시장 데이터를 불러오는 중
전체 종목
삼진제약 과거 주가
005500.KS · KOSPI
주요 제품·사업: 의약품(게보린,세트라졸,염산나록손) 제조,판매,수출입,약초재배
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005500.KS · KOSPI
주요 제품·사업: 의약품(게보린,세트라졸,염산나록손) 제조,판매,수출입,약초재배
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,710 | ₩20,300 | ₩19,710 | ₩20,100 | +1.98% | 4.5만 |
| 2026.10.07 | ₩19,280 | ₩19,830 | ₩19,280 | ₩19,820 | +2.80% | 4만 |
| 2026.10.06 | ₩19,140 | ₩19,390 | ₩18,980 | ₩19,320 | +0.94% | 2.4만 |
| 2026.10.02 | ₩19,490 | ₩19,490 | ₩18,970 | ₩19,080 | -2.10% | 4.1만 |
| 2026.10.01 | ₩19,040 | ₩19,490 | ₩18,800 | ₩19,380 | +1.79% | 4.8만 |
| 2026.09.30 | ₩18,650 | ₩18,830 | ₩18,620 | ₩18,750 | +0.54% | 1.8만 |
| 2026.09.29 | ₩18,860 | ₩18,860 | ₩18,580 | ₩18,730 | -0.69% | 2.3만 |
| 2026.09.28 | ₩18,390 | ₩18,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,390 |
| ₩18,690 |
| +1.63% |
| 2만 |
| 2026.09.23 | ₩18,580 | ₩18,580 | ₩18,020 | ₩18,450 | -0.70% | 1.1만 |
|---|
| 2026.09.22 | ₩18,550 | ₩18,610 | ₩18,440 | ₩18,460 | -0.49% | 1.7만 |
|---|
| 2026.09.21 | ₩18,460 | ₩18,500 | ₩18,240 | ₩18,480 | +0.11% | 1.9만 |
|---|
| 2026.09.18 | ₩18,610 | ₩18,750 | ₩18,380 | ₩18,470 | -0.75% | 2.5만 |
|---|
| 2026.09.17 | ₩18,470 | ₩18,610 | ₩18,390 | ₩18,590 | +0.65% | 1.3만 |
|---|
| 2026.09.16 | ₩18,500 | ₩18,600 | ₩18,250 | ₩18,550 | +0.27% | 2.2만 |
|---|
| 2026.09.15 | ₩18,410 | ₩18,600 | ₩18,330 | ₩18,390 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩18,430 | ₩18,560 | ₩18,260 | ₩18,550 | +0.65% | 1.8만 |
|---|
| 2026.09.11 | ₩18,320 | ₩18,570 | ₩18,300 | ₩18,440 | +0.66% | 1.8만 |
|---|
| 2026.09.10 | ₩18,690 | ₩18,690 | ₩18,390 | ₩18,550 | -0.75% | 1.9만 |
|---|
| 2026.09.09 | ₩18,660 | ₩18,790 | ₩18,570 | ₩18,670 | +0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩18,690 | ₩18,820 | ₩18,690 | ₩18,710 | +0.11% | 2만 |
|---|
| 2026.09.07 | ₩18,660 | ₩18,860 | ₩18,660 | ₩18,780 | +0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩18,700 | ₩18,890 | ₩18,690 | ₩18,750 | +0.27% | 1.5만 |
|---|
| 2026.09.03 | ₩18,860 | ₩18,900 | ₩17,600 | ₩18,820 | -0.21% | 4.4만 |
|---|
| 2026.09.02 | ₩19,000 | ₩19,040 | ₩18,610 | ₩18,660 | -1.79% | 3.6만 |
|---|
| 2026.09.01 | ₩18,860 | ₩18,890 | ₩18,650 | ₩18,820 | -0.21% | 2.5만 |
|---|
| 2026.08.31 | ₩18,430 | ₩18,840 | ₩18,310 | ₩18,800 | +2.01% | 3.9만 |
|---|
| 2026.08.28 | ₩18,330 | ₩18,590 | ₩18,150 | ₩18,430 | +0.55% | 2.4만 |
|---|
| 2026.08.27 | ₩18,590 | ₩18,590 | ₩18,200 | ₩18,330 | -1.40% | 3.2만 |
