시장 데이터를 불러오는 중
전체 종목
국제약품 과거 주가
002720.KS · KOSPI
주요 제품·사업: 항생제,안약,제약 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002720.KS · KOSPI
주요 제품·사업: 항생제,안약,제약 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,650 | ₩4,855 | ₩4,160 | ₩4,270 | -8.17% | 2108.1만 |
| 2026.10.07 | ₩3,605 | ₩4,430 | ₩3,605 | ₩4,430 | +22.88% | 611.4만 |
| 2026.10.06 | ₩3,315 | ₩3,410 | ₩3,300 | ₩3,410 | +2.87% | 10.2만 |
| 2026.10.02 | ₩3,290 | ₩3,325 | ₩3,275 | ₩3,280 | -0.30% | 2.8만 |
| 2026.10.01 | ₩3,220 | ₩3,295 | ₩3,195 | ₩3,270 | +1.55% | 4.5만 |
| 2026.09.30 | ₩3,250 | ₩3,250 | ₩3,190 | ₩3,220 | -0.92% | 1.2만 |
| 2026.09.29 | ₩3,220 | ₩3,265 | ₩3,195 | ₩3,245 | +0.78% | 1.9만 |
| 2026.09.28 | ₩3,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,155 |
| ₩3,250 |
| +1.25% |
| 2.2만 |
| 2026.09.23 | ₩3,230 | ₩3,245 | ₩3,175 | ₩3,235 | +0.15% | 2.8만 |
|---|
| 2026.09.22 | ₩3,245 | ₩3,295 | ₩3,200 | ₩3,230 | -0.46% | 3.2만 |
|---|
| 2026.09.21 | ₩3,290 | ₩3,305 | ₩3,240 | ₩3,255 | -1.06% | 2.4만 |
|---|
| 2026.09.18 | ₩3,285 | ₩3,300 | ₩3,255 | ₩3,285 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩3,250 | ₩3,295 | ₩3,235 | ₩3,255 | +0.15% | 1.9만 |
|---|
| 2026.09.16 | ₩3,280 | ₩3,280 | ₩3,220 | ₩3,250 | -0.91% | 1.8만 |
|---|
| 2026.09.15 | ₩3,230 | ₩3,315 | ₩3,225 | ₩3,290 | +1.86% | 3.3만 |
|---|
| 2026.09.14 | ₩3,315 | ₩3,315 | ₩3,250 | ₩3,265 | -1.51% | 1.9만 |
|---|
| 2026.09.11 | ₩3,335 | ₩3,450 | ₩3,260 | ₩3,305 | -0.90% | 4.4만 |
|---|
| 2026.09.10 | ₩3,345 | ₩3,345 | ₩3,245 | ₩3,325 | -0.60% | 2.8만 |
|---|
| 2026.09.09 | ₩3,360 | ₩3,365 | ₩3,300 | ₩3,325 | -1.04% | 2.4만 |
|---|
| 2026.09.08 | ₩3,380 | ₩3,420 | ₩3,355 | ₩3,355 | -0.74% | 2.6만 |
|---|
| 2026.09.07 | ₩3,430 | ₩3,430 | ₩3,370 | ₩3,395 | -1.02% | 2.4만 |
|---|
| 2026.09.04 | ₩3,415 | ₩3,430 | ₩3,355 | ₩3,415 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩3,420 | ₩3,450 | ₩3,315 | ₩3,385 | -1.02% | 2.9만 |
|---|
| 2026.09.02 | ₩3,510 | ₩3,510 | ₩3,405 | ₩3,415 | -2.71% | 7.7만 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,580 | ₩3,310 | ₩3,435 | +2.54% | 18.2만 |
|---|
| 2026.08.31 | ₩3,420 | ₩3,420 | ₩3,340 | ₩3,385 | -1.02% | 5.2만 |
|---|
| 2026.08.28 | ₩3,360 | ₩3,420 | ₩3,265 | ₩3,420 | +1.79% | 10.3만 |
|---|
| 2026.08.27 | ₩3,280 | ₩3,370 | ₩3,280 | ₩3,360 | +2.44% | 5.3만 |
