시장 데이터를 불러오는 중
전체 종목
파미셀 과거 주가
005690.KS · KOSPI
주요 제품·사업: 줄기세포치료제,화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005690.KS · KOSPI
주요 제품·사업: 줄기세포치료제,화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,100 | ₩13,100 | ₩12,720 | ₩12,860 | -1.83% | 63만 |
| 2026.10.07 | ₩13,260 | ₩13,315 | ₩12,930 | ₩13,020 | -1.81% | 89.8만 |
| 2026.10.06 | ₩12,800 | ₩13,770 | ₩12,760 | ₩13,180 | +2.97% | 280.2만 |
| 2026.10.02 | ₩12,630 | ₩12,710 | ₩12,180 | ₩12,400 | -1.82% | 94.6만 |
| 2026.10.01 | ₩12,070 | ₩12,660 | ₩12,070 | ₩12,590 | +4.31% | 78.3만 |
| 2026.09.30 | ₩12,140 | ₩12,360 | ₩12,060 | ₩12,160 | +0.16% | 44.7만 |
| 2026.09.29 | ₩12,150 | ₩12,210 | ₩11,850 | ₩12,080 | -0.58% | 50.2만 |
| 2026.09.28 | ₩12,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,230 |
| ₩12,260 |
| -3.46% |
| 82만 |
| 2026.09.23 | ₩12,800 | ₩12,800 | ₩12,410 | ₩12,540 | -2.03% | 81.8만 |
|---|
| 2026.09.22 | ₩12,600 | ₩13,050 | ₩12,400 | ₩12,590 | -0.08% | 213.6만 |
|---|
| 2026.09.21 | ₩12,710 | ₩13,070 | ₩12,280 | ₩12,370 | -2.68% | 250.7만 |
|---|
| 2026.09.18 | ₩12,200 | ₩13,820 | ₩12,100 | ₩12,530 | +2.70% | 1033.4만 |
|---|
| 2026.09.17 | ₩11,700 | ₩12,760 | ₩11,500 | ₩11,580 | -1.03% | 426.6만 |
|---|
| 2026.09.16 | ₩10,820 | ₩11,700 | ₩10,620 | ₩11,630 | +7.49% | 116.5만 |
|---|
| 2026.09.15 | ₩10,930 | ₩11,190 | ₩10,660 | ₩10,860 | -0.64% | 47.1만 |
|---|
| 2026.09.14 | ₩11,140 | ₩11,150 | ₩10,820 | ₩10,960 | -1.62% | 49.3만 |
|---|
| 2026.09.11 | ₩10,480 | ₩11,400 | ₩10,020 | ₩11,260 | +7.44% | 143.9만 |
|---|
| 2026.09.10 | ₩10,700 | ₩10,770 | ₩10,350 | ₩10,690 | -0.09% | 53.4만 |
|---|
| 2026.09.09 | ₩10,630 | ₩10,960 | ₩10,600 | ₩10,770 | +1.32% | 41.4만 |
|---|
| 2026.09.08 | ₩10,800 | ₩10,880 | ₩10,620 | ₩10,620 | -1.67% | 45.5만 |
|---|
| 2026.09.07 | ₩10,660 | ₩10,890 | ₩10,660 | ₩10,740 | +0.75% | 36.5만 |
|---|
| 2026.09.04 | ₩10,450 | ₩10,640 | ₩10,400 | ₩10,500 | +0.48% | 36.4만 |
|---|
| 2026.09.03 | ₩10,630 | ₩10,760 | ₩10,200 | ₩10,380 | -2.35% | 38.1만 |
|---|
| 2026.09.02 | ₩10,790 | ₩11,020 | ₩10,540 | ₩10,550 | -2.22% | 48.9만 |
|---|
| 2026.09.01 | ₩11,110 | ₩11,190 | ₩10,810 | ₩10,930 | -1.62% | 31.7만 |
