시장 데이터를 불러오는 중
전체 종목
보령 과거 주가
003850.KS · KOSPI
주요 제품·사업: 의약품(제산제(겔포스),구심,용각산,고혈압치료제(카프릴),소염진통제(멘소레담),항생제(듀리세프),혈전치료제(아스트…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003850.KS · KOSPI
주요 제품·사업: 의약품(제산제(겔포스),구심,용각산,고혈압치료제(카프릴),소염진통제(멘소레담),항생제(듀리세프),혈전치료제(아스트…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,700 | ₩8,700 | ₩8,560 | ₩8,610 | -1.03% | 5.6만 |
| 2026.10.07 | ₩8,720 | ₩8,830 | ₩8,650 | ₩8,770 | +0.57% | 13.4만 |
| 2026.10.06 | ₩8,490 | ₩8,580 | ₩8,420 | ₩8,520 | +0.35% | 4.5만 |
| 2026.10.02 | ₩8,420 | ₩8,460 | ₩8,340 | ₩8,420 | 0.00% | 3.6만 |
| 2026.10.01 | ₩8,360 | ₩8,520 | ₩8,320 | ₩8,460 | +1.20% | 4.6만 |
| 2026.09.30 | ₩8,220 | ₩8,380 | ₩8,220 | ₩8,360 | +1.70% | 3.1만 |
| 2026.09.29 | ₩8,200 | ₩8,290 | ₩8,180 | ₩8,270 | +0.85% | 3.2만 |
| 2026.09.28 | ₩8,300 | ₩8,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,230 |
| ₩8,270 |
| -0.36% |
| 4.8만 |
| 2026.09.23 | ₩8,380 | ₩8,380 | ₩8,200 | ₩8,280 | -1.19% | 4.9만 |
|---|
| 2026.09.22 | ₩8,150 | ₩8,960 | ₩8,100 | ₩8,260 | +1.35% | 32.4만 |
|---|
| 2026.09.21 | ₩8,290 | ₩8,320 | ₩8,180 | ₩8,220 | -0.84% | 3.9만 |
|---|
| 2026.09.18 | ₩8,520 | ₩8,600 | ₩8,250 | ₩8,250 | -3.17% | 10.6만 |
|---|
| 2026.09.17 | ₩8,890 | ₩8,890 | ₩8,440 | ₩8,510 | -4.27% | 9.2만 |
|---|
| 2026.09.16 | ₩8,660 | ₩9,040 | ₩8,650 | ₩8,770 | +1.27% | 20.1만 |
|---|
| 2026.09.15 | ₩9,260 | ₩9,270 | ₩8,340 | ₩8,590 | -7.24% | 52.7만 |
|---|
| 2026.09.14 | ₩9,280 | ₩9,370 | ₩9,010 | ₩9,280 | 0.00% | 9.4만 |
|---|
| 2026.09.11 | ₩8,900 | ₩9,360 | ₩8,820 | ₩9,280 | +4.27% | 19.3만 |
|---|
| 2026.09.10 | ₩8,930 | ₩9,100 | ₩8,790 | ₩8,910 | -0.22% | 15.7만 |
|---|
| 2026.09.09 | ₩8,760 | ₩8,990 | ₩8,660 | ₩8,880 | +1.37% | 4.1만 |
|---|
| 2026.09.08 | ₩8,810 | ₩8,820 | ₩8,680 | ₩8,730 | -0.91% | 4.5만 |
|---|
| 2026.09.07 | ₩9,070 | ₩9,080 | ₩8,680 | ₩8,750 | -3.53% | 8.7만 |
|---|
| 2026.09.04 | ₩8,970 | ₩9,080 | ₩8,970 | ₩9,040 | +0.78% | 7.9만 |
|---|
| 2026.09.03 | ₩8,900 | ₩9,090 | ₩8,860 | ₩8,900 | 0.00% | 11.1만 |
|---|
| 2026.09.02 | ₩9,240 | ₩9,240 | ₩8,850 | ₩8,860 | -4.11% | 14.9만 |
|---|
| 2026.09.01 | ₩9,000 | ₩9,100 | ₩8,950 | ₩9,060 | +0.67% | 9.2만 |
|---|
| 2026.08.31 | ₩9,030 | ₩9,070 | ₩8,910 | ₩9,070 | +0.44% | 7.9만 |
|---|
| 2026.08.28 | ₩8,900 | ₩9,110 | ₩8,840 | ₩9,070 | +1.91% | 7.7만 |
|---|