|---|
| 2026.08.26 | ₩18,160 | ₩18,580 | ₩18,080 | ₩18,550 | +2.15% | 3.1만 |
|---|
| 2026.08.25 | ₩17,950 | ₩18,230 | ₩17,790 | ₩18,060 | +0.61% | 3.5만 |
|---|
| 2026.08.24 | ₩17,820 | ₩18,090 | ₩17,620 | ₩18,040 | +1.23% | 2.5만 |
|---|
| 2026.08.21 | ₩17,900 | ₩17,950 | ₩17,510 | ₩17,800 | -0.56% | 4.5만 |
|---|
| 2026.08.20 | ₩17,800 | ₩18,020 | ₩17,710 | ₩18,020 | +1.24% | 3.8만 |
|---|
| 2026.08.19 | ₩17,700 | ₩17,830 | ₩17,420 | ₩17,500 | -1.13% | 6.9만 |
|---|
| 2026.08.18 | ₩18,430 | ₩18,460 | ₩17,720 | ₩17,790 | -3.47% | 4.4만 |
|---|
| 2026.08.14 | ₩18,290 | ₩18,600 | ₩18,080 | ₩18,440 | +0.82% | 3.5만 |
|---|
| 2026.08.13 | ₩18,430 | ₩18,500 | ₩18,220 | ₩18,270 | -0.87% | 4.1만 |
|---|
| 2026.08.12 | ₩18,890 | ₩18,890 | ₩18,300 | ₩18,450 | -2.33% | 6.1만 |
|---|
| 2026.08.11 | ₩18,430 | ₩18,800 | ₩18,280 | ₩18,690 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩18,300 | ₩18,450 | ₩18,220 | ₩18,370 | +0.38% | 3.3만 |
|---|
| 2026.08.07 | ₩18,010 | ₩18,470 | ₩18,010 | ₩18,300 | +1.61% | 2.9만 |
|---|
| 2026.08.06 | ₩18,280 | ₩18,370 | ₩18,000 | ₩18,190 | -0.49% | 4.5만 |
|---|
| 2026.08.05 | ₩18,130 | ₩18,260 | ₩17,960 | ₩18,250 | +0.66% | 2.3만 |
|---|
| 2026.08.04 | ₩17,610 | ₩17,980 | ₩17,610 | ₩17,850 | +1.36% | 3만 |
|---|
| 2026.08.03 | ₩17,740 | ₩17,950 | ₩17,520 | ₩17,650 | -0.51% | 6.1만 |
|---|
| 2026.07.31 | ₩17,210 | ₩17,740 | ₩17,210 | ₩17,730 | +3.02% | 4.9만 |
|---|
| 2026.07.30 | ₩16,580 | ₩17,350 | ₩16,580 | ₩17,060 | +2.90% | 7.4만 |
|---|
| 2026.07.29 | ₩17,520 | ₩17,850 | ₩16,800 | ₩17,010 | -2.91% | 10.8만 |
|---|
| 2026.07.28 | ₩18,060 | ₩18,060 | ₩17,420 | ₩17,540 | -2.88% | 6만 |
|---|
| 2026.07.27 | ₩18,030 | ₩18,120 | ₩17,740 | ₩17,920 | -0.61% | 3.9만 |
|---|
| 2026.07.24 | ₩17,700 | ₩17,960 | ₩17,680 | ₩17,870 | +0.96% | 3.4만 |
|---|
| 2026.07.23 | ₩17,890 | ₩17,890 | ₩17,580 | ₩17,880 | -0.06% | 2.4만 |
|---|
| 2026.07.22 | ₩17,840 | ₩18,140 | ₩17,560 | ₩17,580 | -1.46% | 5만 |
|---|
| 2026.07.21 | ₩17,420 | ₩17,850 | ₩17,380 | ₩17,750 | +1.89% | 2.8만 |
|---|
| 2026.07.20 | ₩17,700 | ₩18,100 | ₩17,470 | ₩17,500 | -1.13% | 5.3만 |
|---|
| 2026.07.16 | ₩17,990 | ₩18,280 | ₩17,900 | ₩17,950 | -0.22% | 6.7만 |
|---|
| 2026.07.15 | ₩18,240 | ₩18,620 | ₩18,210 | ₩18,210 | -0.16% | 7.9만 |
|---|
| 2026.07.14 | ₩18,030 | ₩18,450 | ₩18,000 | ₩18,200 | +0.94% | 4.7만 |
|---|
| 2026.07.13 | ₩19,000 | ₩19,350 | ₩18,100 | ₩18,220 | -4.11% | 8.6만 |
