시장 데이터를 불러오는 중
전체 종목
JW중외제약 과거 주가
001060.KS · KOSPI
주요 제품·사업: 수액제,이상지질혈증치료제,혈우병치료제,소화기궤양치료제,항생제,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001060.KS · KOSPI
주요 제품·사업: 수액제,이상지질혈증치료제,혈우병치료제,소화기궤양치료제,항생제,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,550 | ₩27,550 | ₩26,250 | ₩26,350 | -4.36% | 6.5만 |
| 2026.10.07 | ₩27,700 | ₩28,100 | ₩27,300 | ₩27,650 | -0.18% | 5.2만 |
| 2026.10.06 | ₩26,800 | ₩27,750 | ₩26,800 | ₩27,300 | +1.87% | 3.5만 |
| 2026.10.02 | ₩27,000 | ₩27,400 | ₩26,600 | ₩26,750 | -0.93% | 2.1만 |
| 2026.10.01 | ₩26,600 | ₩27,200 | ₩26,350 | ₩27,150 | +2.07% | 2.8만 |
| 2026.09.30 | ₩26,500 | ₩26,650 | ₩26,200 | ₩26,550 | +0.19% | 2.5만 |
| 2026.09.29 | ₩26,700 | ₩26,800 | ₩26,100 | ₩26,500 | -0.75% | 2.8만 |
| 2026.09.28 | ₩26,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,500 |
| ₩26,800 |
| +0.19% |
| 2.1만 |
| 2026.09.23 | ₩26,750 | ₩27,150 | ₩26,650 | ₩26,850 | +0.37% | 2.3만 |
|---|
| 2026.09.22 | ₩27,150 | ₩27,250 | ₩26,600 | ₩26,600 | -2.03% | 2.9만 |
|---|
| 2026.09.21 | ₩27,950 | ₩28,000 | ₩26,950 | ₩27,200 | -2.68% | 3.3만 |
|---|
| 2026.09.18 | ₩28,100 | ₩28,250 | ₩27,750 | ₩27,800 | -1.07% | 5.1만 |
|---|
| 2026.09.17 | ₩27,500 | ₩28,800 | ₩27,300 | ₩27,900 | +1.45% | 7.8만 |
|---|
| 2026.09.16 | ₩27,100 | ₩27,600 | ₩27,000 | ₩27,450 | +1.29% | 3.9만 |
|---|
| 2026.09.15 | ₩26,950 | ₩27,700 | ₩26,950 | ₩27,100 | +0.56% | 4만 |
|---|
| 2026.09.14 | ₩26,600 | ₩27,400 | ₩26,250 | ₩27,100 | +1.88% | 4.2만 |
|---|
| 2026.09.11 | ₩26,400 | ₩26,700 | ₩26,200 | ₩26,600 | +0.76% | 2만 |
|---|
| 2026.09.10 | ₩26,900 | ₩26,900 | ₩26,150 | ₩26,750 | -0.56% | 6.7만 |
|---|
| 2026.09.09 | ₩27,000 | ₩27,100 | ₩26,700 | ₩26,900 | -0.37% | 5.1만 |
|---|
| 2026.09.08 | ₩27,250 | ₩27,600 | ₩26,600 | ₩27,150 | -0.37% | 7만 |
|---|
| 2026.09.07 | ₩27,750 | ₩27,800 | ₩27,100 | ₩27,200 | -1.98% | 3.4만 |
|---|
| 2026.09.04 | ₩27,150 | ₩27,800 | ₩26,900 | ₩27,500 | +1.29% | 3.8만 |
|---|
| 2026.09.03 | ₩27,700 | ₩28,400 | ₩26,800 | ₩27,150 | -1.99% | 8만 |
|---|
| 2026.09.02 | ₩28,500 | ₩28,500 | ₩27,700 | ₩27,750 | -2.63% | 10.5만 |
|---|
| 2026.09.01 | ₩28,700 | ₩30,100 | ₩28,000 | ₩29,000 | +1.05% | 32.3만 |
|---|
| 2026.08.31 | ₩27,500 | ₩28,350 | ₩26,850 | ₩28,200 | +2.55% | 6.6만 |
|---|
| 2026.08.28 | ₩26,900 | ₩27,550 | ₩26,450 | ₩27,400 | +1.86% | 6.6만 |
|---|
| 2026.08.27 | ₩27,250 | ₩27,600 | ₩26,700 | ₩27,000 | -0.92% | 3.5만 |