| 2026.08.27 | ₩9,050 | ₩9,100 | ₩8,840 | ₩8,900 | -1.66% | 7.8만 |
|---|
| 2026.08.26 | ₩9,110 | ₩9,150 | ₩8,900 | ₩9,040 | -0.77% | 10만 |
|---|
| 2026.08.25 | ₩8,880 | ₩9,070 | ₩8,770 | ₩9,040 | +1.80% | 8.9만 |
|---|
| 2026.08.24 | ₩9,000 | ₩9,070 | ₩8,910 | ₩9,000 | 0.00% | 8.6만 |
|---|
| 2026.08.21 | ₩9,150 | ₩9,150 | ₩8,900 | ₩8,940 | -2.30% | 7.3만 |
|---|
| 2026.08.20 | ₩9,100 | ₩9,210 | ₩9,070 | ₩9,150 | +0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩8,950 | ₩9,030 | ₩8,790 | ₩8,990 | +0.45% | 8.8만 |
|---|
| 2026.08.18 | ₩9,170 | ₩9,220 | ₩8,890 | ₩9,000 | -1.85% | 9.7만 |
|---|
| 2026.08.14 | ₩9,140 | ₩9,270 | ₩9,080 | ₩9,170 | +0.33% | 8.3만 |
|---|
| 2026.08.13 | ₩9,140 | ₩9,250 | ₩9,090 | ₩9,180 | +0.44% | 8.6만 |
|---|
| 2026.08.12 | ₩9,200 | ₩9,250 | ₩9,090 | ₩9,190 | -0.11% | 9.1만 |
|---|
| 2026.08.11 | ₩9,130 | ₩9,330 | ₩9,070 | ₩9,230 | +1.10% | 13.2만 |
|---|
| 2026.08.10 | ₩8,810 | ₩9,160 | ₩8,810 | ₩9,140 | +3.75% | 14.2만 |
|---|
| 2026.08.07 | ₩8,700 | ₩8,830 | ₩8,500 | ₩8,800 | +1.15% | 11만 |
|---|
| 2026.08.06 | ₩8,620 | ₩8,840 | ₩8,620 | ₩8,790 | +1.97% | 8.4만 |
|---|
| 2026.08.05 | ₩8,420 | ₩8,690 | ₩8,380 | ₩8,690 | +3.21% | 6.5만 |
|---|
| 2026.08.04 | ₩8,140 | ₩8,360 | ₩8,140 | ₩8,350 | +2.58% | 6.8만 |
|---|
| 2026.08.03 | ₩8,190 | ₩8,350 | ₩8,000 | ₩8,130 | -0.73% | 10만 |
|---|
| 2026.07.31 | ₩7,920 | ₩8,200 | ₩7,870 | ₩8,190 | +3.41% | 9.6만 |
|---|
| 2026.07.30 | ₩7,440 | ₩8,060 | ₩7,440 | ₩7,850 | +5.51% | 15.4만 |
|---|
| 2026.07.29 | ₩7,970 | ₩8,070 | ₩7,410 | ₩7,570 | -5.02% | 24.5만 |
|---|
| 2026.07.28 | ₩8,080 | ₩8,170 | ₩7,870 | ₩7,970 | -1.36% | 10.4만 |
|---|
| 2026.07.27 | ₩8,230 | ₩8,360 | ₩8,190 | ₩8,200 | -0.36% | 6.5만 |
|---|
| 2026.07.24 | ₩8,130 | ₩8,400 | ₩8,130 | ₩8,250 | +1.48% | 8.6만 |
|---|
| 2026.07.23 | ₩7,940 | ₩8,230 | ₩7,940 | ₩8,230 | +3.65% | 7.1만 |
|---|
| 2026.07.22 | ₩8,150 | ₩8,260 | ₩7,970 | ₩7,970 | -2.21% | 8.7만 |
|---|
| 2026.07.21 | ₩8,060 | ₩8,170 | ₩8,000 | ₩8,130 | +0.87% | 15.7만 |
|---|
| 2026.07.20 | ₩8,310 | ₩8,310 | ₩8,050 | ₩8,050 | -3.13% | 7.5만 |
|---|
| 2026.07.16 | ₩8,270 | ₩8,440 | ₩8,200 | ₩8,300 | +0.36% | 8.3만 |
|---|
| 2026.07.15 | ₩8,080 | ₩8,320 | ₩8,080 | ₩8,220 | +1.73% | 9.5만 |
|---|
| 2026.07.14 | ₩8,100 | ₩8,250 | ₩7,910 | ₩7,990 | -1.36% | 14.2만 |
|---|
| 2026.07.13 | ₩8,520 | ₩8,660 | ₩8,140 | ₩8,190 | -3.87% | 11.3만 |