|---|
| 2026.07.10 | ₩17,950 | ₩18,450 | ₩17,800 | ₩18,270 | +1.78% | 6.2만 |
|---|
| 2026.07.09 | ₩17,710 | ₩18,160 | ₩17,710 | ₩17,970 | +1.47% | 6.6만 |
|---|
| 2026.07.08 | ₩17,910 | ₩18,220 | ₩17,730 | ₩17,860 | -0.28% | 8.7만 |
|---|
| 2026.07.07 | ₩18,300 | ₩18,560 | ₩17,800 | ₩18,200 | -0.55% | 5.3만 |
|---|
| 2026.07.06 | ₩18,480 | ₩18,620 | ₩18,240 | ₩18,430 | -0.27% | 4.1만 |
|---|
| 2026.07.03 | ₩18,720 | ₩18,890 | ₩18,010 | ₩18,430 | -1.55% | 7.3만 |
|---|
| 2026.07.02 | ₩18,870 | ₩19,100 | ₩18,600 | ₩18,650 | -1.17% | 5.7만 |
|---|
| 2026.07.01 | ₩18,850 | ₩19,400 | ₩18,630 | ₩19,170 | +1.70% | 5.7만 |
|---|
| 2026.06.30 | ₩18,710 | ₩19,950 | ₩18,710 | ₩18,830 | +0.64% | 10.6만 |
|---|
| 2026.06.29 | ₩18,020 | ₩18,880 | ₩18,020 | ₩18,790 | +4.27% | 7.5만 |
|---|
| 2026.06.26 | ₩18,210 | ₩18,580 | ₩17,610 | ₩18,000 | -1.15% | 11만 |
|---|
| 2026.06.25 | ₩18,610 | ₩18,950 | ₩18,330 | ₩18,350 | -1.40% | 5.9만 |
|---|
| 2026.06.24 | ₩18,000 | ₩19,790 | ₩17,700 | ₩18,400 | +2.22% | 24.5만 |
|---|
| 2026.06.23 | ₩18,250 | ₩18,830 | ₩18,110 | ₩18,200 | -0.27% | 7.6만 |
|---|
| 2026.06.22 | ₩18,610 | ₩19,190 | ₩18,350 | ₩18,550 | -0.32% | 5.2만 |
|---|
| 2026.06.19 | ₩18,900 | ₩19,130 | ₩18,270 | ₩18,910 | +0.05% | 6.9만 |
|---|
| 2026.06.18 | ₩19,100 | ₩19,130 | ₩18,760 | ₩18,810 | -1.52% | 5.5만 |
|---|
| 2026.06.17 | ₩19,400 | ₩19,400 | ₩19,010 | ₩19,130 | -1.39% | 7.6만 |
|---|
| 2026.06.16 | ₩19,700 | ₩19,700 | ₩19,250 | ₩19,550 | -0.76% | 5.5만 |
|---|
| 2026.06.15 | ₩19,500 | ₩19,710 | ₩19,360 | ₩19,540 | +0.21% | 7.3만 |
|---|
| 2026.06.12 | ₩19,360 | ₩19,700 | ₩19,150 | ₩19,310 | -0.26% | 9.6만 |
|---|
| 2026.06.11 | ₩18,400 | ₩18,890 | ₩18,310 | ₩18,890 | +2.66% | 7.3만 |
|---|
| 2026.06.10 | ₩19,000 | ₩19,360 | ₩18,400 | ₩18,780 | -1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩18,870 | ₩19,590 | ₩18,870 | ₩19,200 | +1.75% | 11.7만 |
|---|
| 2026.06.08 | ₩18,690 | ₩19,490 | ₩18,590 | ₩18,690 | 0.00% | 14.4만 |
|---|
| 2026.06.05 | ₩21,500 | ₩22,350 | ₩19,910 | ₩20,300 | -5.58% | 74만 |
|---|
| 2026.06.04 | ₩19,410 | ₩19,900 | ₩19,260 | ₩19,410 | 0.00% | 9만 |
|---|
| 2026.06.02 | ₩19,150 | ₩20,200 | ₩18,840 | ₩19,550 | +2.09% | 22.7만 |
|---|
| 2026.06.01 | ₩19,990 | ₩20,200 | ₩19,410 | ₩19,540 | -2.25% | 25.1만 |
|---|
| 2026.05.29 | ₩21,050 | ₩21,300 | ₩20,200 | ₩20,350 | -3.33% | 18.8만 |
|---|
| 2026.05.28 | ₩21,950 | ₩22,100 | ₩20,350 | ₩20,950 | -4.56% | 28.4만 |