|---|
| 2026.08.26 | ₩3,335 | ₩3,440 | ₩3,290 | ₩3,330 | -0.15% | 9.3만 |
|---|
| 2026.08.25 | ₩3,390 | ₩3,390 | ₩3,130 | ₩3,335 | -1.62% | 14.8만 |
|---|
| 2026.08.24 | ₩3,240 | ₩3,765 | ₩3,185 | ₩3,395 | +4.78% | 103.1만 |
|---|
| 2026.08.21 | ₩3,240 | ₩3,240 | ₩3,125 | ₩3,215 | -0.77% | 3.5만 |
|---|
| 2026.08.20 | ₩3,240 | ₩3,285 | ₩3,090 | ₩3,235 | -0.15% | 3.5만 |
|---|
| 2026.08.19 | ₩3,150 | ₩3,255 | ₩3,150 | ₩3,190 | +1.27% | 3.1만 |
|---|
| 2026.08.18 | ₩3,355 | ₩3,355 | ₩3,235 | ₩3,255 | -2.98% | 2.8만 |
|---|
| 2026.08.14 | ₩3,400 | ₩3,400 | ₩3,305 | ₩3,355 | -1.32% | 3만 |
|---|
| 2026.08.13 | ₩3,365 | ₩3,405 | ₩3,300 | ₩3,380 | +0.45% | 4.8만 |
|---|
| 2026.08.12 | ₩3,440 | ₩3,460 | ₩3,360 | ₩3,385 | -1.60% | 2.4만 |
|---|
| 2026.08.11 | ₩3,395 | ₩3,500 | ₩3,395 | ₩3,410 | +0.44% | 2.6만 |
|---|
| 2026.08.10 | ₩3,350 | ₩3,460 | ₩3,340 | ₩3,435 | +2.54% | 3.4만 |
|---|
| 2026.08.07 | ₩3,345 | ₩3,350 | ₩3,300 | ₩3,350 | +0.15% | 2.3만 |
|---|
| 2026.08.06 | ₩3,245 | ₩3,325 | ₩3,245 | ₩3,325 | +2.47% | 2.6만 |
|---|
| 2026.08.05 | ₩3,300 | ₩3,360 | ₩3,250 | ₩3,275 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩3,155 | ₩3,295 | ₩3,155 | ₩3,265 | +3.49% | 3.4만 |
|---|
| 2026.08.03 | ₩3,170 | ₩3,240 | ₩3,095 | ₩3,185 | +0.47% | 4.2만 |
|---|
| 2026.07.31 | ₩3,050 | ₩3,195 | ₩3,050 | ₩3,175 | +4.10% | 6.3만 |
|---|
| 2026.07.30 | ₩2,810 | ₩3,115 | ₩2,810 | ₩3,045 | +8.36% | 5만 |
|---|
| 2026.07.29 | ₩3,165 | ₩3,190 | ₩2,965 | ₩3,090 | -2.37% | 15.5만 |
|---|
| 2026.07.28 | ₩3,270 | ₩3,270 | ₩3,140 | ₩3,185 | -2.60% | 4만 |
|---|
| 2026.07.27 | ₩3,310 | ₩3,395 | ₩3,245 | ₩3,300 | -0.30% | 3.4만 |
|---|
| 2026.07.24 | ₩3,370 | ₩3,420 | ₩3,280 | ₩3,300 | -2.08% | 3.5만 |
|---|
| 2026.07.23 | ₩3,250 | ₩3,375 | ₩3,250 | ₩3,370 | +3.69% | 4.4만 |
|---|
| 2026.07.22 | ₩3,335 | ₩3,395 | ₩3,200 | ₩3,320 | -0.45% | 5.2만 |
|---|
| 2026.07.21 | ₩3,315 | ₩3,380 | ₩3,270 | ₩3,330 | +0.45% | 4.3만 |
|---|
| 2026.07.20 | ₩3,500 | ₩3,515 | ₩3,300 | ₩3,390 | -3.14% | 5.3만 |
|---|
| 2026.07.16 | ₩3,430 | ₩3,590 | ₩3,400 | ₩3,490 | +1.75% | 10.3만 |
|---|
| 2026.07.15 | ₩3,360 | ₩3,465 | ₩3,360 | ₩3,420 | +1.79% | 6.7만 |
|---|
| 2026.07.14 | ₩3,445 | ₩3,445 | ₩3,295 | ₩3,390 | -1.60% | 10.3만 |
|---|
| 2026.07.13 | ₩3,455 | ₩3,520 | ₩3,350 | ₩3,435 | -0.58% | 5.4만 |
