시장 데이터를 불러오는 중
전체 종목
부광약품 과거 주가
003000.KS · KOSPI
주요 제품·사업: 의약품,치약,의약부외품(부광탁스,레가론,부광안티프라그) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003000.KS · KOSPI
주요 제품·사업: 의약품,치약,의약부외품(부광탁스,레가론,부광안티프라그) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,205 | ₩4,225 | ₩3,900 | ₩4,055 | -3.57% | 44.9만 |
| 2026.10.07 | ₩4,215 | ₩4,785 | ₩4,155 | ₩4,270 | +1.30% | 252.3만 |
| 2026.10.06 | ₩4,150 | ₩4,200 | ₩4,085 | ₩4,150 | 0.00% | 27.6만 |
| 2026.10.02 | ₩4,165 | ₩4,230 | ₩4,080 | ₩4,100 | -1.56% | 20.8만 |
| 2026.10.01 | ₩4,050 | ₩4,155 | ₩4,020 | ₩4,155 | +2.59% | 33.4만 |
| 2026.09.30 | ₩4,025 | ₩4,070 | ₩3,975 | ₩4,020 | -0.12% | 14.7만 |
| 2026.09.29 | ₩3,965 | ₩4,010 | ₩3,950 | ₩3,970 | +0.13% | 10.3만 |
| 2026.09.28 | ₩3,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| ₩4,010 |
| +1.01% |
| 20.4만 |
| 2026.09.23 | ₩3,990 | ₩4,000 | ₩3,930 | ₩3,930 | -1.50% | 9.1만 |
|---|
| 2026.09.22 | ₩4,020 | ₩4,045 | ₩3,935 | ₩3,935 | -2.11% | 17.8만 |
|---|
| 2026.09.21 | ₩4,020 | ₩4,020 | ₩3,945 | ₩4,020 | 0.00% | 14.9만 |
|---|
| 2026.09.18 | ₩3,975 | ₩4,040 | ₩3,960 | ₩4,005 | +0.75% | 24.9만 |
|---|
| 2026.09.17 | ₩3,885 | ₩3,980 | ₩3,885 | ₩3,935 | +1.29% | 16.3만 |
|---|
| 2026.09.16 | ₩3,860 | ₩3,940 | ₩3,820 | ₩3,930 | +1.81% | 18.8만 |
|---|
| 2026.09.15 | ₩3,895 | ₩3,975 | ₩3,825 | ₩3,845 | -1.28% | 65.4만 |
|---|
| 2026.09.14 | ₩3,970 | ₩3,975 | ₩3,845 | ₩3,890 | -2.02% | 72.4만 |
|---|
| 2026.09.11 | ₩4,050 | ₩4,095 | ₩3,930 | ₩3,970 | -1.98% | 87.3만 |
|---|
| 2026.09.10 | ₩4,110 | ₩4,125 | ₩4,025 | ₩4,090 | -0.49% | 19.4만 |
|---|
| 2026.09.09 | ₩4,080 | ₩4,125 | ₩4,075 | ₩4,125 | +1.10% | 20.7만 |
|---|
| 2026.09.08 | ₩4,130 | ₩4,195 | ₩4,070 | ₩4,075 | -1.33% | 26.8만 |
|---|
| 2026.09.07 | ₩4,130 | ₩4,195 | ₩4,080 | ₩4,105 | -0.61% | 31.7만 |
|---|
| 2026.09.04 | ₩4,050 | ₩4,155 | ₩4,020 | ₩4,080 | +0.74% | 34.8만 |
|---|
| 2026.09.03 | ₩4,075 | ₩4,165 | ₩4,030 | ₩4,040 | -0.86% | 45.9만 |
|---|
| 2026.09.02 | ₩4,380 | ₩4,545 | ₩4,065 | ₩4,065 | -7.19% | 116.7만 |
|---|
| 2026.09.01 | ₩4,190 | ₩4,875 | ₩4,140 | ₩4,380 | +4.53% | 481.2만 |
|---|
| 2026.08.31 | ₩4,235 | ₩4,235 | ₩4,085 | ₩4,185 | -1.18% | 13.3만 |
|---|
| 2026.08.28 | ₩4,150 | ₩4,220 | ₩4,105 | ₩4,200 | +1.20% | 13.5만 |
|---|
| 2026.08.27 | ₩4,210 | ₩4,215 | ₩4,100 | ₩4,170 | -0.95% | 16.7만 |
|---|