|---|
| 2026.05.27 | ₩20,850 | ₩23,100 | ₩20,350 | ₩22,400 | +7.43% | 78만 |
|---|
| 2026.05.26 | ₩22,000 | ₩22,400 | ₩21,200 | ₩21,300 | -3.18% | 31.1만 |
|---|
| 2026.05.22 | ₩22,950 | ₩23,100 | ₩22,000 | ₩22,400 | -2.40% | 37.8만 |
|---|
| 2026.05.21 | ₩22,300 | ₩23,050 | ₩21,500 | ₩22,500 | +0.90% | 61.6만 |
|---|
| 2026.05.20 | ₩23,550 | ₩23,850 | ₩21,200 | ₩21,600 | -8.28% | 94만 |
|---|
| 2026.05.19 | ₩20,900 | ₩25,900 | ₩20,650 | ₩24,700 | +18.18% | 422.7만 |
|---|
| 2026.05.18 | ₩20,000 | ₩20,950 | ₩19,060 | ₩19,940 | -0.30% | 62.3만 |
|---|
| 2026.05.15 | ₩23,750 | ₩23,800 | ₩19,330 | ₩19,510 | -17.85% | 139.2만 |
|---|
| 2026.05.14 | ₩19,880 | ₩23,250 | ₩19,250 | ₩23,250 | +16.95% | 53.7만 |
|---|
| 2026.05.13 | ₩17,900 | ₩18,000 | ₩17,710 | ₩17,900 | 0.00% | 2.3만 |
|---|
| 2026.05.12 | ₩18,080 | ₩18,190 | ₩17,730 | ₩17,840 | -1.33% | 5.8만 |
|---|
| 2026.05.11 | ₩18,230 | ₩18,260 | ₩18,030 | ₩18,070 | -0.88% | 3.6만 |
|---|
| 2026.05.08 | ₩18,410 | ₩18,410 | ₩18,160 | ₩18,190 | -1.20% | 1.5만 |
|---|
| 2026.05.07 | ₩18,430 | ₩18,620 | ₩18,280 | ₩18,400 | -0.16% | 1.9만 |
|---|
| 2026.05.06 | ₩18,710 | ₩18,710 | ₩18,320 | ₩18,350 | -1.92% | 2.3만 |
|---|
| 2026.05.04 | ₩18,710 | ₩18,770 | ₩18,640 | ₩18,640 | -0.37% | 1.1만 |
|---|
| 2026.04.30 | ₩19,020 | ₩19,020 | ₩18,670 | ₩18,710 | -1.63% | 1.4만 |
|---|
| 2026.04.29 | ₩19,000 | ₩19,150 | ₩18,860 | ₩18,990 | -0.05% | 2만 |
|---|
| 2026.04.28 | ₩19,310 | ₩19,460 | ₩19,120 | ₩19,150 | -0.83% | 3.1만 |
|---|
| 2026.04.27 | ₩19,000 | ₩19,080 | ₩18,870 | ₩19,060 | +0.32% | 2.5만 |
|---|
| 2026.04.24 | ₩18,690 | ₩18,970 | ₩18,690 | ₩18,930 | +1.28% | 1.6만 |
|---|
| 2026.04.23 | ₩18,790 | ₩18,790 | ₩18,530 | ₩18,690 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩18,790 | ₩18,790 | ₩18,590 | ₩18,630 | -0.85% | 1.3만 |
|---|
| 2026.04.21 | ₩18,970 | ₩18,970 | ₩18,700 | ₩18,800 | -0.90% | 2.1만 |
|---|
| 2026.04.20 | ₩18,940 | ₩18,990 | ₩18,700 | ₩18,970 | +0.16% | 1.6만 |
|---|
| 2026.04.17 | ₩18,730 | ₩18,910 | ₩18,710 | ₩18,890 | +0.85% | 1.3만 |
|---|
| 2026.04.16 | ₩18,720 | ₩18,790 | ₩18,640 | ₩18,680 | -0.21% | 1.9만 |
|---|
| 2026.04.15 | ₩18,700 | ₩18,800 | ₩18,530 | ₩18,690 | -0.05% | 2.1만 |
|---|
| 2026.04.14 | ₩18,660 | ₩18,790 | ₩18,510 | ₩18,620 | -0.21% | 1.9만 |
|---|
| 2026.04.13 | ₩18,360 | ₩18,780 | ₩18,280 | ₩18,620 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩18,200 | ₩18,440 | ₩18,030 | ₩18,440 | +1.32% | 2.2만 |