|---|
| 2026.07.10 | ₩3,330 | ₩3,475 | ₩3,330 | ₩3,455 | +3.75% | 4.7만 |
|---|
| 2026.07.09 | ₩3,365 | ₩3,500 | ₩3,300 | ₩3,370 | +0.15% | 5.7만 |
|---|
| 2026.07.08 | ₩3,360 | ₩3,430 | ₩3,275 | ₩3,390 | +0.89% | 8.1만 |
|---|
| 2026.07.07 | ₩3,340 | ₩3,420 | ₩3,270 | ₩3,355 | +0.45% | 5.3만 |
|---|
| 2026.07.06 | ₩3,380 | ₩3,440 | ₩3,330 | ₩3,365 | -0.44% | 5.1만 |
|---|
| 2026.07.03 | ₩3,335 | ₩3,420 | ₩3,260 | ₩3,380 | +1.35% | 3.7만 |
|---|
| 2026.07.02 | ₩3,360 | ₩3,435 | ₩3,300 | ₩3,300 | -1.79% | 5.4만 |
|---|
| 2026.07.01 | ₩3,370 | ₩3,445 | ₩3,280 | ₩3,390 | +0.59% | 5만 |
|---|
| 2026.06.30 | ₩3,415 | ₩3,450 | ₩3,305 | ₩3,320 | -2.78% | 4.7만 |
|---|
| 2026.06.29 | ₩3,145 | ₩3,415 | ₩3,145 | ₩3,415 | +8.59% | 7.3만 |
|---|
| 2026.06.26 | ₩3,305 | ₩3,305 | ₩3,115 | ₩3,175 | -3.93% | 9.7만 |
|---|
| 2026.06.25 | ₩3,265 | ₩3,390 | ₩3,265 | ₩3,305 | +1.23% | 5.8만 |
|---|
| 2026.06.24 | ₩3,200 | ₩3,365 | ₩3,200 | ₩3,265 | +2.03% | 5.9만 |
|---|
| 2026.06.23 | ₩3,300 | ₩3,470 | ₩3,255 | ₩3,275 | -0.76% | 6.5만 |
|---|
| 2026.06.22 | ₩3,380 | ₩3,450 | ₩3,370 | ₩3,400 | +0.59% | 4.4만 |
|---|
| 2026.06.19 | ₩3,480 | ₩3,520 | ₩3,345 | ₩3,405 | -2.16% | 5.1만 |
|---|
| 2026.06.18 | ₩3,630 | ₩3,630 | ₩3,480 | ₩3,480 | -4.13% | 9.4만 |
|---|
| 2026.06.17 | ₩3,535 | ₩3,700 | ₩3,510 | ₩3,630 | +2.69% | 6.9만 |
|---|
| 2026.06.16 | ₩3,580 | ₩3,600 | ₩3,500 | ₩3,560 | -0.56% | 2.9만 |
|---|
| 2026.06.15 | ₩3,570 | ₩3,640 | ₩3,515 | ₩3,530 | -1.12% | 4.8만 |
|---|
| 2026.06.12 | ₩3,550 | ₩3,580 | ₩3,455 | ₩3,520 | -0.85% | 4.7만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,470 | ₩3,315 | ₩3,455 | +1.62% | 5.4만 |
|---|
| 2026.06.10 | ₩3,320 | ₩3,400 | ₩3,250 | ₩3,400 | +2.41% | 4.9만 |
|---|
| 2026.06.09 | ₩3,165 | ₩3,415 | ₩3,165 | ₩3,320 | +4.90% | 6.1만 |
|---|
| 2026.06.08 | ₩3,295 | ₩3,355 | ₩3,155 | ₩3,200 | -2.88% | 12.7만 |
|---|
| 2026.06.05 | ₩3,475 | ₩3,545 | ₩3,400 | ₩3,400 | -2.16% | 11.4만 |
|---|
| 2026.06.04 | ₩3,540 | ₩3,640 | ₩3,470 | ₩3,505 | -0.99% | 9.4만 |
|---|
| 2026.06.02 | ₩3,600 | ₩3,635 | ₩3,455 | ₩3,575 | -0.69% | 10.6만 |
|---|
| 2026.06.01 | ₩3,680 | ₩3,685 | ₩3,530 | ₩3,600 | -2.17% | 12.6만 |
|---|
| 2026.05.29 | ₩3,780 | ₩3,820 | ₩3,660 | ₩3,690 | -2.38% | 10.9만 |
|---|
| 2026.05.28 | ₩3,875 | ₩3,895 | ₩3,650 | ₩3,780 | -2.45% | 14.8만 |
