시장 데이터를 불러오는 중
전체 종목
신신제약 과거 주가
002800.KQ · KOSDAQ
주요 제품·사업: 파스류 (신신파스 아렉스 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002800.KQ · KOSDAQ
주요 제품·사업: 파스류 (신신파스 아렉스 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,605 | ₩4,605 | ₩4,470 | ₩4,470 | -2.93% | 5.3만 |
| 2026.10.07 | ₩4,470 | ₩4,655 | ₩4,465 | ₩4,630 | +3.58% | 8.7만 |
| 2026.10.06 | ₩4,430 | ₩4,475 | ₩4,420 | ₩4,460 | +0.68% | 8.2천 |
| 2026.10.02 | ₩4,470 | ₩4,470 | ₩4,435 | ₩4,455 | -0.34% | 6.2천 |
| 2026.10.01 | ₩4,430 | ₩4,460 | ₩4,390 | ₩4,440 | +0.23% | 7.8천 |
| 2026.09.30 | ₩4,425 | ₩4,445 | ₩4,395 | ₩4,435 | +0.23% | 8.1천 |
| 2026.09.29 | ₩4,435 | ₩4,435 | ₩4,380 | ₩4,425 | -0.23% | 8.1천 |
| 2026.09.28 | ₩4,425 | ₩4,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,410 |
| ₩4,415 |
| -0.23% |
| 1.4만 |
| 2026.09.23 | ₩4,405 | ₩4,430 | ₩4,360 | ₩4,425 | +0.45% | 1.5만 |
|---|
| 2026.09.22 | ₩4,430 | ₩4,465 | ₩4,355 | ₩4,400 | -0.68% | 1.8만 |
|---|
| 2026.09.21 | ₩4,460 | ₩4,510 | ₩4,395 | ₩4,420 | -0.90% | 2.6만 |
|---|
| 2026.09.18 | ₩4,470 | ₩4,505 | ₩4,450 | ₩4,490 | +0.45% | 1.3만 |
|---|
| 2026.09.17 | ₩4,440 | ₩4,515 | ₩4,440 | ₩4,465 | +0.56% | 2.2만 |
|---|
| 2026.09.16 | ₩4,510 | ₩4,510 | ₩4,415 | ₩4,465 | -1.00% | 2만 |
|---|
| 2026.09.15 | ₩4,470 | ₩4,545 | ₩4,420 | ₩4,480 | +0.22% | 2.4만 |
|---|
| 2026.09.14 | ₩4,560 | ₩4,565 | ₩4,460 | ₩4,495 | -1.43% | 2만 |
|---|
| 2026.09.11 | ₩4,610 | ₩4,610 | ₩4,560 | ₩4,560 | -1.08% | 2만 |
|---|
| 2026.09.10 | ₩4,640 | ₩4,645 | ₩4,570 | ₩4,645 | +0.11% | 1.7만 |
|---|
| 2026.09.09 | ₩4,625 | ₩4,645 | ₩4,575 | ₩4,640 | +0.32% | 2.8만 |
|---|
| 2026.09.08 | ₩4,630 | ₩4,725 | ₩4,560 | ₩4,625 | -0.11% | 4.6만 |
|---|
| 2026.09.07 | ₩4,645 | ₩4,770 | ₩4,585 | ₩4,630 | -0.32% | 4.1만 |
|---|
| 2026.09.04 | ₩4,605 | ₩4,700 | ₩4,515 | ₩4,610 | +0.11% | 4.8만 |
|---|
| 2026.09.03 | ₩4,650 | ₩4,720 | ₩4,550 | ₩4,560 | -1.94% | 7.1만 |
|---|
| 2026.09.02 | ₩4,715 | ₩4,750 | ₩4,610 | ₩4,685 | -0.64% | 10.4만 |
|---|
| 2026.09.01 | ₩4,700 | ₩5,160 | ₩4,610 | ₩4,700 | 0.00% | 116.4만 |
|---|
| 2026.08.31 | ₩4,590 | ₩4,665 | ₩4,545 | ₩4,665 | +1.63% | 5.4만 |
|---|
| 2026.08.28 | ₩4,525 | ₩4,600 | ₩4,480 | ₩4,590 | +1.44% | 3.6만 |
|---|
| 2026.08.27 | ₩4,525 | ₩4,530 | ₩4,450 | ₩4,520 | -0.11% | 4.2만 |
|---|
| 2026.08.26 | ₩4,420 | ₩4,775 | ₩4,390 | ₩4,510 | +2.04% | 66.6만 |