|---|
| 2026.04.09 | ₩18,200 | ₩18,280 | ₩17,940 | ₩17,970 | -1.26% | 2만 |
|---|
| 2026.04.08 | ₩18,250 | ₩19,000 | ₩18,040 | ₩18,120 | -0.71% | 2.4만 |
|---|
| 2026.04.07 | ₩18,090 | ₩18,490 | ₩17,750 | ₩18,010 | -0.44% | 1.7만 |
|---|
| 2026.04.06 | ₩18,410 | ₩18,410 | ₩17,650 | ₩17,840 | -3.10% | 1.6만 |
|---|
| 2026.04.03 | ₩18,250 | ₩18,250 | ₩18,000 | ₩18,150 | -0.55% | 6.1천 |
|---|
| 2026.04.02 | ₩18,410 | ₩18,490 | ₩17,780 | ₩17,950 | -2.50% | 2.5만 |
|---|
| 2026.04.01 | ₩18,200 | ₩18,500 | ₩18,180 | ₩18,400 | +1.10% | 1.1만 |
|---|
| 2026.03.31 | ₩18,250 | ₩18,250 | ₩17,930 | ₩17,970 | -1.53% | 2.2만 |
|---|
| 2026.03.30 | ₩18,240 | ₩18,270 | ₩18,100 | ₩18,180 | -0.33% | 1.3만 |
|---|
| 2026.03.27 | ₩18,510 | ₩18,570 | ₩18,200 | ₩18,540 | +0.16% | 1.7만 |
|---|
| 2026.03.26 | ₩18,680 | ₩18,770 | ₩18,560 | ₩18,660 | -0.11% | 2.4만 |
|---|
| 2026.03.25 | ₩18,500 | ₩18,820 | ₩18,500 | ₩18,670 | +0.92% | 2만 |
|---|
| 2026.03.24 | ₩18,490 | ₩18,980 | ₩18,120 | ₩18,480 | -0.05% | 2.5만 |
|---|
| 2026.03.23 | ₩18,370 | ₩18,390 | ₩17,700 | ₩18,200 | -0.93% | 3.2만 |
|---|
| 2026.03.20 | ₩18,380 | ₩18,530 | ₩18,300 | ₩18,530 | +0.82% | 1.3만 |
|---|
| 2026.03.19 | ₩18,430 | ₩18,470 | ₩18,130 | ₩18,230 | -1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩18,360 | ₩18,600 | ₩18,320 | ₩18,540 | +0.98% | 2.2만 |
|---|
| 2026.03.17 | ₩18,570 | ₩18,570 | ₩18,130 | ₩18,320 | -1.35% | 2.3만 |
|---|
| 2026.03.16 | ₩18,500 | ₩18,580 | ₩18,110 | ₩18,210 | -1.57% | 2.8만 |
|---|
| 2026.03.13 | ₩17,980 | ₩18,440 | ₩17,900 | ₩18,320 | +1.89% | 1.7만 |
|---|
| 2026.03.12 | ₩18,200 | ₩18,200 | ₩17,990 | ₩18,110 | -0.49% | 3.5만 |
|---|
| 2026.03.11 | ₩17,960 | ₩18,370 | ₩17,850 | ₩17,980 | +0.11% | 3만 |
|---|
| 2026.03.10 | ₩17,800 | ₩17,850 | ₩17,530 | ₩17,750 | -0.28% | 2.5만 |
|---|
| 2026.03.09 | ₩17,570 | ₩17,570 | ₩17,130 | ₩17,380 | -1.08% | 5.1만 |
|---|
| 2026.03.06 | ₩18,000 | ₩18,260 | ₩17,730 | ₩18,180 | +1.00% | 4.8만 |
|---|
| 2026.03.05 | ₩18,000 | ₩18,130 | ₩17,600 | ₩18,120 | +0.67% | 4만 |
|---|
| 2026.03.04 | ₩18,120 | ₩18,430 | ₩16,990 | ₩17,240 | -4.86% | 9.2만 |
|---|
| 2026.03.03 | ₩18,690 | ₩18,720 | ₩18,460 | ₩18,540 | -0.80% | 4.9만 |
|---|
| 2026.02.27 | ₩19,200 | ₩19,290 | ₩18,770 | ₩18,880 | -1.67% | 9.1만 |
|---|
| 2026.02.26 | ₩19,750 | ₩19,830 | ₩19,210 | ₩19,360 | -1.97% | 6.2만 |
|---|
| 2026.02.25 | ₩20,000 | ₩20,000 | ₩19,700 | ₩19,750 | -1.25% | 3.1만 |
