시장 데이터를 불러오는 중
전체 종목
현대약품 과거 주가
004310.KS · KOSPI
주요 제품·사업: 타코실, 마이녹실, 테놀민, 미에로화이바 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004310.KS · KOSPI
주요 제품·사업: 타코실, 마이녹실, 테놀민, 미에로화이바 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,150 | ₩8,240 | ₩7,700 | ₩7,760 | -4.79% | 72.5만 |
| 2026.10.07 | ₩8,340 | ₩8,690 | ₩8,160 | ₩8,170 | -2.04% | 106.9만 |
| 2026.10.06 | ₩8,340 | ₩8,450 | ₩8,230 | ₩8,340 | 0.00% | 58.9만 |
| 2026.10.02 | ₩8,510 | ₩8,560 | ₩8,320 | ₩8,340 | -2.00% | 52.3만 |
| 2026.10.01 | ₩8,320 | ₩8,560 | ₩8,320 | ₩8,480 | +1.92% | 63.7만 |
| 2026.09.30 | ₩8,570 | ₩8,680 | ₩8,340 | ₩8,400 | -1.98% | 82만 |
| 2026.09.29 | ₩8,810 | ₩9,170 | ₩8,440 | ₩8,530 | -3.18% | 280.1만 |
| 2026.09.28 | ₩9,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,770 |
| ₩8,830 |
| -2.21% |
| 286.7만 |
| 2026.09.23 | ₩8,970 | ₩9,200 | ₩8,850 | ₩8,860 | -1.23% | 124.8만 |
|---|
| 2026.09.22 | ₩9,350 | ₩9,370 | ₩8,840 | ₩8,950 | -4.28% | 196.8만 |
|---|
| 2026.09.21 | ₩10,000 | ₩10,060 | ₩9,220 | ₩9,270 | -7.30% | 286.9만 |
|---|
| 2026.09.18 | ₩10,650 | ₩10,710 | ₩10,030 | ₩10,070 | -5.45% | 391.5만 |
|---|
| 2026.09.17 | ₩10,280 | ₩11,750 | ₩10,250 | ₩10,500 | +2.14% | 1705.9만 |
|---|
| 2026.09.16 | ₩10,190 | ₩10,920 | ₩9,790 | ₩9,970 | -2.16% | 1253.1만 |
|---|
| 2026.09.15 | ₩10,110 | ₩11,390 | ₩9,980 | ₩10,120 | +0.10% | 1586.9만 |
|---|
| 2026.09.14 | ₩9,800 | ₩10,690 | ₩9,610 | ₩9,990 | +1.94% | 899.9만 |
|---|
| 2026.09.11 | ₩10,090 | ₩10,400 | ₩9,680 | ₩9,820 | -2.68% | 769.3만 |
|---|
| 2026.09.10 | ₩10,220 | ₩10,650 | ₩9,680 | ₩9,770 | -4.40% | 437.6만 |
|---|
| 2026.09.09 | ₩10,180 | ₩11,340 | ₩9,980 | ₩10,300 | +1.18% | 1461.6만 |
|---|
| 2026.09.08 | ₩8,640 | ₩10,940 | ₩8,230 | ₩10,440 | +20.83% | 3223.7만 |
|---|
| 2026.09.07 | ₩8,200 | ₩9,210 | ₩7,980 | ₩8,420 | +2.68% | 1190.2만 |
|---|
| 2026.09.04 | ₩7,780 | ₩8,530 | ₩7,300 | ₩7,950 | +2.19% | 1118.9만 |
|---|
| 2026.09.03 | ₩7,870 | ₩8,870 | ₩7,450 | ₩7,680 | -2.41% | 1656.4만 |
|---|
| 2026.09.02 | ₩8,580 | ₩9,050 | ₩7,500 | ₩7,570 | -11.77% | 1233.7만 |
|---|
| 2026.09.01 | ₩6,390 | ₩8,290 | ₩6,300 | ₩8,290 | +29.73% | 1959.2만 |
|---|
| 2026.08.31 | ₩6,210 | ₩6,950 | ₩6,150 | ₩6,380 | +2.74% | 621.9만 |
|---|
| 2026.08.28 | ₩6,060 | ₩6,270 | ₩6,000 | ₩6,160 | +1.65% | 56.3만 |
|---|
| 2026.08.27 | ₩6,070 | ₩6,100 | ₩5,970 | ₩6,010 | -0.99% | 23.4만 |