|---|
| 2026.08.31 | ₩11,000 | ₩11,210 | ₩10,640 | ₩11,110 | +1.00% | 59.7만 |
|---|
| 2026.08.28 | ₩10,860 | ₩11,250 | ₩10,650 | ₩11,220 | +3.31% | 67.8만 |
|---|
| 2026.08.27 | ₩10,930 | ₩11,120 | ₩10,800 | ₩10,860 | -0.64% | 52.3만 |
|---|
| 2026.08.26 | ₩10,990 | ₩11,050 | ₩10,780 | ₩10,890 | -0.91% | 83.2만 |
|---|
| 2026.08.25 | ₩10,720 | ₩10,860 | ₩10,200 | ₩10,800 | +0.75% | 96.7만 |
|---|
| 2026.08.24 | ₩10,800 | ₩11,520 | ₩10,800 | ₩11,110 | +2.87% | 165.5만 |
|---|
| 2026.08.21 | ₩11,420 | ₩11,490 | ₩10,580 | ₩10,660 | -6.65% | 205.8만 |
|---|
| 2026.08.20 | ₩14,770 | ₩14,790 | ₩11,830 | ₩11,860 | -19.70% | 1011.7만 |
|---|
| 2026.08.19 | ₩11,420 | ₩11,660 | ₩11,190 | ₩11,380 | -0.35% | 29.7만 |
|---|
| 2026.08.18 | ₩11,970 | ₩12,250 | ₩11,680 | ₩11,870 | -0.84% | 55.8만 |
|---|
| 2026.08.14 | ₩11,940 | ₩12,330 | ₩11,600 | ₩11,910 | -0.25% | 45.4만 |
|---|
| 2026.08.13 | ₩12,000 | ₩12,400 | ₩11,860 | ₩11,920 | -0.67% | 57.4만 |
|---|
| 2026.08.12 | ₩11,620 | ₩12,110 | ₩11,550 | ₩11,780 | +1.38% | 66.9만 |
|---|
| 2026.08.11 | ₩11,570 | ₩11,750 | ₩11,370 | ₩11,590 | +0.17% | 31.1만 |
|---|
| 2026.08.10 | ₩11,370 | ₩11,740 | ₩11,300 | ₩11,700 | +2.90% | 36.2만 |
|---|
| 2026.08.07 | ₩11,470 | ₩11,800 | ₩10,900 | ₩11,190 | -2.44% | 38.4만 |
|---|
| 2026.08.06 | ₩11,350 | ₩11,560 | ₩11,010 | ₩11,280 | -0.62% | 35.1만 |
|---|
| 2026.08.05 | ₩11,300 | ₩11,500 | ₩11,065 | ₩11,420 | +1.06% | 38.8만 |
|---|
| 2026.08.04 | ₩10,300 | ₩11,080 | ₩10,300 | ₩11,080 | +7.57% | 66.4만 |
|---|
| 2026.08.03 | ₩10,080 | ₩10,900 | ₩9,980 | ₩10,300 | +2.18% | 50.8만 |
|---|
| 2026.07.31 | ₩9,400 | ₩10,230 | ₩9,310 | ₩10,130 | +7.77% | 80.8만 |
|---|
| 2026.07.30 | ₩8,140 | ₩9,460 | ₩8,140 | ₩8,760 | +7.62% | 70.8만 |
|---|
| 2026.07.29 | ₩9,860 | ₩10,070 | ₩8,540 | ₩8,980 | -8.92% | 106.9만 |
|---|
| 2026.07.28 | ₩10,200 | ₩10,550 | ₩9,690 | ₩9,770 | -4.22% | 63.4만 |
|---|
| 2026.07.27 | ₩10,830 | ₩11,070 | ₩10,600 | ₩10,700 | -1.20% | 34.5만 |
|---|
| 2026.07.24 | ₩11,100 | ₩11,120 | ₩10,480 | ₩10,590 | -4.59% | 38.5만 |
|---|
| 2026.07.23 | ₩10,820 | ₩11,210 | ₩10,800 | ₩11,180 | +3.33% | 41만 |