| 2026.08.26 | ₩4,200 | ₩4,215 | ₩4,120 | ₩4,210 | +0.24% | 16.2만 |
|---|
| 2026.08.25 | ₩4,155 | ₩4,155 | ₩3,970 | ₩4,150 | -0.12% | 16.9만 |
|---|
| 2026.08.24 | ₩4,135 | ₩4,225 | ₩4,090 | ₩4,155 | +0.48% | 15.3만 |
|---|
| 2026.08.21 | ₩4,250 | ₩4,255 | ₩4,070 | ₩4,130 | -2.82% | 29.7만 |
|---|
| 2026.08.20 | ₩4,395 | ₩4,820 | ₩4,285 | ₩4,290 | -2.39% | 56.2만 |
|---|
| 2026.08.19 | ₩4,200 | ₩4,265 | ₩4,100 | ₩4,200 | 0.00% | 23.3만 |
|---|
| 2026.08.18 | ₩4,390 | ₩4,410 | ₩4,200 | ₩4,200 | -4.33% | 32.7만 |
|---|
| 2026.08.14 | ₩4,450 | ₩4,535 | ₩4,320 | ₩4,415 | -0.79% | 26.8만 |
|---|
| 2026.08.13 | ₩4,520 | ₩4,550 | ₩4,405 | ₩4,410 | -2.43% | 29.7만 |
|---|
| 2026.08.12 | ₩4,520 | ₩4,580 | ₩4,430 | ₩4,520 | 0.00% | 31.8만 |
|---|
| 2026.08.11 | ₩4,525 | ₩4,695 | ₩4,490 | ₩4,560 | +0.77% | 31.1만 |
|---|
| 2026.08.10 | ₩4,375 | ₩4,590 | ₩4,335 | ₩4,565 | +4.34% | 38.9만 |
|---|
| 2026.08.07 | ₩4,275 | ₩4,380 | ₩4,210 | ₩4,325 | +1.17% | 25.1만 |
|---|
| 2026.08.06 | ₩4,200 | ₩4,375 | ₩4,185 | ₩4,280 | +1.90% | 27.2만 |
|---|
| 2026.08.05 | ₩4,300 | ₩4,395 | ₩4,260 | ₩4,260 | -0.93% | 29.2만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,295 | ₩4,020 | ₩4,285 | +6.59% | 46.2만 |
|---|
| 2026.08.03 | ₩3,945 | ₩4,180 | ₩3,915 | ₩4,015 | +1.77% | 34.8만 |
|---|
| 2026.07.31 | ₩3,815 | ₩4,000 | ₩3,765 | ₩3,990 | +4.59% | 42.1만 |
|---|
| 2026.07.30 | ₩3,610 | ₩3,885 | ₩3,600 | ₩3,750 | +3.88% | 34.3만 |
|---|
| 2026.07.29 | ₩3,855 | ₩3,930 | ₩3,580 | ₩3,665 | -4.93% | 60.1만 |
|---|
| 2026.07.28 | ₩3,950 | ₩4,075 | ₩3,800 | ₩3,855 | -2.41% | 41.8만 |
|---|
| 2026.07.27 | ₩3,955 | ₩4,155 | ₩3,925 | ₩4,075 | +3.03% | 32.8만 |
|---|
| 2026.07.24 | ₩4,020 | ₩4,105 | ₩3,925 | ₩3,925 | -2.36% | 33.9만 |
|---|
| 2026.07.23 | ₩3,745 | ₩4,040 | ₩3,745 | ₩4,020 | +7.34% | 30만 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,925 | ₩3,725 | ₩3,740 | -1.32% | 47.9만 |
|---|
| 2026.07.21 | ₩3,750 | ₩3,820 | ₩3,700 | ₩3,755 | +0.13% | 31.6만 |
|---|
| 2026.07.20 | ₩3,830 | ₩3,900 | ₩3,750 | ₩3,750 | -2.09% | 22.7만 |
|---|
| 2026.07.16 | ₩3,905 | ₩3,985 | ₩3,860 | ₩3,905 | 0.00% | 24.9만 |
|---|
| 2026.07.15 | ₩3,865 | ₩4,020 | ₩3,855 | ₩3,905 | +1.03% | 23.4만 |
|---|
| 2026.07.14 | ₩3,850 | ₩3,950 | ₩3,760 | ₩3,830 | -0.52% | 33.3만 |
|---|
| 2026.07.13 | ₩4,055 | ₩4,175 | ₩3,910 | ₩3,930 | -3.08% | 28.9만 |