|---|
| 2026.05.27 | ₩3,970 | ₩3,985 | ₩3,835 | ₩3,875 | -2.39% | 13.2만 |
|---|
| 2026.05.26 | ₩4,080 | ₩4,105 | ₩3,960 | ₩3,965 | -2.82% | 7.6만 |
|---|
| 2026.05.22 | ₩3,950 | ₩4,120 | ₩3,950 | ₩4,075 | +3.16% | 7.6만 |
|---|
| 2026.05.21 | ₩4,000 | ₩4,100 | ₩3,930 | ₩3,950 | -1.25% | 11.5만 |
|---|
| 2026.05.20 | ₩4,035 | ₩4,075 | ₩3,930 | ₩4,000 | -0.87% | 13.7만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,160 | ₩4,045 | ₩4,075 | -0.61% | 9.7만 |
|---|
| 2026.05.18 | ₩4,170 | ₩4,170 | ₩4,045 | ₩4,110 | -1.44% | 12만 |
|---|
| 2026.05.15 | ₩4,355 | ₩4,370 | ₩4,170 | ₩4,170 | -4.25% | 13.7만 |
|---|
| 2026.05.14 | ₩4,235 | ₩4,385 | ₩4,225 | ₩4,350 | +2.72% | 14.3만 |
|---|
| 2026.05.13 | ₩4,315 | ₩4,380 | ₩4,250 | ₩4,250 | -1.51% | 7.4만 |
|---|
| 2026.05.12 | ₩4,345 | ₩4,450 | ₩4,175 | ₩4,310 | -0.81% | 26.2만 |
|---|
| 2026.05.11 | ₩4,500 | ₩4,545 | ₩4,300 | ₩4,305 | -4.33% | 24.1만 |
|---|
| 2026.05.08 | ₩4,485 | ₩4,575 | ₩4,475 | ₩4,515 | +0.67% | 6.8만 |
|---|
| 2026.05.07 | ₩4,470 | ₩4,555 | ₩4,380 | ₩4,490 | +0.45% | 14.5만 |
|---|
| 2026.05.06 | ₩4,715 | ₩4,720 | ₩4,445 | ₩4,480 | -4.98% | 45.6만 |
|---|
| 2026.05.04 | ₩4,715 | ₩4,765 | ₩4,700 | ₩4,710 | -0.11% | 18.7만 |
|---|
| 2026.04.30 | ₩4,780 | ₩4,780 | ₩4,700 | ₩4,710 | -1.46% | 11.5만 |
|---|
| 2026.04.29 | ₩4,765 | ₩4,780 | ₩4,705 | ₩4,780 | +0.31% | 7.7만 |
|---|
| 2026.04.28 | ₩4,800 | ₩4,800 | ₩4,715 | ₩4,750 | -1.04% | 12.1만 |
|---|
| 2026.04.27 | ₩4,765 | ₩4,840 | ₩4,755 | ₩4,800 | +0.73% | 12.5만 |
|---|
| 2026.04.24 | ₩4,770 | ₩4,810 | ₩4,710 | ₩4,760 | -0.21% | 10.9만 |
|---|
| 2026.04.23 | ₩4,790 | ₩4,800 | ₩4,700 | ₩4,770 | -0.42% | 20.2만 |
|---|
| 2026.04.22 | ₩4,860 | ₩4,860 | ₩4,755 | ₩4,775 | -1.75% | 13.1만 |
|---|
| 2026.04.21 | ₩4,960 | ₩4,965 | ₩4,795 | ₩4,815 | -2.92% | 26.8만 |
|---|
| 2026.04.20 | ₩5,000 | ₩5,000 | ₩4,900 | ₩4,955 | -0.90% | 17.3만 |
|---|
| 2026.04.17 | ₩4,880 | ₩5,130 | ₩4,880 | ₩5,040 | +3.28% | 52.3만 |
|---|
| 2026.04.16 | ₩4,825 | ₩4,880 | ₩4,800 | ₩4,870 | +0.93% | 14.8만 |
|---|
| 2026.04.15 | ₩4,890 | ₩4,895 | ₩4,780 | ₩4,820 | -1.43% | 16.1만 |
|---|
| 2026.04.14 | ₩4,790 | ₩4,850 | ₩4,775 | ₩4,850 | +1.25% | 9.8만 |
|---|
| 2026.04.13 | ₩4,790 | ₩4,850 | ₩4,755 | ₩4,770 | -0.42% | 14.6만 |
|---|