|---|
| 2026.07.22 | ₩11,030 | ₩11,300 | ₩10,700 | ₩10,720 | -2.81% | 49.2만 |
|---|
| 2026.07.21 | ₩10,410 | ₩10,900 | ₩10,160 | ₩10,710 | +2.88% | 48만 |
|---|
| 2026.07.20 | ₩10,960 | ₩10,970 | ₩10,410 | ₩10,580 | -3.47% | 51.2만 |
|---|
| 2026.07.16 | ₩11,580 | ₩11,700 | ₩11,020 | ₩11,090 | -4.23% | 48만 |
|---|
| 2026.07.15 | ₩11,480 | ₩12,010 | ₩11,440 | ₩11,980 | +4.36% | 53.5만 |
|---|
| 2026.07.14 | ₩11,310 | ₩11,400 | ₩10,640 | ₩11,150 | -1.41% | 60.7만 |
|---|
| 2026.07.13 | ₩12,030 | ₩12,360 | ₩11,270 | ₩11,400 | -5.24% | 51만 |
|---|
| 2026.07.10 | ₩11,200 | ₩12,260 | ₩11,200 | ₩12,030 | +7.41% | 54.6만 |
|---|
| 2026.07.09 | ₩11,120 | ₩11,670 | ₩10,980 | ₩11,150 | +0.27% | 56만 |
|---|
| 2026.07.08 | ₩11,180 | ₩11,530 | ₩10,870 | ₩11,120 | -0.54% | 69.2만 |
|---|
| 2026.07.07 | ₩11,710 | ₩12,140 | ₩11,300 | ₩11,500 | -1.79% | 70.1만 |
|---|
| 2026.07.06 | ₩12,240 | ₩12,320 | ₩11,340 | ₩11,950 | -2.37% | 73.8만 |
|---|
| 2026.07.03 | ₩12,640 | ₩12,850 | ₩11,770 | ₩12,350 | -2.29% | 99.3만 |
|---|
| 2026.07.02 | ₩13,480 | ₩13,480 | ₩12,410 | ₩12,510 | -7.20% | 80.9만 |
|---|
| 2026.07.01 | ₩13,000 | ₩14,280 | ₩13,000 | ₩13,610 | +4.69% | 128.3만 |
|---|
| 2026.06.30 | ₩13,310 | ₩13,330 | ₩12,630 | ₩12,960 | -2.63% | 38.5만 |
|---|
| 2026.06.29 | ₩11,850 | ₩13,420 | ₩11,850 | ₩13,200 | +11.39% | 57만 |
|---|
| 2026.06.26 | ₩12,800 | ₩12,800 | ₩11,490 | ₩11,840 | -7.50% | 56.8만 |
|---|
| 2026.06.25 | ₩13,120 | ₩13,400 | ₩12,810 | ₩12,810 | -2.36% | 40.4만 |
|---|
| 2026.06.24 | ₩11,980 | ₩13,150 | ₩11,900 | ₩13,000 | +8.51% | 63.6만 |
|---|
| 2026.06.23 | ₩13,200 | ₩13,500 | ₩12,040 | ₩12,080 | -8.48% | 69.1만 |
|---|
| 2026.06.22 | ₩13,000 | ₩13,440 | ₩12,820 | ₩13,400 | +3.08% | 58.6만 |
|---|
| 2026.06.19 | ₩14,270 | ₩14,280 | ₩13,010 | ₩13,450 | -5.75% | 76.5만 |
|---|
| 2026.06.18 | ₩15,140 | ₩15,140 | ₩13,950 | ₩14,250 | -5.88% | 54.4만 |
|---|
| 2026.06.17 | ₩14,480 | ₩15,250 | ₩14,180 | ₩14,800 | +2.21% | 57.6만 |
|---|
| 2026.06.16 | ₩14,820 | ₩14,970 | ₩14,190 | ₩14,620 | -1.35% | 70.4만 |
|---|
| 2026.06.15 | ₩15,220 | ₩15,400 | ₩14,540 | ₩14,680 | -3.55% | 63.5만 |