|---|
| 2026.07.10 | ₩8,100 | ₩8,510 | ₩8,100 | ₩8,470 | +4.57% | 11.4만 |
|---|
| 2026.07.09 | ₩8,260 | ₩8,280 | ₩8,020 | ₩8,070 | -2.30% | 12만 |
|---|
| 2026.07.08 | ₩8,400 | ₩8,470 | ₩8,110 | ₩8,200 | -2.38% | 13.4만 |
|---|
| 2026.07.07 | ₩8,430 | ₩8,580 | ₩8,270 | ₩8,430 | 0.00% | 14.3만 |
|---|
| 2026.07.06 | ₩8,450 | ₩8,520 | ₩8,330 | ₩8,400 | -0.59% | 9.1만 |
|---|
| 2026.07.03 | ₩8,350 | ₩8,460 | ₩8,220 | ₩8,450 | +1.20% | 13.1만 |
|---|
| 2026.07.02 | ₩8,480 | ₩8,600 | ₩8,290 | ₩8,330 | -1.77% | 10.5만 |
|---|
| 2026.07.01 | ₩8,480 | ₩8,610 | ₩8,340 | ₩8,490 | +0.12% | 8.8만 |
|---|
| 2026.06.30 | ₩8,520 | ₩8,680 | ₩8,380 | ₩8,410 | -1.29% | 9.5만 |
|---|
| 2026.06.29 | ₩8,130 | ₩8,650 | ₩8,130 | ₩8,610 | +5.90% | 12.6만 |
|---|
| 2026.06.26 | ₩8,430 | ₩8,430 | ₩7,980 | ₩8,120 | -3.68% | 12.2만 |
|---|
| 2026.06.25 | ₩8,400 | ₩8,600 | ₩8,360 | ₩8,360 | -0.48% | 12.3만 |
|---|
| 2026.06.24 | ₩8,200 | ₩8,610 | ₩8,200 | ₩8,530 | +4.02% | 10.6만 |
|---|
| 2026.06.23 | ₩8,880 | ₩8,880 | ₩8,280 | ₩8,280 | -6.76% | 16.7만 |
|---|
| 2026.06.22 | ₩8,970 | ₩9,090 | ₩8,710 | ₩8,830 | -1.56% | 16.3만 |
|---|
| 2026.06.19 | ₩9,130 | ₩9,300 | ₩8,910 | ₩9,090 | -0.44% | 19.2만 |
|---|
| 2026.06.18 | ₩9,530 | ₩9,580 | ₩9,100 | ₩9,180 | -3.67% | 13.6만 |
|---|
| 2026.06.17 | ₩9,420 | ₩9,730 | ₩9,280 | ₩9,530 | +1.17% | 18.8만 |
|---|
| 2026.06.16 | ₩9,270 | ₩9,560 | ₩9,250 | ₩9,440 | +1.83% | 23.3만 |
|---|
| 2026.06.15 | ₩9,000 | ₩9,290 | ₩8,930 | ₩9,250 | +2.78% | 23만 |
|---|
| 2026.06.12 | ₩8,530 | ₩8,800 | ₩8,510 | ₩8,700 | +1.99% | 7.3만 |
|---|
| 2026.06.11 | ₩8,160 | ₩8,460 | ₩8,020 | ₩8,400 | +2.94% | 6.7만 |
|---|
| 2026.06.10 | ₩8,340 | ₩8,450 | ₩8,120 | ₩8,250 | -1.08% | 7.7만 |
|---|
| 2026.06.09 | ₩7,910 | ₩9,500 | ₩7,910 | ₩8,340 | +5.44% | 22.9만 |
|---|
| 2026.06.08 | ₩8,010 | ₩8,200 | ₩7,920 | ₩7,920 | -1.12% | 13만 |
|---|
| 2026.06.05 | ₩8,650 | ₩8,690 | ₩8,320 | ₩8,350 | -3.47% | 11.2만 |
|---|
| 2026.06.04 | ₩8,690 | ₩8,720 | ₩8,500 | ₩8,560 | -1.50% | 10.4만 |
|---|
| 2026.06.02 | ₩8,630 | ₩8,790 | ₩8,540 | ₩8,610 | -0.23% | 13.9만 |
|---|
| 2026.06.01 | ₩8,920 | ₩9,000 | ₩8,720 | ₩8,720 | -2.24% | 21.3만 |
|---|
| 2026.05.29 | ₩9,120 | ₩9,320 | ₩8,870 | ₩9,020 | -1.10% | 11.7만 |
|---|
| 2026.05.28 | ₩9,300 | ₩9,340 | ₩8,910 | ₩9,130 | -1.83% | 23.2만 |