| 2026.04.10 | ₩4,835 | ₩4,880 | ₩4,795 | ₩4,855 | +0.41% | 15.2만 |
|---|
| 2026.04.09 | ₩4,795 | ₩4,925 | ₩4,715 | ₩4,830 | +0.73% | 23.2만 |
|---|
| 2026.04.08 | ₩4,750 | ₩4,845 | ₩4,750 | ₩4,790 | +0.84% | 11.7만 |
|---|
| 2026.04.07 | ₩4,795 | ₩4,850 | ₩4,660 | ₩4,740 | -1.15% | 13.8만 |
|---|
| 2026.04.06 | ₩4,865 | ₩4,925 | ₩4,770 | ₩4,795 | -1.44% | 12.3만 |
|---|
| 2026.04.03 | ₩4,775 | ₩4,900 | ₩4,770 | ₩4,865 | +1.88% | 13.7만 |
|---|
| 2026.04.02 | ₩4,880 | ₩4,945 | ₩4,655 | ₩4,720 | -3.28% | 29.2만 |
|---|
| 2026.04.01 | ₩4,820 | ₩4,940 | ₩4,820 | ₩4,880 | +1.24% | 23.8만 |
|---|
| 2026.03.31 | ₩4,930 | ₩4,955 | ₩4,760 | ₩4,785 | -2.94% | 37.3만 |
|---|
| 2026.03.30 | ₩5,060 | ₩5,060 | ₩4,915 | ₩4,950 | -2.17% | 22.4만 |
|---|
| 2026.03.27 | ₩5,170 | ₩5,210 | ₩5,010 | ₩5,230 | +1.16% | 29.6만 |
|---|
| 2026.03.26 | ₩5,090 | ₩5,440 | ₩5,020 | ₩5,230 | +2.75% | 114.1만 |
|---|
| 2026.03.25 | ₩4,915 | ₩5,110 | ₩4,865 | ₩5,100 | +3.76% | 25.4만 |
|---|
| 2026.03.24 | ₩4,935 | ₩4,995 | ₩4,830 | ₩4,905 | -0.61% | 16.9만 |
|---|
| 2026.03.23 | ₩4,900 | ₩5,020 | ₩4,780 | ₩4,920 | +0.41% | 23.1만 |
|---|
| 2026.03.20 | ₩4,930 | ₩5,050 | ₩4,710 | ₩4,925 | -0.10% | 36.4만 |
|---|
| 2026.03.19 | ₩5,080 | ₩5,080 | ₩4,860 | ₩4,935 | -2.85% | 55.6만 |
|---|
| 2026.03.18 | ₩5,100 | ₩5,100 | ₩4,980 | ₩5,050 | -0.98% | 32.1만 |
|---|
| 2026.03.17 | ₩4,985 | ₩5,110 | ₩4,965 | ₩5,060 | +1.50% | 34.3만 |
|---|
| 2026.03.16 | ₩4,930 | ₩5,050 | ₩4,895 | ₩4,965 | +0.71% | 25.7만 |
|---|
| 2026.03.13 | ₩4,870 | ₩5,030 | ₩4,805 | ₩4,930 | +1.23% | 24.6만 |
|---|
| 2026.03.12 | ₩4,905 | ₩4,965 | ₩4,830 | ₩4,910 | +0.10% | 19.4만 |
|---|
| 2026.03.11 | ₩4,890 | ₩4,995 | ₩4,840 | ₩4,905 | +0.31% | 34.1만 |
|---|
| 2026.03.10 | ₩4,890 | ₩5,010 | ₩4,835 | ₩4,870 | -0.41% | 31.3만 |
|---|
| 2026.03.09 | ₩4,800 | ₩4,925 | ₩4,740 | ₩4,875 | +1.56% | 40.3만 |
|---|
| 2026.03.06 | ₩4,990 | ₩5,160 | ₩4,830 | ₩4,945 | -0.90% | 55.2만 |
|---|
| 2026.03.05 | ₩4,865 | ₩5,140 | ₩4,850 | ₩4,990 | +2.57% | 106.4만 |
|---|
| 2026.03.04 | ₩4,810 | ₩5,240 | ₩4,500 | ₩4,690 | -2.49% | 193.9만 |
|---|
| 2026.03.03 | ₩4,700 | ₩5,070 | ₩4,640 | ₩4,815 | +2.45% | 113.8만 |
|---|
| 2026.02.27 | ₩4,700 | ₩5,470 | ₩4,625 | ₩4,775 | +1.60% | 656.8만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,765 | ₩4,615 | ₩4,680 | -1.68% | 35.2만 |