|---|
| 2026.02.24 | ₩20,100 | ₩20,150 | ₩19,810 | ₩19,960 | -0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩19,790 | ₩19,980 | ₩19,600 | ₩19,950 | +0.81% | 4.7만 |
|---|
| 2026.02.20 | ₩19,670 | ₩19,710 | ₩19,530 | ₩19,610 | -0.31% | 3.6만 |
|---|
| 2026.02.19 | ₩19,430 | ₩19,610 | ₩19,390 | ₩19,610 | +0.93% | 5.2만 |
|---|
| 2026.02.13 | ₩19,520 | ₩19,670 | ₩19,320 | ₩19,400 | -0.61% | 6.1만 |
|---|
| 2026.02.12 | ₩19,460 | ₩19,600 | ₩19,400 | ₩19,510 | +0.26% | 3.8만 |
|---|
| 2026.02.11 | ₩19,430 | ₩19,700 | ₩19,360 | ₩19,400 | -0.15% | 4.1만 |
|---|
| 2026.02.10 | ₩19,320 | ₩19,480 | ₩19,180 | ₩19,430 | +0.57% | 3.6만 |
|---|
| 2026.02.09 | ₩19,200 | ₩19,600 | ₩19,190 | ₩19,230 | +0.16% | 2.5만 |
|---|
| 2026.02.06 | ₩19,370 | ₩19,370 | ₩18,930 | ₩19,200 | -0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩19,200 | ₩19,480 | ₩19,160 | ₩19,420 | +1.15% | 2.3만 |
|---|
| 2026.02.04 | ₩19,020 | ₩19,400 | ₩18,940 | ₩19,320 | +1.58% | 2.7만 |
|---|
| 2026.02.03 | ₩19,150 | ₩19,270 | ₩18,860 | ₩19,150 | 0.00% | 3.3만 |
|---|
| 2026.02.02 | ₩19,390 | ₩19,450 | ₩18,910 | ₩18,940 | -2.32% | 3.1만 |
|---|
| 2026.01.30 | ₩19,480 | ₩19,580 | ₩19,260 | ₩19,290 | -0.98% | 2.4만 |
|---|
| 2026.01.29 | ₩19,410 | ₩19,540 | ₩19,200 | ₩19,480 | +0.36% | 3.7만 |
|---|
| 2026.01.28 | ₩19,630 | ₩19,630 | ₩19,280 | ₩19,360 | -1.38% | 4.4만 |
|---|
| 2026.01.27 | ₩19,710 | ₩19,740 | ₩19,460 | ₩19,620 | -0.46% | 1.6만 |
|---|
| 2026.01.26 | ₩19,510 | ₩19,940 | ₩19,510 | ₩19,710 | +1.03% | 2.7만 |
|---|
| 2026.01.23 | ₩19,130 | ₩19,550 | ₩19,130 | ₩19,520 | +2.04% | 3.9만 |
|---|
| 2026.01.22 | ₩19,080 | ₩19,290 | ₩18,910 | ₩19,150 | +0.37% | 1.9만 |
|---|
| 2026.01.21 | ₩19,350 | ₩19,380 | ₩18,870 | ₩19,070 | -1.45% | 8.4만 |
|---|
| 2026.01.20 | ₩19,050 | ₩19,530 | ₩18,960 | ₩19,430 | +1.99% | 4.4만 |
|---|
| 2026.01.19 | ₩19,030 | ₩19,300 | ₩18,850 | ₩19,050 | +0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩19,240 | ₩19,280 | ₩18,900 | ₩19,050 | -0.99% | 4.2만 |
|---|
| 2026.01.15 | ₩19,090 | ₩19,150 | ₩18,770 | ₩19,070 | -0.10% | 2.8만 |
|---|
| 2026.01.14 | ₩19,130 | ₩19,130 | ₩18,900 | ₩19,060 | -0.37% | 2.1만 |
|---|
| 2026.01.13 | ₩19,250 | ₩19,310 | ₩18,880 | ₩19,000 | -1.30% | 3.1만 |
|---|
| 2026.01.12 | ₩19,230 | ₩19,320 | ₩19,100 | ₩19,250 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩19,160 | ₩19,950 | ₩19,000 | ₩19,120 | -0.21% | 5.7만 |
|---|