|---|
| 2026.08.26 | ₩5,920 | ₩6,110 | ₩5,900 | ₩6,070 | +2.53% | 41.4만 |
|---|
| 2026.08.25 | ₩5,900 | ₩5,970 | ₩5,600 | ₩5,940 | +0.68% | 35.9만 |
|---|
| 2026.08.24 | ₩5,960 | ₩6,480 | ₩5,900 | ₩5,900 | -1.01% | 132.6만 |
|---|
| 2026.08.21 | ₩6,060 | ₩6,060 | ₩5,800 | ₩5,850 | -3.47% | 38만 |
|---|
| 2026.08.20 | ₩6,250 | ₩6,630 | ₩6,100 | ₩6,110 | -2.24% | 102.8만 |
|---|
| 2026.08.19 | ₩6,100 | ₩6,350 | ₩6,000 | ₩6,010 | -1.48% | 52.1만 |
|---|
| 2026.08.18 | ₩6,370 | ₩6,520 | ₩6,100 | ₩6,130 | -3.77% | 79.6만 |
|---|
| 2026.08.14 | ₩6,480 | ₩6,560 | ₩6,260 | ₩6,310 | -2.62% | 56.8만 |
|---|
| 2026.08.13 | ₩6,430 | ₩6,540 | ₩6,310 | ₩6,490 | +0.93% | 76.7만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,520 | ₩6,280 | ₩6,400 | -0.78% | 68.9만 |
|---|
| 2026.08.11 | ₩6,300 | ₩6,690 | ₩6,300 | ₩6,400 | +1.59% | 133.3만 |
|---|
| 2026.08.10 | ₩6,280 | ₩6,500 | ₩6,030 | ₩6,360 | +1.27% | 114.9만 |
|---|
| 2026.08.07 | ₩6,610 | ₩6,650 | ₩6,030 | ₩6,150 | -6.96% | 110.7만 |
|---|
| 2026.08.06 | ₩5,870 | ₩7,070 | ₩5,860 | ₩6,590 | +12.27% | 805.2만 |
|---|
| 2026.08.05 | ₩5,690 | ₩6,140 | ₩5,650 | ₩5,850 | +2.81% | 190.2만 |
|---|
| 2026.08.04 | ₩5,400 | ₩5,630 | ₩5,400 | ₩5,600 | +3.70% | 82.8만 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,860 | ₩5,280 | ₩5,410 | +0.93% | 237.6만 |
|---|
| 2026.07.31 | ₩5,130 | ₩5,500 | ₩5,080 | ₩5,360 | +4.48% | 165.9만 |
|---|
| 2026.07.30 | ₩4,765 | ₩5,680 | ₩4,765 | ₩5,070 | +6.40% | 512.7만 |
|---|
| 2026.07.29 | ₩5,250 | ₩5,500 | ₩4,670 | ₩4,910 | -6.48% | 106.9만 |
|---|
| 2026.07.28 | ₩5,770 | ₩6,300 | ₩5,290 | ₩5,290 | -8.32% | 206.8만 |
|---|
| 2026.07.27 | ₩6,200 | ₩6,380 | ₩5,750 | ₩5,770 | -6.94% | 105.7만 |
|---|
| 2026.07.24 | ₩6,210 | ₩7,180 | ₩6,050 | ₩6,110 | -1.61% | 937.9만 |
|---|
| 2026.07.23 | ₩6,570 | ₩6,720 | ₩6,220 | ₩6,300 | -4.11% | 127.1만 |
|---|
| 2026.07.22 | ₩6,780 | ₩7,420 | ₩6,360 | ₩6,510 | -3.98% | 675.9만 |
|---|
| 2026.07.21 | ₩6,220 | ₩7,540 | ₩6,210 | ₩6,830 | +9.81% | 1320.8만 |
|---|
| 2026.07.20 | ₩7,780 | ₩7,980 | ₩6,160 | ₩6,220 | -20.05% | 581.6만 |
|---|
| 2026.07.16 | ₩7,000 | ₩8,470 | ₩6,710 | ₩7,600 | +8.57% | 2363.1만 |
|---|
| 2026.07.15 | ₩7,600 | ₩7,700 | ₩6,470 | ₩6,710 | -11.71% | 1617.6만 |
|---|
| 2026.07.14 | ₩4,530 | ₩6,070 | ₩4,430 | ₩6,070 | +34.00% | 212.6만 |
|---|
