시장 데이터를 불러오는 중
전체 종목
대웅 과거 주가
003090.KS · KOSPI
주요 제품·사업: 지주회사/의약품,화공약품,농예약품,위생용품,의료용구,식품,전기전자기구,부품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003090.KS · KOSPI
주요 제품·사업: 지주회사/의약품,화공약품,농예약품,위생용품,의료용구,식품,전기전자기구,부품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,520 | ₩15,690 | ₩15,300 | ₩15,690 | +1.10% | 6.3만 |
| 2026.10.07 | ₩15,400 | ₩15,700 | ₩15,330 | ₩15,700 | +1.95% | 7.3만 |
| 2026.10.06 | ₩15,490 | ₩15,550 | ₩15,220 | ₩15,370 | -0.77% | 4.4만 |
| 2026.10.02 | ₩15,590 | ₩15,780 | ₩15,160 | ₩15,340 | -1.60% | 5.6만 |
| 2026.10.01 | ₩15,090 | ₩15,630 | ₩15,090 | ₩15,590 | +3.31% | 10.2만 |
| 2026.09.30 | ₩15,700 | ₩15,750 | ₩15,040 | ₩15,070 | -4.01% | 9.9만 |
| 2026.09.29 | ₩16,040 | ₩16,050 | ₩15,390 | ₩15,640 | -2.49% | 6.6만 |
| 2026.09.28 | ₩16,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,810 |
| ₩15,950 |
| -0.62% |
| 5.5만 |
| 2026.09.23 | ₩16,140 | ₩16,310 | ₩15,720 | ₩15,890 | -1.55% | 7.1만 |
|---|
| 2026.09.22 | ₩16,050 | ₩16,120 | ₩15,870 | ₩16,100 | +0.31% | 6.4만 |
|---|
| 2026.09.21 | ₩15,770 | ₩15,980 | ₩15,660 | ₩15,900 | +0.82% | 5.8만 |
|---|
| 2026.09.18 | ₩16,020 | ₩16,020 | ₩15,680 | ₩15,710 | -1.94% | 7.6만 |
|---|
| 2026.09.17 | ₩15,870 | ₩15,950 | ₩15,680 | ₩15,890 | +0.13% | 5.9만 |
|---|
| 2026.09.16 | ₩16,080 | ₩16,180 | ₩15,660 | ₩15,810 | -1.68% | 6.2만 |
|---|
| 2026.09.15 | ₩16,280 | ₩16,500 | ₩16,060 | ₩16,060 | -1.35% | 5.9만 |
|---|
| 2026.09.14 | ₩16,420 | ₩16,420 | ₩16,180 | ₩16,350 | -0.43% | 6.6만 |
|---|
| 2026.09.11 | ₩16,300 | ₩16,590 | ₩16,160 | ₩16,590 | +1.78% | 5.6만 |
|---|
| 2026.09.10 | ₩16,210 | ₩16,690 | ₩16,100 | ₩16,690 | +2.96% | 11.9만 |
|---|
| 2026.09.09 | ₩16,710 | ₩16,760 | ₩16,330 | ₩16,430 | -1.68% | 4.8만 |
|---|
| 2026.09.08 | ₩17,050 | ₩17,090 | ₩16,700 | ₩16,740 | -1.82% | 3.7만 |
|---|
| 2026.09.07 | ₩17,030 | ₩17,030 | ₩16,760 | ₩16,930 | -0.59% | 3만 |
|---|
| 2026.09.04 | ₩17,190 | ₩17,240 | ₩16,780 | ₩16,860 | -1.92% | 5.3만 |
|---|
| 2026.09.03 | ₩17,450 | ₩18,010 | ₩16,930 | ₩17,200 | -1.43% | 6.5만 |
|---|
| 2026.09.02 | ₩17,400 | ₩17,920 | ₩17,300 | ₩17,450 | +0.29% | 5.1만 |
|---|
| 2026.09.01 | ₩17,680 | ₩17,950 | ₩17,560 | ₩17,790 | +0.62% | 5.2만 |
|---|
| 2026.08.31 | ₩17,990 | ₩18,040 | ₩17,300 | ₩18,040 | +0.28% | 5.8만 |
|---|
| 2026.08.28 | ₩17,350 | ₩17,990 | ₩17,160 | ₩17,990 | +3.69% | 5.3만 |
|---|
| 2026.08.27 | ₩17,660 | ₩17,880 | ₩17,230 | ₩17,480 | -1.02% | 5.4만 |