|---|
| 2026.07.10 | ₩3,890 | ₩4,105 | ₩3,890 | ₩4,100 | +5.40% | 39.8만 |
|---|
| 2026.07.09 | ₩3,920 | ₩4,035 | ₩3,815 | ₩3,890 | -0.77% | 53.7만 |
|---|
| 2026.07.08 | ₩4,020 | ₩4,110 | ₩3,900 | ₩3,920 | -2.49% | 37.8만 |
|---|
| 2026.07.07 | ₩4,210 | ₩4,240 | ₩4,005 | ₩4,060 | -3.56% | 22.8만 |
|---|
| 2026.07.06 | ₩4,160 | ₩4,240 | ₩4,100 | ₩4,200 | +0.96% | 26.5만 |
|---|
| 2026.07.03 | ₩4,110 | ₩4,200 | ₩4,030 | ₩4,160 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩4,250 | ₩4,295 | ₩4,105 | ₩4,105 | -3.41% | 26.4만 |
|---|
| 2026.07.01 | ₩4,280 | ₩4,450 | ₩4,145 | ₩4,265 | -0.35% | 41만 |
|---|
| 2026.06.30 | ₩4,350 | ₩4,475 | ₩4,220 | ₩4,280 | -1.61% | 35.4만 |
|---|
| 2026.06.29 | ₩3,815 | ₩4,465 | ₩3,815 | ₩4,425 | +15.99% | 68.4만 |
|---|
| 2026.06.26 | ₩4,050 | ₩4,080 | ₩3,750 | ₩3,835 | -5.31% | 60.3만 |
|---|
| 2026.06.25 | ₩4,085 | ₩4,150 | ₩4,020 | ₩4,090 | +0.12% | 55.1만 |
|---|
| 2026.06.24 | ₩4,035 | ₩4,140 | ₩3,980 | ₩4,085 | +1.24% | 30.2만 |
|---|
| 2026.06.23 | ₩4,160 | ₩4,400 | ₩4,030 | ₩4,035 | -3.00% | 40.1만 |
|---|
| 2026.06.22 | ₩4,300 | ₩4,500 | ₩4,200 | ₩4,230 | -1.63% | 25.1만 |
|---|
| 2026.06.19 | ₩4,460 | ₩4,485 | ₩4,275 | ₩4,365 | -2.13% | 33.9만 |
|---|
| 2026.06.18 | ₩4,610 | ₩4,650 | ₩4,430 | ₩4,460 | -3.25% | 32.7만 |
|---|
| 2026.06.17 | ₩4,790 | ₩4,790 | ₩4,600 | ₩4,615 | -3.65% | 35.3만 |
|---|
| 2026.06.16 | ₩4,775 | ₩4,795 | ₩4,605 | ₩4,775 | 0.00% | 86.3만 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,795 | ₩4,395 | ₩4,775 | +4.95% | 149만 |
|---|
| 2026.06.12 | ₩4,400 | ₩4,610 | ₩4,360 | ₩4,475 | +1.70% | 43.2만 |
|---|
| 2026.06.11 | ₩4,190 | ₩4,325 | ₩4,085 | ₩4,325 | +3.22% | 30.2만 |
|---|
| 2026.06.10 | ₩4,225 | ₩4,285 | ₩4,100 | ₩4,245 | +0.47% | 473 |
|---|
| 2026.06.09 | ₩4,100 | ₩4,315 | ₩4,080 | ₩4,225 | +3.05% | 58.6만 |
|---|
| 2026.06.08 | ₩4,275 | ₩4,435 | ₩4,070 | ₩4,090 | -4.33% | 81.9만 |
|---|
| 2026.06.05 | ₩4,530 | ₩4,600 | ₩4,405 | ₩4,435 | -2.10% | 37.8만 |
|---|
| 2026.06.04 | ₩4,595 | ₩4,780 | ₩4,480 | ₩4,525 | -1.52% | 51.6만 |
|---|
| 2026.06.02 | ₩4,630 | ₩4,735 | ₩4,505 | ₩4,595 | -0.76% | 72.8만 |
|---|
| 2026.06.01 | ₩4,820 | ₩4,845 | ₩4,600 | ₩4,720 | -2.07% | 98만 |
|---|
| 2026.05.29 | ₩5,020 | ₩5,130 | ₩4,790 | ₩4,855 | -3.29% | 65.9만 |
|---|
| 2026.05.28 | ₩5,080 | ₩5,200 | ₩4,860 | ₩5,050 | -0.59% | 67.8만 |