|---|
| 2026.08.26 | ₩27,300 | ₩27,550 | ₩27,000 | ₩27,400 | +0.37% | 3만 |
|---|
| 2026.08.25 | ₩27,500 | ₩27,500 | ₩26,400 | ₩27,200 | -1.09% | 4.2만 |
|---|
| 2026.08.24 | ₩26,550 | ₩27,800 | ₩26,100 | ₩27,600 | +3.95% | 8.3만 |
|---|
| 2026.08.21 | ₩27,000 | ₩27,100 | ₩26,100 | ₩26,400 | -2.22% | 5.5만 |
|---|
| 2026.08.20 | ₩27,200 | ₩27,450 | ₩26,800 | ₩27,450 | +0.92% | 6.8만 |
|---|
| 2026.08.19 | ₩27,200 | ₩27,250 | ₩26,200 | ₩26,500 | -2.57% | 9.4만 |
|---|
| 2026.08.18 | ₩28,550 | ₩28,550 | ₩27,050 | ₩27,250 | -4.55% | 9.8만 |
|---|
| 2026.08.14 | ₩29,300 | ₩29,800 | ₩28,400 | ₩28,850 | -1.54% | 12.9만 |
|---|
| 2026.08.13 | ₩29,700 | ₩29,950 | ₩28,150 | ₩28,500 | -4.04% | 16.8만 |
|---|
| 2026.08.12 | ₩31,500 | ₩31,650 | ₩29,600 | ₩30,000 | -4.76% | 44.5만 |
|---|
| 2026.08.11 | ₩25,400 | ₩26,400 | ₩25,400 | ₩26,250 | +3.35% | 3.4만 |
|---|
| 2026.08.10 | ₩25,050 | ₩25,900 | ₩24,950 | ₩25,700 | +2.59% | 3.3만 |
|---|
| 2026.08.07 | ₩24,600 | ₩25,050 | ₩24,350 | ₩24,900 | +1.22% | 2.5만 |
|---|
| 2026.08.06 | ₩24,350 | ₩24,950 | ₩24,100 | ₩24,600 | +1.03% | 3.3만 |
|---|
| 2026.08.05 | ₩24,250 | ₩24,850 | ₩24,200 | ₩24,350 | +0.41% | 2.7만 |
|---|
| 2026.08.04 | ₩23,300 | ₩24,300 | ₩23,300 | ₩24,200 | +3.86% | 2.8만 |
|---|
| 2026.08.03 | ₩23,550 | ₩24,050 | ₩23,000 | ₩23,200 | -1.49% | 2만 |
|---|
| 2026.07.31 | ₩22,750 | ₩24,100 | ₩22,250 | ₩23,500 | +3.30% | 2.9만 |
|---|
| 2026.07.30 | ₩21,600 | ₩23,000 | ₩21,600 | ₩22,600 | +4.63% | 3.5만 |
|---|
| 2026.07.29 | ₩23,050 | ₩23,550 | ₩21,550 | ₩22,000 | -4.56% | 7.1만 |
|---|
| 2026.07.28 | ₩23,900 | ₩23,900 | ₩22,850 | ₩23,100 | -3.35% | 4.3만 |
|---|
| 2026.07.27 | ₩24,300 | ₩24,550 | ₩23,850 | ₩24,000 | -1.23% | 1.5만 |
|---|
| 2026.07.24 | ₩24,050 | ₩24,850 | ₩23,775 | ₩24,150 | +0.42% | 4.1만 |
|---|
| 2026.07.23 | ₩23,700 | ₩24,250 | ₩23,500 | ₩24,100 | +1.69% | 3만 |
|---|
| 2026.07.22 | ₩23,800 | ₩24,150 | ₩23,300 | ₩23,400 | -1.68% | 2.7만 |
|---|
| 2026.07.21 | ₩23,600 | ₩23,750 | ₩23,050 | ₩23,700 | +0.42% | 2.5만 |
|---|
| 2026.07.20 | ₩23,800 | ₩24,200 | ₩23,250 | ₩23,350 | -1.89% | 2.7만 |
|---|
| 2026.07.16 | ₩24,250 | ₩25,150 | ₩24,050 | ₩24,250 | 0.00% | 3만 |
|---|
| 2026.07.15 | ₩23,700 | ₩24,450 | ₩23,700 | ₩24,250 | +2.32% | 2.2만 |
|---|
| 2026.07.14 | ₩23,850 | ₩24,150 | ₩23,050 | ₩23,450 | -1.68% | 6.1만 |
|---|
| 2026.07.13 | ₩25,000 | ₩26,000 | ₩23,900 | ₩24,000 | -4.00% | 2.6만 |