|---|
| 2026.08.26 | ₩17,040 | ₩17,720 | ₩16,930 | ₩17,700 | +3.87% | 8.5만 |
|---|
| 2026.08.25 | ₩17,100 | ₩17,100 | ₩16,450 | ₩16,880 | -1.29% | 7.7만 |
|---|
| 2026.08.24 | ₩16,360 | ₩17,130 | ₩16,250 | ₩17,070 | +4.34% | 6.8만 |
|---|
| 2026.08.21 | ₩16,510 | ₩16,540 | ₩15,870 | ₩16,290 | -1.33% | 6.1만 |
|---|
| 2026.08.20 | ₩16,740 | ₩17,130 | ₩16,630 | ₩16,700 | -0.24% | 7.5만 |
|---|
| 2026.08.19 | ₩16,750 | ₩16,870 | ₩16,470 | ₩16,560 | -1.13% | 4.9만 |
|---|
| 2026.08.18 | ₩17,930 | ₩17,970 | ₩16,990 | ₩17,350 | -3.23% | 4.8만 |
|---|
| 2026.08.14 | ₩17,810 | ₩18,180 | ₩17,800 | ₩18,110 | +1.68% | 5.2만 |
|---|
| 2026.08.13 | ₩17,800 | ₩18,170 | ₩17,620 | ₩17,960 | +0.90% | 6.2만 |
|---|
| 2026.08.12 | ₩18,380 | ₩18,660 | ₩17,850 | ₩17,900 | -2.61% | 4.7만 |
|---|
| 2026.08.11 | ₩18,180 | ₩18,970 | ₩18,000 | ₩18,500 | +1.76% | 5.6만 |
|---|
| 2026.08.10 | ₩17,940 | ₩18,340 | ₩17,780 | ₩18,120 | +1.00% | 4.8만 |
|---|
| 2026.08.07 | ₩17,710 | ₩18,040 | ₩17,550 | ₩17,940 | +1.30% | 4만 |
|---|
| 2026.08.06 | ₩17,220 | ₩17,880 | ₩17,090 | ₩17,880 | +3.83% | 3.7만 |
|---|
| 2026.08.05 | ₩17,030 | ₩17,580 | ₩17,030 | ₩17,070 | +0.23% | 4.3만 |
|---|
| 2026.08.04 | ₩16,050 | ₩17,200 | ₩16,030 | ₩17,110 | +6.60% | 6.2만 |
|---|
| 2026.08.03 | ₩16,040 | ₩16,540 | ₩15,680 | ₩16,200 | +1.00% | 5.3만 |
|---|
| 2026.07.31 | ₩16,670 | ₩16,790 | ₩15,920 | ₩16,330 | -2.04% | 6.6만 |
|---|
| 2026.07.30 | ₩15,410 | ₩16,980 | ₩15,410 | ₩16,480 | +6.94% | 8.3만 |
|---|
| 2026.07.29 | ₩16,680 | ₩16,970 | ₩15,500 | ₩15,960 | -4.32% | 8.2만 |
|---|
| 2026.07.28 | ₩16,790 | ₩17,260 | ₩16,280 | ₩16,630 | -0.95% | 3.6만 |
|---|
| 2026.07.27 | ₩16,930 | ₩17,370 | ₩16,900 | ₩16,970 | +0.24% | 2.7만 |
|---|
| 2026.07.24 | ₩16,210 | ₩17,300 | ₩16,210 | ₩16,930 | +4.44% | 4만 |
|---|
| 2026.07.23 | ₩15,870 | ₩16,670 | ₩15,870 | ₩16,570 | +4.41% | 5.1만 |
|---|
| 2026.07.22 | ₩16,160 | ₩16,580 | ₩15,880 | ₩15,880 | -1.73% | 5만 |
|---|
| 2026.07.21 | ₩15,870 | ₩16,530 | ₩15,820 | ₩16,170 | +1.89% | 4.7만 |
|---|
| 2026.07.20 | ₩17,100 | ₩17,120 | ₩16,010 | ₩16,010 | -6.37% | 4.4만 |
|---|
| 2026.07.16 | ₩16,840 | ₩17,030 | ₩16,410 | ₩16,840 | 0.00% | 4.6만 |
|---|
| 2026.07.15 | ₩16,840 | ₩17,000 | ₩16,390 | ₩16,670 | -1.01% | 5.8만 |
|---|
| 2026.07.14 | ₩17,400 | ₩17,500 | ₩16,310 | ₩16,400 | -5.75% | 11.2만 |
|---|
| 2026.07.13 | ₩17,110 | ₩17,700 | ₩16,950 | ₩17,380 | +1.58% | 6.5만 |