|---|
| 2026.08.25 | ₩4,380 | ₩4,430 | ₩4,315 | ₩4,390 | +0.23% | 2.4만 |
|---|
| 2026.08.24 | ₩4,370 | ₩4,420 | ₩4,305 | ₩4,380 | +0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩4,445 | ₩4,460 | ₩4,355 | ₩4,370 | -1.69% | 2.5만 |
|---|
| 2026.08.20 | ₩4,545 | ₩4,545 | ₩4,405 | ₩4,445 | -2.20% | 2.4만 |
|---|
| 2026.08.19 | ₩4,505 | ₩4,510 | ₩4,365 | ₩4,455 | -1.11% | 1.8만 |
|---|
| 2026.08.18 | ₩4,545 | ₩4,580 | ₩4,440 | ₩4,540 | -0.11% | 4.4만 |
|---|
| 2026.08.14 | ₩4,440 | ₩4,645 | ₩4,380 | ₩4,540 | +2.25% | 10.1만 |
|---|
| 2026.08.13 | ₩4,420 | ₩4,490 | ₩4,360 | ₩4,430 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩4,465 | ₩4,495 | ₩4,425 | ₩4,485 | +0.45% | 2만 |
|---|
| 2026.08.11 | ₩4,435 | ₩4,555 | ₩4,410 | ₩4,440 | +0.11% | 2.8만 |
|---|
| 2026.08.10 | ₩4,300 | ₩4,460 | ₩4,300 | ₩4,460 | +3.72% | 4.2만 |
|---|
| 2026.08.07 | ₩4,365 | ₩4,395 | ₩4,305 | ₩4,320 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩4,300 | ₩4,385 | ₩4,250 | ₩4,320 | +0.47% | 2.7만 |
|---|
| 2026.08.05 | ₩4,330 | ₩4,400 | ₩4,270 | ₩4,300 | -0.69% | 2만 |
|---|
| 2026.08.04 | ₩4,200 | ₩4,415 | ₩4,200 | ₩4,270 | +1.67% | 2.8만 |
|---|
| 2026.08.03 | ₩4,140 | ₩4,310 | ₩4,120 | ₩4,220 | +1.93% | 1.3만 |
|---|
| 2026.07.31 | ₩4,050 | ₩4,200 | ₩4,050 | ₩4,140 | +2.22% | 1.8만 |
|---|
| 2026.07.30 | ₩3,900 | ₩4,135 | ₩3,900 | ₩4,020 | +3.08% | 1.4만 |
|---|
| 2026.07.29 | ₩4,205 | ₩4,245 | ₩3,900 | ₩4,015 | -4.52% | 7.6만 |
|---|
| 2026.07.28 | ₩4,245 | ₩4,365 | ₩4,100 | ₩4,180 | -1.53% | 2.5만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,430 | ₩4,285 | ₩4,345 | -1.25% | 1.4만 |
|---|
| 2026.07.24 | ₩4,360 | ₩4,400 | ₩4,325 | ₩4,340 | -0.46% | 1.5만 |
|---|
| 2026.07.23 | ₩4,230 | ₩4,365 | ₩4,205 | ₩4,360 | +3.07% | 2.2만 |
|---|
| 2026.07.22 | ₩4,215 | ₩4,325 | ₩4,205 | ₩4,205 | -0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩4,170 | ₩4,270 | ₩4,125 | ₩4,250 | +1.92% | 1.3만 |
|---|
| 2026.07.20 | ₩4,290 | ₩4,305 | ₩4,190 | ₩4,250 | -0.93% | 2.1만 |
|---|
| 2026.07.16 | ₩4,285 | ₩4,500 | ₩4,285 | ₩4,305 | +0.47% | 8.7만 |
|---|
| 2026.07.15 | ₩4,240 | ₩4,385 | ₩4,240 | ₩4,355 | +2.71% | 2.2만 |
|---|
| 2026.07.14 | ₩4,280 | ₩4,355 | ₩4,000 | ₩4,160 | -2.80% | 10.8만 |
|---|
| 2026.07.13 | ₩4,420 | ₩4,455 | ₩4,220 | ₩4,280 | -3.17% | 3.2만 |