|---|
| 2026.07.10 | ₩23,700 | ₩25,350 | ₩23,700 | ₩25,000 | +5.49% | 4만 |
|---|
| 2026.07.09 | ₩23,950 | ₩24,500 | ₩23,200 | ₩23,700 | -1.04% | 5.2만 |
|---|
| 2026.07.08 | ₩25,000 | ₩25,450 | ₩24,000 | ₩24,100 | -3.60% | 3.8만 |
|---|
| 2026.07.07 | ₩25,300 | ₩25,900 | ₩24,600 | ₩25,350 | +0.20% | 4.2만 |
|---|
| 2026.07.06 | ₩25,900 | ₩26,150 | ₩24,850 | ₩25,300 | -2.32% | 2.7만 |
|---|
| 2026.07.03 | ₩26,050 | ₩26,600 | ₩24,800 | ₩25,850 | -0.77% | 5.5만 |
|---|
| 2026.07.02 | ₩25,550 | ₩26,250 | ₩25,250 | ₩25,800 | +0.98% | 2.8만 |
|---|
| 2026.07.01 | ₩26,300 | ₩26,350 | ₩25,550 | ₩26,000 | -1.14% | 4.2만 |
|---|
| 2026.06.30 | ₩26,300 | ₩26,500 | ₩25,600 | ₩25,700 | -2.28% | 3.2만 |
|---|
| 2026.06.29 | ₩23,800 | ₩26,400 | ₩23,800 | ₩26,350 | +10.71% | 7.1만 |
|---|
| 2026.06.26 | ₩25,100 | ₩25,200 | ₩23,700 | ₩24,100 | -3.98% | 8.3만 |
|---|
| 2026.06.25 | ₩25,950 | ₩26,600 | ₩25,000 | ₩25,250 | -2.70% | 3.5만 |
|---|
| 2026.06.24 | ₩24,700 | ₩26,400 | ₩24,700 | ₩25,950 | +5.06% | 4.4만 |
|---|
| 2026.06.23 | ₩25,150 | ₩26,600 | ₩25,000 | ₩25,000 | -0.60% | 9만 |
|---|
| 2026.06.22 | ₩26,850 | ₩27,700 | ₩25,500 | ₩25,700 | -4.28% | 5.6만 |
|---|
| 2026.06.19 | ₩27,050 | ₩27,200 | ₩26,000 | ₩26,700 | -1.29% | 7.6만 |
|---|
| 2026.06.18 | ₩28,300 | ₩28,300 | ₩27,100 | ₩27,250 | -3.71% | 3.9만 |
|---|
| 2026.06.17 | ₩27,550 | ₩28,650 | ₩26,950 | ₩27,900 | +1.27% | 6.3만 |
|---|
| 2026.06.16 | ₩27,850 | ₩28,150 | ₩27,250 | ₩27,250 | -2.15% | 4.3만 |
|---|
| 2026.06.15 | ₩28,300 | ₩29,000 | ₩27,750 | ₩28,050 | -0.88% | 8.8만 |
|---|
| 2026.06.12 | ₩27,000 | ₩27,400 | ₩26,600 | ₩27,050 | +0.19% | 5.2만 |
|---|
| 2026.06.11 | ₩25,700 | ₩26,500 | ₩25,400 | ₩26,500 | +3.11% | 5.2만 |
|---|
| 2026.06.10 | ₩25,750 | ₩26,550 | ₩25,700 | ₩26,350 | +2.33% | 2.9만 |
|---|
| 2026.06.09 | ₩24,350 | ₩26,400 | ₩24,200 | ₩26,100 | +7.19% | 5.3만 |
|---|
| 2026.06.08 | ₩24,050 | ₩25,200 | ₩23,800 | ₩24,450 | +1.66% | 7.1만 |
|---|
| 2026.06.05 | ₩26,250 | ₩26,900 | ₩25,500 | ₩26,000 | -0.95% | 5.5만 |
|---|
| 2026.06.04 | ₩26,850 | ₩27,200 | ₩25,900 | ₩26,150 | -2.61% | 7.4만 |
|---|
| 2026.06.02 | ₩26,500 | ₩27,400 | ₩26,350 | ₩26,900 | +1.51% | 6.2만 |
|---|
| 2026.06.01 | ₩27,200 | ₩27,900 | ₩26,650 | ₩27,050 | -0.55% | 8.9만 |
|---|
| 2026.05.29 | ₩28,450 | ₩28,700 | ₩27,400 | ₩27,800 | -2.28% | 6.5만 |
|---|
| 2026.05.28 | ₩29,350 | ₩29,400 | ₩27,450 | ₩28,450 | -3.07% | 6.4만 |