|---|
| 2026.07.10 | ₩17,200 | ₩17,780 | ₩16,940 | ₩17,030 | -0.99% | 8.2만 |
|---|
| 2026.07.09 | ₩17,700 | ₩17,930 | ₩16,800 | ₩17,030 | -3.79% | 9.4만 |
|---|
| 2026.07.08 | ₩18,200 | ₩18,210 | ₩17,460 | ₩17,820 | -2.09% | 11.5만 |
|---|
| 2026.07.07 | ₩17,600 | ₩18,420 | ₩17,500 | ₩18,200 | +3.41% | 8.5만 |
|---|
| 2026.07.06 | ₩17,600 | ₩18,110 | ₩17,100 | ₩17,600 | 0.00% | 6.7만 |
|---|
| 2026.07.03 | ₩17,920 | ₩18,160 | ₩17,420 | ₩17,770 | -0.84% | 8.4만 |
|---|
| 2026.07.02 | ₩17,020 | ₩18,200 | ₩17,020 | ₩17,690 | +3.94% | 7.2만 |
|---|
| 2026.07.01 | ₩17,300 | ₩17,580 | ₩17,030 | ₩17,380 | +0.46% | 5.1만 |
|---|
| 2026.06.30 | ₩17,440 | ₩17,760 | ₩16,800 | ₩16,900 | -3.10% | 5.4만 |
|---|
| 2026.06.29 | ₩16,160 | ₩17,680 | ₩15,910 | ₩17,600 | +8.91% | 6.9만 |
|---|
| 2026.06.26 | ₩16,380 | ₩16,450 | ₩15,650 | ₩15,850 | -3.24% | 7.9만 |
|---|
| 2026.06.25 | ₩16,700 | ₩17,250 | ₩16,420 | ₩16,570 | -0.78% | 5.6만 |
|---|
| 2026.06.24 | ₩16,430 | ₩17,070 | ₩16,080 | ₩16,780 | +2.13% | 8만 |
|---|
| 2026.06.23 | ₩16,800 | ₩17,300 | ₩16,300 | ₩16,400 | -2.38% | 7.4만 |
|---|
| 2026.06.22 | ₩17,550 | ₩17,740 | ₩16,750 | ₩16,950 | -3.42% | 4.8만 |
|---|
| 2026.06.19 | ₩18,100 | ₩18,290 | ₩17,200 | ₩17,570 | -2.93% | 5.4만 |
|---|
| 2026.06.18 | ₩18,520 | ₩18,900 | ₩17,970 | ₩17,970 | -2.97% | 4만 |
|---|
| 2026.06.17 | ₩18,440 | ₩19,170 | ₩18,260 | ₩18,710 | +1.46% | 5.2만 |
|---|
| 2026.06.16 | ₩18,480 | ₩18,740 | ₩18,350 | ₩18,560 | +0.43% | 4.8만 |
|---|
| 2026.06.15 | ₩18,280 | ₩19,260 | ₩18,280 | ₩18,470 | +1.04% | 7.4만 |
|---|
| 2026.06.12 | ₩18,250 | ₩18,790 | ₩18,070 | ₩18,090 | -0.88% | 5.8만 |
|---|
| 2026.06.11 | ₩16,610 | ₩18,070 | ₩16,610 | ₩18,050 | +8.67% | 10.7만 |
|---|
| 2026.06.10 | ₩16,410 | ₩17,200 | ₩16,410 | ₩17,090 | +4.14% | 11 |
|---|
| 2026.06.09 | ₩16,550 | ₩17,275 | ₩16,400 | ₩16,700 | +0.91% | 6.7만 |
|---|
| 2026.06.08 | ₩17,020 | ₩17,280 | ₩16,230 | ₩16,610 | -2.41% | 11만 |
|---|
| 2026.06.05 | ₩18,400 | ₩18,430 | ₩17,630 | ₩17,850 | -2.99% | 6.2만 |
|---|
| 2026.06.04 | ₩18,000 | ₩18,500 | ₩17,860 | ₩18,110 | +0.61% | 5.4만 |
|---|
| 2026.06.02 | ₩18,170 | ₩18,250 | ₩17,630 | ₩18,010 | -0.88% | 7.6만 |
|---|
| 2026.06.01 | ₩18,790 | ₩18,800 | ₩18,240 | ₩18,260 | -2.82% | 6.9만 |
|---|
| 2026.05.29 | ₩19,100 | ₩19,230 | ₩18,470 | ₩18,840 | -1.36% | 8.1만 |
|---|
| 2026.05.28 | ₩19,740 | ₩19,950 | ₩18,530 | ₩19,000 | -3.75% | 9.5만 |
|---|
