₩106,019 | +0.18% | 9.1천 |
|---|
| 2025.10.10 | ₩112,427 | ₩112,427 | ₩105,534 | ₩106,990 | -4.84% | 9.1천 |
|---|