|---|
| 2026.06.12 | ₩14,270 | ₩15,500 | ₩14,130 | ₩14,690 | +2.94% | 88.7만 |
|---|
| 2026.06.11 | ₩13,590 | ₩13,930 | ₩12,820 | ₩13,810 | +1.62% | 111.3만 |
|---|
| 2026.06.10 | ₩13,030 | ₩13,870 | ₩12,730 | ₩13,300 | +2.07% | 1천 |
|---|
| 2026.06.09 | ₩12,160 | ₩13,300 | ₩12,160 | ₩13,120 | +7.89% | 59.2만 |
|---|
| 2026.06.08 | ₩12,140 | ₩12,530 | ₩11,970 | ₩12,040 | -0.82% | 76.4만 |
|---|
| 2026.06.05 | ₩14,050 | ₩14,150 | ₩13,330 | ₩13,330 | -5.12% | 59.1만 |
|---|
| 2026.06.04 | ₩14,310 | ₩14,670 | ₩14,040 | ₩14,370 | +0.42% | 39.7만 |
|---|
| 2026.06.02 | ₩14,620 | ₩14,640 | ₩13,180 | ₩13,950 | -4.58% | 91.9만 |
|---|
| 2026.06.01 | ₩15,340 | ₩15,530 | ₩14,630 | ₩14,950 | -2.54% | 71.1만 |
|---|
| 2026.05.29 | ₩15,500 | ₩15,560 | ₩14,450 | ₩15,000 | -3.23% | 67.6만 |
|---|
| 2026.05.28 | ₩16,050 | ₩16,140 | ₩14,500 | ₩15,360 | -4.30% | 92.8만 |
|---|
| 2026.05.27 | ₩17,200 | ₩17,260 | ₩15,960 | ₩16,050 | -6.69% | 87.5만 |
|---|
| 2026.05.26 | ₩16,910 | ₩17,230 | ₩16,490 | ₩16,640 | -1.60% | 69.3만 |
|---|
| 2026.05.22 | ₩16,150 | ₩16,930 | ₩16,150 | ₩16,610 | +2.85% | 52.1만 |
|---|
| 2026.05.21 | ₩15,790 | ₩16,150 | ₩15,640 | ₩15,780 | -0.06% | 53.4만 |
|---|
| 2026.05.20 | ₩15,540 | ₩15,670 | ₩14,800 | ₩15,130 | -2.64% | 85.8만 |
|---|
| 2026.05.19 | ₩16,640 | ₩17,000 | ₩15,320 | ₩15,670 | -5.83% | 75.2만 |
|---|
| 2026.05.18 | ₩17,120 | ₩17,180 | ₩16,000 | ₩16,630 | -2.86% | 88.6만 |
|---|
| 2026.05.15 | ₩18,120 | ₩18,310 | ₩16,800 | ₩17,130 | -5.46% | 107.1만 |
|---|
| 2026.05.14 | ₩18,630 | ₩18,640 | ₩17,590 | ₩18,190 | -2.36% | 78만 |
|---|
| 2026.05.13 | ₩18,320 | ₩18,390 | ₩17,600 | ₩18,200 | -0.66% | 83.9만 |
|---|
| 2026.05.12 | ₩18,420 | ₩19,950 | ₩16,590 | ₩18,170 | -1.36% | 197.1만 |
|---|
| 2026.05.11 | ₩19,090 | ₩19,090 | ₩17,750 | ₩18,260 | -4.35% | 124.8만 |
|---|
| 2026.05.08 | ₩18,780 | ₩20,350 | ₩18,650 | ₩19,320 | +2.88% | 132.6만 |
|---|
| 2026.05.07 | ₩20,050 | ₩20,050 | ₩18,710 | ₩19,100 | -4.74% | 125만 |
|---|
| 2026.05.06 | ₩20,900 | ₩20,950 | ₩19,860 | ₩20,100 | -3.83% | 145.4만 |
|---|
| 2026.05.04 | ₩18,700 | ₩21,150 | ₩18,650 | ₩20,250 | +8.29% | 358.4만 |