| 2026.05.27 | ₩20,150 | ₩20,500 | ₩19,750 | ₩19,800 | -1.74% | 7.7만 |
|---|
| 2026.05.26 | ₩20,900 | ₩21,350 | ₩20,100 | ₩20,200 | -3.35% | 7.3만 |
|---|
| 2026.05.22 | ₩20,700 | ₩21,225 | ₩20,550 | ₩20,700 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩20,550 | ₩20,900 | ₩20,000 | ₩20,300 | -1.22% | 6.8만 |
|---|
| 2026.05.20 | ₩20,400 | ₩20,450 | ₩19,430 | ₩19,700 | -3.43% | 8.2만 |
|---|
| 2026.05.19 | ₩20,450 | ₩20,575 | ₩19,520 | ₩20,250 | -0.98% | 7.8만 |
|---|
| 2026.05.18 | ₩20,900 | ₩20,950 | ₩20,100 | ₩20,350 | -2.63% | 6.8만 |
|---|
| 2026.05.15 | ₩21,500 | ₩21,700 | ₩20,650 | ₩21,100 | -1.86% | 7.5만 |
|---|
| 2026.05.14 | ₩21,150 | ₩21,650 | ₩20,800 | ₩21,600 | +2.13% | 7.1만 |
|---|
| 2026.05.13 | ₩21,700 | ₩21,950 | ₩20,850 | ₩20,950 | -3.46% | 6.5만 |
|---|
| 2026.05.12 | ₩21,450 | ₩21,900 | ₩20,850 | ₩21,550 | +0.47% | 13.5만 |
|---|
| 2026.05.11 | ₩22,000 | ₩22,050 | ₩21,350 | ₩21,450 | -2.50% | 7.7만 |
|---|
| 2026.05.08 | ₩22,100 | ₩22,500 | ₩21,700 | ₩22,200 | +0.45% | 5.1만 |
|---|
| 2026.05.07 | ₩22,000 | ₩22,100 | ₩21,750 | ₩21,950 | -0.23% | 6.9만 |
|---|
| 2026.05.06 | ₩22,450 | ₩22,500 | ₩21,850 | ₩21,850 | -2.67% | 10.4만 |
|---|
| 2026.05.04 | ₩22,600 | ₩22,850 | ₩22,350 | ₩22,400 | -0.88% | 5.9만 |
|---|
| 2026.04.30 | ₩22,750 | ₩22,750 | ₩22,350 | ₩22,550 | -0.88% | 5만 |
|---|
| 2026.04.29 | ₩23,200 | ₩23,200 | ₩22,700 | ₩22,700 | -2.16% | 5.3만 |
|---|
| 2026.04.28 | ₩23,350 | ₩23,350 | ₩22,850 | ₩22,950 | -1.71% | 6.3만 |
|---|
| 2026.04.27 | ₩23,300 | ₩23,400 | ₩22,900 | ₩23,200 | -0.43% | 5.5만 |
|---|
| 2026.04.24 | ₩22,850 | ₩23,300 | ₩22,850 | ₩23,050 | +0.88% | 6.3만 |
|---|
| 2026.04.23 | ₩23,300 | ₩23,400 | ₩22,500 | ₩22,800 | -2.15% | 8.3만 |
|---|
| 2026.04.22 | ₩23,000 | ₩23,150 | ₩22,700 | ₩22,850 | -0.65% | 4.2만 |
|---|
| 2026.04.21 | ₩23,450 | ₩23,550 | ₩22,950 | ₩23,050 | -1.71% | 6.9만 |
|---|
| 2026.04.20 | ₩23,850 | ₩23,850 | ₩23,300 | ₩23,350 | -2.10% | 4만 |
|---|
| 2026.04.17 | ₩23,750 | ₩24,200 | ₩23,550 | ₩23,850 | +0.42% | 6.6만 |
|---|
| 2026.04.16 | ₩23,750 | ₩23,900 | ₩23,300 | ₩23,800 | +0.21% | 8.6만 |
|---|
| 2026.04.15 | ₩22,950 | ₩23,400 | ₩22,750 | ₩23,400 | +1.96% | 9.9만 |
|---|
| 2026.04.14 | ₩22,450 | ₩22,700 | ₩22,200 | ₩22,300 | -0.67% | 7만 |
|---|
| 2026.04.13 | ₩21,800 | ₩22,350 | ₩21,700 | ₩22,150 | +1.61% | 6.6만 |
|---|
| 2026.04.10 | ₩22,400 | ₩22,800 | ₩22,200 | ₩22,400 | 0.00% | 6.7만 |
