시장 데이터를 불러오는 중
전체 종목
제일파마홀딩스 과거 주가
제일파마홀딩스 · 002620.KS · KOSPI
주요 제품·사업: 의약품(타리비드,제일파프,노엘,푸라솔) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
제일파마홀딩스 · 002620.KS · KOSPI
주요 제품·사업: 의약품(타리비드,제일파프,노엘,푸라솔) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,560 | ₩7,600 | ₩7,480 | ₩7,550 | -0.13% | 2.9천 |
| 2026.10.07 | ₩7,680 | ₩7,760 | ₩7,450 | ₩7,560 | -1.56% | 8.2천 |
| 2026.10.06 | ₩7,560 | ₩7,690 | ₩7,340 | ₩7,680 | +1.59% | 5천 |
| 2026.10.02 | ₩7,300 | ₩7,500 | ₩7,300 | ₩7,450 | +2.05% | 3.5천 |
| 2026.10.01 | ₩7,310 | ₩7,380 | ₩6,920 | ₩7,350 | +0.55% | 9.4천 |
| 2026.09.30 | ₩7,600 | ₩7,600 | ₩7,400 | ₩7,410 | -2.50% | 2.2천 |
| 2026.09.29 | ₩7,500 | ₩7,720 | ₩7,360 | ₩7,600 | +1.33% | 1.8천 |
| 2026.09.28 | ₩7,560 | ₩7,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,420 |
| ₩7,500 |
| -0.79% |
| 1천 |
| 2026.09.23 | ₩7,640 | ₩7,660 | ₩7,360 | ₩7,500 | -1.83% | 1.3천 |
|---|
| 2026.09.22 | ₩7,730 | ₩7,730 | ₩7,520 | ₩7,640 | -1.16% | 283 |
|---|
| 2026.09.21 | ₩7,640 | ₩7,650 | ₩7,590 | ₩7,650 | +0.13% | 190 |
|---|
| 2026.09.18 | ₩7,700 | ₩7,720 | ₩7,570 | ₩7,720 | +0.26% | 363 |
|---|
| 2026.09.17 | ₩7,550 | ₩7,700 | ₩7,520 | ₩7,680 | +1.72% | 752 |
|---|
| 2026.09.16 | ₩7,400 | ₩7,680 | ₩7,390 | ₩7,680 | +3.78% | 303 |
|---|
| 2026.09.15 | ₩7,500 | ₩7,510 | ₩7,400 | ₩7,490 | -0.13% | 372 |
|---|
| 2026.09.14 | ₩7,550 | ₩7,660 | ₩7,300 | ₩7,570 | +0.26% | 2.6천 |
|---|
| 2026.09.11 | ₩7,610 | ₩7,690 | ₩7,610 | ₩7,680 | +0.92% | 304 |
|---|
| 2026.09.10 | ₩7,620 | ₩7,690 | ₩7,420 | ₩7,610 | -0.13% | 261 |
|---|
| 2026.09.09 | ₩7,490 | ₩7,570 | ₩7,400 | ₩7,570 | +1.07% | 639 |
|---|
| 2026.09.08 | ₩7,700 | ₩7,700 | ₩7,330 | ₩7,620 | -1.04% | 711 |
|---|
| 2026.09.07 | ₩7,680 | ₩8,200 | ₩7,530 | ₩7,610 | -0.91% | 1.9천 |
|---|
| 2026.09.04 | ₩7,650 | ₩7,730 | ₩7,450 | ₩7,690 | +0.52% | 3.9천 |
|---|
| 2026.09.03 | ₩7,560 | ₩7,700 | ₩7,300 | ₩7,650 | +1.19% | 796 |
|---|
| 2026.09.02 | ₩7,600 | ₩7,790 | ₩7,370 | ₩7,560 | -0.53% | 2.8천 |
|---|
| 2026.09.01 | ₩7,390 | ₩8,120 | ₩7,190 | ₩7,600 | +2.84% | 2만 |
|---|
| 2026.08.31 | ₩7,430 | ₩8,170 | ₩7,140 | ₩7,450 | +0.27% | 4만 |
|---|
| 2026.08.28 | ₩7,410 | ₩7,440 | ₩7,220 | ₩7,440 | +0.40% | 4.8천 |
|---|