|---|
| 2026.05.27 | ₩29,150 | ₩30,400 | ₩28,900 | ₩29,250 | +0.34% | 6.2만 |
|---|
| 2026.05.26 | ₩30,150 | ₩30,400 | ₩29,050 | ₩29,350 | -2.65% | 5.6만 |
|---|
| 2026.05.22 | ₩28,900 | ₩30,250 | ₩28,900 | ₩29,950 | +3.63% | 4.4만 |
|---|
| 2026.05.21 | ₩28,550 | ₩29,200 | ₩28,500 | ₩28,700 | +0.53% | 4.2만 |
|---|
| 2026.05.20 | ₩28,900 | ₩28,900 | ₩27,800 | ₩28,350 | -1.90% | 8.7만 |
|---|
| 2026.05.19 | ₩29,450 | ₩30,200 | ₩28,200 | ₩29,150 | -1.02% | 7.7만 |
|---|
| 2026.05.18 | ₩29,850 | ₩29,850 | ₩28,350 | ₩29,500 | -1.17% | 7.7만 |
|---|
| 2026.05.15 | ₩31,300 | ₩31,300 | ₩29,750 | ₩30,000 | -4.15% | 5.7만 |
|---|
| 2026.05.14 | ₩29,300 | ₩31,350 | ₩29,100 | ₩31,300 | +6.83% | 9.4만 |
|---|
| 2026.05.13 | ₩31,200 | ₩31,700 | ₩29,200 | ₩29,500 | -5.45% | 16.5만 |
|---|
| 2026.05.12 | ₩29,150 | ₩29,800 | ₩28,250 | ₩29,700 | +1.89% | 7.3만 |
|---|
| 2026.05.11 | ₩30,200 | ₩30,500 | ₩28,700 | ₩29,000 | -3.97% | 10.3만 |
|---|
| 2026.05.08 | ₩30,500 | ₩30,700 | ₩30,200 | ₩30,450 | -0.16% | 3.4만 |
|---|
| 2026.05.07 | ₩29,800 | ₩30,800 | ₩29,800 | ₩30,500 | +2.35% | 4.7만 |
|---|
| 2026.05.06 | ₩30,600 | ₩30,650 | ₩29,850 | ₩30,100 | -1.63% | 7.7만 |
|---|
| 2026.05.04 | ₩30,850 | ₩31,550 | ₩30,500 | ₩30,700 | -0.49% | 6.8만 |
|---|
| 2026.04.30 | ₩32,050 | ₩32,100 | ₩31,200 | ₩31,200 | -2.65% | 4.9만 |
|---|
| 2026.04.29 | ₩32,800 | ₩32,850 | ₩31,850 | ₩32,100 | -2.13% | 6만 |
|---|
| 2026.04.28 | ₩32,300 | ₩33,300 | ₩31,900 | ₩32,500 | +0.62% | 7.1만 |
|---|
| 2026.04.27 | ₩32,400 | ₩32,550 | ₩31,750 | ₩32,200 | -0.62% | 6.3만 |
|---|
| 2026.04.24 | ₩30,500 | ₩32,550 | ₩30,500 | ₩32,300 | +5.90% | 15.4만 |
|---|
| 2026.04.23 | ₩30,350 | ₩30,450 | ₩29,950 | ₩30,250 | -0.33% | 4.5만 |
|---|
| 2026.04.22 | ₩30,750 | ₩30,850 | ₩30,100 | ₩30,250 | -1.63% | 3.6만 |
|---|
| 2026.04.21 | ₩30,900 | ₩31,150 | ₩30,150 | ₩30,950 | +0.16% | 5.3만 |
|---|
| 2026.04.20 | ₩31,200 | ₩31,200 | ₩30,600 | ₩30,700 | -1.60% | 4.8만 |
|---|
| 2026.04.17 | ₩31,800 | ₩31,950 | ₩31,050 | ₩31,450 | -1.10% | 6.4만 |
|---|
| 2026.04.16 | ₩31,650 | ₩32,000 | ₩31,500 | ₩31,650 | 0.00% | 5.3만 |
|---|
| 2026.04.15 | ₩31,150 | ₩31,600 | ₩31,150 | ₩31,300 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩31,750 | ₩31,750 | ₩31,000 | ₩31,050 | -2.20% | 6.1만 |
|---|
| 2026.04.13 | ₩31,750 | ₩31,750 | ₩31,050 | ₩31,350 | -1.26% | 4.9만 |
|---|
| 2026.04.10 | ₩32,650 | ₩33,100 | ₩31,550 | ₩32,200 | -1.38% | 15만 |