|---|
| 2026.04.30 | ₩19,830 | ₩19,860 | ₩17,740 | ₩18,110 | -8.67% | 225.2만 |
|---|
| 2026.04.29 | ₩20,100 | ₩20,250 | ₩19,400 | ₩19,770 | -1.64% | 173.6만 |
|---|
| 2026.04.28 | ₩19,000 | ₩20,300 | ₩18,530 | ₩19,800 | +4.21% | 247.1만 |
|---|
| 2026.04.27 | ₩18,700 | ₩19,140 | ₩18,350 | ₩18,930 | +1.23% | 101.9만 |
|---|
| 2026.04.24 | ₩17,860 | ₩18,330 | ₩17,700 | ₩18,280 | +2.35% | 75.7만 |
|---|
| 2026.04.23 | ₩18,020 | ₩18,200 | ₩17,080 | ₩17,720 | -1.66% | 81.6만 |
|---|
| 2026.04.22 | ₩18,080 | ₩18,490 | ₩17,430 | ₩17,770 | -1.71% | 97.6만 |
|---|
| 2026.04.21 | ₩19,320 | ₩19,330 | ₩18,140 | ₩18,240 | -5.59% | 113.6만 |
|---|
| 2026.04.20 | ₩18,620 | ₩19,490 | ₩18,570 | ₩19,190 | +3.06% | 116.3만 |
|---|
| 2026.04.17 | ₩19,370 | ₩19,370 | ₩18,440 | ₩18,690 | -3.51% | 116.5만 |
|---|
| 2026.04.16 | ₩18,040 | ₩19,760 | ₩18,000 | ₩19,380 | +7.43% | 358.5만 |
|---|
| 2026.04.15 | ₩17,880 | ₩18,130 | ₩17,480 | ₩17,900 | +0.11% | 109.5만 |
|---|
| 2026.04.14 | ₩17,260 | ₩17,940 | ₩17,260 | ₩17,730 | +2.72% | 147.6만 |
|---|
| 2026.04.13 | ₩16,260 | ₩16,940 | ₩16,190 | ₩16,840 | +3.57% | 46.8만 |
|---|
| 2026.04.10 | ₩17,090 | ₩17,210 | ₩16,360 | ₩16,740 | -2.05% | 83만 |
|---|
| 2026.04.09 | ₩16,000 | ₩17,440 | ₩15,980 | ₩17,040 | +6.50% | 192.6만 |
|---|
| 2026.04.08 | ₩15,280 | ₩16,540 | ₩15,230 | ₩16,350 | +7.00% | 106.5만 |
|---|
| 2026.04.07 | ₩15,040 | ₩15,140 | ₩14,420 | ₩14,560 | -3.19% | 28.6만 |
|---|
| 2026.04.06 | ₩15,020 | ₩15,110 | ₩14,550 | ₩14,700 | -2.13% | 33.8만 |
|---|
| 2026.04.03 | ₩15,300 | ₩15,430 | ₩14,920 | ₩14,940 | -2.35% | 41.7만 |
|---|
| 2026.04.02 | ₩16,170 | ₩16,260 | ₩14,640 | ₩14,910 | -7.79% | 72.6만 |
|---|
| 2026.04.01 | ₩15,310 | ₩16,120 | ₩15,230 | ₩16,020 | +4.64% | 68.7만 |
|---|
| 2026.03.31 | ₩15,430 | ₩15,430 | ₩14,460 | ₩14,590 | -5.44% | 62.5만 |
|---|
| 2026.03.30 | ₩16,100 | ₩16,190 | ₩15,470 | ₩15,680 | -2.61% | 84.6만 |
|---|
| 2026.03.27 | ₩16,060 | ₩17,020 | ₩15,800 | ₩16,920 | +5.35% | 87.4만 |
|---|
| 2026.03.26 | ₩16,770 | ₩17,090 | ₩16,300 | ₩16,370 | -2.39% | 104.1만 |
|---|
| 2026.03.25 | ₩16,060 | ₩16,780 | ₩15,980 | ₩16,620 | +3.49% | 82.5만 |