|---|
| 2026.07.10 | ₩4,210 | ₩4,440 | ₩4,210 | ₩4,420 | +4.99% | 3.4만 |
|---|
| 2026.07.09 | ₩4,280 | ₩4,340 | ₩4,140 | ₩4,240 | -0.93% | 6.1만 |
|---|
| 2026.07.08 | ₩4,410 | ₩4,435 | ₩4,070 | ₩4,315 | -2.15% | 4.5만 |
|---|
| 2026.07.07 | ₩4,355 | ₩4,425 | ₩4,315 | ₩4,415 | +1.38% | 2.8만 |
|---|
| 2026.07.06 | ₩4,340 | ₩4,490 | ₩4,280 | ₩4,355 | +0.35% | 4.9만 |
|---|
| 2026.07.03 | ₩4,255 | ₩4,380 | ₩4,170 | ₩4,375 | +2.82% | 3.4만 |
|---|
| 2026.07.02 | ₩4,310 | ₩4,380 | ₩4,225 | ₩4,255 | -1.28% | 3.6만 |
|---|
| 2026.07.01 | ₩4,280 | ₩4,410 | ₩4,240 | ₩4,345 | +1.52% | 2.7만 |
|---|
| 2026.06.30 | ₩4,420 | ₩4,455 | ₩4,255 | ₩4,280 | -3.17% | 3만 |
|---|
| 2026.06.29 | ₩4,020 | ₩4,430 | ₩4,020 | ₩4,430 | +10.20% | 7.8만 |
|---|
| 2026.06.26 | ₩4,130 | ₩4,150 | ₩3,960 | ₩4,100 | -0.73% | 10.2만 |
|---|
| 2026.06.25 | ₩4,220 | ₩4,340 | ₩4,105 | ₩4,110 | -2.61% | 5.6만 |
|---|
| 2026.06.24 | ₩4,050 | ₩4,300 | ₩4,050 | ₩4,260 | +5.19% | 10.1만 |
|---|
| 2026.06.23 | ₩4,405 | ₩4,465 | ₩4,195 | ₩4,235 | -3.86% | 10.3만 |
|---|
| 2026.06.22 | ₩4,510 | ₩4,670 | ₩4,380 | ₩4,470 | -0.89% | 11만 |
|---|
| 2026.06.19 | ₩4,550 | ₩4,925 | ₩4,460 | ₩4,510 | -0.88% | 52.3만 |
|---|
| 2026.06.18 | ₩4,675 | ₩4,740 | ₩4,550 | ₩4,550 | -2.67% | 14.2만 |
|---|
| 2026.06.17 | ₩4,530 | ₩4,920 | ₩4,530 | ₩4,675 | +3.20% | 47.1만 |
|---|
| 2026.06.16 | ₩4,645 | ₩4,800 | ₩4,510 | ₩4,525 | -2.58% | 48.2만 |
|---|
| 2026.06.15 | ₩4,840 | ₩5,760 | ₩4,705 | ₩4,725 | -2.38% | 413.6만 |
|---|
| 2026.06.12 | ₩4,535 | ₩4,725 | ₩4,535 | ₩4,670 | +2.98% | 3만 |
|---|
| 2026.06.11 | ₩4,480 | ₩4,555 | ₩4,350 | ₩4,535 | +1.23% | 2만 |
|---|
| 2026.06.10 | ₩4,400 | ₩4,495 | ₩4,345 | ₩4,495 | +2.16% | 3.9만 |
|---|
| 2026.06.09 | ₩4,395 | ₩4,565 | ₩4,395 | ₩4,480 | +1.93% | 2.5만 |
|---|
| 2026.06.08 | ₩4,665 | ₩4,665 | ₩4,295 | ₩4,350 | -6.75% | 16.1만 |
|---|
| 2026.06.05 | ₩4,695 | ₩4,740 | ₩4,590 | ₩4,680 | -0.32% | 2.7만 |
|---|
| 2026.06.04 | ₩4,715 | ₩4,825 | ₩4,690 | ₩4,695 | -0.42% | 2.6만 |
|---|
| 2026.06.02 | ₩4,830 | ₩4,845 | ₩4,620 | ₩4,805 | -0.52% | 6.6만 |
|---|
| 2026.06.01 | ₩5,070 | ₩5,100 | ₩4,755 | ₩4,830 | -4.73% | 9.5만 |
|---|
| 2026.05.29 | ₩5,100 | ₩5,120 | ₩4,930 | ₩5,040 | -1.18% | 7만 |
|---|
| 2026.05.28 | ₩5,000 | ₩5,180 | ₩4,950 | ₩5,090 | +1.80% | 7만 |
|---|