|---|
| 2026.05.27 | ₩5,230 | ₩5,260 | ₩4,990 | ₩5,090 | -2.68% | 67.5만 |
|---|
| 2026.05.26 | ₩5,550 | ₩5,550 | ₩5,180 | ₩5,230 | -5.77% | 67.3만 |
|---|
| 2026.05.22 | ₩5,310 | ₩5,630 | ₩5,290 | ₩5,420 | +2.07% | 68.4만 |
|---|
| 2026.05.21 | ₩5,200 | ₩5,310 | ₩5,180 | ₩5,270 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩5,390 | ₩5,440 | ₩5,050 | ₩5,150 | -4.45% | 99.1만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,620 | ₩5,340 | ₩5,430 | -0.18% | 51.6만 |
|---|
| 2026.05.18 | ₩5,600 | ₩5,650 | ₩5,380 | ₩5,540 | -1.07% | 78.8만 |
|---|
| 2026.05.15 | ₩5,910 | ₩5,990 | ₩5,620 | ₩5,700 | -3.55% | 93.6만 |
|---|
| 2026.05.14 | ₩5,890 | ₩6,080 | ₩5,810 | ₩5,900 | +0.17% | 136.7만 |
|---|
| 2026.05.13 | ₩6,170 | ₩6,190 | ₩5,730 | ₩5,850 | -5.19% | 131.4만 |
|---|
| 2026.05.12 | ₩5,960 | ₩6,180 | ₩5,850 | ₩6,090 | +2.18% | 131.5만 |
|---|
| 2026.05.11 | ₩5,980 | ₩6,100 | ₩5,850 | ₩5,960 | -0.33% | 103.6만 |
|---|
| 2026.05.08 | ₩6,040 | ₩6,150 | ₩5,850 | ₩5,980 | -0.99% | 105.8만 |
|---|
| 2026.05.07 | ₩6,110 | ₩6,200 | ₩5,960 | ₩6,000 | -1.80% | 102만 |
|---|
| 2026.05.06 | ₩6,300 | ₩6,380 | ₩6,030 | ₩6,170 | -2.06% | 140.5만 |
|---|
| 2026.05.04 | ₩6,390 | ₩6,450 | ₩6,260 | ₩6,290 | -1.56% | 93.4만 |
|---|
| 2026.04.30 | ₩6,550 | ₩6,580 | ₩6,180 | ₩6,320 | -3.51% | 234.9만 |
|---|
| 2026.04.29 | ₩6,690 | ₩6,800 | ₩6,450 | ₩6,580 | -1.64% | 153.4만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,220 | ₩6,350 | ₩6,680 | -7.22% | 399.7만 |
|---|
| 2026.04.27 | ₩7,660 | ₩7,880 | ₩7,230 | ₩7,300 | -4.70% | 221.5만 |
|---|
| 2026.04.24 | ₩7,220 | ₩8,170 | ₩7,080 | ₩7,660 | +6.09% | 507만 |
|---|
| 2026.04.23 | ₩7,430 | ₩7,490 | ₩7,160 | ₩7,170 | -3.50% | 145.5만 |
|---|
| 2026.04.22 | ₩7,130 | ₩7,440 | ₩6,940 | ₩7,390 | +3.65% | 179.6만 |
|---|
| 2026.04.21 | ₩7,730 | ₩7,880 | ₩6,970 | ₩7,290 | -5.69% | 295만 |
|---|
| 2026.04.20 | ₩8,070 | ₩8,340 | ₩7,750 | ₩7,830 | -2.97% | 167.2만 |
|---|
| 2026.04.17 | ₩8,130 | ₩8,320 | ₩8,000 | ₩8,070 | -0.74% | 111.9만 |
|---|
| 2026.04.16 | ₩8,280 | ₩8,280 | ₩8,030 | ₩8,120 | -1.93% | 124.2만 |
|---|
| 2026.04.15 | ₩8,310 | ₩8,480 | ₩7,930 | ₩8,280 | -0.36% | 254.7만 |
|---|
| 2026.04.14 | ₩7,900 | ₩8,250 | ₩7,710 | ₩8,180 | +3.54% | 264.4만 |
|---|
| 2026.04.13 | ₩7,410 | ₩7,920 | ₩7,270 | ₩7,870 | +6.21% | 160.9만 |
|---|
