시장 데이터를 불러오는 중
전체 종목
영진약품 과거 주가
003520.KS · KOSPI
주요 제품·사업: 의약품(드링크제,항생제,영양수액제),의약부외품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003520.KS · KOSPI
주요 제품·사업: 의약품(드링크제,항생제,영양수액제),의약부외품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,069 | ₩1,070 | ₩1,035 | ₩1,035 | -3.18% | 18.2만 |
| 2026.10.07 | ₩1,041 | ₩1,072 | ₩1,039 | ₩1,069 | +2.69% | 32.7만 |
| 2026.10.06 | ₩1,050 | ₩1,055 | ₩1,026 | ₩1,039 | -1.05% | 21.5만 |
| 2026.10.02 | ₩1,050 | ₩1,077 | ₩1,039 | ₩1,043 | -0.67% | 24.9만 |
| 2026.10.01 | ₩1,035 | ₩1,059 | ₩1,022 | ₩1,057 | +2.13% | 27.6만 |
| 2026.09.30 | ₩1,030 | ₩1,040 | ₩1,024 | ₩1,024 | -0.58% | 19.4만 |
| 2026.09.29 | ₩1,043 | ₩1,045 | ₩1,022 | ₩1,027 | -1.53% | 20.8만 |
| 2026.09.28 | ₩1,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,022 |
| ₩1,033 |
| -0.86% |
| 34.7만 |
| 2026.09.23 | ₩1,029 | ₩1,033 | ₩1,017 | ₩1,022 | -0.68% | 16.5만 |
|---|
| 2026.09.22 | ₩1,023 | ₩1,042 | ₩998 | ₩1,019 | -0.39% | 58.5만 |
|---|
| 2026.09.21 | ₩1,054 | ₩1,068 | ₩1,010 | ₩1,033 | -1.99% | 43.6만 |
|---|
| 2026.09.18 | ₩1,056 | ₩1,061 | ₩1,036 | ₩1,041 | -1.42% | 190.7만 |
|---|
| 2026.09.17 | ₩1,049 | ₩1,057 | ₩1,039 | ₩1,040 | -0.86% | 20.6만 |
|---|
| 2026.09.16 | ₩1,057 | ₩1,058 | ₩1,033 | ₩1,058 | +0.09% | 22.4만 |
|---|
| 2026.09.15 | ₩1,043 | ₩1,060 | ₩1,035 | ₩1,040 | -0.29% | 28만 |
|---|
| 2026.09.14 | ₩1,045 | ₩1,053 | ₩1,029 | ₩1,043 | -0.19% | 29만 |
|---|
| 2026.09.11 | ₩1,064 | ₩1,073 | ₩1,042 | ₩1,050 | -1.32% | 45.6만 |
|---|
| 2026.09.10 | ₩1,134 | ₩1,134 | ₩1,054 | ₩1,073 | -5.38% | 35.7만 |
|---|
| 2026.09.09 | ₩1,085 | ₩1,090 | ₩1,055 | ₩1,073 | -1.11% | 44.3만 |
|---|
| 2026.09.08 | ₩1,109 | ₩1,117 | ₩1,073 | ₩1,085 | -2.16% | 45.1만 |
|---|
| 2026.09.07 | ₩1,128 | ₩1,128 | ₩1,096 | ₩1,108 | -1.77% | 38.8만 |
|---|
| 2026.09.04 | ₩1,110 | ₩1,125 | ₩1,104 | ₩1,116 | +0.54% | 27.1만 |
|---|
| 2026.09.03 | ₩1,122 | ₩1,135 | ₩1,106 | ₩1,112 | -0.89% | 36.9만 |
|---|
| 2026.09.02 | ₩1,140 | ₩1,141 | ₩1,120 | ₩1,123 | -1.49% | 29.1만 |
|---|
| 2026.09.01 | ₩1,140 | ₩1,148 | ₩1,115 | ₩1,148 | +0.70% | 25.1만 |
|---|
| 2026.08.31 | ₩1,142 | ₩1,155 | ₩1,122 | ₩1,133 | -0.79% | 25.6만 |
|---|
| 2026.08.28 | ₩1,155 | ₩1,163 | ₩1,129 | ₩1,155 | 0.00% | 27.5만 |
|---|
| 2026.08.27 | ₩1,152 | ₩1,152 | ₩1,129 | ₩1,131 | -1.82% | 31.9만 |
|---|