| 2026.08.27 | ₩7,410 | ₩7,410 | ₩7,020 | ₩7,410 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,480 | ₩7,520 | ₩7,300 | ₩7,410 | -0.94% | 1.1천 |
|---|
| 2026.08.25 | ₩7,420 | ₩7,650 | ₩7,220 | ₩7,520 | +1.35% | 997 |
|---|
| 2026.08.24 | ₩7,640 | ₩7,640 | ₩7,410 | ₩7,500 | -1.83% | 1.2천 |
|---|
| 2026.08.21 | ₩7,490 | ₩7,640 | ₩7,390 | ₩7,640 | +2.00% | 1.3천 |
|---|
| 2026.08.20 | ₩7,420 | ₩7,630 | ₩7,420 | ₩7,620 | +2.70% | 2.7천 |
|---|
| 2026.08.19 | ₩7,450 | ₩7,480 | ₩7,340 | ₩7,420 | -0.40% | 1천 |
|---|
| 2026.08.18 | ₩7,640 | ₩7,670 | ₩7,350 | ₩7,520 | -1.57% | 4.1천 |
|---|
| 2026.08.14 | ₩7,780 | ₩7,790 | ₩7,430 | ₩7,640 | -1.80% | 3.7천 |
|---|
| 2026.08.13 | ₩7,800 | ₩7,800 | ₩7,430 | ₩7,710 | -1.15% | 3.9천 |
|---|
| 2026.08.12 | ₩7,600 | ₩7,640 | ₩7,440 | ₩7,640 | +0.53% | 3.7천 |
|---|
| 2026.08.11 | ₩7,510 | ₩7,610 | ₩7,370 | ₩7,480 | -0.40% | 4천 |
|---|
| 2026.08.10 | ₩7,590 | ₩7,670 | ₩7,410 | ₩7,520 | -0.92% | 4.6천 |
|---|
| 2026.08.07 | ₩7,590 | ₩7,600 | ₩7,310 | ₩7,600 | +0.13% | 4천 |
|---|
| 2026.08.06 | ₩7,400 | ₩8,130 | ₩7,190 | ₩7,600 | +2.70% | 5.1만 |
|---|
| 2026.08.05 | ₩7,190 | ₩7,570 | ₩7,190 | ₩7,240 | +0.70% | 3.8천 |
|---|
| 2026.08.04 | ₩6,930 | ₩7,250 | ₩6,930 | ₩7,180 | +3.61% | 1.5천 |
|---|
| 2026.08.03 | ₩6,910 | ₩7,190 | ₩6,720 | ₩6,970 | +0.87% | 5천 |
|---|
| 2026.07.31 | ₩6,910 | ₩7,240 | ₩6,860 | ₩7,210 | +4.34% | 3.3천 |
|---|
| 2026.07.30 | ₩6,930 | ₩7,030 | ₩6,750 | ₩6,940 | +0.14% | 4.3천 |
|---|
| 2026.07.29 | ₩6,890 | ₩6,930 | ₩6,470 | ₩6,930 | +0.58% | 3.3천 |
|---|
| 2026.07.28 | ₩7,200 | ₩7,200 | ₩6,500 | ₩6,930 | -3.75% | 2.9천 |
|---|
| 2026.07.27 | ₩6,760 | ₩7,200 | ₩6,760 | ₩7,200 | +6.51% | 4.2천 |
|---|
| 2026.07.24 | ₩6,730 | ₩6,860 | ₩6,720 | ₩6,810 | +1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩6,710 | ₩6,930 | ₩6,710 | ₩6,850 | +2.09% | 1.2천 |
|---|
| 2026.07.22 | ₩6,550 | ₩6,740 | ₩6,520 | ₩6,730 | +2.75% | 1.7천 |
|---|
| 2026.07.21 | ₩6,430 | ₩6,800 | ₩6,430 | ₩6,550 | +1.87% | 8.5천 |
|---|
| 2026.07.20 | ₩6,700 | ₩6,790 | ₩6,420 | ₩6,790 | +1.34% | 4천 |
|---|
| 2026.07.16 | ₩6,380 | ₩6,840 | ₩6,340 | ₩6,810 | +6.74% | 9.2천 |
|---|
| 2026.07.15 | ₩6,220 | ₩6,900 | ₩6,220 | ₩6,380 | +2.57% | 9.7천 |
|---|
| 2026.07.14 | ₩6,370 | ₩6,370 | ₩6,050 | ₩6,350 | -0.31% | 1만 |
|---|
| 2026.07.13 | ₩6,680 | ₩6,680 | ₩6,200 | ₩6,380 | -4.49% | 8.7만 |