| 2026.05.27 | ₩5,170 | ₩5,240 | ₩4,995 | ₩5,000 | -3.29% | 14.1만 |
|---|
| 2026.05.26 | ₩5,390 | ₩5,420 | ₩5,110 | ₩5,180 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩5,330 | ₩5,470 | ₩5,250 | ₩5,390 | +1.13% | 4.4만 |
|---|
| 2026.05.21 | ₩5,290 | ₩5,330 | ₩5,230 | ₩5,300 | +0.19% | 3.1만 |
|---|
| 2026.05.20 | ₩5,420 | ₩5,470 | ₩5,220 | ₩5,220 | -3.69% | 5.5만 |
|---|
| 2026.05.19 | ₩5,370 | ₩5,500 | ₩5,320 | ₩5,430 | +1.12% | 5.2만 |
|---|
| 2026.05.18 | ₩5,360 | ₩5,420 | ₩5,210 | ₩5,370 | +0.19% | 7.5만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,530 | ₩5,350 | ₩5,360 | -2.55% | 6.3만 |
|---|
| 2026.05.14 | ₩5,400 | ₩5,710 | ₩5,320 | ₩5,500 | +1.85% | 10.7만 |
|---|
| 2026.05.13 | ₩5,440 | ₩5,470 | ₩5,360 | ₩5,400 | -0.74% | 4.6만 |
|---|
| 2026.05.12 | ₩5,560 | ₩5,560 | ₩5,290 | ₩5,410 | -2.70% | 7.5만 |
|---|
| 2026.05.11 | ₩5,570 | ₩5,630 | ₩5,470 | ₩5,480 | -1.62% | 6.3만 |
|---|
| 2026.05.08 | ₩5,570 | ₩5,590 | ₩5,450 | ₩5,570 | 0.00% | 4.7만 |
|---|
| 2026.05.07 | ₩5,580 | ₩5,650 | ₩5,500 | ₩5,510 | -1.25% | 7만 |
|---|
| 2026.05.06 | ₩5,830 | ₩5,870 | ₩5,530 | ₩5,530 | -5.15% | 16.2만 |
|---|
| 2026.05.04 | ₩5,920 | ₩5,980 | ₩5,770 | ₩5,830 | -1.52% | 5.2만 |
|---|
| 2026.04.30 | ₩5,920 | ₩5,920 | ₩5,790 | ₩5,860 | -1.01% | 4.3만 |
|---|
| 2026.04.29 | ₩6,030 | ₩6,030 | ₩5,920 | ₩5,920 | -1.82% | 4.9만 |
|---|
| 2026.04.28 | ₩6,080 | ₩6,080 | ₩5,930 | ₩6,030 | -0.82% | 5.9만 |
|---|
| 2026.04.27 | ₩5,980 | ₩6,090 | ₩5,960 | ₩6,080 | +1.67% | 12.1만 |
|---|
| 2026.04.24 | ₩5,870 | ₩5,990 | ₩5,850 | ₩5,970 | +1.70% | 7.3만 |
|---|
| 2026.04.23 | ₩5,870 | ₩5,920 | ₩5,790 | ₩5,870 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩5,850 | ₩5,900 | ₩5,800 | ₩5,870 | +0.34% | 4.1만 |
|---|
| 2026.04.21 | ₩5,910 | ₩5,910 | ₩5,820 | ₩5,840 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩5,900 | ₩5,960 | ₩5,830 | ₩5,840 | -1.02% | 5.6만 |
|---|
| 2026.04.17 | ₩5,900 | ₩6,010 | ₩5,850 | ₩5,880 | -0.34% | 7.5만 |
|---|
| 2026.04.16 | ₩5,770 | ₩5,900 | ₩5,770 | ₩5,900 | +2.25% | 8.1만 |
|---|
| 2026.04.15 | ₩5,890 | ₩5,940 | ₩5,720 | ₩5,800 | -1.53% | 15.3만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,950 | ₩5,590 | ₩5,840 | +3.18% | 25.7만 |
|---|
| 2026.04.13 | ₩5,600 | ₩5,610 | ₩5,470 | ₩5,550 | -0.89% | 5.3만 |
|---|
| 2026.04.10 | ₩5,490 | ₩5,560 | ₩5,450 | ₩5,520 | +0.55% | 3.7만 |