| 2026.08.26 | ₩1,177 | ₩1,177 | ₩1,124 | ₩1,152 | -2.12% | 25.2만 |
|---|
| 2026.08.25 | ₩1,196 | ₩1,202 | ₩1,130 | ₩1,160 | -3.01% | 42.5만 |
|---|
| 2026.08.24 | ₩1,192 | ₩1,216 | ₩1,187 | ₩1,201 | +0.76% | 14.8만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,234 | ₩1,170 | ₩1,187 | -3.81% | 19.9만 |
|---|
| 2026.08.20 | ₩1,220 | ₩1,281 | ₩1,210 | ₩1,219 | -0.08% | 22.1만 |
|---|
| 2026.08.19 | ₩1,256 | ₩1,256 | ₩1,211 | ₩1,211 | -3.58% | 25.9만 |
|---|
| 2026.08.18 | ₩1,308 | ₩1,308 | ₩1,231 | ₩1,256 | -3.98% | 35.1만 |
|---|
| 2026.08.14 | ₩1,316 | ₩1,322 | ₩1,300 | ₩1,308 | -0.61% | 24.2만 |
|---|
| 2026.08.13 | ₩1,299 | ₩1,326 | ₩1,265 | ₩1,308 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩1,288 | ₩1,294 | ₩1,265 | ₩1,277 | -0.85% | 21.4만 |
|---|
| 2026.08.11 | ₩1,248 | ₩1,307 | ₩1,246 | ₩1,286 | +3.04% | 51.5만 |
|---|
| 2026.08.10 | ₩1,240 | ₩1,249 | ₩1,219 | ₩1,248 | +0.65% | 40.2만 |
|---|
| 2026.08.07 | ₩1,248 | ₩1,248 | ₩1,219 | ₩1,227 | -1.68% | 30.6만 |
|---|
| 2026.08.06 | ₩1,211 | ₩1,235 | ₩1,209 | ₩1,220 | +0.74% | 26.7만 |
|---|
| 2026.08.05 | ₩1,190 | ₩1,216 | ₩1,190 | ₩1,209 | +1.60% | 25만 |
|---|
| 2026.08.04 | ₩1,157 | ₩1,199 | ₩1,157 | ₩1,190 | +2.85% | 22.7만 |
|---|
| 2026.08.03 | ₩1,161 | ₩1,185 | ₩1,147 | ₩1,157 | -0.34% | 28.2만 |
|---|
| 2026.07.31 | ₩1,150 | ₩1,187 | ₩1,137 | ₩1,161 | +0.96% | 23.2만 |
|---|
| 2026.07.30 | ₩1,134 | ₩1,169 | ₩1,120 | ₩1,147 | +1.15% | 36.6만 |
|---|
| 2026.07.29 | ₩1,170 | ₩1,190 | ₩1,090 | ₩1,134 | -3.08% | 48.2만 |
|---|
| 2026.07.28 | ₩1,211 | ₩1,224 | ₩1,175 | ₩1,179 | -2.64% | 21.1만 |
|---|
| 2026.07.27 | ₩1,220 | ₩1,247 | ₩1,212 | ₩1,219 | -0.08% | 18.2만 |
|---|
| 2026.07.24 | ₩1,210 | ₩1,238 | ₩1,172 | ₩1,220 | +0.83% | 29.4만 |
|---|
| 2026.07.23 | ₩1,184 | ₩1,214 | ₩1,181 | ₩1,210 | +2.20% | 18만 |
|---|
| 2026.07.22 | ₩1,200 | ₩1,206 | ₩1,177 | ₩1,184 | -1.33% | 13.1만 |
|---|
| 2026.07.21 | ₩1,200 | ₩1,200 | ₩1,167 | ₩1,182 | -1.50% | 24.1만 |
|---|
| 2026.07.20 | ₩1,200 | ₩1,221 | ₩1,180 | ₩1,181 | -1.58% | 23.1만 |
|---|
| 2026.07.16 | ₩1,199 | ₩1,235 | ₩1,130 | ₩1,221 | +1.83% | 35.5만 |
|---|
| 2026.07.15 | ₩1,167 | ₩1,208 | ₩1,167 | ₩1,199 | +2.74% | 31.2만 |
|---|
| 2026.07.14 | ₩1,149 | ₩1,176 | ₩1,109 | ₩1,172 | +2.00% | 29.1만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,208 | ₩1,127 | ₩1,149 | -4.33% | 25.2만 |