|---|
| 2026.03.24 | ₩15,900 | ₩16,380 | ₩15,130 | ₩15,900 | 0.00% | 86.2만 |
|---|
| 2026.03.23 | ₩15,560 | ₩15,670 | ₩15,240 | ₩15,250 | -1.99% | 46만 |
|---|
| 2026.03.20 | ₩16,170 | ₩16,440 | ₩16,000 | ₩16,150 | -0.12% | 46.3만 |
|---|
| 2026.03.19 | ₩16,110 | ₩16,280 | ₩15,830 | ₩15,930 | -1.12% | 64.3만 |
|---|
| 2026.03.18 | ₩16,300 | ₩16,950 | ₩16,300 | ₩16,680 | +2.33% | 118.1만 |
|---|
| 2026.03.17 | ₩16,500 | ₩16,610 | ₩16,100 | ₩16,100 | -2.42% | 52만 |
|---|
| 2026.03.16 | ₩16,550 | ₩16,550 | ₩15,750 | ₩16,130 | -2.54% | 67.9만 |
|---|
| 2026.03.13 | ₩15,150 | ₩16,530 | ₩15,130 | ₩16,420 | +8.38% | 104만 |
|---|
| 2026.03.12 | ₩15,710 | ₩16,420 | ₩15,640 | ₩15,820 | +0.70% | 63.6만 |
|---|
| 2026.03.11 | ₩16,210 | ₩16,450 | ₩15,720 | ₩15,940 | -1.67% | 183.7만 |
|---|
| 2026.03.10 | ₩14,200 | ₩14,990 | ₩13,950 | ₩14,820 | +4.37% | 113.2만 |
|---|
| 2026.03.09 | ₩13,450 | ₩13,750 | ₩12,880 | ₩13,430 | -0.15% | 67.2만 |
|---|
| 2026.03.06 | ₩14,020 | ₩14,630 | ₩13,660 | ₩14,500 | +3.42% | 73.6만 |
|---|
| 2026.03.05 | ₩13,750 | ₩14,610 | ₩13,520 | ₩14,240 | +3.56% | 99.9만 |
|---|
| 2026.03.04 | ₩14,070 | ₩14,580 | ₩12,500 | ₩12,640 | -10.16% | 154.2만 |
|---|
| 2026.03.03 | ₩15,670 | ₩16,130 | ₩14,900 | ₩15,000 | -4.28% | 127.3만 |
|---|
| 2026.02.27 | ₩16,830 | ₩17,100 | ₩16,170 | ₩16,240 | -3.51% | 134.7만 |
|---|
| 2026.02.26 | ₩17,710 | ₩17,710 | ₩16,920 | ₩17,230 | -2.71% | 149.6만 |
|---|
| 2026.02.25 | ₩18,120 | ₩18,260 | ₩17,630 | ₩17,700 | -2.32% | 155.7만 |
|---|
| 2026.02.24 | ₩18,500 | ₩18,690 | ₩17,760 | ₩18,140 | -1.95% | 206.9만 |
|---|
| 2026.02.23 | ₩17,270 | ₩19,400 | ₩16,940 | ₩18,850 | +9.15% | 722.1만 |
|---|
| 2026.02.20 | ₩17,050 | ₩17,120 | ₩16,780 | ₩17,120 | +0.41% | 102.9만 |
|---|
| 2026.02.19 | ₩17,060 | ₩17,930 | ₩16,960 | ₩17,250 | +1.11% | 352.6만 |
|---|
| 2026.02.13 | ₩18,010 | ₩18,260 | ₩16,350 | ₩16,350 | -9.22% | 483.4만 |
|---|
| 2026.02.12 | ₩14,780 | ₩17,800 | ₩14,470 | ₩16,990 | +14.95% | 1211.7만 |
|---|
| 2026.02.11 | ₩14,810 | ₩14,910 | ₩14,600 | ₩14,630 | -1.22% | 61만 |
|---|
| 2026.02.10 | ₩15,110 | ₩15,120 | ₩14,570 | ₩14,810 | -1.99% | 102만 |