|---|
| 2026.04.09 | ₩5,550 | ₩5,550 | ₩5,400 | ₩5,490 | -1.08% | 4.9만 |
|---|
| 2026.04.08 | ₩5,440 | ₩5,590 | ₩5,440 | ₩5,550 | +2.02% | 4.8만 |
|---|
| 2026.04.07 | ₩5,380 | ₩5,480 | ₩5,360 | ₩5,390 | +0.19% | 5.2만 |
|---|
| 2026.04.06 | ₩5,480 | ₩5,570 | ₩5,380 | ₩5,400 | -1.46% | 4.4만 |
|---|
| 2026.04.03 | ₩5,370 | ₩5,510 | ₩5,350 | ₩5,480 | +2.05% | 5.1만 |
|---|
| 2026.04.02 | ₩5,590 | ₩5,590 | ₩5,290 | ₩5,370 | -3.94% | 10.5만 |
|---|
| 2026.04.01 | ₩5,420 | ₩5,570 | ₩5,420 | ₩5,550 | +2.40% | 7.3만 |
|---|
| 2026.03.31 | ₩5,410 | ₩5,500 | ₩5,360 | ₩5,360 | -0.92% | 5.8만 |
|---|
| 2026.03.30 | ₩5,470 | ₩5,600 | ₩5,420 | ₩5,470 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩5,550 | ₩5,630 | ₩5,450 | ₩5,600 | +0.90% | 2.8만 |
|---|
| 2026.03.26 | ₩5,620 | ₩5,670 | ₩5,540 | ₩5,580 | -0.71% | 3만 |
|---|
| 2026.03.25 | ₩5,520 | ₩5,650 | ₩5,450 | ₩5,620 | +1.81% | 4.7만 |
|---|
| 2026.03.24 | ₩5,450 | ₩5,570 | ₩5,420 | ₩5,520 | +1.28% | 2.5만 |
|---|
| 2026.03.23 | ₩5,580 | ₩5,590 | ₩5,420 | ₩5,430 | -2.69% | 6.6만 |
|---|
| 2026.03.20 | ₩5,510 | ₩5,710 | ₩5,510 | ₩5,620 | +2.00% | 5.1만 |
|---|
| 2026.03.19 | ₩5,530 | ₩5,600 | ₩5,500 | ₩5,530 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩5,640 | ₩5,690 | ₩5,590 | ₩5,600 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩5,730 | ₩5,730 | ₩5,520 | ₩5,600 | -2.27% | 4.4만 |
|---|
| 2026.03.16 | ₩5,680 | ₩5,720 | ₩5,570 | ₩5,570 | -1.94% | 5만 |
|---|
| 2026.03.13 | ₩5,490 | ₩5,690 | ₩5,450 | ₩5,690 | +3.64% | 5.6만 |
|---|
| 2026.03.12 | ₩5,560 | ₩5,660 | ₩5,520 | ₩5,600 | +0.72% | 2.3만 |
|---|
| 2026.03.11 | ₩5,500 | ₩5,630 | ₩5,490 | ₩5,570 | +1.27% | 4.3만 |
|---|
| 2026.03.10 | ₩5,480 | ₩5,550 | ₩5,450 | ₩5,490 | +0.18% | 6만 |
|---|
| 2026.03.09 | ₩5,540 | ₩5,540 | ₩5,230 | ₩5,430 | -1.99% | 7만 |
|---|
| 2026.03.06 | ₩5,520 | ₩5,700 | ₩5,460 | ₩5,680 | +2.90% | 6.3만 |
|---|
| 2026.03.05 | ₩5,440 | ₩5,700 | ₩5,360 | ₩5,650 | +3.86% | 8.7만 |
|---|
| 2026.03.04 | ₩5,580 | ₩5,670 | ₩5,150 | ₩5,190 | -6.99% | 24.1만 |
|---|
| 2026.03.03 | ₩5,760 | ₩5,840 | ₩5,660 | ₩5,680 | -1.39% | 12.9만 |
|---|
| 2026.02.27 | ₩5,960 | ₩6,010 | ₩5,820 | ₩5,840 | -2.01% | 9.3만 |
|---|
| 2026.02.26 | ₩6,150 | ₩6,210 | ₩5,960 | ₩5,960 | -3.09% | 15.7만 |
|---|
| 2026.02.25 | ₩6,260 | ₩6,280 | ₩6,100 | ₩6,150 | -1.76% | 16.7만 |