| 2026.04.10 | ₩7,560 | ₩7,710 | ₩7,270 | ₩7,540 | -0.26% | 110.6만 |
|---|
| 2026.04.09 | ₩7,280 | ₩7,650 | ₩6,920 | ₩7,560 | +3.85% | 146만 |
|---|
| 2026.04.08 | ₩7,790 | ₩7,830 | ₩7,020 | ₩7,280 | -6.55% | 221.7만 |
|---|
| 2026.04.07 | ₩7,910 | ₩7,960 | ₩7,150 | ₩7,530 | -4.80% | 126.1만 |
|---|
| 2026.04.06 | ₩8,150 | ₩8,360 | ₩7,530 | ₩7,850 | -3.68% | 171.5만 |
|---|
| 2026.04.03 | ₩8,300 | ₩8,630 | ₩8,100 | ₩8,380 | +0.96% | 164.6만 |
|---|
| 2026.04.02 | ₩7,870 | ₩8,170 | ₩7,530 | ₩8,050 | +2.29% | 238.3만 |
|---|
| 2026.04.01 | ₩7,510 | ₩7,950 | ₩7,280 | ₩7,710 | +2.66% | 243.4만 |
|---|
| 2026.03.31 | ₩8,840 | ₩9,000 | ₩6,800 | ₩7,300 | -17.42% | 796.2만 |
|---|
| 2026.03.30 | ₩9,150 | ₩9,380 | ₩8,700 | ₩9,070 | -0.87% | 274.7만 |
|---|
| 2026.03.27 | ₩9,330 | ₩9,890 | ₩8,850 | ₩9,330 | 0.00% | 1023.8만 |
|---|
| 2026.03.26 | ₩9,370 | ₩9,600 | ₩8,700 | ₩9,330 | -0.43% | 1587.1만 |
|---|
| 2026.03.25 | ₩7,400 | ₩9,240 | ₩7,300 | ₩9,240 | +24.86% | 1933만 |
|---|
| 2026.03.24 | ₩6,390 | ₩7,180 | ₩6,260 | ₩7,110 | +11.27% | 1466.8만 |
|---|
| 2026.03.23 | ₩5,750 | ₩6,270 | ₩5,750 | ₩6,040 | +5.04% | 221.3만 |
|---|
| 2026.03.20 | ₩6,220 | ₩6,400 | ₩5,990 | ₩5,990 | -3.70% | 203.6만 |
|---|
| 2026.03.19 | ₩6,150 | ₩6,200 | ₩5,880 | ₩6,100 | -0.81% | 167.9만 |
|---|
| 2026.03.18 | ₩6,220 | ₩6,400 | ₩6,040 | ₩6,280 | +0.96% | 260.4만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,210 | ₩5,800 | ₩6,070 | 0.00% | 251.8만 |
|---|
| 2026.03.16 | ₩6,100 | ₩6,100 | ₩5,680 | ₩5,940 | -2.62% | 215.7만 |
|---|
| 2026.03.13 | ₩5,550 | ₩6,170 | ₩5,550 | ₩6,090 | +9.73% | 360.2만 |
|---|
| 2026.03.12 | ₩5,350 | ₩5,840 | ₩5,290 | ₩5,770 | +7.85% | 283.6만 |
|---|
| 2026.03.11 | ₩4,910 | ₩5,490 | ₩4,910 | ₩5,360 | +9.16% | 219.3만 |
|---|
| 2026.03.10 | ₩5,100 | ₩5,200 | ₩4,855 | ₩4,885 | -4.22% | 78.1만 |
|---|
| 2026.03.09 | ₩4,900 | ₩5,095 | ₩4,660 | ₩4,945 | +0.92% | 106.8만 |
|---|
| 2026.03.06 | ₩4,930 | ₩5,250 | ₩4,810 | ₩5,140 | +4.26% | 117.2만 |
|---|
| 2026.03.05 | ₩4,800 | ₩4,960 | ₩4,650 | ₩4,935 | +2.81% | 166.7만 |
|---|
| 2026.03.04 | ₩4,840 | ₩5,040 | ₩4,430 | ₩4,430 | -8.47% | 237.9만 |
|---|
| 2026.03.03 | ₩5,450 | ₩5,510 | ₩5,090 | ₩5,100 | -6.42% | 175.7만 |
|---|
| 2026.02.27 | ₩5,190 | ₩5,890 | ₩5,140 | ₩5,610 | +8.09% | 616.6만 |
|---|
| 2026.02.26 | ₩5,410 | ₩5,410 | ₩5,180 | ₩5,280 | -2.40% | 178.4만 |