|---|
| 2026.05.27 | ₩9,400 | ₩9,510 | ₩9,220 | ₩9,300 | -1.06% | 14.4만 |
|---|
| 2026.05.26 | ₩9,750 | ₩9,770 | ₩9,400 | ₩9,430 | -3.28% | 15만 |
|---|
| 2026.05.22 | ₩9,470 | ₩9,860 | ₩9,470 | ₩9,650 | +1.90% | 15.5만 |
|---|
| 2026.05.21 | ₩9,330 | ₩9,630 | ₩9,320 | ₩9,410 | +0.86% | 14만 |
|---|
| 2026.05.20 | ₩9,500 | ₩9,550 | ₩9,180 | ₩9,250 | -2.63% | 13.8만 |
|---|
| 2026.05.19 | ₩9,360 | ₩9,690 | ₩9,340 | ₩9,590 | +2.46% | 16.8만 |
|---|
| 2026.05.18 | ₩9,670 | ₩9,710 | ₩9,190 | ₩9,460 | -2.17% | 18.1만 |
|---|
| 2026.05.15 | ₩9,960 | ₩10,040 | ₩9,530 | ₩9,700 | -2.61% | 20.9만 |
|---|
| 2026.05.14 | ₩9,480 | ₩9,880 | ₩9,430 | ₩9,880 | +4.22% | 21.6만 |
|---|
| 2026.05.13 | ₩9,600 | ₩9,720 | ₩9,340 | ₩9,410 | -1.98% | 11.4만 |
|---|
| 2026.05.12 | ₩9,420 | ₩9,600 | ₩9,150 | ₩9,520 | +1.06% | 21.4만 |
|---|
| 2026.05.11 | ₩9,660 | ₩9,730 | ₩9,370 | ₩9,420 | -2.48% | 12.9만 |
|---|
| 2026.05.08 | ₩9,680 | ₩9,680 | ₩9,500 | ₩9,620 | -0.62% | 14.2만 |
|---|
| 2026.05.07 | ₩9,760 | ₩9,880 | ₩9,660 | ₩9,660 | -1.02% | 12.8만 |
|---|
| 2026.05.06 | ₩10,020 | ₩10,050 | ₩9,750 | ₩9,760 | -2.59% | 25.5만 |
|---|
| 2026.05.04 | ₩10,240 | ₩10,350 | ₩9,970 | ₩10,010 | -2.25% | 26.2만 |
|---|
| 2026.04.30 | ₩10,020 | ₩10,050 | ₩9,880 | ₩9,940 | -0.80% | 11.1만 |
|---|
| 2026.04.29 | ₩10,070 | ₩10,130 | ₩9,880 | ₩10,080 | +0.10% | 12.8만 |
|---|
| 2026.04.28 | ₩10,010 | ₩10,090 | ₩9,960 | ₩10,050 | +0.40% | 10.3만 |
|---|
| 2026.04.27 | ₩10,190 | ₩10,420 | ₩9,940 | ₩9,980 | -2.06% | 14.2만 |
|---|
| 2026.04.24 | ₩9,840 | ₩10,340 | ₩9,820 | ₩10,170 | +3.35% | 24.7만 |
|---|
| 2026.04.23 | ₩9,880 | ₩9,910 | ₩9,710 | ₩9,810 | -0.71% | 10.9만 |
|---|
| 2026.04.22 | ₩9,890 | ₩9,900 | ₩9,700 | ₩9,820 | -0.71% | 21.5만 |
|---|
| 2026.04.21 | ₩10,170 | ₩10,170 | ₩9,810 | ₩9,880 | -2.85% | 18.8만 |
|---|
| 2026.04.20 | ₩10,190 | ₩10,250 | ₩10,060 | ₩10,160 | -0.29% | 12.6만 |
|---|
| 2026.04.17 | ₩10,320 | ₩10,420 | ₩10,100 | ₩10,220 | -0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩10,140 | ₩10,230 | ₩10,070 | ₩10,200 | +0.59% | 16.5만 |
|---|
| 2026.04.15 | ₩10,030 | ₩10,190 | ₩9,970 | ₩10,050 | +0.20% | 19.8만 |
|---|
| 2026.04.14 | ₩9,700 | ₩10,060 | ₩9,620 | ₩10,000 | +3.09% | 23.4만 |
|---|
| 2026.04.13 | ₩9,590 | ₩9,670 | ₩9,500 | ₩9,570 | -0.21% | 13.2만 |
|---|