|---|
| 2026.02.24 | ₩6,280 | ₩6,290 | ₩6,180 | ₩6,260 | -0.32% | 13.9만 |
|---|
| 2026.02.23 | ₩6,290 | ₩6,300 | ₩6,160 | ₩6,280 | -0.16% | 18.8만 |
|---|
| 2026.02.20 | ₩6,250 | ₩6,270 | ₩6,110 | ₩6,190 | -0.96% | 24.5만 |
|---|
| 2026.02.19 | ₩5,970 | ₩6,250 | ₩5,930 | ₩6,150 | +3.02% | 27.1만 |
|---|
| 2026.02.13 | ₩6,020 | ₩6,180 | ₩5,910 | ₩5,930 | -1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩5,930 | ₩6,060 | ₩5,880 | ₩6,030 | +1.69% | 16.4만 |
|---|
| 2026.02.11 | ₩5,920 | ₩5,990 | ₩5,900 | ₩5,930 | +0.17% | 14.4만 |
|---|
| 2026.02.10 | ₩5,780 | ₩5,920 | ₩5,780 | ₩5,880 | +1.73% | 15.3만 |
|---|
| 2026.02.09 | ₩5,810 | ₩5,870 | ₩5,740 | ₩5,780 | -0.52% | 6.9만 |
|---|
| 2026.02.06 | ₩5,750 | ₩5,810 | ₩5,600 | ₩5,770 | +0.35% | 10.5만 |
|---|
| 2026.02.05 | ₩5,850 | ₩5,960 | ₩5,780 | ₩5,780 | -1.20% | 14만 |
|---|
| 2026.02.04 | ₩5,700 | ₩5,860 | ₩5,700 | ₩5,850 | +2.63% | 11.7만 |
|---|
| 2026.02.03 | ₩5,720 | ₩5,770 | ₩5,620 | ₩5,740 | +0.35% | 9.3만 |
|---|
| 2026.02.02 | ₩5,690 | ₩6,030 | ₩5,550 | ₩5,620 | -1.23% | 31.5만 |
|---|
| 2026.01.30 | ₩5,810 | ₩5,870 | ₩5,670 | ₩5,690 | -2.07% | 14.2만 |
|---|
| 2026.01.29 | ₩5,740 | ₩5,850 | ₩5,670 | ₩5,810 | +1.22% | 16만 |
|---|
| 2026.01.28 | ₩5,830 | ₩5,860 | ₩5,740 | ₩5,740 | -1.54% | 10.1만 |
|---|
| 2026.01.27 | ₩5,850 | ₩5,950 | ₩5,770 | ₩5,830 | -0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,870 | ₩5,760 | ₩5,850 | +1.21% | 19.6만 |
|---|
| 2026.01.23 | ₩5,730 | ₩5,850 | ₩5,690 | ₩5,760 | +0.52% | 10.8만 |
|---|
| 2026.01.22 | ₩5,800 | ₩5,870 | ₩5,650 | ₩5,730 | -1.21% | 9.7만 |
|---|
| 2026.01.21 | ₩5,780 | ₩5,780 | ₩5,620 | ₩5,670 | -1.90% | 16.9만 |
|---|
| 2026.01.20 | ₩5,780 | ₩5,910 | ₩5,750 | ₩5,820 | +0.69% | 24.7만 |
|---|
| 2026.01.19 | ₩5,810 | ₩5,830 | ₩5,700 | ₩5,780 | -0.52% | 13.6만 |
|---|
| 2026.01.16 | ₩5,790 | ₩5,880 | ₩5,720 | ₩5,770 | -0.35% | 22.5만 |
|---|
| 2026.01.15 | ₩5,610 | ₩5,820 | ₩5,580 | ₩5,790 | +3.21% | 16.5만 |
|---|
| 2026.01.14 | ₩5,690 | ₩5,690 | ₩5,580 | ₩5,610 | -1.41% | 11.9만 |
|---|
| 2026.01.13 | ₩5,820 | ₩5,860 | ₩5,660 | ₩5,690 | -2.23% | 14.6만 |
|---|
| 2026.01.12 | ₩5,810 | ₩5,890 | ₩5,710 | ₩5,860 | +0.86% | 18.7만 |
|---|
| 2026.01.09 | ₩5,840 | ₩5,860 | ₩5,760 | ₩5,820 | -0.34% | 10.8만 |
|---|