|---|
| 2026.07.10 | ₩1,161 | ₩1,198 | ₩1,158 | ₩1,183 | +1.89% | 12.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,200 | ₩1,150 | ₩1,165 | +1.30% | 17.1만 |
|---|
| 2026.07.08 | ₩1,203 | ₩1,213 | ₩1,150 | ₩1,176 | -2.24% | 17.8만 |
|---|
| 2026.07.07 | ₩1,210 | ₩1,242 | ₩1,182 | ₩1,203 | -0.58% | 29만 |
|---|
| 2026.07.06 | ₩1,205 | ₩1,225 | ₩1,189 | ₩1,220 | +1.24% | 21.2만 |
|---|
| 2026.07.03 | ₩1,166 | ₩1,200 | ₩1,160 | ₩1,200 | +2.92% | 23.5만 |
|---|
| 2026.07.02 | ₩1,190 | ₩1,208 | ₩1,161 | ₩1,166 | -2.02% | 22.5만 |
|---|
| 2026.07.01 | ₩1,191 | ₩1,214 | ₩1,173 | ₩1,202 | +0.92% | 25.2만 |
|---|
| 2026.06.30 | ₩1,200 | ₩1,230 | ₩1,181 | ₩1,189 | -0.92% | 32.8만 |
|---|
| 2026.06.29 | ₩1,095 | ₩1,245 | ₩1,095 | ₩1,234 | +12.69% | 61.1만 |
|---|
| 2026.06.26 | ₩1,144 | ₩1,145 | ₩1,081 | ₩1,105 | -3.41% | 65.3만 |
|---|
| 2026.06.25 | ₩1,205 | ₩1,210 | ₩1,144 | ₩1,144 | -5.06% | 30.9만 |
|---|
| 2026.06.24 | ₩1,152 | ₩1,220 | ₩1,152 | ₩1,205 | +4.60% | 45.8만 |
|---|
| 2026.06.23 | ₩1,220 | ₩1,220 | ₩1,146 | ₩1,150 | -5.74% | 43.6만 |
|---|
| 2026.06.22 | ₩1,202 | ₩1,225 | ₩1,194 | ₩1,220 | +1.50% | 27.4만 |
|---|
| 2026.06.19 | ₩1,244 | ₩1,276 | ₩1,200 | ₩1,202 | -3.38% | 44.7만 |
|---|
| 2026.06.18 | ₩1,285 | ₩1,299 | ₩1,255 | ₩1,255 | -2.33% | 21.8만 |
|---|
| 2026.06.17 | ₩1,276 | ₩1,314 | ₩1,269 | ₩1,285 | +0.71% | 17.4만 |
|---|
| 2026.06.16 | ₩1,270 | ₩1,302 | ₩1,260 | ₩1,285 | +1.18% | 24.2만 |
|---|
| 2026.06.15 | ₩1,276 | ₩1,308 | ₩1,271 | ₩1,271 | -0.39% | 29.7만 |
|---|
| 2026.06.12 | ₩1,245 | ₩1,293 | ₩1,245 | ₩1,265 | +1.61% | 23.7만 |
|---|
| 2026.06.11 | ₩1,230 | ₩1,241 | ₩1,208 | ₩1,241 | +0.89% | 26.7만 |
|---|
| 2026.06.10 | ₩1,242 | ₩1,250 | ₩1,211 | ₩1,235 | -0.56% | 105 |
|---|
| 2026.06.09 | ₩1,214 | ₩1,262 | ₩1,214 | ₩1,242 | +2.31% | 23만 |
|---|
| 2026.06.08 | ₩1,225 | ₩1,255 | ₩1,204 | ₩1,213 | -0.98% | 40.4만 |
|---|
| 2026.06.05 | ₩1,270 | ₩1,295 | ₩1,236 | ₩1,267 | -0.24% | 34.8만 |
|---|
| 2026.06.04 | ₩1,299 | ₩1,300 | ₩1,261 | ₩1,270 | -2.23% | 24.6만 |
|---|
| 2026.06.02 | ₩1,258 | ₩1,300 | ₩1,221 | ₩1,299 | +3.26% | 39.9만 |
|---|
| 2026.06.01 | ₩1,299 | ₩1,329 | ₩1,203 | ₩1,269 | -2.31% | 107.1만 |
|---|
| 2026.05.29 | ₩1,346 | ₩1,378 | ₩1,298 | ₩1,299 | -3.49% | 56.4만 |
|---|