| 2026.07.13 | ₩4,885 | ₩5,060 | ₩4,575 | ₩4,675 | -4.30% | 29만 |
|---|
| 2026.07.10 | ₩4,605 | ₩5,020 | ₩4,590 | ₩4,885 | +6.08% | 37.2만 |
|---|
| 2026.07.09 | ₩4,500 | ₩4,860 | ₩4,400 | ₩4,595 | +2.11% | 31.5만 |
|---|
| 2026.07.08 | ₩4,705 | ₩5,090 | ₩4,500 | ₩4,530 | -3.72% | 76.9만 |
|---|
| 2026.07.07 | ₩4,970 | ₩5,090 | ₩4,700 | ₩4,865 | -2.11% | 38.7만 |
|---|
| 2026.07.06 | ₩5,160 | ₩5,210 | ₩4,925 | ₩5,000 | -3.10% | 34만 |
|---|
| 2026.07.03 | ₩5,140 | ₩5,260 | ₩4,870 | ₩5,160 | +0.39% | 45만 |
|---|
| 2026.07.02 | ₩5,600 | ₩5,610 | ₩5,100 | ₩5,140 | -8.21% | 59.1만 |
|---|
| 2026.07.01 | ₩5,730 | ₩5,920 | ₩5,430 | ₩5,600 | -2.27% | 107.1만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,200 | ₩5,610 | ₩5,730 | -7.58% | 92.2만 |
|---|
| 2026.06.29 | ₩5,850 | ₩6,760 | ₩5,850 | ₩6,300 | +7.69% | 102만 |
|---|
| 2026.06.26 | ₩6,700 | ₩6,750 | ₩5,840 | ₩6,050 | -9.70% | 159만 |
|---|
| 2026.06.25 | ₩7,730 | ₩7,890 | ₩6,650 | ₩6,700 | -13.32% | 233.6만 |
|---|
| 2026.06.24 | ₩7,000 | ₩8,130 | ₩6,930 | ₩7,620 | +8.86% | 454.5만 |
|---|
| 2026.06.23 | ₩8,150 | ₩8,960 | ₩7,110 | ₩7,150 | -12.27% | 713만 |
|---|
| 2026.06.22 | ₩8,150 | ₩9,070 | ₩8,110 | ₩8,220 | +0.86% | 909.7만 |
|---|
| 2026.06.19 | ₩8,300 | ₩9,420 | ₩8,030 | ₩8,150 | -1.81% | 1493.9만 |
|---|
| 2026.06.18 | ₩8,110 | ₩9,680 | ₩8,110 | ₩8,500 | +4.81% | 2690.7만 |
|---|
| 2026.06.17 | ₩7,540 | ₩9,450 | ₩7,540 | ₩8,110 | +7.56% | 2928.8만 |
|---|
| 2026.06.16 | ₩7,870 | ₩9,300 | ₩6,660 | ₩7,600 | -3.43% | 3414.5만 |
|---|
| 2026.06.15 | ₩6,940 | ₩7,440 | ₩6,760 | ₩7,440 | +7.20% | 95.9만 |
|---|
| 2026.06.12 | ₩5,800 | ₩5,950 | ₩5,650 | ₩5,730 | -1.21% | 26.2만 |
|---|
| 2026.06.11 | ₩5,460 | ₩5,750 | ₩5,380 | ₩5,730 | +4.95% | 18.8만 |
|---|
| 2026.06.10 | ₩5,800 | ₩5,860 | ₩5,410 | ₩5,590 | -3.62% | 225 |
|---|
| 2026.06.09 | ₩5,510 | ₩5,970 | ₩5,500 | ₩5,800 | +5.26% | 28만 |
|---|
| 2026.06.08 | ₩5,610 | ₩5,750 | ₩5,430 | ₩5,510 | -1.78% | 29.7만 |
|---|
| 2026.06.05 | ₩6,000 | ₩6,000 | ₩5,800 | ₩5,940 | -1.00% | 29.9만 |
|---|
| 2026.06.04 | ₩6,340 | ₩6,500 | ₩5,870 | ₩6,000 | -5.36% | 41만 |
|---|
| 2026.06.02 | ₩6,270 | ₩6,450 | ₩6,100 | ₩6,340 | +1.12% | 45.5만 |
|---|
| 2026.06.01 | ₩6,740 | ₩6,740 | ₩6,270 | ₩6,470 | -4.01% | 44.8만 |
|---|
| 2026.05.29 | ₩7,000 | ₩7,040 | ₩6,490 | ₩6,740 | -3.71% | 37.1만 |
|---|
| 2026.05.28 | ₩7,110 | ₩7,170 | ₩6,720 | ₩6,940 | -2.39% | 30.4만 |