|---|
| 2026.04.09 | ₩22,650 | ₩22,800 | ₩22,100 | ₩22,200 | -1.99% | 7.6만 |
|---|
| 2026.04.08 | ₩22,900 | ₩23,250 | ₩22,500 | ₩22,650 | -1.09% | 10.7만 |
|---|
| 2026.04.07 | ₩22,650 | ₩22,750 | ₩21,850 | ₩21,950 | -3.09% | 8.2만 |
|---|
| 2026.04.06 | ₩22,700 | ₩23,000 | ₩22,300 | ₩22,600 | -0.44% | 4.9만 |
|---|
| 2026.04.03 | ₩23,100 | ₩23,350 | ₩22,600 | ₩22,650 | -1.95% | 7.3만 |
|---|
| 2026.04.02 | ₩24,700 | ₩24,950 | ₩22,550 | ₩22,800 | -7.69% | 19.3만 |
|---|
| 2026.04.01 | ₩24,250 | ₩24,950 | ₩23,900 | ₩24,850 | +2.47% | 10.4만 |
|---|
| 2026.03.31 | ₩23,850 | ₩24,250 | ₩23,050 | ₩23,300 | -2.31% | 9만 |
|---|
| 2026.03.30 | ₩23,700 | ₩24,250 | ₩23,400 | ₩24,150 | +1.90% | 6.8만 |
|---|
| 2026.03.27 | ₩23,950 | ₩24,950 | ₩23,600 | ₩24,850 | +3.76% | 7.8만 |
|---|
| 2026.03.26 | ₩24,500 | ₩25,500 | ₩24,200 | ₩24,450 | -0.20% | 10만 |
|---|
| 2026.03.25 | ₩24,000 | ₩24,500 | ₩23,950 | ₩24,300 | +1.25% | 6.4만 |
|---|
| 2026.03.24 | ₩23,800 | ₩23,850 | ₩23,050 | ₩23,600 | -0.84% | 6.5만 |
|---|
| 2026.03.23 | ₩23,850 | ₩24,000 | ₩22,750 | ₩23,050 | -3.35% | 10.8만 |
|---|
| 2026.03.20 | ₩23,700 | ₩25,000 | ₩23,700 | ₩24,600 | +3.80% | 9.3만 |
|---|
| 2026.03.19 | ₩23,750 | ₩23,800 | ₩23,450 | ₩23,650 | -0.42% | 5.7만 |
|---|
| 2026.03.18 | ₩24,550 | ₩24,675 | ₩23,900 | ₩24,200 | -1.43% | 8.8만 |
|---|
| 2026.03.17 | ₩23,600 | ₩24,450 | ₩23,550 | ₩24,150 | +2.33% | 7.5만 |
|---|
| 2026.03.16 | ₩23,800 | ₩24,075 | ₩23,050 | ₩23,200 | -2.52% | 7.1만 |
|---|
| 2026.03.13 | ₩23,400 | ₩24,400 | ₩23,100 | ₩23,800 | +1.71% | 10.7만 |
|---|
| 2026.03.12 | ₩24,300 | ₩24,650 | ₩23,750 | ₩24,150 | -0.62% | 15.9만 |
|---|
| 2026.03.11 | ₩23,750 | ₩25,900 | ₩23,750 | ₩24,700 | +4.00% | 20.8만 |
|---|
| 2026.03.10 | ₩22,900 | ₩23,350 | ₩22,600 | ₩23,050 | +0.66% | 8.6만 |
|---|
| 2026.03.09 | ₩22,200 | ₩22,650 | ₩21,750 | ₩22,100 | -0.45% | 13.8만 |
|---|
| 2026.03.06 | ₩23,200 | ₩23,950 | ₩22,800 | ₩23,600 | +1.72% | 10.4만 |
|---|
| 2026.03.05 | ₩23,000 | ₩23,750 | ₩22,850 | ₩23,150 | +0.65% | 15.5만 |
|---|
| 2026.03.04 | ₩25,000 | ₩25,100 | ₩21,700 | ₩22,050 | -11.80% | 23.6만 |
|---|
| 2026.03.03 | ₩25,850 | ₩26,900 | ₩25,700 | ₩25,900 | +0.19% | 15.7만 |
|---|
| 2026.02.27 | ₩26,950 | ₩28,100 | ₩26,600 | ₩26,950 | 0.00% | 13만 |
|---|
| 2026.02.26 | ₩28,200 | ₩28,250 | ₩27,200 | ₩27,450 | -2.66% | 16.4만 |
|---|
| 2026.02.25 | ₩28,850 | ₩29,950 | ₩28,150 | ₩28,900 | +0.17% | 19만 |