|---|
| 2026.02.25 | ₩4,880 | ₩4,895 | ₩4,720 | ₩4,780 | -2.05% | 39.9만 |
|---|
| 2026.02.24 | ₩4,800 | ₩4,900 | ₩4,735 | ₩4,890 | +1.88% | 55.9만 |
|---|
| 2026.02.23 | ₩4,685 | ₩4,850 | ₩4,645 | ₩4,795 | +2.35% | 60.7만 |
|---|
| 2026.02.20 | ₩4,575 | ₩4,660 | ₩4,550 | ₩4,660 | +1.86% | 33.5만 |
|---|
| 2026.02.19 | ₩4,480 | ₩4,600 | ₩4,470 | ₩4,585 | +2.34% | 18.7만 |
|---|
| 2026.02.13 | ₩4,560 | ₩4,560 | ₩4,465 | ₩4,490 | -1.54% | 7만 |
|---|
| 2026.02.12 | ₩4,575 | ₩4,580 | ₩4,505 | ₩4,575 | 0.00% | 7만 |
|---|
| 2026.02.11 | ₩4,625 | ₩4,630 | ₩4,565 | ₩4,580 | -0.97% | 7.5만 |
|---|
| 2026.02.10 | ₩4,570 | ₩4,660 | ₩4,570 | ₩4,625 | +1.20% | 15.6만 |
|---|
| 2026.02.09 | ₩4,550 | ₩4,630 | ₩4,530 | ₩4,580 | +0.66% | 14.1만 |
|---|
| 2026.02.06 | ₩4,545 | ₩4,800 | ₩4,340 | ₩4,585 | +0.88% | 44.4만 |
|---|
| 2026.02.05 | ₩4,540 | ₩4,565 | ₩4,485 | ₩4,545 | +0.11% | 11.4만 |
|---|
| 2026.02.04 | ₩4,455 | ₩4,555 | ₩4,435 | ₩4,540 | +1.91% | 11.2만 |
|---|
| 2026.02.03 | ₩4,460 | ₩4,495 | ₩4,390 | ₩4,465 | +0.11% | 13.5만 |
|---|
| 2026.02.02 | ₩4,500 | ₩4,520 | ₩4,390 | ₩4,455 | -1.00% | 13.9만 |
|---|
| 2026.01.30 | ₩4,610 | ₩4,625 | ₩4,485 | ₩4,515 | -2.06% | 14.5만 |
|---|
| 2026.01.29 | ₩4,595 | ₩4,610 | ₩4,460 | ₩4,610 | +0.33% | 24.8만 |
|---|
| 2026.01.28 | ₩4,600 | ₩4,640 | ₩4,565 | ₩4,600 | 0.00% | 22.3만 |
|---|
| 2026.01.27 | ₩4,575 | ₩4,630 | ₩4,525 | ₩4,600 | +0.55% | 24.2만 |
|---|
| 2026.01.26 | ₩4,535 | ₩4,595 | ₩4,485 | ₩4,575 | +0.88% | 27.1만 |
|---|
| 2026.01.23 | ₩4,475 | ₩4,530 | ₩4,410 | ₩4,510 | +0.78% | 17.5만 |
|---|
| 2026.01.22 | ₩4,385 | ₩4,485 | ₩4,340 | ₩4,475 | +2.05% | 16.2만 |
|---|
| 2026.01.21 | ₩4,450 | ₩4,450 | ₩4,290 | ₩4,380 | -1.57% | 15.2만 |
|---|
| 2026.01.20 | ₩4,315 | ₩4,560 | ₩4,315 | ₩4,460 | +3.36% | 47.9만 |
|---|
| 2026.01.19 | ₩4,260 | ₩4,345 | ₩4,200 | ₩4,310 | +1.17% | 13.7만 |
|---|
| 2026.01.16 | ₩4,130 | ₩4,265 | ₩4,105 | ₩4,235 | +2.54% | 15.5만 |
|---|
| 2026.01.15 | ₩4,105 | ₩4,120 | ₩4,050 | ₩4,100 | -0.12% | 11만 |
|---|
| 2026.01.14 | ₩4,130 | ₩4,140 | ₩4,085 | ₩4,105 | -0.61% | 7.9만 |
|---|
| 2026.01.13 | ₩4,150 | ₩4,175 | ₩4,095 | ₩4,130 | -0.48% | 9.8만 |
|---|
| 2026.01.12 | ₩4,160 | ₩4,205 | ₩4,135 | ₩4,165 | +0.12% | 6.4만 |
|---|
| 2026.01.09 | ₩4,145 | ₩4,170 | ₩4,110 | ₩4,145 | 0.00% | 4.9만 |