|---|
| 2026.07.10 | ₩6,680 | ₩6,710 | ₩6,600 | ₩6,680 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩6,540 | ₩6,680 | ₩6,220 | ₩6,680 | +2.14% | 6.6천 |
|---|
| 2026.07.08 | ₩6,650 | ₩6,650 | ₩6,210 | ₩6,550 | -1.50% | 6천 |
|---|
| 2026.07.07 | ₩6,560 | ₩6,700 | ₩6,400 | ₩6,700 | +2.13% | 1.3만 |
|---|
| 2026.07.06 | ₩6,670 | ₩6,720 | ₩6,430 | ₩6,560 | -1.65% | 5.9천 |
|---|
| 2026.07.03 | ₩6,740 | ₩6,740 | ₩6,500 | ₩6,710 | -0.45% | 8.2천 |
|---|
| 2026.07.02 | ₩6,470 | ₩6,710 | ₩6,400 | ₩6,600 | +2.01% | 1.7만 |
|---|
| 2026.07.01 | ₩6,380 | ₩6,490 | ₩6,260 | ₩6,480 | +1.57% | 1.4만 |
|---|
| 2026.06.30 | ₩6,520 | ₩6,520 | ₩6,300 | ₩6,300 | -3.37% | 6.7천 |
|---|
| 2026.06.29 | ₩6,240 | ₩6,530 | ₩6,210 | ₩6,460 | +3.53% | 1.4만 |
|---|
| 2026.06.26 | ₩6,350 | ₩6,380 | ₩6,160 | ₩6,290 | -0.94% | 1.1만 |
|---|
| 2026.06.25 | ₩6,440 | ₩6,530 | ₩6,310 | ₩6,500 | +0.93% | 9.1천 |
|---|
| 2026.06.24 | ₩6,710 | ₩6,710 | ₩6,300 | ₩6,490 | -3.28% | 2.2만 |
|---|
| 2026.06.23 | ₩6,910 | ₩6,910 | ₩6,420 | ₩6,530 | -5.50% | 2.8만 |
|---|
| 2026.06.22 | ₩7,150 | ₩7,150 | ₩6,520 | ₩6,850 | -4.20% | 1.6만 |
|---|
| 2026.06.19 | ₩7,220 | ₩7,220 | ₩6,770 | ₩7,080 | -1.94% | 1.5만 |
|---|
| 2026.06.18 | ₩7,450 | ₩7,500 | ₩7,130 | ₩7,280 | -2.28% | 7.6만 |
|---|
| 2026.06.17 | ₩7,400 | ₩7,490 | ₩7,120 | ₩7,450 | +0.68% | 9.8천 |
|---|
| 2026.06.16 | ₩7,320 | ₩7,400 | ₩7,240 | ₩7,240 | -1.09% | 2.5천 |
|---|
| 2026.06.15 | ₩7,510 | ₩7,510 | ₩7,170 | ₩7,350 | -2.13% | 5.6천 |
|---|
| 2026.06.12 | ₩7,100 | ₩7,170 | ₩7,070 | ₩7,150 | +0.70% | 5천 |
|---|
| 2026.06.11 | ₩7,190 | ₩7,190 | ₩6,870 | ₩7,100 | -1.25% | 6.3천 |
|---|
| 2026.06.10 | ₩7,270 | ₩7,270 | ₩6,860 | ₩6,990 | -3.85% | 4.9천 |
|---|
| 2026.06.09 | ₩7,330 | ₩7,330 | ₩7,150 | ₩7,150 | -2.46% | 8.3천 |
|---|
| 2026.06.08 | ₩7,370 | ₩7,370 | ₩7,050 | ₩7,310 | -0.81% | 1.5만 |
|---|
| 2026.06.05 | ₩7,370 | ₩7,450 | ₩7,180 | ₩7,380 | +0.14% | 1.2만 |
|---|
| 2026.06.04 | ₩7,510 | ₩7,510 | ₩7,320 | ₩7,430 | -1.07% | 5.1천 |
|---|
| 2026.06.02 | ₩7,700 | ₩7,710 | ₩7,310 | ₩7,390 | -4.03% | 9.5천 |
|---|
| 2026.06.01 | ₩8,130 | ₩8,130 | ₩7,410 | ₩7,500 | -7.75% | 1.6만 |
|---|
| 2026.05.29 | ₩8,210 | ₩8,210 | ₩7,800 | ₩7,900 | -3.78% | 6.2천 |
|---|
| 2026.05.28 | ₩8,320 | ₩8,470 | ₩7,900 | ₩8,210 | -1.32% | 2.3만 |