|---|
| 2026.02.24 | ₩29,200 | ₩29,300 | ₩27,500 | ₩28,550 | -2.23% | 20.4만 |
|---|
| 2026.02.23 | ₩29,900 | ₩30,600 | ₩28,500 | ₩29,350 | -1.84% | 35.5만 |
|---|
| 2026.02.20 | ₩27,400 | ₩28,250 | ₩27,200 | ₩27,850 | +1.64% | 12.2만 |
|---|
| 2026.02.19 | ₩27,250 | ₩27,650 | ₩26,950 | ₩27,100 | -0.55% | 15.4만 |
|---|
| 2026.02.13 | ₩25,400 | ₩27,500 | ₩25,400 | ₩26,950 | +6.10% | 34만 |
|---|
| 2026.02.12 | ₩25,250 | ₩25,850 | ₩24,750 | ₩25,600 | +1.39% | 14.6만 |
|---|
| 2026.02.11 | ₩26,100 | ₩26,300 | ₩24,600 | ₩25,100 | -3.83% | 15.5만 |
|---|
| 2026.02.10 | ₩25,350 | ₩26,450 | ₩25,250 | ₩26,250 | +3.55% | 17.2만 |
|---|
| 2026.02.09 | ₩24,200 | ₩25,300 | ₩24,050 | ₩25,250 | +4.34% | 16.7만 |
|---|
| 2026.02.06 | ₩24,000 | ₩24,000 | ₩23,100 | ₩23,700 | -1.25% | 12.1만 |
|---|
| 2026.02.05 | ₩24,950 | ₩25,300 | ₩24,400 | ₩24,600 | -1.40% | 10.1만 |
|---|
| 2026.02.04 | ₩24,850 | ₩25,600 | ₩24,350 | ₩25,400 | +2.21% | 14.1만 |
|---|
| 2026.02.03 | ₩24,000 | ₩25,000 | ₩23,700 | ₩25,000 | +4.17% | 18.1만 |
|---|
| 2026.02.02 | ₩24,000 | ₩24,150 | ₩23,000 | ₩23,200 | -3.33% | 11.1만 |
|---|
| 2026.01.30 | ₩23,850 | ₩24,400 | ₩23,650 | ₩24,000 | +0.63% | 13.2만 |
|---|
| 2026.01.29 | ₩23,400 | ₩24,200 | ₩22,950 | ₩23,900 | +2.14% | 13.4만 |
|---|
| 2026.01.28 | ₩23,550 | ₩23,750 | ₩23,300 | ₩23,500 | -0.21% | 8.9만 |
|---|
| 2026.01.27 | ₩23,200 | ₩23,600 | ₩23,000 | ₩23,350 | +0.65% | 9.2만 |
|---|
| 2026.01.26 | ₩22,950 | ₩23,600 | ₩22,900 | ₩23,150 | +0.87% | 12.4만 |
|---|
| 2026.01.23 | ₩22,100 | ₩23,050 | ₩22,100 | ₩22,900 | +3.62% | 15만 |
|---|
| 2026.01.22 | ₩21,600 | ₩22,250 | ₩21,550 | ₩22,100 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩21,950 | ₩22,250 | ₩21,350 | ₩21,850 | -0.46% | 11.1만 |
|---|
| 2026.01.20 | ₩21,600 | ₩22,850 | ₩21,600 | ₩22,250 | +3.01% | 14만 |
|---|
| 2026.01.19 | ₩21,700 | ₩22,100 | ₩21,550 | ₩21,650 | -0.23% | 8.1만 |
|---|
| 2026.01.16 | ₩21,850 | ₩22,100 | ₩21,450 | ₩21,600 | -1.14% | 12.3만 |
|---|
| 2026.01.15 | ₩21,750 | ₩22,350 | ₩21,600 | ₩22,000 | +1.15% | 12.1만 |
|---|
| 2026.01.14 | ₩21,250 | ₩21,750 | ₩20,900 | ₩21,450 | +0.94% | 9.2만 |
|---|
| 2026.01.13 | ₩21,700 | ₩21,750 | ₩20,900 | ₩21,000 | -3.23% | 14.3만 |
|---|
| 2026.01.12 | ₩21,550 | ₩21,800 | ₩21,250 | ₩21,550 | 0.00% | 5.7만 |
|---|
| 2026.01.09 | ₩21,500 | ₩21,775 | ₩21,375 | ₩21,500 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩21,350 | ₩21,550 | ₩21,050 | ₩21,350 | 0.00% | 6.9만 |