|---|
| 2026.05.27 | ₩7,200 | ₩7,290 | ₩6,970 | ₩7,190 | -0.14% | 37.6만 |
|---|
| 2026.05.26 | ₩7,870 | ₩7,870 | ₩7,280 | ₩7,300 | -7.24% | 39.2만 |
|---|
| 2026.05.22 | ₩7,290 | ₩7,740 | ₩7,290 | ₩7,660 | +5.08% | 30.1만 |
|---|
| 2026.05.21 | ₩7,260 | ₩7,570 | ₩7,240 | ₩7,290 | +0.41% | 25.2만 |
|---|
| 2026.05.20 | ₩7,160 | ₩7,410 | ₩7,090 | ₩7,250 | +1.26% | 30.1만 |
|---|
| 2026.05.19 | ₩7,590 | ₩7,600 | ₩7,300 | ₩7,420 | -2.24% | 21.8만 |
|---|
| 2026.05.18 | ₩7,540 | ₩7,660 | ₩7,190 | ₩7,590 | +0.66% | 35.8만 |
|---|
| 2026.05.15 | ₩7,870 | ₩7,900 | ₩7,400 | ₩7,540 | -4.19% | 38.7만 |
|---|
| 2026.05.14 | ₩7,640 | ₩7,900 | ₩7,600 | ₩7,870 | +3.01% | 33.2만 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,050 | ₩7,530 | ₩7,620 | -4.75% | 41.7만 |
|---|
| 2026.05.12 | ₩7,810 | ₩8,080 | ₩7,660 | ₩7,850 | +0.51% | 66.4만 |
|---|
| 2026.05.11 | ₩8,000 | ₩8,030 | ₩7,700 | ₩7,810 | -2.38% | 60.3만 |
|---|
| 2026.05.08 | ₩8,000 | ₩8,430 | ₩7,900 | ₩8,000 | 0.00% | 54.1만 |
|---|
| 2026.05.07 | ₩8,230 | ₩8,290 | ₩7,870 | ₩8,000 | -2.79% | 64.7만 |
|---|
| 2026.05.06 | ₩8,590 | ₩8,660 | ₩8,200 | ₩8,230 | -4.19% | 67.2만 |
|---|
| 2026.05.04 | ₩8,650 | ₩9,095 | ₩8,570 | ₩8,590 | -0.69% | 81.2만 |
|---|
| 2026.04.30 | ₩8,960 | ₩9,060 | ₩8,600 | ₩8,620 | -3.79% | 38.8만 |
|---|
| 2026.04.29 | ₩8,800 | ₩8,910 | ₩8,540 | ₩8,910 | +1.25% | 40.6만 |
|---|
| 2026.04.28 | ₩9,150 | ₩9,240 | ₩8,710 | ₩8,790 | -3.93% | 64.6만 |
|---|
| 2026.04.27 | ₩8,680 | ₩9,165 | ₩8,680 | ₩9,100 | +4.84% | 109.5만 |
|---|
| 2026.04.24 | ₩8,560 | ₩8,700 | ₩8,490 | ₩8,640 | +0.93% | 43.9만 |
|---|
| 2026.04.23 | ₩8,440 | ₩8,650 | ₩8,350 | ₩8,560 | +1.42% | 56.2만 |
|---|
| 2026.04.22 | ₩8,300 | ₩8,370 | ₩8,160 | ₩8,360 | +0.72% | 27.5만 |
|---|
| 2026.04.21 | ₩8,610 | ₩8,620 | ₩8,230 | ₩8,300 | -3.60% | 48.5만 |
|---|
| 2026.04.20 | ₩8,540 | ₩8,670 | ₩8,350 | ₩8,540 | 0.00% | 30.7만 |
|---|
| 2026.04.17 | ₩8,640 | ₩8,730 | ₩8,420 | ₩8,540 | -1.16% | 35.4만 |
|---|
| 2026.04.16 | ₩8,790 | ₩8,820 | ₩8,560 | ₩8,630 | -1.82% | 28.5만 |
|---|
| 2026.04.15 | ₩8,580 | ₩8,890 | ₩8,460 | ₩8,690 | +1.28% | 51.3만 |
|---|
| 2026.04.14 | ₩8,510 | ₩8,690 | ₩8,450 | ₩8,550 | +0.47% | 25.3만 |
|---|
| 2026.04.13 | ₩8,500 | ₩8,510 | ₩8,250 | ₩8,490 | -0.12% | 18.5만 |
|---|
| 2026.04.10 | ₩8,510 | ₩8,670 | ₩8,420 | ₩8,630 | +1.41% | 27.6만 |