|---|
| 2026.05.27 | ₩8,470 | ₩8,510 | ₩8,150 | ₩8,320 | -1.77% | 1만 |
|---|
| 2026.05.26 | ₩8,610 | ₩8,610 | ₩8,250 | ₩8,530 | -0.93% | 1.7만 |
|---|
| 2026.05.22 | ₩8,600 | ₩8,610 | ₩8,400 | ₩8,610 | +0.12% | 1.3만 |
|---|
| 2026.05.21 | ₩8,610 | ₩8,690 | ₩7,990 | ₩8,450 | -1.86% | 2.4만 |
|---|
| 2026.05.20 | ₩8,590 | ₩8,590 | ₩8,390 | ₩8,570 | -0.23% | 1.6만 |
|---|
| 2026.05.19 | ₩8,790 | ₩8,820 | ₩8,620 | ₩8,630 | -1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩8,550 | ₩8,890 | ₩8,480 | ₩8,790 | +2.81% | 1.4만 |
|---|
| 2026.05.15 | ₩8,670 | ₩8,790 | ₩8,510 | ₩8,760 | +1.04% | 2.8만 |
|---|
| 2026.05.14 | ₩8,410 | ₩8,850 | ₩8,410 | ₩8,680 | +3.21% | 2.1만 |
|---|
| 2026.05.13 | ₩8,490 | ₩8,570 | ₩8,360 | ₩8,490 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩8,490 | ₩8,580 | ₩8,310 | ₩8,410 | -0.94% | 2.1만 |
|---|
| 2026.05.11 | ₩8,760 | ₩8,760 | ₩8,460 | ₩8,500 | -2.97% | 2만 |
|---|
| 2026.05.08 | ₩8,740 | ₩8,750 | ₩8,510 | ₩8,750 | +0.11% | 6.1천 |
|---|
| 2026.05.07 | ₩8,880 | ₩8,880 | ₩8,520 | ₩8,650 | -2.59% | 8.6천 |
|---|
| 2026.05.06 | ₩8,910 | ₩8,910 | ₩8,540 | ₩8,640 | -3.03% | 2.4만 |
|---|
| 2026.05.04 | ₩9,000 | ₩9,060 | ₩8,830 | ₩8,830 | -1.89% | 8.4천 |
|---|
| 2026.04.30 | ₩9,030 | ₩9,080 | ₩8,910 | ₩9,000 | -0.33% | 9.6천 |
|---|
| 2026.04.29 | ₩8,960 | ₩9,110 | ₩8,960 | ₩9,100 | +1.56% | 9.8천 |
|---|
| 2026.04.28 | ₩8,950 | ₩9,000 | ₩8,880 | ₩8,960 | +0.11% | 2.7천 |
|---|
| 2026.04.27 | ₩8,930 | ₩9,000 | ₩8,880 | ₩8,950 | +0.22% | 3.7천 |
|---|
| 2026.04.24 | ₩8,950 | ₩8,950 | ₩8,810 | ₩8,930 | -0.22% | 6.3천 |
|---|
| 2026.04.23 | ₩9,080 | ₩9,080 | ₩8,700 | ₩8,950 | -1.43% | 1.5만 |
|---|
| 2026.04.22 | ₩8,910 | ₩9,150 | ₩8,870 | ₩9,000 | +1.01% | 2.2만 |
|---|
| 2026.04.21 | ₩8,830 | ₩9,030 | ₩8,800 | ₩8,950 | +1.36% | 2.8만 |
|---|
| 2026.04.20 | ₩8,940 | ₩9,030 | ₩8,790 | ₩8,800 | -1.57% | 2.7만 |
|---|
| 2026.04.17 | ₩8,620 | ₩9,160 | ₩8,560 | ₩8,940 | +3.71% | 6.3만 |
|---|
| 2026.04.16 | ₩8,430 | ₩8,650 | ₩8,340 | ₩8,620 | +2.25% | 1만 |
|---|
| 2026.04.15 | ₩8,250 | ₩8,430 | ₩8,250 | ₩8,410 | +1.94% | 4.6천 |
|---|
| 2026.04.14 | ₩8,250 | ₩8,430 | ₩8,190 | ₩8,250 | 0.00% | 9.7천 |
|---|
| 2026.04.13 | ₩8,110 | ₩8,250 | ₩8,080 | ₩8,250 | +1.73% | 4.1천 |
|---|