|---|
| 2026.04.09 | ₩33,500 | ₩33,500 | ₩30,550 | ₩31,000 | -7.46% | 24.9만 |
|---|
| 2026.04.08 | ₩29,600 | ₩29,700 | ₩29,000 | ₩29,200 | -1.35% | 3.6만 |
|---|
| 2026.04.07 | ₩29,200 | ₩29,300 | ₩28,500 | ₩28,600 | -2.05% | 3.6만 |
|---|
| 2026.04.06 | ₩29,000 | ₩29,100 | ₩28,450 | ₩28,600 | -1.38% | 4.2만 |
|---|
| 2026.04.03 | ₩29,450 | ₩29,600 | ₩28,650 | ₩29,000 | -1.53% | 6.3만 |
|---|
| 2026.04.02 | ₩31,250 | ₩31,500 | ₩28,850 | ₩29,050 | -7.04% | 8.7만 |
|---|
| 2026.04.01 | ₩30,800 | ₩31,350 | ₩30,700 | ₩31,300 | +1.62% | 6.4만 |
|---|
| 2026.03.31 | ₩31,050 | ₩31,050 | ₩30,000 | ₩30,200 | -2.74% | 4.8만 |
|---|
| 2026.03.30 | ₩31,100 | ₩31,500 | ₩30,600 | ₩31,100 | 0.00% | 2.9만 |
|---|
| 2026.03.27 | ₩31,500 | ₩32,100 | ₩30,800 | ₩32,050 | +1.75% | 4.5만 |
|---|
| 2026.03.26 | ₩31,900 | ₩32,800 | ₩31,350 | ₩31,400 | -1.57% | 6.4만 |
|---|
| 2026.03.25 | ₩30,700 | ₩31,750 | ₩30,450 | ₩31,700 | +3.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,650 | ₩31,000 | ₩29,500 | ₩30,300 | -1.14% | 4.3만 |
|---|
| 2026.03.23 | ₩30,800 | ₩30,950 | ₩29,500 | ₩29,850 | -3.08% | 9.7만 |
|---|
| 2026.03.20 | ₩31,150 | ₩32,750 | ₩31,050 | ₩31,950 | +2.57% | 8.2만 |
|---|
| 2026.03.19 | ₩31,000 | ₩31,200 | ₩30,700 | ₩31,000 | 0.00% | 4.6만 |
|---|
| 2026.03.18 | ₩31,900 | ₩31,900 | ₩31,300 | ₩31,400 | -1.57% | 5.7만 |
|---|
| 2026.03.17 | ₩32,200 | ₩32,300 | ₩31,300 | ₩31,600 | -1.86% | 4.5만 |
|---|
| 2026.03.16 | ₩32,300 | ₩32,700 | ₩31,200 | ₩31,650 | -2.01% | 5.7만 |
|---|
| 2026.03.13 | ₩30,800 | ₩32,050 | ₩30,550 | ₩31,750 | +3.08% | 4.5만 |
|---|
| 2026.03.12 | ₩31,400 | ₩31,650 | ₩30,800 | ₩31,450 | +0.16% | 5.1만 |
|---|
| 2026.03.11 | ₩31,750 | ₩32,800 | ₩31,050 | ₩31,600 | -0.47% | 8.8만 |
|---|
| 2026.03.10 | ₩31,900 | ₩31,950 | ₩30,700 | ₩31,200 | -2.19% | 8.8만 |
|---|
| 2026.03.09 | ₩30,200 | ₩31,650 | ₩29,600 | ₩30,700 | +1.66% | 8.3만 |
|---|
| 2026.03.06 | ₩32,200 | ₩32,850 | ₩31,000 | ₩32,300 | +0.31% | 7.5만 |
|---|
| 2026.03.05 | ₩31,900 | ₩33,450 | ₩31,500 | ₩32,800 | +2.82% | 13.3만 |
|---|
| 2026.03.04 | ₩31,800 | ₩33,200 | ₩28,100 | ₩30,050 | -5.50% | 20.8만 |
|---|
| 2026.03.03 | ₩35,500 | ₩35,800 | ₩33,650 | ₩33,800 | -4.79% | 17.4만 |
|---|
| 2026.02.27 | ₩35,800 | ₩36,400 | ₩35,200 | ₩36,200 | +1.12% | 10만 |
|---|
| 2026.02.26 | ₩37,200 | ₩37,400 | ₩35,850 | ₩36,200 | -2.69% | 13만 |
|---|