| 2026.01.08 | ₩19,380 | ₩19,380 | ₩19,010 | ₩19,040 | -1.75% | 4.3만 |
|---|
| 2026.01.07 | ₩19,500 | ₩19,500 | ₩19,200 | ₩19,480 | -0.10% | 2.4만 |
|---|
| 2026.01.06 | ₩19,660 | ₩19,660 | ₩19,320 | ₩19,500 | -0.81% | 2.4만 |
|---|
| 2026.01.05 | ₩19,550 | ₩19,550 | ₩19,210 | ₩19,420 | -0.66% | 3.1만 |
|---|
| 2026.01.02 | ₩19,900 | ₩19,900 | ₩19,190 | ₩19,330 | -2.86% | 4.7만 |
|---|
| 2025.12.30 | ₩20,100 | ₩20,100 | ₩19,560 | ₩19,750 | -1.74% | 9.3만 |
|---|
| 2025.12.29 | ₩20,500 | ₩20,500 | ₩19,840 | ₩20,000 | -2.44% | 7.7만 |
|---|
| 2025.12.26 | ₩20,700 | ₩21,150 | ₩20,600 | ₩20,750 | +0.24% | 7.2만 |
|---|
| 2025.12.24 | ₩20,700 | ₩21,100 | ₩20,500 | ₩20,700 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩20,500 | ₩20,725 | ₩20,400 | ₩20,700 | +0.98% | 3.4만 |
|---|
| 2025.12.22 | ₩20,700 | ₩20,750 | ₩20,450 | ₩20,600 | -0.48% | 1.7만 |
|---|
| 2025.12.19 | ₩20,350 | ₩20,550 | ₩20,150 | ₩20,400 | +0.25% | 2.8만 |
|---|
| 2025.12.18 | ₩20,250 | ₩20,450 | ₩19,990 | ₩20,150 | -0.49% | 2.6만 |
|---|
| 2025.12.17 | ₩20,550 | ₩20,550 | ₩20,200 | ₩20,500 | -0.24% | 2.8만 |
|---|
| 2025.12.16 | ₩20,500 | ₩20,550 | ₩20,050 | ₩20,550 | +0.24% | 6.7만 |
|---|
| 2025.12.15 | ₩20,300 | ₩20,550 | ₩20,300 | ₩20,450 | +0.74% | 2.1만 |
|---|
| 2025.12.12 | ₩20,500 | ₩20,600 | ₩20,300 | ₩20,550 | +0.24% | 3.8만 |
|---|
| 2025.12.11 | ₩20,300 | ₩20,600 | ₩20,300 | ₩20,400 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩20,350 | ₩20,450 | ₩20,100 | ₩20,250 | -0.49% | 3.6만 |
|---|
| 2025.12.09 | ₩20,550 | ₩20,550 | ₩20,200 | ₩20,300 | -1.22% | 3.2만 |
|---|
| 2025.12.08 | ₩20,950 | ₩21,000 | ₩20,450 | ₩20,450 | -2.39% | 5.1만 |
|---|
| 2025.12.05 | ₩20,550 | ₩20,950 | ₩20,450 | ₩20,950 | +1.95% | 4.3만 |
|---|
| 2025.12.04 | ₩20,700 | ₩20,850 | ₩20,550 | ₩20,750 | +0.24% | 1.4만 |
|---|
| 2025.12.03 | ₩20,800 | ₩20,900 | ₩20,600 | ₩20,800 | 0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩20,850 | ₩20,850 | ₩20,550 | ₩20,750 | -0.48% | 2.1만 |
|---|
| 2025.12.01 | ₩20,800 | ₩21,000 | ₩20,650 | ₩20,900 | +0.48% | 4.1만 |
|---|
| 2025.11.28 | ₩20,550 | ₩21,000 | ₩20,550 | ₩20,800 | +1.22% | 5.1만 |
|---|
| 2025.11.27 | ₩20,150 | ₩20,550 | ₩20,000 | ₩20,400 | +1.24% | 3.3만 |
|---|
| 2025.11.26 | ₩19,910 | ₩20,150 | ₩19,800 | ₩20,100 | +0.95% | 3만 |
|---|
| 2025.11.25 | ₩19,990 | ₩20,050 | ₩19,770 | ₩19,800 | -0.95% | 2.3만 |
|---|
| 2025.11.24 | ₩20,050 | ₩20,100 | ₩19,710 | ₩19,990 | -0.30% | 3.1만 |
|---|