|---|
| 2026.01.07 | ₩21,800 | ₩21,800 | ₩21,200 | ₩21,350 | -2.06% | 8.4만 |
|---|
| 2026.01.06 | ₩21,700 | ₩21,900 | ₩21,600 | ₩21,800 | +0.46% | 8.2만 |
|---|
| 2026.01.05 | ₩21,600 | ₩21,800 | ₩21,400 | ₩21,650 | +0.23% | 7.3만 |
|---|
| 2026.01.02 | ₩22,100 | ₩22,250 | ₩21,300 | ₩21,400 | -3.17% | 10.1만 |
|---|
| 2025.12.30 | ₩22,250 | ₩22,350 | ₩21,900 | ₩22,050 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩22,200 | ₩22,500 | ₩22,050 | ₩22,350 | +0.68% | 6.2만 |
|---|
| 2025.12.26 | ₩23,000 | ₩23,050 | ₩22,450 | ₩22,500 | -2.17% | 9만 |
|---|
| 2025.12.24 | ₩23,800 | ₩24,000 | ₩23,000 | ₩23,050 | -3.15% | 69.9만 |
|---|
| 2025.12.23 | ₩24,000 | ₩24,200 | ₩23,650 | ₩23,750 | -1.04% | 8.2만 |
|---|
| 2025.12.22 | ₩24,000 | ₩24,150 | ₩23,550 | ₩23,750 | -1.04% | 8.3만 |
|---|
| 2025.12.19 | ₩23,700 | ₩24,550 | ₩23,700 | ₩23,850 | +0.63% | 7.5만 |
|---|
| 2025.12.18 | ₩23,300 | ₩23,900 | ₩23,000 | ₩23,450 | +0.64% | 8.4만 |
|---|
| 2025.12.17 | ₩23,900 | ₩24,100 | ₩23,250 | ₩23,450 | -1.88% | 6.9만 |
|---|
| 2025.12.16 | ₩23,850 | ₩24,200 | ₩23,450 | ₩23,650 | -0.84% | 7.2만 |
|---|
| 2025.12.15 | ₩24,000 | ₩24,100 | ₩23,550 | ₩23,800 | -0.83% | 7.7만 |
|---|
| 2025.12.12 | ₩25,150 | ₩25,200 | ₩23,900 | ₩24,150 | -3.98% | 10.6만 |
|---|
| 2025.12.11 | ₩24,600 | ₩25,400 | ₩24,550 | ₩24,850 | +1.02% | 19.5만 |
|---|
| 2025.12.10 | ₩24,300 | ₩25,000 | ₩24,100 | ₩24,350 | +0.21% | 15.2만 |
|---|
| 2025.12.09 | ₩23,950 | ₩24,700 | ₩23,850 | ₩24,300 | +1.46% | 7.5만 |
|---|
| 2025.12.08 | ₩24,350 | ₩24,600 | ₩23,850 | ₩23,900 | -1.85% | 7.5만 |
|---|
| 2025.12.05 | ₩24,250 | ₩24,400 | ₩23,850 | ₩24,300 | +0.21% | 7.9만 |
|---|
| 2025.12.04 | ₩24,000 | ₩24,700 | ₩23,750 | ₩24,300 | +1.25% | 7.3만 |
|---|
| 2025.12.03 | ₩23,900 | ₩24,450 | ₩23,650 | ₩24,300 | +1.67% | 8.6만 |
|---|
| 2025.12.02 | ₩23,950 | ₩24,200 | ₩23,450 | ₩23,900 | -0.21% | 11.4만 |
|---|
| 2025.12.01 | ₩24,000 | ₩24,150 | ₩23,450 | ₩24,050 | +0.21% | 7.5만 |
|---|
| 2025.11.28 | ₩23,900 | ₩24,000 | ₩23,450 | ₩23,900 | 0.00% | 8.2만 |
|---|
| 2025.11.27 | ₩24,050 | ₩24,200 | ₩22,900 | ₩23,700 | -1.46% | 6.6만 |
|---|
| 2025.11.26 | ₩22,850 | ₩24,100 | ₩22,700 | ₩23,750 | +3.94% | 14.2만 |
|---|
| 2025.11.25 | ₩23,300 | ₩23,500 | ₩22,450 | ₩22,600 | -3.00% | 8.1만 |
|---|
| 2025.11.24 | ₩23,700 | ₩24,300 | ₩22,800 | ₩22,900 | -3.38% | 14.3만 |
|---|