| 2026.04.10 | ₩8,140 | ₩8,210 | ₩8,070 | ₩8,150 | +0.12% | 7.6천 |
|---|
| 2026.04.09 | ₩8,070 | ₩8,090 | ₩7,900 | ₩8,010 | -0.74% | 6.9천 |
|---|
| 2026.04.08 | ₩8,300 | ₩8,310 | ₩7,940 | ₩8,040 | -3.13% | 3.6만 |
|---|
| 2026.04.07 | ₩8,560 | ₩8,560 | ₩8,130 | ₩8,140 | -4.91% | 1.9만 |
|---|
| 2026.04.06 | ₩8,660 | ₩9,000 | ₩8,440 | ₩8,560 | -1.15% | 1.3만 |
|---|
| 2026.04.03 | ₩8,510 | ₩8,800 | ₩8,340 | ₩8,660 | +1.76% | 7.8천 |
|---|
| 2026.04.02 | ₩8,590 | ₩8,590 | ₩8,280 | ₩8,490 | -1.16% | 2.7만 |
|---|
| 2026.04.01 | ₩8,500 | ₩8,670 | ₩8,500 | ₩8,590 | +1.06% | 6.1천 |
|---|
| 2026.03.31 | ₩8,550 | ₩8,640 | ₩8,410 | ₩8,430 | -1.40% | 8.7천 |
|---|
| 2026.03.30 | ₩8,930 | ₩8,930 | ₩8,570 | ₩8,720 | -2.35% | 1.2만 |
|---|
| 2026.03.27 | ₩8,790 | ₩8,790 | ₩8,540 | ₩8,730 | -0.68% | 1.2만 |
|---|
| 2026.03.26 | ₩8,640 | ₩8,950 | ₩8,620 | ₩8,790 | +1.74% | 9.3천 |
|---|
| 2026.03.25 | ₩8,530 | ₩8,770 | ₩8,420 | ₩8,640 | +1.29% | 1.1만 |
|---|
| 2026.03.24 | ₩8,530 | ₩8,610 | ₩8,330 | ₩8,570 | +0.47% | 1.2만 |
|---|
| 2026.03.23 | ₩8,850 | ₩8,850 | ₩8,480 | ₩8,480 | -4.18% | 2.6만 |
|---|
| 2026.03.20 | ₩9,110 | ₩9,110 | ₩8,860 | ₩8,900 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩8,730 | ₩9,020 | ₩8,730 | ₩9,020 | +3.32% | 1.3만 |
|---|
| 2026.03.18 | ₩9,150 | ₩9,150 | ₩8,870 | ₩8,970 | -1.97% | 1.3만 |
|---|
| 2026.03.17 | ₩9,170 | ₩9,220 | ₩8,970 | ₩8,970 | -2.18% | 1.4만 |
|---|
| 2026.03.16 | ₩9,280 | ₩9,290 | ₩9,070 | ₩9,170 | -1.19% | 3만 |
|---|
| 2026.03.13 | ₩9,100 | ₩9,300 | ₩8,990 | ₩9,280 | +1.98% | 3.4만 |
|---|
| 2026.03.12 | ₩8,750 | ₩9,110 | ₩8,720 | ₩9,090 | +3.89% | 3.5만 |
|---|
| 2026.03.11 | ₩8,580 | ₩8,830 | ₩8,580 | ₩8,750 | +1.98% | 1.7만 |
|---|
| 2026.03.10 | ₩8,630 | ₩8,660 | ₩8,380 | ₩8,570 | -0.70% | 9.1천 |
|---|
| 2026.03.09 | ₩8,610 | ₩8,800 | ₩8,430 | ₩8,510 | -1.16% | 3만 |
|---|
| 2026.03.06 | ₩8,870 | ₩9,030 | ₩8,600 | ₩8,790 | -0.90% | 2.9만 |
|---|
| 2026.03.05 | ₩8,610 | ₩9,080 | ₩8,550 | ₩8,820 | +2.44% | 3.3만 |
|---|
| 2026.03.04 | ₩8,510 | ₩8,840 | ₩8,450 | ₩8,600 | +1.06% | 3.7만 |
|---|
| 2026.03.03 | ₩8,890 | ₩9,200 | ₩8,570 | ₩8,760 | -1.46% | 3.9만 |
|---|
| 2026.02.27 | ₩8,760 | ₩9,160 | ₩8,470 | ₩8,980 | +2.51% | 6.3만 |
|---|
| 2026.02.26 | ₩9,030 | ₩9,030 | ₩8,590 | ₩8,660 | -4.10% | 6만 |
|---|