| 2025.11.21 | ₩19,980 | ₩20,250 | ₩19,830 | ₩20,000 | +0.10% | 4.7만 |
|---|
| 2025.11.20 | ₩20,000 | ₩20,200 | ₩19,880 | ₩20,050 | +0.25% | 2.9만 |
|---|
| 2025.11.19 | ₩20,150 | ₩20,250 | ₩19,830 | ₩19,920 | -1.14% | 3.4만 |
|---|
| 2025.11.18 | ₩20,100 | ₩20,500 | ₩19,670 | ₩20,050 | -0.25% | 7.5만 |
|---|
| 2025.11.17 | ₩20,050 | ₩20,150 | ₩19,790 | ₩20,050 | 0.00% | 3.4만 |
|---|
| 2025.11.14 | ₩19,800 | ₩20,150 | ₩19,750 | ₩20,050 | +1.26% | 2.6만 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,300 | ₩19,930 | ₩20,050 | -0.25% | 3.7만 |
|---|
| 2025.11.12 | ₩19,760 | ₩20,100 | ₩19,660 | ₩20,000 | +1.21% | 7.6만 |
|---|
| 2025.11.11 | ₩19,800 | ₩19,920 | ₩19,660 | ₩19,760 | -0.20% | 1.9만 |
|---|
| 2025.11.10 | ₩19,790 | ₩19,820 | ₩19,530 | ₩19,770 | -0.10% | 1.7만 |
|---|
| 2025.11.07 | ₩19,850 | ₩19,850 | ₩19,310 | ₩19,790 | -0.30% | 4.3만 |
|---|
| 2025.11.06 | ₩19,710 | ₩20,000 | ₩19,660 | ₩19,890 | +0.91% | 43.6만 |
|---|
| 2025.11.05 | ₩20,000 | ₩20,100 | ₩18,470 | ₩19,700 | -1.50% | 9.4만 |
|---|
| 2025.11.04 | ₩19,650 | ₩19,790 | ₩19,390 | ₩19,490 | -0.81% | 6.3만 |
|---|
| 2025.11.03 | ₩19,730 | ₩19,730 | ₩19,500 | ₩19,600 | -0.66% | 3.5만 |
|---|
| 2025.10.31 | ₩19,760 | ₩19,890 | ₩19,660 | ₩19,730 | -0.15% | 1.8만 |
|---|
| 2025.10.30 | ₩19,920 | ₩20,050 | ₩19,650 | ₩19,760 | -0.80% | 3.1만 |
|---|
| 2025.10.29 | ₩20,100 | ₩20,100 | ₩19,780 | ₩19,830 | -1.34% | 1.8만 |
|---|
| 2025.10.28 | ₩19,800 | ₩20,150 | ₩19,770 | ₩19,990 | +0.96% | 3.3만 |
|---|
| 2025.10.27 | ₩19,790 | ₩20,000 | ₩19,680 | ₩19,900 | +0.56% | 2.4만 |
|---|
| 2025.10.24 | ₩19,890 | ₩19,890 | ₩19,640 | ₩19,790 | -0.50% | 1.7만 |
|---|
| 2025.10.23 | ₩19,800 | ₩19,860 | ₩19,600 | ₩19,800 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩19,580 | ₩19,830 | ₩19,340 | ₩19,800 | +1.12% | 1.7만 |
|---|
| 2025.10.21 | ₩19,570 | ₩19,690 | ₩19,560 | ₩19,580 | +0.05% | 2.8만 |
|---|
| 2025.10.20 | ₩19,560 | ₩19,630 | ₩19,470 | ₩19,570 | +0.05% | 1.6만 |
|---|
| 2025.10.17 | ₩19,630 | ₩19,650 | ₩19,490 | ₩19,560 | -0.36% | 3.4만 |
|---|
| 2025.10.16 | ₩19,650 | ₩19,770 | ₩19,520 | ₩19,680 | +0.15% | 2만 |
|---|
| 2025.10.15 | ₩19,310 | ₩20,000 | ₩19,310 | ₩19,650 | +1.76% | 3.9만 |
|---|
| 2025.10.14 | ₩19,260 | ₩19,510 | ₩19,200 | ₩19,320 | +0.31% | 3.8만 |
|---|
| 2025.10.13 | ₩19,280 | ₩19,350 | ₩19,110 | ₩19,260 | -0.10% | 1.2만 |
|---|
| 2025.10.10 | ₩19,340 | ₩19,370 | ₩19,180 | ₩19,360 | +0.10% | 2.6만 |
|---|