|---|
| 2026.02.25 | ₩5,980 | ₩6,000 | ₩5,300 | ₩5,360 | -10.37% | 466.5만 |
|---|
| 2026.02.24 | ₩5,420 | ₩6,250 | ₩5,310 | ₩5,870 | +8.30% | 1173.8만 |
|---|
| 2026.02.23 | ₩5,510 | ₩5,590 | ₩5,110 | ₩5,370 | -2.54% | 269.8만 |
|---|
| 2026.02.20 | ₩5,530 | ₩5,660 | ₩5,270 | ₩5,480 | -0.90% | 425.7만 |
|---|
| 2026.02.19 | ₩4,225 | ₩5,560 | ₩4,225 | ₩5,480 | +29.70% | 1140.6만 |
|---|
| 2026.02.13 | ₩4,230 | ₩4,315 | ₩4,180 | ₩4,280 | +1.18% | 62.3만 |
|---|
| 2026.02.12 | ₩4,325 | ₩4,325 | ₩4,205 | ₩4,230 | -2.20% | 58.2만 |
|---|
| 2026.02.11 | ₩4,400 | ₩4,460 | ₩4,260 | ₩4,325 | -1.70% | 89.4만 |
|---|
| 2026.02.10 | ₩4,275 | ₩4,610 | ₩4,195 | ₩4,375 | +2.34% | 304만 |
|---|
| 2026.02.09 | ₩4,050 | ₩4,420 | ₩3,910 | ₩4,235 | +4.57% | 376.7만 |
|---|
| 2026.02.06 | ₩3,985 | ₩4,045 | ₩3,840 | ₩4,020 | +0.88% | 54.8만 |
|---|
| 2026.02.05 | ₩4,020 | ₩4,080 | ₩4,000 | ₩4,025 | +0.12% | 50.6만 |
|---|
| 2026.02.04 | ₩4,000 | ₩4,055 | ₩3,980 | ₩4,035 | +0.88% | 44.8만 |
|---|
| 2026.02.03 | ₩3,900 | ₩4,010 | ₩3,890 | ₩4,000 | +2.56% | 43.2만 |
|---|
| 2026.02.02 | ₩3,990 | ₩4,005 | ₩3,850 | ₩3,855 | -3.38% | 51.2만 |
|---|
| 2026.01.30 | ₩4,045 | ₩4,050 | ₩3,940 | ₩4,015 | -0.74% | 72.3만 |
|---|
| 2026.01.29 | ₩4,000 | ₩4,055 | ₩3,900 | ₩4,040 | +1.00% | 74.2만 |
|---|
| 2026.01.28 | ₩3,985 | ₩4,030 | ₩3,970 | ₩4,000 | +0.38% | 65.5만 |
|---|
| 2026.01.27 | ₩3,980 | ₩4,035 | ₩3,935 | ₩3,985 | +0.13% | 40.6만 |
|---|
| 2026.01.26 | ₩3,945 | ₩4,025 | ₩3,925 | ₩3,990 | +1.14% | 42.1만 |
|---|
| 2026.01.23 | ₩3,850 | ₩3,955 | ₩3,830 | ₩3,945 | +2.47% | 47.2만 |
|---|
| 2026.01.22 | ₩3,820 | ₩3,860 | ₩3,760 | ₩3,850 | +0.79% | 45.2만 |
|---|
| 2026.01.21 | ₩3,880 | ₩3,885 | ₩3,740 | ₩3,795 | -2.19% | 42.7만 |
|---|
| 2026.01.20 | ₩3,810 | ₩3,960 | ₩3,780 | ₩3,895 | +2.23% | 57.3만 |
|---|
| 2026.01.19 | ₩4,010 | ₩4,060 | ₩3,805 | ₩3,810 | -4.99% | 86만 |
|---|
| 2026.01.16 | ₩3,815 | ₩4,132 | ₩3,805 | ₩3,980 | +4.33% | 181.2만 |
|---|
| 2026.01.15 | ₩3,730 | ₩3,860 | ₩3,685 | ₩3,850 | +3.22% | 29.1만 |
|---|
| 2026.01.14 | ₩3,740 | ₩3,815 | ₩3,705 | ₩3,765 | +0.67% | 23만 |
|---|
| 2026.01.13 | ₩3,740 | ₩3,815 | ₩3,715 | ₩3,740 | 0.00% | 21.9만 |
|---|
| 2026.01.12 | ₩3,700 | ₩3,755 | ₩3,645 | ₩3,735 | +0.95% | 23.1만 |
|---|
| 2026.01.09 | ₩3,640 | ₩3,690 | ₩3,600 | ₩3,670 | +0.82% | 20.9만 |