|---|
| 2026.01.08 | ₩4,150 | ₩4,180 | ₩4,130 | ₩4,145 | -0.12% | 7.3만 |
|---|
| 2026.01.07 | ₩4,250 | ₩4,255 | ₩4,170 | ₩4,190 | -1.41% | 6.6만 |
|---|
| 2026.01.06 | ₩4,345 | ₩4,345 | ₩4,240 | ₩4,245 | -2.30% | 8.7만 |
|---|
| 2026.01.05 | ₩4,365 | ₩4,370 | ₩4,295 | ₩4,315 | -1.15% | 11.2만 |
|---|
| 2026.01.02 | ₩4,325 | ₩4,390 | ₩4,310 | ₩4,345 | +0.46% | 6.1만 |
|---|
| 2025.12.30 | ₩4,350 | ₩4,350 | ₩4,295 | ₩4,300 | -1.15% | 3.7만 |
|---|
| 2025.12.29 | ₩4,310 | ₩4,385 | ₩4,245 | ₩4,385 | +1.74% | 6.1만 |
|---|
| 2025.12.26 | ₩4,295 | ₩4,345 | ₩4,285 | ₩4,300 | +0.12% | 2.8만 |
|---|
| 2025.12.24 | ₩4,335 | ₩4,335 | ₩4,275 | ₩4,295 | -0.92% | 5.7만 |
|---|
| 2025.12.23 | ₩4,410 | ₩4,415 | ₩4,310 | ₩4,335 | -1.70% | 9.3만 |
|---|
| 2025.12.22 | ₩4,425 | ₩4,460 | ₩4,390 | ₩4,410 | -0.34% | 8.1만 |
|---|
| 2025.12.19 | ₩4,425 | ₩4,425 | ₩4,355 | ₩4,425 | 0.00% | 4.6만 |
|---|
| 2025.12.18 | ₩4,400 | ₩4,415 | ₩4,360 | ₩4,395 | -0.11% | 5.6만 |
|---|
| 2025.12.17 | ₩4,350 | ₩4,475 | ₩4,350 | ₩4,460 | +2.53% | 11만 |
|---|
| 2025.12.16 | ₩4,400 | ₩4,525 | ₩4,320 | ₩4,350 | -1.14% | 8.5만 |
|---|
| 2025.12.15 | ₩4,450 | ₩4,450 | ₩4,380 | ₩4,400 | -1.12% | 5만 |
|---|
| 2025.12.12 | ₩4,465 | ₩4,485 | ₩4,400 | ₩4,455 | -0.22% | 6.4만 |
|---|
| 2025.12.11 | ₩4,400 | ₩4,505 | ₩4,400 | ₩4,465 | +1.48% | 11.2만 |
|---|
| 2025.12.10 | ₩4,475 | ₩4,480 | ₩4,400 | ₩4,400 | -1.68% | 7.6만 |
|---|
| 2025.12.09 | ₩4,500 | ₩4,515 | ₩4,450 | ₩4,485 | -0.33% | 15.6만 |
|---|
| 2025.12.08 | ₩4,385 | ₩4,545 | ₩4,380 | ₩4,470 | +1.94% | 29.2만 |
|---|
| 2025.12.05 | ₩4,345 | ₩4,380 | ₩4,300 | ₩4,365 | +0.46% | 9.7만 |
|---|
| 2025.12.04 | ₩4,375 | ₩4,385 | ₩4,290 | ₩4,320 | -1.26% | 5.6만 |
|---|
| 2025.12.03 | ₩4,320 | ₩4,365 | ₩4,320 | ₩4,365 | +1.04% | 6.2만 |
|---|
| 2025.12.02 | ₩4,340 | ₩4,355 | ₩4,290 | ₩4,335 | -0.12% | 6.4만 |
|---|
| 2025.12.01 | ₩4,355 | ₩4,390 | ₩4,310 | ₩4,330 | -0.57% | 6.8만 |
|---|
| 2025.11.28 | ₩4,300 | ₩4,390 | ₩4,290 | ₩4,345 | +1.05% | 6.1만 |
|---|
| 2025.11.27 | ₩4,320 | ₩4,415 | ₩4,300 | ₩4,300 | -0.46% | 8.3만 |
|---|
| 2025.11.26 | ₩4,255 | ₩4,375 | ₩4,235 | ₩4,340 | +2.00% | 11.5만 |
|---|
| 2025.11.25 | ₩4,260 | ₩4,330 | ₩4,200 | ₩4,240 | -0.47% | 6.1만 |
|---|
| 2025.11.24 | ₩4,305 | ₩4,385 | ₩4,200 | ₩4,235 | -1.63% | 14.3만 |