|---|
| 2026.04.09 | ₩8,660 | ₩8,660 | ₩8,420 | ₩8,510 | -1.73% | 23.9만 |
|---|
| 2026.04.08 | ₩8,690 | ₩8,740 | ₩8,410 | ₩8,730 | +0.46% | 31.1만 |
|---|
| 2026.04.07 | ₩8,490 | ₩8,630 | ₩8,230 | ₩8,400 | -1.06% | 24.4만 |
|---|
| 2026.04.06 | ₩8,650 | ₩8,660 | ₩8,350 | ₩8,480 | -1.97% | 27.4만 |
|---|
| 2026.04.03 | ₩8,950 | ₩9,200 | ₩8,560 | ₩8,650 | -3.35% | 53.2만 |
|---|
| 2026.04.02 | ₩9,290 | ₩9,290 | ₩8,250 | ₩8,410 | -9.47% | 69.7만 |
|---|
| 2026.04.01 | ₩8,770 | ₩9,220 | ₩8,770 | ₩9,200 | +4.90% | 32.1만 |
|---|
| 2026.03.31 | ₩8,890 | ₩9,000 | ₩8,650 | ₩8,670 | -2.47% | 29.1만 |
|---|
| 2026.03.30 | ₩9,080 | ₩9,080 | ₩8,710 | ₩8,950 | -1.43% | 20.6만 |
|---|
| 2026.03.27 | ₩9,080 | ₩9,240 | ₩8,710 | ₩9,170 | +0.99% | 34.5만 |
|---|
| 2026.03.26 | ₩9,310 | ₩9,600 | ₩9,040 | ₩9,170 | -1.50% | 44.7만 |
|---|
| 2026.03.25 | ₩9,260 | ₩9,800 | ₩9,200 | ₩9,310 | +0.54% | 67.4만 |
|---|
| 2026.03.24 | ₩9,040 | ₩9,290 | ₩8,910 | ₩9,180 | +1.55% | 31.5만 |
|---|
| 2026.03.23 | ₩9,250 | ₩9,260 | ₩8,840 | ₩8,870 | -4.11% | 48.2만 |
|---|
| 2026.03.20 | ₩9,200 | ₩9,670 | ₩9,160 | ₩9,460 | +2.83% | 79.6만 |
|---|
| 2026.03.19 | ₩9,250 | ₩9,260 | ₩9,010 | ₩9,200 | -0.54% | 40.7만 |
|---|
| 2026.03.18 | ₩9,490 | ₩9,520 | ₩9,200 | ₩9,310 | -1.90% | 46.4만 |
|---|
| 2026.03.17 | ₩9,330 | ₩9,650 | ₩9,250 | ₩9,440 | +1.18% | 49.9만 |
|---|
| 2026.03.16 | ₩9,260 | ₩9,290 | ₩9,050 | ₩9,200 | -0.65% | 39.5만 |
|---|
| 2026.03.13 | ₩9,320 | ₩9,450 | ₩9,050 | ₩9,270 | -0.54% | 48만 |
|---|
| 2026.03.12 | ₩9,500 | ₩9,800 | ₩9,290 | ₩9,520 | +0.21% | 50.1만 |
|---|
| 2026.03.11 | ₩9,450 | ₩9,800 | ₩9,260 | ₩9,490 | +0.42% | 82.9만 |
|---|
| 2026.03.10 | ₩9,550 | ₩9,660 | ₩9,190 | ₩9,270 | -2.93% | 73.8만 |
|---|
| 2026.03.09 | ₩9,650 | ₩9,650 | ₩8,900 | ₩9,260 | -4.04% | 95.9만 |
|---|
| 2026.03.06 | ₩10,270 | ₩10,540 | ₩9,690 | ₩10,000 | -2.63% | 91.1만 |
|---|
| 2026.03.05 | ₩9,800 | ₩10,600 | ₩9,800 | ₩10,270 | +4.80% | 131.2만 |
|---|
| 2026.03.04 | ₩10,450 | ₩10,600 | ₩9,150 | ₩9,290 | -11.10% | 179.4만 |
|---|
| 2026.03.03 | ₩11,590 | ₩11,790 | ₩10,800 | ₩10,800 | -6.82% | 128.5만 |
|---|
| 2026.02.27 | ₩12,800 | ₩12,800 | ₩11,710 | ₩11,920 | -6.88% | 331.2만 |
|---|
| 2026.02.26 | ₩13,140 | ₩13,210 | ₩12,600 | ₩12,810 | -2.51% | 108.4만 |
|---|
| 2026.02.25 | ₩13,200 | ₩13,940 | ₩13,000 | ₩13,110 | -0.68% | 202.6만 |