| 2026.05.28 | ₩1,393 | ₩1,393 | ₩1,329 | ₩1,350 | -3.09% | 40.2만 |
|---|
| 2026.05.27 | ₩1,421 | ₩1,436 | ₩1,370 | ₩1,380 | -2.89% | 65만 |
|---|
| 2026.05.26 | ₩1,474 | ₩1,485 | ₩1,430 | ₩1,436 | -2.58% | 31.9만 |
|---|
| 2026.05.22 | ₩1,431 | ₩1,494 | ₩1,431 | ₩1,472 | +2.87% | 29.8만 |
|---|
| 2026.05.21 | ₩1,485 | ₩1,498 | ₩1,427 | ₩1,430 | -3.70% | 56.4만 |
|---|
| 2026.05.20 | ₩1,549 | ₩1,549 | ₩1,432 | ₩1,474 | -4.84% | 31.9만 |
|---|
| 2026.05.19 | ₩1,531 | ₩1,564 | ₩1,515 | ₩1,521 | -0.65% | 24만 |
|---|
| 2026.05.18 | ₩1,541 | ₩1,552 | ₩1,508 | ₩1,531 | -0.65% | 49.4만 |
|---|
| 2026.05.15 | ₩1,551 | ₩1,585 | ₩1,520 | ₩1,554 | +0.19% | 46만 |
|---|
| 2026.05.14 | ₩1,548 | ₩1,557 | ₩1,521 | ₩1,551 | +0.19% | 41.1만 |
|---|
| 2026.05.13 | ₩1,552 | ₩1,582 | ₩1,530 | ₩1,548 | -0.26% | 34.2만 |
|---|
| 2026.05.12 | ₩1,600 | ₩1,600 | ₩1,520 | ₩1,551 | -3.06% | 55.2만 |
|---|
| 2026.05.11 | ₩1,660 | ₩1,661 | ₩1,530 | ₩1,575 | -5.12% | 95.1만 |
|---|
| 2026.05.08 | ₩1,696 | ₩1,698 | ₩1,638 | ₩1,661 | -2.06% | 72.3만 |
|---|
| 2026.05.07 | ₩1,711 | ₩1,718 | ₩1,695 | ₩1,695 | -0.94% | 47만 |
|---|
| 2026.05.06 | ₩1,751 | ₩1,752 | ₩1,709 | ₩1,719 | -1.83% | 68.8만 |
|---|
| 2026.05.04 | ₩1,772 | ₩1,779 | ₩1,751 | ₩1,751 | -1.19% | 41.6만 |
|---|
| 2026.04.30 | ₩1,791 | ₩1,795 | ₩1,770 | ₩1,770 | -1.17% | 28.7만 |
|---|
| 2026.04.29 | ₩1,787 | ₩1,792 | ₩1,779 | ₩1,790 | +0.17% | 15.5만 |
|---|
| 2026.04.28 | ₩1,792 | ₩1,797 | ₩1,782 | ₩1,783 | -0.50% | 37.5만 |
|---|
| 2026.04.27 | ₩1,813 | ₩1,826 | ₩1,790 | ₩1,792 | -1.16% | 32.5만 |
|---|
| 2026.04.24 | ₩1,795 | ₩1,824 | ₩1,790 | ₩1,813 | +1.00% | 33.7만 |
|---|
| 2026.04.23 | ₩1,798 | ₩1,802 | ₩1,770 | ₩1,787 | -0.61% | 40.9만 |
|---|
| 2026.04.22 | ₩1,807 | ₩1,820 | ₩1,787 | ₩1,788 | -1.05% | 25만 |
|---|
| 2026.04.21 | ₩1,842 | ₩1,843 | ₩1,794 | ₩1,796 | -2.50% | 53.1만 |
|---|
| 2026.04.20 | ₩1,898 | ₩1,898 | ₩1,835 | ₩1,836 | -3.27% | 58.8만 |
|---|
| 2026.04.17 | ₩1,836 | ₩1,890 | ₩1,816 | ₩1,884 | +2.61% | 66.9만 |
|---|
| 2026.04.16 | ₩1,810 | ₩1,844 | ₩1,809 | ₩1,834 | +1.33% | 35.1만 |
|---|
| 2026.04.15 | ₩1,784 | ₩1,815 | ₩1,778 | ₩1,810 | +1.46% | 29.2만 |
|---|
| 2026.04.14 | ₩1,770 | ₩1,782 | ₩1,756 | ₩1,772 | +0.11% | 32.9만 |
|---|
| 2026.04.13 | ₩1,753 | ₩1,758 | ₩1,700 | ₩1,753 | 0.00% | 20.3만 |
|---|
| 2026.04.10 | ₩1,738 | ₩1,780 | ₩1,726 | ₩1,755 | +0.98% | 24.8만 |