| 2026.04.10 | ₩9,720 | ₩9,910 | ₩9,650 | ₩9,760 | +0.41% | 17.2만 |
|---|
| 2026.04.09 | ₩9,700 | ₩9,890 | ₩9,560 | ₩9,680 | -0.21% | 19.3만 |
|---|
| 2026.04.08 | ₩9,530 | ₩9,780 | ₩9,430 | ₩9,730 | +2.10% | 31.1만 |
|---|
| 2026.04.07 | ₩9,800 | ₩9,900 | ₩9,330 | ₩9,400 | -4.08% | 66.2만 |
|---|
| 2026.04.06 | ₩9,120 | ₩9,200 | ₩9,030 | ₩9,110 | -0.11% | 6.4만 |
|---|
| 2026.04.03 | ₩9,290 | ₩9,330 | ₩9,080 | ₩9,130 | -1.72% | 10.2만 |
|---|
| 2026.04.02 | ₩9,540 | ₩9,650 | ₩9,000 | ₩9,040 | -5.24% | 14.7만 |
|---|
| 2026.04.01 | ₩9,210 | ₩9,550 | ₩9,150 | ₩9,500 | +3.15% | 13.9만 |
|---|
| 2026.03.31 | ₩9,260 | ₩9,260 | ₩9,000 | ₩9,000 | -2.81% | 10.5만 |
|---|
| 2026.03.30 | ₩9,360 | ₩9,380 | ₩9,190 | ₩9,230 | -1.39% | 8.4만 |
|---|
| 2026.03.27 | ₩9,550 | ₩9,670 | ₩9,350 | ₩9,650 | +1.05% | 10.6만 |
|---|
| 2026.03.26 | ₩9,700 | ₩9,780 | ₩9,410 | ₩9,660 | -0.41% | 20.8만 |
|---|
| 2026.03.25 | ₩9,130 | ₩9,400 | ₩9,130 | ₩9,400 | +2.96% | 12.1만 |
|---|
| 2026.03.24 | ₩9,190 | ₩9,190 | ₩8,940 | ₩9,100 | -0.98% | 7.7만 |
|---|
| 2026.03.23 | ₩9,250 | ₩9,250 | ₩8,940 | ₩9,030 | -2.38% | 15만 |
|---|
| 2026.03.20 | ₩9,390 | ₩9,580 | ₩9,300 | ₩9,370 | -0.21% | 13.3만 |
|---|
| 2026.03.19 | ₩9,250 | ₩9,390 | ₩9,220 | ₩9,300 | +0.54% | 10.1만 |
|---|
| 2026.03.18 | ₩9,440 | ₩9,480 | ₩9,350 | ₩9,420 | -0.21% | 10.3만 |
|---|
| 2026.03.17 | ₩9,510 | ₩9,550 | ₩9,400 | ₩9,410 | -1.05% | 8.9만 |
|---|
| 2026.03.16 | ₩9,610 | ₩9,660 | ₩9,300 | ₩9,340 | -2.81% | 11.5만 |
|---|
| 2026.03.13 | ₩9,460 | ₩9,650 | ₩9,220 | ₩9,590 | +1.37% | 12.3만 |
|---|
| 2026.03.12 | ₩9,430 | ₩9,570 | ₩9,300 | ₩9,450 | +0.21% | 8.1만 |
|---|
| 2026.03.11 | ₩9,280 | ₩9,650 | ₩9,270 | ₩9,480 | +2.16% | 12.6만 |
|---|
| 2026.03.10 | ₩9,310 | ₩9,400 | ₩9,150 | ₩9,210 | -1.07% | 9.6만 |
|---|
| 2026.03.09 | ₩9,050 | ₩9,550 | ₩8,890 | ₩9,120 | +0.77% | 13.6만 |
|---|
| 2026.03.06 | ₩9,360 | ₩9,530 | ₩9,000 | ₩9,470 | +1.18% | 10.5만 |
|---|
| 2026.03.05 | ₩9,240 | ₩9,580 | ₩9,110 | ₩9,490 | +2.71% | 18.6만 |
|---|
| 2026.03.04 | ₩9,520 | ₩9,590 | ₩8,720 | ₩8,750 | -8.09% | 37.9만 |
|---|
| 2026.03.03 | ₩9,850 | ₩10,090 | ₩9,640 | ₩9,810 | -0.41% | 23.8만 |
|---|
| 2026.02.27 | ₩9,980 | ₩10,040 | ₩9,860 | ₩9,950 | -0.30% | 13.7만 |
|---|
| 2026.02.26 | ₩10,250 | ₩10,300 | ₩10,030 | ₩10,070 | -1.76% | 16.5만 |
|---|