|---|
| 2026.02.24 | ₩13,420 | ₩13,700 | ₩12,810 | ₩13,100 | -2.38% | 128.4만 |
|---|
| 2026.02.23 | ₩13,430 | ₩13,930 | ₩13,090 | ₩13,320 | -0.82% | 177.9만 |
|---|
| 2026.02.20 | ₩14,240 | ₩14,490 | ₩13,300 | ₩13,370 | -6.11% | 228.1만 |
|---|
| 2026.02.19 | ₩14,370 | ₩15,350 | ₩14,050 | ₩14,200 | -1.18% | 331.7만 |
|---|
| 2026.02.13 | ₩13,530 | ₩15,960 | ₩13,200 | ₩14,340 | +5.99% | 1967.4만 |
|---|
| 2026.02.12 | ₩13,390 | ₩13,790 | ₩12,580 | ₩13,120 | -2.02% | 310.3만 |
|---|
| 2026.02.11 | ₩12,580 | ₩14,880 | ₩12,580 | ₩13,250 | +5.33% | 957.5만 |
|---|
| 2026.02.10 | ₩11,910 | ₩13,680 | ₩11,770 | ₩12,580 | +5.63% | 937.6만 |
|---|
| 2026.02.09 | ₩12,300 | ₩12,600 | ₩11,600 | ₩11,910 | -3.17% | 177.5만 |
|---|
| 2026.02.06 | ₩13,130 | ₩13,570 | ₩11,560 | ₩11,880 | -9.52% | 328.8만 |
|---|
| 2026.02.05 | ₩11,800 | ₩15,200 | ₩11,800 | ₩13,090 | +10.93% | 1837.2만 |
|---|
| 2026.02.04 | ₩11,320 | ₩12,580 | ₩11,100 | ₩11,720 | +3.53% | 299.8만 |
|---|
| 2026.02.03 | ₩11,260 | ₩11,490 | ₩10,670 | ₩11,320 | +0.53% | 148.8만 |
|---|
| 2026.02.02 | ₩12,020 | ₩12,030 | ₩10,820 | ₩11,030 | -8.24% | 155.9만 |
|---|
| 2026.01.30 | ₩11,250 | ₩13,150 | ₩11,060 | ₩12,020 | +6.84% | 397.1만 |
|---|
| 2026.01.29 | ₩11,710 | ₩11,710 | ₩11,030 | ₩11,350 | -3.07% | 105.8만 |
|---|
| 2026.01.28 | ₩11,590 | ₩11,950 | ₩11,290 | ₩11,710 | +1.04% | 88.7만 |
|---|
| 2026.01.27 | ₩11,610 | ₩12,110 | ₩11,140 | ₩11,510 | -0.86% | 99.6만 |
|---|
| 2026.01.26 | ₩11,960 | ₩11,970 | ₩10,720 | ₩11,610 | -2.93% | 138.9만 |
|---|
| 2026.01.23 | ₩12,500 | ₩12,940 | ₩11,840 | ₩11,960 | -4.32% | 132.8만 |
|---|
| 2026.01.22 | ₩11,910 | ₩13,860 | ₩11,910 | ₩12,500 | +4.95% | 376만 |
|---|
| 2026.01.21 | ₩13,080 | ₩13,080 | ₩11,500 | ₩11,860 | -9.33% | 250.9만 |
|---|
| 2026.01.20 | ₩13,560 | ₩13,920 | ₩12,210 | ₩13,170 | -2.88% | 246.7만 |
|---|
| 2026.01.19 | ₩13,590 | ₩14,700 | ₩13,190 | ₩13,550 | -0.29% | 618만 |
|---|
| 2026.01.16 | ₩11,330 | ₩13,720 | ₩11,300 | ₩13,190 | +16.42% | 2656.4만 |
|---|
| 2026.01.15 | ₩8,160 | ₩10,560 | ₩7,970 | ₩10,560 | +29.41% | 1155만 |
|---|
| 2026.01.14 | ₩8,560 | ₩8,570 | ₩8,030 | ₩8,130 | -5.02% | 107만 |
|---|
| 2026.01.13 | ₩8,200 | ₩8,550 | ₩7,980 | ₩8,480 | +3.41% | 116.7만 |
|---|
| 2026.01.12 | ₩8,140 | ₩8,350 | ₩7,950 | ₩8,190 | +0.61% | 102.9만 |
|---|
| 2026.01.09 | ₩8,360 | ₩8,400 | ₩7,850 | ₩8,120 | -2.87% | 115.7만 |