|---|
| 2026.01.08 | ₩3,750 | ₩3,785 | ₩3,640 | ₩3,640 | -2.93% | 34.9만 |
|---|
| 2026.01.07 | ₩3,810 | ₩3,820 | ₩3,725 | ₩3,750 | -1.57% | 33.7만 |
|---|
| 2026.01.06 | ₩3,835 | ₩4,015 | ₩3,805 | ₩3,810 | -0.65% | 61.7만 |
|---|
| 2026.01.05 | ₩3,825 | ₩3,835 | ₩3,770 | ₩3,800 | -0.65% | 30.7만 |
|---|
| 2026.01.02 | ₩3,785 | ₩3,925 | ₩3,785 | ₩3,830 | +1.19% | 30만 |
|---|
| 2025.12.30 | ₩3,740 | ₩3,800 | ₩3,705 | ₩3,785 | +1.20% | 20.8만 |
|---|
| 2025.12.29 | ₩3,740 | ₩3,785 | ₩3,735 | ₩3,740 | 0.00% | 16.2만 |
|---|
| 2025.12.26 | ₩3,805 | ₩3,815 | ₩3,760 | ₩3,780 | -0.66% | 23.1만 |
|---|
| 2025.12.24 | ₩3,840 | ₩3,865 | ₩3,790 | ₩3,800 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩3,920 | ₩3,945 | ₩3,830 | ₩3,830 | -2.30% | 29.2만 |
|---|
| 2025.12.22 | ₩3,950 | ₩3,995 | ₩3,885 | ₩3,915 | -0.89% | 35.4만 |
|---|
| 2025.12.19 | ₩3,910 | ₩4,015 | ₩3,890 | ₩3,925 | +0.38% | 38만 |
|---|
| 2025.12.18 | ₩3,900 | ₩4,000 | ₩3,810 | ₩3,910 | +0.26% | 31.8만 |
|---|
| 2025.12.17 | ₩3,870 | ₩3,980 | ₩3,800 | ₩3,900 | +0.78% | 35.7만 |
|---|
| 2025.12.16 | ₩3,930 | ₩3,955 | ₩3,865 | ₩3,870 | -1.53% | 20.1만 |
|---|
| 2025.12.15 | ₩3,930 | ₩3,955 | ₩3,885 | ₩3,920 | -0.25% | 18.3만 |
|---|
| 2025.12.12 | ₩4,005 | ₩4,015 | ₩3,920 | ₩3,955 | -1.25% | 30.5만 |
|---|
| 2025.12.11 | ₩3,935 | ₩4,050 | ₩3,935 | ₩4,005 | +1.78% | 30만 |
|---|
| 2025.12.10 | ₩4,015 | ₩4,020 | ₩3,940 | ₩3,940 | -1.87% | 22.1만 |
|---|
| 2025.12.09 | ₩3,960 | ₩4,060 | ₩3,920 | ₩3,990 | +0.76% | 41.3만 |
|---|
| 2025.12.08 | ₩3,960 | ₩4,115 | ₩3,950 | ₩3,970 | +0.25% | 68만 |
|---|
| 2025.12.05 | ₩3,945 | ₩3,950 | ₩3,880 | ₩3,940 | -0.13% | 23.1만 |
|---|
| 2025.12.04 | ₩3,990 | ₩4,020 | ₩3,870 | ₩3,945 | -1.13% | 31.1만 |
|---|
| 2025.12.03 | ₩3,985 | ₩4,000 | ₩3,950 | ₩3,985 | 0.00% | 17만 |
|---|
| 2025.12.02 | ₩3,945 | ₩4,005 | ₩3,870 | ₩3,985 | +1.01% | 34.5만 |
|---|
| 2025.12.01 | ₩4,080 | ₩4,080 | ₩3,930 | ₩3,990 | -2.21% | 47.9만 |
|---|
| 2025.11.28 | ₩3,935 | ₩4,060 | ₩3,905 | ₩4,015 | +2.03% | 58.1만 |
|---|
| 2025.11.27 | ₩3,960 | ₩3,960 | ₩3,900 | ₩3,930 | -0.76% | 26.8만 |
|---|
| 2025.11.26 | ₩3,895 | ₩4,020 | ₩3,855 | ₩3,945 | +1.28% | 103.8만 |
|---|
| 2025.11.25 | ₩3,800 | ₩3,965 | ₩3,790 | ₩3,830 | +0.79% | 66.7만 |
|---|
| 2025.11.24 | ₩3,795 | ₩3,850 | ₩3,740 | ₩3,750 | -1.19% | 28만 |
|---|