|---|
| 2026.04.09 | ₩1,742 | ₩1,742 | ₩1,721 | ₩1,724 | -1.03% | 16.6만 |
|---|
| 2026.04.08 | ₩1,718 | ₩1,743 | ₩1,700 | ₩1,742 | +1.40% | 40.2만 |
|---|
| 2026.04.07 | ₩1,705 | ₩1,737 | ₩1,701 | ₩1,706 | +0.06% | 24.9만 |
|---|
| 2026.04.06 | ₩1,740 | ₩1,740 | ₩1,701 | ₩1,705 | -2.01% | 21.4만 |
|---|
| 2026.04.03 | ₩1,730 | ₩1,749 | ₩1,720 | ₩1,721 | -0.52% | 16.6만 |
|---|
| 2026.04.02 | ₩1,800 | ₩1,817 | ₩1,720 | ₩1,723 | -4.28% | 37.5만 |
|---|
| 2026.04.01 | ₩1,732 | ₩1,783 | ₩1,732 | ₩1,780 | +2.77% | 32.7만 |
|---|
| 2026.03.31 | ₩1,760 | ₩1,776 | ₩1,716 | ₩1,716 | -2.50% | 32.8만 |
|---|
| 2026.03.30 | ₩1,779 | ₩1,789 | ₩1,756 | ₩1,778 | -0.06% | 19.6만 |
|---|
| 2026.03.27 | ₩1,750 | ₩1,789 | ₩1,742 | ₩1,789 | +2.23% | 22.4만 |
|---|
| 2026.03.26 | ₩1,781 | ₩1,810 | ₩1,771 | ₩1,775 | -0.34% | 26.9만 |
|---|
| 2026.03.25 | ₩1,750 | ₩1,788 | ₩1,741 | ₩1,780 | +1.71% | 25.7만 |
|---|
| 2026.03.24 | ₩1,711 | ₩1,746 | ₩1,707 | ₩1,740 | +1.69% | 30.8만 |
|---|
| 2026.03.23 | ₩1,778 | ₩1,779 | ₩1,695 | ₩1,700 | -4.39% | 78.7만 |
|---|
| 2026.03.20 | ₩1,772 | ₩1,808 | ₩1,768 | ₩1,795 | +1.30% | 30.8만 |
|---|
| 2026.03.19 | ₩1,798 | ₩1,798 | ₩1,766 | ₩1,772 | -1.45% | 74.2만 |
|---|
| 2026.03.18 | ₩1,810 | ₩1,817 | ₩1,797 | ₩1,801 | -0.50% | 65.7만 |
|---|
| 2026.03.17 | ₩1,828 | ₩1,828 | ₩1,803 | ₩1,809 | -1.04% | 41.8만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,824 | ₩1,805 | ₩1,811 | -0.71% | 25.4만 |
|---|
| 2026.03.13 | ₩1,814 | ₩1,841 | ₩1,800 | ₩1,811 | -0.17% | 49.3만 |
|---|
| 2026.03.12 | ₩1,827 | ₩1,847 | ₩1,815 | ₩1,834 | +0.38% | 33.4만 |
|---|
| 2026.03.11 | ₩1,838 | ₩1,858 | ₩1,818 | ₩1,827 | -0.60% | 32.9만 |
|---|
| 2026.03.10 | ₩1,835 | ₩1,869 | ₩1,822 | ₩1,827 | -0.44% | 29.4만 |
|---|
| 2026.03.09 | ₩1,850 | ₩1,850 | ₩1,796 | ₩1,814 | -1.95% | 55.1만 |
|---|
| 2026.03.06 | ₩1,921 | ₩1,934 | ₩1,855 | ₩1,891 | -1.56% | 53.4만 |
|---|
| 2026.03.05 | ₩1,871 | ₩1,933 | ₩1,850 | ₩1,927 | +2.99% | 61.6만 |
|---|
| 2026.03.04 | ₩1,931 | ₩1,931 | ₩1,780 | ₩1,800 | -6.78% | 139.8만 |
|---|
| 2026.03.03 | ₩1,990 | ₩1,992 | ₩1,937 | ₩1,937 | -2.66% | 96.5만 |
|---|
| 2026.02.27 | ₩2,070 | ₩2,075 | ₩1,994 | ₩2,010 | -2.90% | 147.2만 |
|---|
| 2026.02.26 | ₩2,195 | ₩2,205 | ₩2,055 | ₩2,070 | -5.69% | 177.4만 |
|---|