| 2026.02.25 | ₩8,950 | ₩9,100 | ₩8,550 | ₩8,870 | -0.89% | 9.9만 |
|---|
| 2026.02.24 | ₩8,570 | ₩9,850 | ₩8,310 | ₩8,950 | +4.43% | 82만 |
|---|
| 2026.02.23 | ₩8,280 | ₩8,400 | ₩8,160 | ₩8,210 | -0.85% | 1.4만 |
|---|
| 2026.02.20 | ₩8,140 | ₩8,220 | ₩8,100 | ₩8,210 | +0.86% | 5.2천 |
|---|
| 2026.02.19 | ₩8,130 | ₩8,200 | ₩8,080 | ₩8,140 | +0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩8,180 | ₩8,180 | ₩8,060 | ₩8,130 | -0.61% | 5.9천 |
|---|
| 2026.02.12 | ₩8,140 | ₩8,280 | ₩8,140 | ₩8,230 | +1.11% | 6천 |
|---|
| 2026.02.11 | ₩8,080 | ₩8,200 | ₩8,010 | ₩8,180 | +1.24% | 1만 |
|---|
| 2026.02.10 | ₩8,080 | ₩8,080 | ₩7,930 | ₩8,060 | -0.25% | 3천 |
|---|
| 2026.02.09 | ₩8,030 | ₩8,070 | ₩7,970 | ₩8,020 | -0.12% | 2.8천 |
|---|
| 2026.02.06 | ₩8,030 | ₩8,030 | ₩7,920 | ₩8,020 | -0.12% | 5.4천 |
|---|
| 2026.02.05 | ₩8,090 | ₩8,090 | ₩8,010 | ₩8,040 | -0.62% | 3.5천 |
|---|
| 2026.02.04 | ₩8,030 | ₩8,100 | ₩7,980 | ₩8,090 | +0.75% | 6.4천 |
|---|
| 2026.02.03 | ₩7,990 | ₩8,120 | ₩7,930 | ₩8,090 | +1.25% | 7.4천 |
|---|
| 2026.02.02 | ₩8,090 | ₩8,090 | ₩7,980 | ₩8,040 | -0.62% | 5.1천 |
|---|
| 2026.01.30 | ₩8,100 | ₩8,100 | ₩7,920 | ₩8,050 | -0.62% | 6.4천 |
|---|
| 2026.01.29 | ₩8,100 | ₩8,100 | ₩7,920 | ₩8,030 | -0.86% | 4.4천 |
|---|
| 2026.01.28 | ₩8,020 | ₩8,060 | ₩7,930 | ₩8,010 | -0.12% | 7천 |
|---|
| 2026.01.27 | ₩8,020 | ₩8,140 | ₩7,900 | ₩8,020 | 0.00% | 3.5천 |
|---|
| 2026.01.26 | ₩8,070 | ₩8,100 | ₩7,890 | ₩8,020 | -0.62% | 3천 |
|---|
| 2026.01.23 | ₩7,830 | ₩8,100 | ₩7,830 | ₩8,040 | +2.68% | 5.2천 |
|---|
| 2026.01.22 | ₩7,910 | ₩7,920 | ₩7,780 | ₩7,850 | -0.76% | 7.2천 |
|---|
| 2026.01.21 | ₩8,020 | ₩8,030 | ₩7,910 | ₩7,970 | -0.62% | 3.9천 |
|---|
| 2026.01.20 | ₩7,810 | ₩8,150 | ₩7,800 | ₩8,000 | +2.43% | 4.9천 |
|---|
| 2026.01.19 | ₩7,910 | ₩7,940 | ₩7,850 | ₩7,870 | -0.51% | 5천 |
|---|
| 2026.01.16 | ₩7,880 | ₩7,950 | ₩7,750 | ₩7,910 | +0.38% | 7.2천 |
|---|
| 2026.01.15 | ₩8,020 | ₩8,020 | ₩7,900 | ₩7,920 | -1.25% | 4.7천 |
|---|
| 2026.01.14 | ₩8,000 | ₩8,030 | ₩7,930 | ₩8,010 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩7,880 | ₩8,240 | ₩7,860 | ₩8,010 | +1.65% | 5.8천 |
|---|
| 2026.01.12 | ₩8,000 | ₩8,300 | ₩7,900 | ₩7,950 | -0.63% | 5.9천 |
|---|
| 2026.01.09 | ₩8,050 | ₩8,120 | ₩8,010 | ₩8,010 | -0.50% | 4.9천 |
|---|