| 2025.11.21 | ₩22,700 | ₩23,300 | ₩22,300 | ₩23,000 | +1.32% | 10.1만 |
|---|
| 2025.11.20 | ₩23,700 | ₩23,850 | ₩23,400 | ₩23,400 | -1.27% | 6.7만 |
|---|
| 2025.11.19 | ₩24,200 | ₩24,200 | ₩23,050 | ₩23,500 | -2.89% | 12.8만 |
|---|
| 2025.11.18 | ₩24,450 | ₩24,650 | ₩23,850 | ₩24,000 | -1.84% | 11.9만 |
|---|
| 2025.11.17 | ₩25,100 | ₩25,150 | ₩24,050 | ₩24,650 | -1.79% | 11.3만 |
|---|
| 2025.11.14 | ₩24,600 | ₩26,150 | ₩24,550 | ₩24,800 | +0.81% | 32.9만 |
|---|
| 2025.11.13 | ₩25,300 | ₩25,450 | ₩24,850 | ₩25,150 | -0.59% | 20.3만 |
|---|
| 2025.11.12 | ₩23,100 | ₩25,650 | ₩23,050 | ₩25,200 | +9.09% | 55.1만 |
|---|
| 2025.11.11 | ₩23,050 | ₩23,500 | ₩22,400 | ₩22,600 | -1.95% | 10.5만 |
|---|
| 2025.11.10 | ₩21,800 | ₩22,900 | ₩21,800 | ₩22,750 | +4.36% | 15.5만 |
|---|
| 2025.11.07 | ₩22,100 | ₩22,150 | ₩21,100 | ₩21,750 | -1.58% | 13.9만 |
|---|
| 2025.11.06 | ₩21,900 | ₩22,550 | ₩21,600 | ₩22,400 | +2.28% | 11만 |
|---|
| 2025.11.05 | ₩22,350 | ₩22,450 | ₩21,050 | ₩21,700 | -2.91% | 13.5만 |
|---|
| 2025.11.04 | ₩21,700 | ₩22,300 | ₩21,550 | ₩22,150 | +2.07% | 12.6만 |
|---|
| 2025.11.03 | ₩21,750 | ₩22,250 | ₩21,500 | ₩21,800 | +0.23% | 9.3만 |
|---|
| 2025.10.31 | ₩21,500 | ₩22,100 | ₩21,500 | ₩21,650 | +0.70% | 10.6만 |
|---|
| 2025.10.30 | ₩22,000 | ₩22,200 | ₩21,450 | ₩21,550 | -2.05% | 7.6만 |
|---|
| 2025.10.29 | ₩22,650 | ₩22,650 | ₩21,850 | ₩22,100 | -2.43% | 7.3만 |
|---|
| 2025.10.28 | ₩22,500 | ₩22,750 | ₩22,250 | ₩22,600 | +0.44% | 6.5만 |
|---|
| 2025.10.27 | ₩21,800 | ₩22,800 | ₩21,800 | ₩22,500 | +3.21% | 12.2만 |
|---|
| 2025.10.24 | ₩21,950 | ₩22,000 | ₩21,450 | ₩21,750 | -0.91% | 6.2만 |
|---|
| 2025.10.23 | ₩22,200 | ₩22,300 | ₩21,750 | ₩21,800 | -1.80% | 5.2만 |
|---|
| 2025.10.22 | ₩21,900 | ₩22,450 | ₩21,650 | ₩22,400 | +2.28% | 5.1만 |
|---|
| 2025.10.21 | ₩22,300 | ₩22,450 | ₩21,500 | ₩22,000 | -1.35% | 7.3만 |
|---|
| 2025.10.20 | ₩21,500 | ₩22,450 | ₩21,500 | ₩22,250 | +3.49% | 7.3만 |
|---|
| 2025.10.17 | ₩21,800 | ₩21,950 | ₩21,350 | ₩21,500 | -1.38% | 8.1만 |
|---|
| 2025.10.16 | ₩21,950 | ₩22,200 | ₩21,550 | ₩21,900 | -0.23% | 8.9만 |
|---|
| 2025.10.15 | ₩21,000 | ₩21,950 | ₩21,000 | ₩21,950 | +4.52% | 9.1만 |
|---|
| 2025.10.14 | ₩21,400 | ₩21,400 | ₩20,850 | ₩20,900 | -2.34% | 8.5만 |
|---|
| 2025.10.13 | ₩21,400 | ₩21,450 | ₩21,000 | ₩21,450 | +0.23% | 7.5만 |
|---|
| 2025.10.10 | ₩21,700 | ₩21,800 | ₩21,350 | ₩21,600 | -0.46% | 6만 |
|---|