| 2026.02.25 | ₩2,100 | ₩2,320 | ₩2,100 | ₩2,170 | +3.33% | 547.5만 |
|---|
| 2026.02.24 | ₩2,095 | ₩2,100 | ₩2,035 | ₩2,085 | -0.48% | 176.5만 |
|---|
| 2026.02.23 | ₩1,950 | ₩2,225 | ₩1,935 | ₩2,075 | +6.41% | 1172.1만 |
|---|
| 2026.02.20 | ₩1,934 | ₩1,945 | ₩1,908 | ₩1,936 | +0.10% | 47.4만 |
|---|
| 2026.02.19 | ₩1,880 | ₩1,937 | ₩1,878 | ₩1,934 | +2.87% | 61.5만 |
|---|
| 2026.02.13 | ₩1,884 | ₩1,885 | ₩1,875 | ₩1,877 | -0.37% | 35.8만 |
|---|
| 2026.02.12 | ₩1,881 | ₩1,904 | ₩1,881 | ₩1,885 | +0.21% | 34.7만 |
|---|
| 2026.02.11 | ₩1,887 | ₩1,900 | ₩1,882 | ₩1,884 | -0.16% | 25.3만 |
|---|
| 2026.02.10 | ₩1,871 | ₩1,889 | ₩1,869 | ₩1,887 | +0.86% | 32.1만 |
|---|
| 2026.02.09 | ₩1,880 | ₩1,886 | ₩1,864 | ₩1,869 | -0.59% | 26.5만 |
|---|
| 2026.02.06 | ₩1,874 | ₩1,874 | ₩1,835 | ₩1,855 | -1.01% | 47.8만 |
|---|
| 2026.02.05 | ₩1,892 | ₩1,903 | ₩1,882 | ₩1,883 | -0.48% | 40.8만 |
|---|
| 2026.02.04 | ₩1,867 | ₩1,899 | ₩1,858 | ₩1,892 | +1.34% | 37만 |
|---|
| 2026.02.03 | ₩1,875 | ₩1,881 | ₩1,857 | ₩1,867 | -0.43% | 30.1만 |
|---|
| 2026.02.02 | ₩1,910 | ₩1,910 | ₩1,853 | ₩1,854 | -2.93% | 81만 |
|---|
| 2026.01.30 | ₩1,929 | ₩1,930 | ₩1,895 | ₩1,911 | -0.93% | 60.5만 |
|---|
| 2026.01.29 | ₩1,894 | ₩1,931 | ₩1,888 | ₩1,929 | +1.85% | 80.8만 |
|---|
| 2026.01.28 | ₩1,939 | ₩1,943 | ₩1,903 | ₩1,908 | -1.60% | 73.3만 |
|---|
| 2026.01.27 | ₩1,930 | ₩1,947 | ₩1,903 | ₩1,922 | -0.41% | 43.7만 |
|---|
| 2026.01.26 | ₩1,918 | ₩1,950 | ₩1,918 | ₩1,934 | +0.83% | 49만 |
|---|
| 2026.01.23 | ₩1,901 | ₩1,930 | ₩1,895 | ₩1,917 | +0.84% | 41.1만 |
|---|
| 2026.01.22 | ₩1,899 | ₩1,919 | ₩1,895 | ₩1,896 | -0.16% | 38.4만 |
|---|
| 2026.01.21 | ₩1,915 | ₩1,915 | ₩1,880 | ₩1,896 | -0.99% | 44.7만 |
|---|
| 2026.01.20 | ₩1,898 | ₩1,951 | ₩1,898 | ₩1,916 | +0.95% | 60.7만 |
|---|
| 2026.01.19 | ₩1,920 | ₩1,940 | ₩1,898 | ₩1,898 | -1.15% | 55.8만 |
|---|
| 2026.01.16 | ₩1,902 | ₩1,966 | ₩1,902 | ₩1,920 | +0.95% | 79.6만 |
|---|
| 2026.01.15 | ₩1,889 | ₩1,903 | ₩1,879 | ₩1,902 | +0.69% | 38.3만 |
|---|
| 2026.01.14 | ₩1,889 | ₩1,897 | ₩1,880 | ₩1,882 | -0.37% | 37.1만 |
|---|
| 2026.01.13 | ₩1,910 | ₩1,910 | ₩1,888 | ₩1,889 | -1.10% | 23.4만 |
|---|
| 2026.01.12 | ₩1,906 | ₩1,906 | ₩1,878 | ₩1,897 | -0.47% | 41만 |
|---|
| 2026.01.09 | ₩1,910 | ₩1,918 | ₩1,906 | ₩1,906 | -0.21% | 29.5만 |
|---|
| 2026.01.08 | ₩1,943 | ₩1,943 | ₩1,909 | ₩1,909 | -1.75% | 45.5만 |