| 2026.01.08 | ₩5,900 | ₩5,900 | ₩5,770 | ₩5,810 | -1.53% | 13.9만 |
|---|
| 2026.01.07 | ₩5,780 | ₩5,880 | ₩5,730 | ₩5,880 | +1.73% | 23.7만 |
|---|
| 2026.01.06 | ₩5,890 | ₩5,920 | ₩5,700 | ₩5,750 | -2.38% | 22.9만 |
|---|
| 2026.01.05 | ₩5,960 | ₩5,960 | ₩5,790 | ₩5,890 | -1.17% | 24.9만 |
|---|
| 2026.01.02 | ₩5,940 | ₩5,950 | ₩5,850 | ₩5,900 | -0.67% | 32만 |
|---|
| 2025.12.30 | ₩5,830 | ₩5,920 | ₩5,780 | ₩5,860 | +0.51% | 29.8만 |
|---|
| 2025.12.29 | ₩5,770 | ₩5,900 | ₩5,750 | ₩5,820 | +0.87% | 31.9만 |
|---|
| 2025.12.26 | ₩5,800 | ₩6,010 | ₩5,780 | ₩5,780 | -0.34% | 66.6만 |
|---|
| 2025.12.24 | ₩5,700 | ₩6,090 | ₩5,700 | ₩5,800 | +1.75% | 173만 |
|---|
| 2025.12.23 | ₩5,850 | ₩5,940 | ₩5,660 | ₩5,700 | -2.56% | 54.8만 |
|---|
| 2025.12.22 | ₩5,740 | ₩5,890 | ₩5,710 | ₩5,840 | +1.74% | 76만 |
|---|
| 2025.12.19 | ₩5,770 | ₩6,130 | ₩5,650 | ₩5,740 | -0.52% | 357.4만 |
|---|
| 2025.12.18 | ₩6,490 | ₩6,530 | ₩5,710 | ₩5,790 | -10.79% | 298.9만 |
|---|
| 2025.12.17 | ₩5,510 | ₩6,990 | ₩5,410 | ₩6,630 | +20.33% | 1774.1만 |
|---|
| 2025.12.16 | ₩5,360 | ₩5,570 | ₩5,290 | ₩5,420 | +1.12% | 16.1만 |
|---|
| 2025.12.15 | ₩5,380 | ₩5,410 | ₩5,290 | ₩5,340 | -0.74% | 4.4만 |
|---|
| 2025.12.12 | ₩5,400 | ₩5,400 | ₩5,320 | ₩5,380 | -0.37% | 2.5만 |
|---|
| 2025.12.11 | ₩5,390 | ₩5,430 | ₩5,300 | ₩5,400 | +0.19% | 8.4만 |
|---|
| 2025.12.10 | ₩5,340 | ₩5,360 | ₩5,220 | ₩5,340 | 0.00% | 7.1만 |
|---|
| 2025.12.09 | ₩5,300 | ₩5,660 | ₩5,190 | ₩5,310 | +0.19% | 93.7만 |
|---|
| 2025.12.08 | ₩5,290 | ₩5,360 | ₩5,250 | ₩5,250 | -0.76% | 4.2만 |
|---|
| 2025.12.05 | ₩5,280 | ₩5,290 | ₩5,190 | ₩5,290 | +0.19% | 2만 |
|---|
| 2025.12.04 | ₩5,300 | ₩5,300 | ₩5,180 | ₩5,260 | -0.75% | 1.8만 |
|---|
| 2025.12.03 | ₩5,260 | ₩5,320 | ₩5,230 | ₩5,260 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩5,330 | ₩5,330 | ₩5,210 | ₩5,260 | -1.31% | 1.6만 |
|---|
| 2025.12.01 | ₩5,320 | ₩5,350 | ₩5,220 | ₩5,290 | -0.56% | 2.3만 |
|---|
| 2025.11.28 | ₩5,200 | ₩5,310 | ₩5,150 | ₩5,290 | +1.73% | 3.2만 |
|---|
| 2025.11.27 | ₩5,150 | ₩5,220 | ₩5,140 | ₩5,180 | +0.58% | 1.4만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,310 | ₩5,060 | ₩5,180 | +2.37% | 3.7만 |
|---|
| 2025.11.25 | ₩5,130 | ₩5,160 | ₩5,030 | ₩5,090 | -0.78% | 2.3만 |
|---|
| 2025.11.24 | ₩5,140 | ₩5,190 | ₩5,050 | ₩5,130 | -0.19% | 2.5만 |
|---|