| 2026.02.25 | ₩37,350 | ₩37,800 | ₩36,550 | ₩37,000 | -0.94% | 9.8만 |
|---|
| 2026.02.24 | ₩38,200 | ₩38,250 | ₩37,000 | ₩37,200 | -2.62% | 11만 |
|---|
| 2026.02.23 | ₩39,200 | ₩39,250 | ₩37,550 | ₩38,000 | -3.06% | 11.5만 |
|---|
| 2026.02.20 | ₩35,850 | ₩39,250 | ₩35,850 | ₩39,050 | +8.93% | 25만 |
|---|
| 2026.02.19 | ₩34,850 | ₩36,400 | ₩34,550 | ₩36,200 | +3.87% | 14.7만 |
|---|
| 2026.02.13 | ₩34,850 | ₩35,600 | ₩33,850 | ₩34,800 | -0.14% | 23.4만 |
|---|
| 2026.02.12 | ₩33,350 | ₩34,100 | ₩32,700 | ₩33,550 | +0.60% | 9.6만 |
|---|
| 2026.02.11 | ₩33,400 | ₩33,900 | ₩33,000 | ₩33,250 | -0.45% | 10.2만 |
|---|
| 2026.02.10 | ₩33,750 | ₩33,800 | ₩32,700 | ₩32,900 | -2.52% | 11.7만 |
|---|
| 2026.02.09 | ₩33,850 | ₩33,850 | ₩32,200 | ₩32,500 | -3.99% | 20.7만 |
|---|
| 2026.02.06 | ₩33,050 | ₩33,850 | ₩32,200 | ₩33,450 | +1.21% | 11.9만 |
|---|
| 2026.02.05 | ₩35,150 | ₩36,000 | ₩33,650 | ₩33,850 | -3.70% | 19.1만 |
|---|
| 2026.02.04 | ₩32,600 | ₩36,000 | ₩32,050 | ₩35,350 | +8.44% | 42만 |
|---|
| 2026.02.03 | ₩34,600 | ₩34,600 | ₩32,450 | ₩33,200 | -4.05% | 39.9만 |
|---|
| 2026.02.02 | ₩31,100 | ₩31,400 | ₩29,200 | ₩30,350 | -2.41% | 15.4만 |
|---|
| 2026.01.30 | ₩31,700 | ₩31,800 | ₩30,950 | ₩31,100 | -1.89% | 14.5만 |
|---|
| 2026.01.29 | ₩30,200 | ₩32,300 | ₩29,650 | ₩31,700 | +4.97% | 34.7만 |
|---|
| 2026.01.28 | ₩30,150 | ₩31,250 | ₩29,700 | ₩30,300 | +0.50% | 18.6만 |
|---|
| 2026.01.27 | ₩29,300 | ₩30,200 | ₩29,250 | ₩29,850 | +1.88% | 13.1만 |
|---|
| 2026.01.26 | ₩29,500 | ₩30,900 | ₩29,400 | ₩29,800 | +1.02% | 27.6만 |
|---|
| 2026.01.23 | ₩27,500 | ₩28,950 | ₩27,500 | ₩28,700 | +4.36% | 16.1만 |
|---|
| 2026.01.22 | ₩27,800 | ₩27,800 | ₩27,000 | ₩27,400 | -1.44% | 13.7만 |
|---|
| 2026.01.21 | ₩28,600 | ₩28,700 | ₩26,800 | ₩27,350 | -4.37% | 35.4만 |
|---|
| 2026.01.20 | ₩30,450 | ₩32,850 | ₩28,800 | ₩29,150 | -4.27% | 144.2만 |
|---|
| 2026.01.19 | ₩28,700 | ₩29,450 | ₩26,650 | ₩27,350 | -4.70% | 29.5만 |
|---|
| 2026.01.16 | ₩26,900 | ₩28,450 | ₩26,450 | ₩28,300 | +5.20% | 16만 |
|---|
| 2026.01.15 | ₩27,350 | ₩27,350 | ₩26,200 | ₩26,750 | -2.19% | 22.6만 |
|---|
| 2026.01.14 | ₩27,400 | ₩27,650 | ₩26,750 | ₩27,000 | -1.46% | 5.8만 |
|---|
| 2026.01.13 | ₩28,100 | ₩28,300 | ₩26,700 | ₩27,450 | -2.31% | 11.8만 |
|---|
| 2026.01.12 | ₩27,700 | ₩28,300 | ₩27,450 | ₩28,100 | +1.44% | 7.6만 |
|---|
| 2026.01.09 | ₩28,400 | ₩28,450 | ₩27,150 | ₩27,350 | -3.70% | 6.8만 |
|---|