| 2026.01.08 | ₩8,220 | ₩8,220 | ₩8,040 | ₩8,110 | -1.34% | 4.1천 |
|---|
| 2026.01.07 | ₩8,300 | ₩8,470 | ₩8,130 | ₩8,220 | -0.96% | 3.6천 |
|---|
| 2026.01.06 | ₩8,230 | ₩8,490 | ₩8,170 | ₩8,300 | +0.85% | 3.7천 |
|---|
| 2026.01.05 | ₩8,110 | ₩8,400 | ₩8,040 | ₩8,230 | +1.48% | 9.7천 |
|---|
| 2026.01.02 | ₩8,030 | ₩8,150 | ₩8,030 | ₩8,150 | +1.49% | 2.3천 |
|---|
| 2025.12.30 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,040 | -1.59% | 2.1천 |
|---|
| 2025.12.29 | ₩8,120 | ₩8,150 | ₩8,050 | ₩8,110 | -0.12% | 4.8천 |
|---|
| 2025.12.26 | ₩8,090 | ₩8,220 | ₩8,080 | ₩8,180 | +1.11% | 3.8천 |
|---|
| 2025.12.24 | ₩8,050 | ₩8,100 | ₩8,000 | ₩8,020 | -0.37% | 4.3천 |
|---|
| 2025.12.23 | ₩8,150 | ₩8,150 | ₩8,060 | ₩8,130 | -0.25% | 2천 |
|---|
| 2025.12.22 | ₩8,210 | ₩8,210 | ₩8,050 | ₩8,150 | -0.73% | 4.3천 |
|---|
| 2025.12.19 | ₩8,160 | ₩8,230 | ₩8,120 | ₩8,210 | +0.61% | 4.6천 |
|---|
| 2025.12.18 | ₩8,220 | ₩8,220 | ₩8,100 | ₩8,160 | -0.73% | 1.3천 |
|---|
| 2025.12.17 | ₩8,200 | ₩8,220 | ₩8,100 | ₩8,150 | -0.61% | 7.3천 |
|---|
| 2025.12.16 | ₩8,450 | ₩8,450 | ₩8,090 | ₩8,200 | -2.96% | 1만 |
|---|
| 2025.12.15 | ₩8,380 | ₩8,460 | ₩8,300 | ₩8,430 | +0.60% | 9.7천 |
|---|
| 2025.12.12 | ₩8,320 | ₩8,430 | ₩8,300 | ₩8,380 | +0.72% | 5.4천 |
|---|
| 2025.12.11 | ₩8,230 | ₩8,360 | ₩8,230 | ₩8,290 | +0.73% | 3.1천 |
|---|
| 2025.12.10 | ₩8,360 | ₩8,360 | ₩8,200 | ₩8,200 | -1.91% | 3.6천 |
|---|
| 2025.12.09 | ₩8,280 | ₩8,400 | ₩8,230 | ₩8,360 | +0.97% | 4.7천 |
|---|
| 2025.12.08 | ₩8,290 | ₩8,340 | ₩8,150 | ₩8,340 | +0.60% | 8천 |
|---|
| 2025.12.05 | ₩8,140 | ₩8,390 | ₩8,140 | ₩8,340 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩8,230 | ₩8,430 | ₩8,200 | ₩8,200 | -0.36% | 1.1만 |
|---|
| 2025.12.03 | ₩8,210 | ₩8,430 | ₩8,100 | ₩8,290 | +0.97% | 1.3만 |
|---|
| 2025.12.02 | ₩8,270 | ₩8,360 | ₩8,180 | ₩8,210 | -0.73% | 1.5만 |
|---|
| 2025.12.01 | ₩8,180 | ₩9,290 | ₩8,180 | ₩8,380 | +2.44% | 21.3만 |
|---|
| 2025.11.28 | ₩7,910 | ₩8,240 | ₩7,900 | ₩8,180 | +3.41% | 1.1만 |
|---|
| 2025.11.27 | ₩7,700 | ₩8,090 | ₩7,700 | ₩8,000 | +3.90% | 9.1천 |
|---|
| 2025.11.26 | ₩7,760 | ₩7,760 | ₩7,600 | ₩7,700 | -0.77% | 4.3천 |
|---|
| 2025.11.25 | ₩7,820 | ₩7,840 | ₩7,670 | ₩7,720 | -1.28% | 3천 |
|---|
| 2025.11.24 | ₩7,940 | ₩7,940 | ₩7,730 | ₩7,800 | -1.76% | 1.3천 |