| 2026.02.25 | ₩10,370 | ₩10,430 | ₩10,170 | ₩10,190 | -1.74% | 21.8만 |
|---|
| 2026.02.24 | ₩10,560 | ₩10,600 | ₩9,790 | ₩10,370 | -1.80% | 45.1만 |
|---|
| 2026.02.23 | ₩10,400 | ₩10,400 | ₩10,100 | ₩10,200 | -1.92% | 26.9만 |
|---|
| 2026.02.20 | ₩10,580 | ₩10,620 | ₩10,320 | ₩10,350 | -2.17% | 39.3만 |
|---|
| 2026.02.19 | ₩9,970 | ₩10,800 | ₩9,930 | ₩10,680 | +7.12% | 103.1만 |
|---|
| 2026.02.13 | ₩9,410 | ₩10,150 | ₩9,320 | ₩9,460 | +0.53% | 54.6만 |
|---|
| 2026.02.12 | ₩9,670 | ₩9,690 | ₩9,500 | ₩9,560 | -1.14% | 31만 |
|---|
| 2026.02.11 | ₩10,320 | ₩10,390 | ₩9,650 | ₩9,670 | -6.30% | 99.7만 |
|---|
| 2026.02.10 | ₩9,350 | ₩9,600 | ₩9,350 | ₩9,540 | +2.03% | 16.1만 |
|---|
| 2026.02.09 | ₩9,400 | ₩9,520 | ₩9,320 | ₩9,360 | -0.43% | 13.7만 |
|---|
| 2026.02.06 | ₩9,270 | ₩9,380 | ₩9,060 | ₩9,300 | +0.32% | 19.4만 |
|---|
| 2026.02.05 | ₩9,660 | ₩9,670 | ₩9,380 | ₩9,430 | -2.38% | 24.7만 |
|---|
| 2026.02.04 | ₩9,700 | ₩9,920 | ₩9,640 | ₩9,790 | +0.93% | 31.6만 |
|---|
| 2026.02.03 | ₩9,100 | ₩9,680 | ₩9,050 | ₩9,620 | +5.71% | 41.7만 |
|---|
| 2026.02.02 | ₩9,240 | ₩9,240 | ₩8,910 | ₩8,970 | -2.92% | 18.7만 |
|---|
| 2026.01.30 | ₩9,330 | ₩9,340 | ₩9,120 | ₩9,250 | -0.86% | 19.5만 |
|---|
| 2026.01.29 | ₩9,170 | ₩9,360 | ₩8,980 | ₩9,280 | +1.20% | 35.1만 |
|---|
| 2026.01.28 | ₩9,250 | ₩9,320 | ₩9,100 | ₩9,160 | -0.97% | 24.3만 |
|---|
| 2026.01.27 | ₩9,290 | ₩9,390 | ₩9,110 | ₩9,180 | -1.18% | 16.4만 |
|---|
| 2026.01.26 | ₩9,270 | ₩9,480 | ₩8,910 | ₩9,400 | +1.40% | 31만 |
|---|
| 2026.01.23 | ₩8,960 | ₩9,260 | ₩8,960 | ₩9,190 | +2.57% | 25.5만 |
|---|
| 2026.01.22 | ₩8,800 | ₩9,000 | ₩8,710 | ₩8,930 | +1.48% | 21.7만 |
|---|
| 2026.01.21 | ₩8,950 | ₩8,950 | ₩8,620 | ₩8,770 | -2.01% | 26.2만 |
|---|
| 2026.01.20 | ₩8,850 | ₩9,290 | ₩8,850 | ₩9,010 | +1.81% | 41.8만 |
|---|
| 2026.01.19 | ₩8,770 | ₩8,820 | ₩8,620 | ₩8,770 | 0.00% | 13.9만 |
|---|
| 2026.01.16 | ₩8,660 | ₩8,760 | ₩8,560 | ₩8,700 | +0.46% | 10.4만 |
|---|
| 2026.01.15 | ₩8,590 | ₩8,630 | ₩8,510 | ₩8,610 | +0.23% | 13.6만 |
|---|
| 2026.01.14 | ₩8,710 | ₩8,720 | ₩8,510 | ₩8,540 | -1.95% | 12.3만 |
|---|
| 2026.01.13 | ₩8,770 | ₩8,860 | ₩8,600 | ₩8,650 | -1.37% | 14.1만 |
|---|
| 2026.01.12 | ₩8,790 | ₩8,850 | ₩8,680 | ₩8,770 | -0.23% | 12.3만 |
|---|
| 2026.01.09 | ₩8,880 | ₩8,920 | ₩8,730 | ₩8,810 | -0.79% | 9.3만 |
|---|