| 2025.11.21 | ₩5,190 | ₩5,270 | ₩5,130 | ₩5,180 | -0.19% | 1.9만 |
|---|
| 2025.11.20 | ₩5,200 | ₩5,270 | ₩5,180 | ₩5,250 | +0.96% | 2.9만 |
|---|
| 2025.11.19 | ₩5,200 | ₩5,270 | ₩5,140 | ₩5,220 | +0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,370 | ₩5,190 | ₩5,260 | -1.87% | 3.9만 |
|---|
| 2025.11.17 | ₩5,290 | ₩5,410 | ₩5,260 | ₩5,360 | +1.32% | 4.7만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,400 | ₩5,180 | ₩5,280 | +0.19% | 5.9만 |
|---|
| 2025.11.13 | ₩5,240 | ₩5,290 | ₩5,200 | ₩5,290 | +0.95% | 2.7만 |
|---|
| 2025.11.12 | ₩5,140 | ₩5,260 | ₩5,100 | ₩5,240 | +1.95% | 3.2만 |
|---|
| 2025.11.11 | ₩5,090 | ₩5,180 | ₩5,080 | ₩5,120 | +0.59% | 2.9만 |
|---|
| 2025.11.10 | ₩5,180 | ₩5,200 | ₩5,050 | ₩5,130 | -0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩5,090 | ₩5,180 | ₩5,050 | ₩5,150 | +1.18% | 3.2만 |
|---|
| 2025.11.06 | ₩5,190 | ₩5,230 | ₩5,100 | ₩5,150 | -0.77% | 2.2만 |
|---|
| 2025.11.05 | ₩5,290 | ₩5,290 | ₩5,020 | ₩5,140 | -2.84% | 7.5만 |
|---|
| 2025.11.04 | ₩5,130 | ₩5,310 | ₩5,090 | ₩5,300 | +3.31% | 6.8만 |
|---|
| 2025.11.03 | ₩5,220 | ₩5,270 | ₩5,100 | ₩5,130 | -1.72% | 6.3만 |
|---|
| 2025.10.31 | ₩5,200 | ₩5,300 | ₩5,150 | ₩5,250 | +0.96% | 2.9만 |
|---|
| 2025.10.30 | ₩5,280 | ₩5,320 | ₩5,190 | ₩5,190 | -1.70% | 6.4만 |
|---|
| 2025.10.29 | ₩5,370 | ₩5,400 | ₩5,270 | ₩5,300 | -1.30% | 3.7만 |
|---|
| 2025.10.28 | ₩5,430 | ₩5,460 | ₩5,340 | ₩5,360 | -1.29% | 3.5만 |
|---|
| 2025.10.27 | ₩5,330 | ₩5,410 | ₩5,300 | ₩5,400 | +1.31% | 3.5만 |
|---|
| 2025.10.24 | ₩5,350 | ₩5,360 | ₩5,270 | ₩5,330 | -0.37% | 4.4만 |
|---|
| 2025.10.23 | ₩5,410 | ₩5,450 | ₩5,330 | ₩5,350 | -1.11% | 5.5만 |
|---|
| 2025.10.22 | ₩5,470 | ₩5,470 | ₩5,380 | ₩5,430 | -0.73% | 4.4만 |
|---|
| 2025.10.21 | ₩5,390 | ₩5,480 | ₩5,350 | ₩5,440 | +0.93% | 5.2만 |
|---|
| 2025.10.20 | ₩5,370 | ₩5,410 | ₩5,360 | ₩5,400 | +0.56% | 4.1만 |
|---|
| 2025.10.17 | ₩5,430 | ₩5,440 | ₩5,360 | ₩5,370 | -1.10% | 7.5만 |
|---|
| 2025.10.16 | ₩5,450 | ₩5,530 | ₩5,400 | ₩5,460 | +0.18% | 4.2만 |
|---|
| 2025.10.15 | ₩5,430 | ₩5,490 | ₩5,420 | ₩5,470 | +0.74% | 3.9만 |
|---|
| 2025.10.14 | ₩5,490 | ₩5,650 | ₩5,390 | ₩5,420 | -1.28% | 6.4만 |
|---|
| 2025.10.13 | ₩5,470 | ₩5,530 | ₩5,400 | ₩5,530 | +1.10% | 1.8만 |
|---|
| 2025.10.10 | ₩5,590 | ₩5,590 | ₩5,470 | ₩5,490 | -1.79% | 6.4만 |
|---|