|---|
| 2025.11.21 | ₩7,940 | ₩7,970 | ₩7,800 | ₩7,840 | -1.26% | 4.8천 |
|---|
| 2025.11.20 | ₩7,920 | ₩8,020 | ₩7,880 | ₩7,940 | +0.25% | 2천 |
|---|
| 2025.11.19 | ₩7,740 | ₩7,940 | ₩7,740 | ₩7,880 | +1.81% | 1.6천 |
|---|
| 2025.11.18 | ₩7,930 | ₩8,030 | ₩7,840 | ₩7,840 | -1.13% | 3.1천 |
|---|
| 2025.11.17 | ₩7,880 | ₩8,000 | ₩7,810 | ₩8,000 | +1.52% | 2.9천 |
|---|
| 2025.11.14 | ₩7,920 | ₩7,960 | ₩7,880 | ₩7,880 | -0.51% | 2.4천 |
|---|
| 2025.11.13 | ₩7,860 | ₩8,100 | ₩7,860 | ₩7,920 | +0.76% | 4.2천 |
|---|
| 2025.11.12 | ₩7,740 | ₩7,900 | ₩7,700 | ₩7,850 | +1.42% | 4.1천 |
|---|
| 2025.11.11 | ₩7,680 | ₩7,890 | ₩7,650 | ₩7,690 | +0.13% | 8.5천 |
|---|
| 2025.11.10 | ₩7,610 | ₩7,690 | ₩7,520 | ₩7,600 | -0.13% | 3.2천 |
|---|
| 2025.11.07 | ₩7,800 | ₩7,800 | ₩7,550 | ₩7,610 | -2.44% | 1.7천 |
|---|
| 2025.11.06 | ₩7,690 | ₩7,750 | ₩7,570 | ₩7,750 | +0.78% | 3천 |
|---|
| 2025.11.05 | ₩7,650 | ₩7,710 | ₩7,440 | ₩7,530 | -1.57% | 5.3천 |
|---|
| 2025.11.04 | ₩7,890 | ₩7,890 | ₩7,630 | ₩7,650 | -3.04% | 1.7만 |
|---|
| 2025.11.03 | ₩8,150 | ₩8,150 | ₩7,880 | ₩7,890 | -3.19% | 7.1천 |
|---|
| 2025.10.31 | ₩8,070 | ₩8,180 | ₩8,060 | ₩8,140 | +0.87% | 1.8천 |
|---|
| 2025.10.30 | ₩8,300 | ₩8,300 | ₩8,000 | ₩8,030 | -3.25% | 7.7천 |
|---|
| 2025.10.29 | ₩8,350 | ₩8,350 | ₩8,150 | ₩8,210 | -1.68% | 5.4천 |
|---|
| 2025.10.28 | ₩8,390 | ₩8,410 | ₩8,300 | ₩8,350 | -0.48% | 614 |
|---|
| 2025.10.27 | ₩8,370 | ₩8,390 | ₩8,270 | ₩8,390 | +0.24% | 2.7천 |
|---|
| 2025.10.24 | ₩8,150 | ₩8,400 | ₩8,120 | ₩8,360 | +2.58% | 5.4천 |
|---|
| 2025.10.23 | ₩8,250 | ₩8,270 | ₩8,120 | ₩8,230 | -0.24% | 2.8천 |
|---|
| 2025.10.22 | ₩8,280 | ₩8,280 | ₩8,090 | ₩8,210 | -0.85% | 3.2천 |
|---|
| 2025.10.21 | ₩8,350 | ₩8,350 | ₩8,140 | ₩8,260 | -1.08% | 4.9천 |
|---|
| 2025.10.20 | ₩8,340 | ₩8,340 | ₩8,190 | ₩8,240 | -1.20% | 2.3천 |
|---|
| 2025.10.17 | ₩8,500 | ₩8,500 | ₩8,180 | ₩8,310 | -2.24% | 1.1만 |
|---|
| 2025.10.16 | ₩8,710 | ₩8,710 | ₩8,390 | ₩8,400 | -3.56% | 1.4만 |
|---|
| 2025.10.15 | ₩8,680 | ₩8,760 | ₩8,570 | ₩8,690 | +0.12% | 2.9천 |
|---|
| 2025.10.14 | ₩8,770 | ₩8,780 | ₩8,580 | ₩8,640 | -1.48% | 9.3천 |
|---|
| 2025.10.13 | ₩8,990 | ₩8,990 | ₩8,660 | ₩8,780 | -2.34% | 1.6만 |
|---|
| 2025.10.10 | ₩8,940 | ₩9,380 | ₩8,800 | ₩9,040 | +1.12% | 6.6만 |
|---|