| 2026.01.08 | ₩27,300 | ₩28,500 | ₩27,150 | ₩28,250 | +3.48% | 11.6만 |
|---|
| 2026.01.07 | ₩26,850 | ₩27,550 | ₩26,450 | ₩27,400 | +2.05% | 9.1만 |
|---|
| 2026.01.06 | ₩25,600 | ₩27,000 | ₩25,600 | ₩26,650 | +4.10% | 11.4만 |
|---|
| 2026.01.05 | ₩25,600 | ₩25,950 | ₩25,150 | ₩25,900 | +1.17% | 5.5만 |
|---|
| 2026.01.02 | ₩25,450 | ₩25,850 | ₩25,300 | ₩25,800 | +1.38% | 7.2만 |
|---|
| 2025.12.30 | ₩26,100 | ₩26,150 | ₩25,400 | ₩25,500 | -2.30% | 6.4만 |
|---|
| 2025.12.29 | ₩26,500 | ₩26,700 | ₩25,700 | ₩25,900 | -2.26% | 10.6만 |
|---|
| 2025.12.26 | ₩27,200 | ₩27,300 | ₩26,600 | ₩26,700 | -1.84% | 6.8만 |
|---|
| 2025.12.24 | ₩27,600 | ₩27,750 | ₩26,850 | ₩26,850 | -2.72% | 9.2만 |
|---|
| 2025.12.23 | ₩27,950 | ₩28,000 | ₩27,350 | ₩27,450 | -1.79% | 6.4만 |
|---|
| 2025.12.22 | ₩28,200 | ₩28,400 | ₩27,700 | ₩27,850 | -1.24% | 7.3만 |
|---|
| 2025.12.19 | ₩28,000 | ₩29,950 | ₩27,800 | ₩28,150 | +0.54% | 28.2만 |
|---|
| 2025.12.18 | ₩27,550 | ₩27,950 | ₩27,350 | ₩27,650 | +0.36% | 5.9만 |
|---|
| 2025.12.17 | ₩29,050 | ₩29,500 | ₩27,250 | ₩28,200 | -2.93% | 40.4만 |
|---|
| 2025.12.16 | ₩28,000 | ₩28,650 | ₩27,650 | ₩28,000 | 0.00% | 13.8만 |
|---|
| 2025.12.15 | ₩26,850 | ₩28,150 | ₩26,850 | ₩27,950 | +4.10% | 8만 |
|---|
| 2025.12.12 | ₩27,500 | ₩27,850 | ₩27,050 | ₩27,150 | -1.27% | 7.4만 |
|---|
| 2025.12.11 | ₩27,200 | ₩28,150 | ₩27,150 | ₩27,400 | +0.74% | 9.6만 |
|---|
| 2025.12.10 | ₩27,300 | ₩27,300 | ₩26,750 | ₩27,100 | -0.73% | 9.5만 |
|---|
| 2025.12.09 | ₩26,400 | ₩27,800 | ₩26,100 | ₩27,600 | +4.55% | 20.1만 |
|---|
| 2025.12.08 | ₩26,050 | ₩26,450 | ₩25,700 | ₩26,350 | +1.15% | 8.7만 |
|---|
| 2025.12.05 | ₩26,500 | ₩26,650 | ₩25,850 | ₩26,000 | -1.89% | 5.4만 |
|---|
| 2025.12.04 | ₩26,150 | ₩26,400 | ₩25,650 | ₩26,350 | +0.76% | 6.4만 |
|---|
| 2025.12.03 | ₩26,450 | ₩26,450 | ₩25,900 | ₩26,200 | -0.95% | 4만 |
|---|
| 2025.12.02 | ₩25,950 | ₩26,000 | ₩25,350 | ₩25,900 | -0.19% | 7.9만 |
|---|
| 2025.12.01 | ₩26,250 | ₩26,350 | ₩25,800 | ₩25,950 | -1.14% | 4.5만 |
|---|
| 2025.11.28 | ₩25,850 | ₩26,100 | ₩25,500 | ₩26,050 | +0.77% | 5.3만 |
|---|
| 2025.11.27 | ₩26,200 | ₩26,250 | ₩25,500 | ₩25,600 | -2.29% | 7.3만 |
|---|
| 2025.11.26 | ₩25,100 | ₩26,500 | ₩25,100 | ₩26,200 | +4.38% | 15.3만 |
|---|
| 2025.11.25 | ₩25,250 | ₩25,450 | ₩24,850 | ₩25,050 | -0.79% | 3.8만 |
|---|
| 2025.11.24 | ₩25,400 | ₩25,400 | ₩24,850 | ₩25,100 | -1.18% | 4.8만 |
|---|