|---|
| 2025.11.21 | ₩4,350 | ₩4,390 | ₩4,260 | ₩4,280 | -1.61% | 11.1만 |
|---|
| 2025.11.20 | ₩4,280 | ₩4,450 | ₩4,280 | ₩4,390 | +2.57% | 9.6만 |
|---|
| 2025.11.19 | ₩4,345 | ₩4,375 | ₩4,270 | ₩4,275 | -1.61% | 10.4만 |
|---|
| 2025.11.18 | ₩4,450 | ₩4,470 | ₩4,335 | ₩4,365 | -1.91% | 10.7만 |
|---|
| 2025.11.17 | ₩4,470 | ₩4,560 | ₩4,410 | ₩4,450 | -0.45% | 12만 |
|---|
| 2025.11.14 | ₩4,455 | ₩4,595 | ₩4,445 | ₩4,470 | +0.34% | 37.9만 |
|---|
| 2025.11.13 | ₩4,450 | ₩4,565 | ₩4,415 | ₩4,465 | +0.34% | 24.3만 |
|---|
| 2025.11.12 | ₩4,250 | ₩4,670 | ₩4,250 | ₩4,450 | +4.71% | 134만 |
|---|
| 2025.11.11 | ₩4,250 | ₩4,320 | ₩4,220 | ₩4,250 | 0.00% | 5.9만 |
|---|
| 2025.11.10 | ₩4,135 | ₩4,305 | ₩4,135 | ₩4,275 | +3.39% | 9.7만 |
|---|
| 2025.11.07 | ₩4,250 | ₩4,310 | ₩4,095 | ₩4,130 | -2.82% | 20.5만 |
|---|
| 2025.11.06 | ₩4,275 | ₩4,310 | ₩4,200 | ₩4,250 | -0.58% | 8.3만 |
|---|
| 2025.11.05 | ₩4,300 | ₩4,305 | ₩4,165 | ₩4,275 | -0.58% | 12.5만 |
|---|
| 2025.11.04 | ₩4,125 | ₩4,345 | ₩4,105 | ₩4,275 | +3.64% | 19.2만 |
|---|
| 2025.11.03 | ₩4,260 | ₩4,270 | ₩4,150 | ₩4,150 | -2.58% | 19만 |
|---|
| 2025.10.31 | ₩4,215 | ₩4,290 | ₩4,205 | ₩4,265 | +1.19% | 6만 |
|---|
| 2025.10.30 | ₩4,365 | ₩4,365 | ₩4,210 | ₩4,210 | -3.55% | 11.5만 |
|---|
| 2025.10.29 | ₩4,390 | ₩4,390 | ₩4,305 | ₩4,330 | -1.37% | 8만 |
|---|
| 2025.10.28 | ₩4,340 | ₩4,440 | ₩4,310 | ₩4,395 | +1.27% | 16.1만 |
|---|
| 2025.10.27 | ₩4,230 | ₩4,330 | ₩4,195 | ₩4,325 | +2.25% | 11만 |
|---|
| 2025.10.24 | ₩4,265 | ₩4,270 | ₩4,200 | ₩4,230 | -0.82% | 10.8만 |
|---|
| 2025.10.23 | ₩4,280 | ₩4,320 | ₩4,225 | ₩4,250 | -0.70% | 5.3만 |
|---|
| 2025.10.22 | ₩4,300 | ₩4,300 | ₩4,165 | ₩4,280 | -0.47% | 15.1만 |
|---|
| 2025.10.21 | ₩4,325 | ₩4,360 | ₩4,260 | ₩4,300 | -0.58% | 10.3만 |
|---|
| 2025.10.20 | ₩4,290 | ₩4,330 | ₩4,285 | ₩4,330 | +0.93% | 3.9만 |
|---|
| 2025.10.17 | ₩4,345 | ₩4,350 | ₩4,290 | ₩4,295 | -1.15% | 8.6만 |
|---|
| 2025.10.16 | ₩4,420 | ₩4,420 | ₩4,350 | ₩4,370 | -1.13% | 5.5만 |
|---|
| 2025.10.15 | ₩4,330 | ₩4,420 | ₩4,320 | ₩4,410 | +1.85% | 5.4만 |
|---|
| 2025.10.14 | ₩4,330 | ₩4,365 | ₩4,220 | ₩4,330 | 0.00% | 14.6만 |
|---|
| 2025.10.13 | ₩4,330 | ₩4,380 | ₩4,260 | ₩4,330 | 0.00% | 8.8만 |
|---|
| 2025.10.10 | ₩4,360 | ₩4,405 | ₩4,345 | ₩4,380 | +0.46% | 10.4만 |
|---|