| 2025.11.21 | ₩3,820 | ₩3,855 | ₩3,740 | ₩3,765 | -1.44% | 30.5만 |
|---|
| 2025.11.20 | ₩3,710 | ₩3,900 | ₩3,710 | ₩3,870 | +4.31% | 56.6만 |
|---|
| 2025.11.19 | ₩3,710 | ₩3,710 | ₩3,590 | ₩3,665 | -1.21% | 35.5만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,855 | ₩3,695 | ₩3,710 | -3.64% | 46.4만 |
|---|
| 2025.11.17 | ₩3,920 | ₩3,930 | ₩3,825 | ₩3,850 | -1.79% | 43.7만 |
|---|
| 2025.11.14 | ₩3,945 | ₩4,020 | ₩3,860 | ₩3,900 | -1.14% | 65.4만 |
|---|
| 2025.11.13 | ₩3,945 | ₩4,040 | ₩3,900 | ₩3,960 | +0.38% | 134.7만 |
|---|
| 2025.11.12 | ₩3,835 | ₩3,975 | ₩3,765 | ₩3,910 | +1.96% | 148.8만 |
|---|
| 2025.11.11 | ₩3,790 | ₩3,840 | ₩3,730 | ₩3,745 | -1.19% | 37.4만 |
|---|
| 2025.11.10 | ₩3,715 | ₩3,780 | ₩3,690 | ₩3,770 | +1.48% | 31.7만 |
|---|
| 2025.11.07 | ₩3,765 | ₩3,800 | ₩3,635 | ₩3,715 | -1.33% | 46.7만 |
|---|
| 2025.11.06 | ₩3,800 | ₩3,895 | ₩3,790 | ₩3,810 | +0.26% | 81.5만 |
|---|
| 2025.11.05 | ₩3,820 | ₩3,835 | ₩3,670 | ₩3,795 | -0.65% | 63.6만 |
|---|
| 2025.11.04 | ₩3,680 | ₩3,835 | ₩3,635 | ₩3,780 | +2.72% | 53.3만 |
|---|
| 2025.11.03 | ₩3,695 | ₩3,710 | ₩3,650 | ₩3,690 | -0.14% | 36.3만 |
|---|
| 2025.10.31 | ₩3,695 | ₩3,765 | ₩3,680 | ₩3,695 | 0.00% | 37.8만 |
|---|
| 2025.10.30 | ₩3,785 | ₩3,840 | ₩3,695 | ₩3,695 | -2.38% | 50.7만 |
|---|
| 2025.10.29 | ₩3,900 | ₩3,900 | ₩3,735 | ₩3,780 | -3.08% | 57.4만 |
|---|
| 2025.10.28 | ₩3,870 | ₩3,900 | ₩3,800 | ₩3,870 | 0.00% | 62.2만 |
|---|
| 2025.10.27 | ₩3,615 | ₩3,890 | ₩3,605 | ₩3,875 | +7.19% | 215.3만 |
|---|
| 2025.10.24 | ₩3,585 | ₩3,595 | ₩3,510 | ₩3,585 | 0.00% | 44.6만 |
|---|
| 2025.10.23 | ₩3,600 | ₩3,675 | ₩3,570 | ₩3,580 | -0.56% | 43.3만 |
|---|
| 2025.10.22 | ₩3,560 | ₩3,625 | ₩3,510 | ₩3,610 | +1.40% | 37만 |
|---|
| 2025.10.21 | ₩3,670 | ₩3,720 | ₩3,515 | ₩3,560 | -3.00% | 86.8만 |
|---|
| 2025.10.20 | ₩3,650 | ₩3,695 | ₩3,620 | ₩3,645 | -0.14% | 33.2만 |
|---|
| 2025.10.17 | ₩3,610 | ₩3,690 | ₩3,600 | ₩3,610 | 0.00% | 51.5만 |
|---|
| 2025.10.16 | ₩3,540 | ₩3,615 | ₩3,535 | ₩3,615 | +2.12% | 36.3만 |
|---|
| 2025.10.15 | ₩3,500 | ₩3,555 | ₩3,490 | ₩3,540 | +1.14% | 26.6만 |
|---|
| 2025.10.14 | ₩3,570 | ₩3,580 | ₩3,460 | ₩3,485 | -2.38% | 44.9만 |
|---|
| 2025.10.13 | ₩3,480 | ₩3,580 | ₩3,480 | ₩3,570 | +2.59% | 27.4만 |
|---|
| 2025.10.10 | ₩3,630 | ₩3,665 | ₩3,525 | ₩3,540 | -2.48% | 42.3만 |
|---|