| 2025.11.21 | ₩24,850 | ₩25,450 | ₩24,800 | ₩25,100 | +1.01% | 4.6만 |
|---|
| 2025.11.20 | ₩25,200 | ₩25,500 | ₩25,000 | ₩25,500 | +1.19% | 7.5만 |
|---|
| 2025.11.19 | ₩24,550 | ₩25,300 | ₩24,300 | ₩25,250 | +2.85% | 8.4만 |
|---|
| 2025.11.18 | ₩25,250 | ₩25,250 | ₩24,500 | ₩24,650 | -2.38% | 7만 |
|---|
| 2025.11.17 | ₩25,400 | ₩25,400 | ₩24,550 | ₩25,050 | -1.38% | 4.6만 |
|---|
| 2025.11.14 | ₩24,900 | ₩25,600 | ₩24,700 | ₩25,000 | +0.40% | 6.9만 |
|---|
| 2025.11.13 | ₩25,700 | ₩26,000 | ₩25,100 | ₩25,100 | -2.33% | 10.6만 |
|---|
| 2025.11.12 | ₩24,700 | ₩25,500 | ₩24,650 | ₩25,350 | +2.63% | 11.4만 |
|---|
| 2025.11.11 | ₩24,800 | ₩25,000 | ₩23,950 | ₩24,300 | -2.02% | 6만 |
|---|
| 2025.11.10 | ₩24,800 | ₩25,100 | ₩24,500 | ₩24,800 | 0.00% | 7.1만 |
|---|
| 2025.11.07 | ₩24,900 | ₩25,100 | ₩24,150 | ₩24,300 | -2.41% | 10.7만 |
|---|
| 2025.11.06 | ₩24,350 | ₩25,750 | ₩24,100 | ₩25,200 | +3.49% | 21.8만 |
|---|
| 2025.11.05 | ₩24,100 | ₩24,300 | ₩23,350 | ₩24,150 | +0.21% | 13.7만 |
|---|
| 2025.11.04 | ₩24,050 | ₩24,350 | ₩23,650 | ₩23,750 | -1.25% | 8.4만 |
|---|
| 2025.11.03 | ₩23,650 | ₩24,500 | ₩23,350 | ₩24,150 | +2.11% | 13.4만 |
|---|
| 2025.10.31 | ₩23,050 | ₩23,550 | ₩22,950 | ₩23,500 | +1.95% | 8.5만 |
|---|
| 2025.10.30 | ₩23,600 | ₩23,600 | ₩22,850 | ₩23,150 | -1.91% | 6.1만 |
|---|
| 2025.10.29 | ₩23,900 | ₩24,050 | ₩23,400 | ₩23,500 | -1.67% | 5.1만 |
|---|
| 2025.10.28 | ₩23,700 | ₩24,000 | ₩23,350 | ₩23,500 | -0.84% | 7.3만 |
|---|
| 2025.10.27 | ₩23,000 | ₩23,700 | ₩22,750 | ₩23,650 | +2.83% | 8.4만 |
|---|
| 2025.10.24 | ₩23,200 | ₩23,350 | ₩22,700 | ₩22,850 | -1.51% | 4.5만 |
|---|
| 2025.10.23 | ₩22,750 | ₩23,550 | ₩22,700 | ₩23,000 | +1.10% | 12.7만 |
|---|
| 2025.10.22 | ₩22,600 | ₩22,850 | ₩22,200 | ₩22,800 | +0.88% | 5.7만 |
|---|
| 2025.10.21 | ₩22,400 | ₩22,850 | ₩22,200 | ₩22,400 | 0.00% | 6.1만 |
|---|
| 2025.10.20 | ₩22,250 | ₩22,350 | ₩22,000 | ₩22,300 | +0.22% | 4.8만 |
|---|
| 2025.10.17 | ₩21,700 | ₩22,300 | ₩21,550 | ₩21,900 | +0.92% | 6.2만 |
|---|
| 2025.10.16 | ₩21,900 | ₩22,050 | ₩21,550 | ₩21,600 | -1.37% | 5.7만 |
|---|
| 2025.10.15 | ₩21,050 | ₩21,900 | ₩21,050 | ₩21,900 | +4.04% | 9.1만 |
|---|
| 2025.10.14 | ₩21,100 | ₩21,250 | ₩20,900 | ₩20,950 | -0.71% | 2.7만 |
|---|
| 2025.10.13 | ₩20,950 | ₩21,100 | ₩20,700 | ₩21,100 | +0.72% | 3만 |
|---|
| 2025.10.10 | ₩21,300 | ₩21,350 | ₩20,950 | ₩21,050 | -1.17% | 6.7만 |
|---|