|---|
| 2026.01.07 | ₩1,950 | ₩1,954 | ₩1,927 | ₩1,927 | -1.18% | 56.2만 |
|---|
| 2026.01.06 | ₩1,966 | ₩1,979 | ₩1,942 | ₩1,947 | -0.97% | 82.7만 |
|---|
| 2026.01.05 | ₩2,025 | ₩2,030 | ₩1,961 | ₩1,966 | -2.91% | 110.1만 |
|---|
| 2026.01.02 | ₩2,005 | ₩2,050 | ₩1,999 | ₩2,025 | +1.00% | 139만 |
|---|
| 2025.12.30 | ₩2,030 | ₩2,050 | ₩1,989 | ₩2,000 | -1.48% | 73.1만 |
|---|
| 2025.12.29 | ₩2,065 | ₩2,080 | ₩2,025 | ₩2,025 | -1.94% | 45.3만 |
|---|
| 2025.12.26 | ₩2,115 | ₩2,135 | ₩2,050 | ₩2,050 | -3.07% | 80.6만 |
|---|
| 2025.12.24 | ₩2,005 | ₩2,205 | ₩1,986 | ₩2,115 | +5.49% | 476.6만 |
|---|
| 2025.12.23 | ₩1,971 | ₩2,220 | ₩1,945 | ₩2,010 | +1.98% | 326.8만 |
|---|
| 2025.12.22 | ₩1,977 | ₩1,993 | ₩1,970 | ₩1,971 | -0.30% | 12.8만 |
|---|
| 2025.12.19 | ₩1,956 | ₩1,995 | ₩1,952 | ₩1,982 | +1.33% | 21.9만 |
|---|
| 2025.12.18 | ₩1,971 | ₩1,971 | ₩1,951 | ₩1,957 | -0.71% | 18.4만 |
|---|
| 2025.12.17 | ₩1,960 | ₩1,989 | ₩1,960 | ₩1,975 | +0.77% | 17.6만 |
|---|
| 2025.12.16 | ₩1,978 | ₩1,980 | ₩1,954 | ₩1,963 | -0.76% | 24.8만 |
|---|
| 2025.12.15 | ₩1,980 | ₩1,988 | ₩1,967 | ₩1,979 | -0.05% | 24.4만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,030 | ₩1,990 | ₩1,996 | -1.67% | 31.5만 |
|---|
| 2025.12.11 | ₩2,000 | ₩2,035 | ₩1,998 | ₩2,020 | +1.00% | 37.5만 |
|---|
| 2025.12.10 | ₩2,025 | ₩2,025 | ₩1,998 | ₩2,000 | -1.23% | 16.2만 |
|---|
| 2025.12.09 | ₩1,966 | ₩2,050 | ₩1,966 | ₩2,015 | +2.49% | 52.7만 |
|---|
| 2025.12.08 | ₩1,967 | ₩2,015 | ₩1,965 | ₩1,976 | +0.46% | 31.8만 |
|---|
| 2025.12.05 | ₩1,970 | ₩1,980 | ₩1,960 | ₩1,966 | -0.20% | 25만 |
|---|
| 2025.12.04 | ₩1,999 | ₩2,010 | ₩1,975 | ₩1,976 | -1.15% | 22만 |
|---|
| 2025.12.03 | ₩1,999 | ₩2,025 | ₩1,995 | ₩1,999 | 0.00% | 24.3만 |
|---|
| 2025.12.02 | ₩1,990 | ₩1,997 | ₩1,969 | ₩1,995 | +0.25% | 14.1만 |
|---|
| 2025.12.01 | ₩1,993 | ₩2,020 | ₩1,987 | ₩1,996 | +0.15% | 25.1만 |
|---|
| 2025.11.28 | ₩1,960 | ₩1,995 | ₩1,960 | ₩1,992 | +1.63% | 19.5만 |
|---|
| 2025.11.27 | ₩1,963 | ₩1,985 | ₩1,946 | ₩1,960 | -0.15% | 13만 |
|---|
| 2025.11.26 | ₩1,935 | ₩1,980 | ₩1,918 | ₩1,962 | +1.40% | 27.7만 |
|---|
| 2025.11.25 | ₩1,957 | ₩1,980 | ₩1,917 | ₩1,920 | -1.89% | 41.3만 |
|---|
| 2025.11.24 | ₩1,961 | ₩1,988 | ₩1,957 | ₩1,957 | -0.20% | 16.7만 |
|---|