| 2026.01.08 | ₩9,060 | ₩9,190 | ₩8,870 | ₩8,880 | -1.99% | 16.9만 |
|---|
| 2026.01.07 | ₩9,260 | ₩9,270 | ₩9,050 | ₩9,160 | -1.08% | 18.4만 |
|---|
| 2026.01.06 | ₩9,250 | ₩9,360 | ₩9,180 | ₩9,300 | +0.54% | 16.7만 |
|---|
| 2026.01.05 | ₩9,350 | ₩9,360 | ₩9,180 | ₩9,300 | -0.53% | 18.3만 |
|---|
| 2026.01.02 | ₩9,110 | ₩9,460 | ₩9,100 | ₩9,350 | +2.63% | 22.6만 |
|---|
| 2025.12.30 | ₩9,000 | ₩9,180 | ₩8,940 | ₩9,010 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩9,040 | ₩9,040 | ₩8,830 | ₩8,990 | -0.55% | 11.7만 |
|---|
| 2025.12.26 | ₩9,120 | ₩9,160 | ₩8,970 | ₩9,020 | -1.10% | 14.1만 |
|---|
| 2025.12.24 | ₩9,290 | ₩9,320 | ₩9,100 | ₩9,150 | -1.51% | 11만 |
|---|
| 2025.12.23 | ₩9,480 | ₩9,580 | ₩9,290 | ₩9,290 | -2.00% | 18.5만 |
|---|
| 2025.12.22 | ₩9,350 | ₩9,430 | ₩9,250 | ₩9,360 | +0.11% | 23.1만 |
|---|
| 2025.12.19 | ₩9,100 | ₩9,370 | ₩9,100 | ₩9,250 | +1.65% | 21.6만 |
|---|
| 2025.12.18 | ₩9,290 | ₩9,290 | ₩9,060 | ₩9,080 | -2.26% | 14.2만 |
|---|
| 2025.12.17 | ₩9,310 | ₩9,450 | ₩9,230 | ₩9,340 | +0.32% | 25.3만 |
|---|
| 2025.12.16 | ₩9,140 | ₩9,460 | ₩9,140 | ₩9,270 | +1.42% | 40.7만 |
|---|
| 2025.12.15 | ₩9,100 | ₩9,180 | ₩9,000 | ₩9,130 | +0.33% | 8.3만 |
|---|
| 2025.12.12 | ₩9,290 | ₩9,290 | ₩9,080 | ₩9,190 | -1.08% | 11.5만 |
|---|
| 2025.12.11 | ₩9,250 | ₩9,420 | ₩9,160 | ₩9,190 | -0.65% | 23만 |
|---|
| 2025.12.10 | ₩9,380 | ₩9,400 | ₩9,110 | ₩9,180 | -2.13% | 17.8만 |
|---|
| 2025.12.09 | ₩9,070 | ₩9,320 | ₩8,990 | ₩9,230 | +1.76% | 29.7만 |
|---|
| 2025.12.08 | ₩9,080 | ₩9,250 | ₩8,980 | ₩9,020 | -0.66% | 14.2만 |
|---|
| 2025.12.05 | ₩9,060 | ₩9,100 | ₩8,910 | ₩9,030 | -0.33% | 12.3만 |
|---|
| 2025.12.04 | ₩9,180 | ₩9,180 | ₩8,900 | ₩9,040 | -1.53% | 18.4만 |
|---|
| 2025.12.03 | ₩9,050 | ₩9,230 | ₩9,050 | ₩9,150 | +1.10% | 20.7만 |
|---|
| 2025.12.02 | ₩8,940 | ₩9,050 | ₩8,840 | ₩9,050 | +1.23% | 16.5만 |
|---|
| 2025.12.01 | ₩9,000 | ₩9,090 | ₩8,920 | ₩8,950 | -0.56% | 15만 |
|---|
| 2025.11.28 | ₩8,720 | ₩9,000 | ₩8,660 | ₩8,940 | +2.52% | 29.4만 |
|---|
| 2025.11.27 | ₩8,600 | ₩8,750 | ₩8,600 | ₩8,660 | +0.70% | 12.1만 |
|---|
| 2025.11.26 | ₩8,320 | ₩8,620 | ₩8,280 | ₩8,610 | +3.49% | 36.9만 |
|---|
| 2025.11.25 | ₩8,220 | ₩8,290 | ₩8,130 | ₩8,240 | +0.24% | 19.5만 |
|---|
| 2025.11.24 | ₩8,420 | ₩8,450 | ₩8,180 | ₩8,180 | -2.85% | 84만 |
|---|