|---|
| 2026.01.08 | ₩8,720 | ₩8,800 | ₩8,120 | ₩8,350 | -4.24% | 120.8만 |
|---|
| 2026.01.07 | ₩8,920 | ₩9,030 | ₩8,490 | ₩8,720 | -2.24% | 128.3만 |
|---|
| 2026.01.06 | ₩8,980 | ₩9,300 | ₩8,720 | ₩8,880 | -1.11% | 169.6만 |
|---|
| 2026.01.05 | ₩9,330 | ₩9,450 | ₩8,390 | ₩8,720 | -6.54% | 354.7만 |
|---|
| 2026.01.02 | ₩8,520 | ₩9,100 | ₩8,520 | ₩9,050 | +6.22% | 227.8만 |
|---|
| 2025.12.30 | ₩8,890 | ₩9,200 | ₩8,120 | ₩8,520 | -4.16% | 297.4만 |
|---|
| 2025.12.29 | ₩8,800 | ₩9,500 | ₩8,600 | ₩8,860 | +0.68% | 525.6만 |
|---|
| 2025.12.26 | ₩7,520 | ₩9,370 | ₩7,310 | ₩8,690 | +15.56% | 2179.9만 |
|---|
| 2025.12.24 | ₩6,770 | ₩8,780 | ₩6,620 | ₩7,520 | +11.08% | 2667.8만 |
|---|
| 2025.12.23 | ₩6,790 | ₩6,920 | ₩6,590 | ₩6,760 | -0.44% | 231.4만 |
|---|
| 2025.12.22 | ₩6,160 | ₩6,670 | ₩6,090 | ₩6,510 | +5.68% | 227.9만 |
|---|
| 2025.12.19 | ₩6,120 | ₩6,320 | ₩5,810 | ₩6,000 | -1.96% | 180.4만 |
|---|
| 2025.12.18 | ₩6,590 | ₩6,600 | ₩6,020 | ₩6,110 | -7.28% | 192.6만 |
|---|
| 2025.12.17 | ₩7,160 | ₩7,430 | ₩6,400 | ₩6,580 | -8.10% | 907.6만 |
|---|
| 2025.12.16 | ₩6,430 | ₩7,890 | ₩6,110 | ₩7,030 | +9.33% | 1310.7만 |
|---|
| 2025.12.15 | ₩6,100 | ₩6,550 | ₩5,910 | ₩6,330 | +3.77% | 277.1만 |
|---|
| 2025.12.12 | ₩6,120 | ₩6,160 | ₩5,830 | ₩6,090 | -0.49% | 186.5만 |
|---|
| 2025.12.11 | ₩6,380 | ₩6,780 | ₩6,010 | ₩6,280 | -1.57% | 625.3만 |
|---|
| 2025.12.10 | ₩6,920 | ₩6,930 | ₩6,030 | ₩6,110 | -11.71% | 545.8만 |
|---|
| 2025.12.09 | ₩7,540 | ₩8,290 | ₩6,790 | ₩6,960 | -7.69% | 3702만 |
|---|
| 2025.12.08 | ₩5,790 | ₩6,570 | ₩5,730 | ₩6,570 | +13.47% | 354.6만 |
|---|
| 2025.12.05 | ₩4,200 | ₩5,060 | ₩4,050 | ₩5,060 | +20.48% | 1682.9만 |
|---|
| 2025.12.04 | ₩3,640 | ₩3,940 | ₩3,640 | ₩3,895 | +7.01% | 117.5만 |
|---|
| 2025.12.03 | ₩3,635 | ₩3,690 | ₩3,635 | ₩3,655 | +0.55% | 3.1만 |
|---|
| 2025.12.02 | ₩3,650 | ₩3,665 | ₩3,615 | ₩3,650 | 0.00% | 5.8만 |
|---|
| 2025.12.01 | ₩3,700 | ₩3,730 | ₩3,640 | ₩3,665 | -0.95% | 4.6만 |
|---|
| 2025.11.28 | ₩3,605 | ₩3,710 | ₩3,600 | ₩3,700 | +2.64% | 9.4만 |
|---|
| 2025.11.27 | ₩3,600 | ₩3,640 | ₩3,570 | ₩3,605 | +0.14% | 5.7만 |
|---|
| 2025.11.26 | ₩3,520 | ₩3,655 | ₩3,520 | ₩3,615 | +2.70% | 6만 |
|---|
| 2025.11.25 | ₩3,545 | ₩3,610 | ₩3,500 | ₩3,545 | 0.00% | 8.4만 |
|---|
| 2025.11.24 | ₩3,610 | ₩3,645 | ₩3,545 | ₩3,545 | -1.80% | 7.2만 |