| 2025.11.21 | ₩1,963 | ₩1,983 | ₩1,945 | ₩1,960 | -0.15% | 31만 |
|---|
| 2025.11.20 | ₩1,958 | ₩1,990 | ₩1,955 | ₩1,987 | +1.48% | 27.7만 |
|---|
| 2025.11.19 | ₩1,976 | ₩1,985 | ₩1,931 | ₩1,955 | -1.06% | 33.1만 |
|---|
| 2025.11.18 | ₩2,060 | ₩2,060 | ₩1,974 | ₩1,982 | -3.79% | 37.3만 |
|---|
| 2025.11.17 | ₩2,095 | ₩2,095 | ₩2,025 | ₩2,040 | -2.63% | 22.6만 |
|---|
| 2025.11.14 | ₩2,045 | ₩2,090 | ₩2,030 | ₩2,060 | +0.73% | 68.6만 |
|---|
| 2025.11.13 | ₩2,065 | ₩2,080 | ₩2,025 | ₩2,055 | -0.48% | 36.2만 |
|---|
| 2025.11.12 | ₩1,987 | ₩2,040 | ₩1,974 | ₩2,035 | +2.42% | 76만 |
|---|
| 2025.11.11 | ₩1,990 | ₩2,010 | ₩1,959 | ₩1,963 | -1.36% | 41.6만 |
|---|
| 2025.11.10 | ₩1,942 | ₩1,987 | ₩1,942 | ₩1,985 | +2.21% | 33.8만 |
|---|
| 2025.11.07 | ₩2,030 | ₩2,035 | ₩1,920 | ₩1,941 | -4.38% | 188.6만 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,090 | ₩2,030 | ₩2,035 | -0.73% | 40.3만 |
|---|
| 2025.11.05 | ₩2,030 | ₩2,065 | ₩1,992 | ₩2,050 | +0.99% | 58만 |
|---|
| 2025.11.04 | ₩2,030 | ₩2,085 | ₩2,010 | ₩2,030 | 0.00% | 54.9만 |
|---|
| 2025.11.03 | ₩2,060 | ₩2,065 | ₩2,010 | ₩2,030 | -1.46% | 42.7만 |
|---|
| 2025.10.31 | ₩2,055 | ₩2,085 | ₩2,045 | ₩2,060 | +0.24% | 39.6만 |
|---|
| 2025.10.30 | ₩2,030 | ₩2,055 | ₩2,000 | ₩2,040 | +0.49% | 43.9만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,065 | ₩2,035 | ₩2,040 | -0.73% | 26.4만 |
|---|
| 2025.10.28 | ₩2,035 | ₩2,065 | ₩2,020 | ₩2,055 | +0.98% | 31.1만 |
|---|
| 2025.10.27 | ₩2,010 | ₩2,040 | ₩1,993 | ₩2,035 | +1.24% | 40.5만 |
|---|
| 2025.10.24 | ₩2,070 | ₩2,095 | ₩2,005 | ₩2,015 | -2.66% | 39.4만 |
|---|
| 2025.10.23 | ₩2,020 | ₩2,115 | ₩2,005 | ₩2,065 | +2.23% | 106.4만 |
|---|
| 2025.10.22 | ₩1,959 | ₩2,050 | ₩1,943 | ₩2,020 | +3.11% | 47.9만 |
|---|
| 2025.10.21 | ₩1,962 | ₩1,972 | ₩1,952 | ₩1,959 | -0.15% | 21.8만 |
|---|
| 2025.10.20 | ₩1,967 | ₩1,968 | ₩1,955 | ₩1,964 | -0.15% | 18.3만 |
|---|
| 2025.10.17 | ₩1,980 | ₩1,980 | ₩1,965 | ₩1,967 | -0.66% | 18.3만 |
|---|
| 2025.10.16 | ₩1,988 | ₩1,994 | ₩1,980 | ₩1,985 | -0.15% | 16.4만 |
|---|
| 2025.10.15 | ₩1,965 | ₩1,990 | ₩1,965 | ₩1,988 | +1.17% | 17.4만 |
|---|
| 2025.10.14 | ₩1,975 | ₩1,989 | ₩1,956 | ₩1,965 | -0.51% | 19.7만 |
|---|
| 2025.10.13 | ₩1,954 | ₩2,015 | ₩1,954 | ₩1,975 | +1.07% | 23.9만 |
|---|
| 2025.10.10 | ₩1,979 | ₩2,020 | ₩1,973 | ₩1,991 | +0.61% | 29.9만 |
|---|