| 2025.11.21 | ₩8,400 | ₩8,450 | ₩8,280 | ₩8,320 | -0.95% | 20.8만 |
|---|
| 2025.11.20 | ₩8,440 | ₩8,540 | ₩8,440 | ₩8,500 | +0.71% | 15.3만 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,550 | ₩8,340 | ₩8,430 | -0.82% | 14.1만 |
|---|
| 2025.11.18 | ₩8,760 | ₩8,790 | ₩8,430 | ₩8,490 | -3.08% | 31.2만 |
|---|
| 2025.11.17 | ₩8,830 | ₩8,830 | ₩8,670 | ₩8,760 | -0.79% | 20.4만 |
|---|
| 2025.11.14 | ₩8,800 | ₩9,030 | ₩8,700 | ₩8,750 | -0.57% | 31.7만 |
|---|
| 2025.11.13 | ₩8,930 | ₩8,970 | ₩8,810 | ₩8,860 | -0.78% | 16.5만 |
|---|
| 2025.11.12 | ₩8,740 | ₩8,880 | ₩8,700 | ₩8,870 | +1.49% | 27.2만 |
|---|
| 2025.11.11 | ₩8,780 | ₩8,850 | ₩8,580 | ₩8,640 | -1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩8,620 | ₩8,790 | ₩8,590 | ₩8,750 | +1.51% | 9.5만 |
|---|
| 2025.11.07 | ₩8,850 | ₩8,910 | ₩8,460 | ₩8,610 | -2.71% | 27.5만 |
|---|
| 2025.11.06 | ₩9,000 | ₩9,020 | ₩8,840 | ₩8,960 | -0.44% | 17.4만 |
|---|
| 2025.11.05 | ₩8,980 | ₩9,000 | ₩8,700 | ₩8,950 | -0.33% | 19.7만 |
|---|
| 2025.11.04 | ₩8,850 | ₩9,090 | ₩8,760 | ₩8,970 | +1.36% | 20.9만 |
|---|
| 2025.11.03 | ₩8,860 | ₩8,900 | ₩8,770 | ₩8,870 | +0.11% | 11만 |
|---|
| 2025.10.31 | ₩8,780 | ₩8,940 | ₩8,780 | ₩8,830 | +0.57% | 15.4만 |
|---|
| 2025.10.30 | ₩9,030 | ₩9,080 | ₩8,780 | ₩8,840 | -2.10% | 15만 |
|---|
| 2025.10.29 | ₩9,030 | ₩9,040 | ₩8,760 | ₩8,900 | -1.44% | 24.4만 |
|---|
| 2025.10.28 | ₩8,800 | ₩8,910 | ₩8,750 | ₩8,840 | +0.45% | 16.8만 |
|---|
| 2025.10.27 | ₩8,570 | ₩8,790 | ₩8,550 | ₩8,790 | +2.57% | 24.4만 |
|---|
| 2025.10.24 | ₩8,590 | ₩8,600 | ₩8,500 | ₩8,530 | -0.70% | 8만 |
|---|
| 2025.10.23 | ₩8,600 | ₩8,630 | ₩8,530 | ₩8,540 | -0.70% | 6.9만 |
|---|
| 2025.10.22 | ₩8,580 | ₩8,620 | ₩8,530 | ₩8,610 | +0.35% | 9.8만 |
|---|
| 2025.10.21 | ₩8,540 | ₩8,640 | ₩8,520 | ₩8,580 | +0.47% | 10.6만 |
|---|
| 2025.10.20 | ₩8,350 | ₩8,540 | ₩8,330 | ₩8,540 | +2.28% | 9.9만 |
|---|
| 2025.10.17 | ₩8,400 | ₩8,420 | ₩8,290 | ₩8,330 | -0.83% | 13.2만 |
|---|
| 2025.10.16 | ₩8,400 | ₩8,480 | ₩8,390 | ₩8,390 | -0.12% | 8.1만 |
|---|
| 2025.10.15 | ₩8,340 | ₩8,480 | ₩8,340 | ₩8,360 | +0.24% | 10.9만 |
|---|
| 2025.10.14 | ₩8,400 | ₩8,440 | ₩8,310 | ₩8,360 | -0.48% | 12.5만 |
|---|
| 2025.10.13 | ₩8,270 | ₩8,440 | ₩8,270 | ₩8,380 | +1.33% | 12만 |
|---|
| 2025.10.10 | ₩8,610 | ₩8,640 | ₩8,490 | ₩8,490 | -1.39% | 15.6만 |
|---|