|---|
| 2025.11.21 | ₩3,675 | ₩3,680 | ₩3,595 | ₩3,605 | -1.90% | 7.6만 |
|---|
| 2025.11.20 | ₩3,625 | ₩3,720 | ₩3,600 | ₩3,710 | +2.34% | 13.3만 |
|---|
| 2025.11.19 | ₩3,650 | ₩3,750 | ₩3,580 | ₩3,645 | -0.14% | 13.2만 |
|---|
| 2025.11.18 | ₩3,725 | ₩3,835 | ₩3,660 | ₩3,685 | -1.07% | 12.3만 |
|---|
| 2025.11.17 | ₩3,770 | ₩3,790 | ₩3,710 | ₩3,785 | +0.40% | 13.8만 |
|---|
| 2025.11.14 | ₩3,735 | ₩3,835 | ₩3,680 | ₩3,770 | +0.94% | 19.6만 |
|---|
| 2025.11.13 | ₩3,755 | ₩3,800 | ₩3,715 | ₩3,750 | -0.13% | 14.5만 |
|---|
| 2025.11.12 | ₩3,600 | ₩3,745 | ₩3,600 | ₩3,735 | +3.75% | 23.7만 |
|---|
| 2025.11.11 | ₩3,670 | ₩3,710 | ₩3,585 | ₩3,630 | -1.09% | 13.8만 |
|---|
| 2025.11.10 | ₩3,610 | ₩3,690 | ₩3,590 | ₩3,670 | +1.66% | 8.2만 |
|---|
| 2025.11.07 | ₩3,610 | ₩3,850 | ₩3,580 | ₩3,610 | 0.00% | 23.5만 |
|---|
| 2025.11.06 | ₩3,695 | ₩3,695 | ₩3,590 | ₩3,645 | -1.35% | 5.8만 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,715 | ₩3,515 | ₩3,640 | +0.55% | 11.4만 |
|---|
| 2025.11.04 | ₩3,585 | ₩3,725 | ₩3,555 | ₩3,650 | +1.81% | 12.1만 |
|---|
| 2025.11.03 | ₩3,695 | ₩3,715 | ₩3,560 | ₩3,585 | -2.98% | 20.4만 |
|---|
| 2025.10.31 | ₩3,695 | ₩3,725 | ₩3,685 | ₩3,695 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩3,790 | ₩3,790 | ₩3,665 | ₩3,725 | -1.72% | 19.1만 |
|---|
| 2025.10.29 | ₩3,820 | ₩3,835 | ₩3,705 | ₩3,730 | -2.36% | 18.9만 |
|---|
| 2025.10.28 | ₩3,840 | ₩3,900 | ₩3,780 | ₩3,820 | -0.52% | 19.2만 |
|---|
| 2025.10.27 | ₩3,765 | ₩3,850 | ₩3,700 | ₩3,840 | +1.99% | 14.4만 |
|---|
| 2025.10.24 | ₩3,805 | ₩3,835 | ₩3,725 | ₩3,765 | -1.05% | 8.5만 |
|---|
| 2025.10.23 | ₩3,810 | ₩3,890 | ₩3,765 | ₩3,790 | -0.52% | 9.7만 |
|---|
| 2025.10.22 | ₩3,740 | ₩3,835 | ₩3,700 | ₩3,815 | +2.01% | 9.8만 |
|---|
| 2025.10.21 | ₩3,785 | ₩3,790 | ₩3,730 | ₩3,735 | -1.32% | 11.1만 |
|---|
| 2025.10.20 | ₩3,770 | ₩3,790 | ₩3,730 | ₩3,790 | +0.53% | 7.5만 |
|---|
| 2025.10.17 | ₩3,810 | ₩3,820 | ₩3,725 | ₩3,770 | -1.05% | 7.8만 |
|---|
| 2025.10.16 | ₩3,815 | ₩3,820 | ₩3,780 | ₩3,810 | -0.13% | 9.2만 |
|---|
| 2025.10.15 | ₩3,735 | ₩3,820 | ₩3,730 | ₩3,765 | +0.80% | 7.9만 |
|---|
| 2025.10.14 | ₩3,785 | ₩3,835 | ₩3,700 | ₩3,730 | -1.45% | 10만 |
|---|
| 2025.10.13 | ₩3,800 | ₩3,800 | ₩3,700 | ₩3,785 | -0.39% | 8.1만 |
|---|
| 2025.10.10 | ₩3,870 | ₩3,870 | ₩3,635 | ₩3,840 | -0.78% | 18.7만 |
|---|