|---|
| 2026.02.09 | ₩13,860 | ₩14,860 | ₩13,860 | ₩14,710 | +6.13% | 156.5만 |
|---|
| 2026.02.06 | ₩13,200 | ₩13,530 | ₩12,920 | ₩13,390 | +1.44% | 49.4만 |
|---|
| 2026.02.05 | ₩14,120 | ₩14,200 | ₩13,650 | ₩13,790 | -2.34% | 59.2만 |
|---|
| 2026.02.04 | ₩14,190 | ₩14,330 | ₩14,000 | ₩14,310 | +0.85% | 47.8만 |
|---|
| 2026.02.03 | ₩13,750 | ₩14,330 | ₩13,710 | ₩14,330 | +4.22% | 64.6만 |
|---|
| 2026.02.02 | ₩13,660 | ₩14,020 | ₩13,290 | ₩13,460 | -1.46% | 67.7만 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,420 | ₩13,930 | ₩14,090 | -1.47% | 79.6만 |
|---|
| 2026.01.29 | ₩14,550 | ₩14,870 | ₩13,920 | ₩14,480 | -0.48% | 125.5만 |
|---|
| 2026.01.28 | ₩14,340 | ₩14,630 | ₩14,100 | ₩14,220 | -0.84% | 101만 |
|---|
| 2026.01.27 | ₩13,770 | ₩13,890 | ₩13,610 | ₩13,800 | +0.22% | 58.4만 |
|---|
| 2026.01.26 | ₩13,900 | ₩14,000 | ₩13,620 | ₩13,840 | -0.43% | 72.1만 |
|---|
| 2026.01.23 | ₩13,710 | ₩13,880 | ₩13,450 | ₩13,750 | +0.29% | 94.4만 |
|---|
| 2026.01.22 | ₩13,220 | ₩13,430 | ₩13,110 | ₩13,210 | -0.08% | 126.4만 |
|---|
| 2026.01.21 | ₩12,820 | ₩12,850 | ₩12,290 | ₩12,540 | -2.18% | 92.9만 |
|---|
| 2026.01.20 | ₩13,120 | ₩13,320 | ₩12,790 | ₩13,130 | +0.08% | 76.9만 |
|---|
| 2026.01.19 | ₩13,110 | ₩13,240 | ₩12,840 | ₩13,000 | -0.84% | 82.1만 |
|---|
| 2026.01.16 | ₩13,350 | ₩13,380 | ₩12,990 | ₩13,200 | -1.12% | 106.4만 |
|---|
| 2026.01.15 | ₩13,520 | ₩13,560 | ₩13,210 | ₩13,480 | -0.30% | 81.2만 |
|---|
| 2026.01.14 | ₩13,780 | ₩13,920 | ₩13,570 | ₩13,640 | -1.02% | 60.5만 |
|---|
| 2026.01.13 | ₩13,810 | ₩13,830 | ₩13,410 | ₩13,700 | -0.80% | 62만 |
|---|
| 2026.01.12 | ₩13,820 | ₩14,110 | ₩13,600 | ₩13,790 | -0.22% | 61.3만 |
|---|
| 2026.01.09 | ₩14,070 | ₩14,110 | ₩13,690 | ₩13,800 | -1.92% | 63.3만 |
|---|
| 2026.01.08 | ₩14,330 | ₩14,520 | ₩14,050 | ₩14,080 | -1.74% | 58.9만 |
|---|
| 2026.01.07 | ₩14,450 | ₩14,450 | ₩13,880 | ₩14,000 | -3.11% | 71.7만 |
|---|
| 2026.01.06 | ₩14,870 | ₩14,870 | ₩14,200 | ₩14,310 | -3.77% | 80.3만 |
|---|
| 2026.01.05 | ₩14,810 | ₩15,050 | ₩14,630 | ₩14,710 | -0.68% | 99.4만 |
|---|
| 2026.01.02 | ₩14,650 | ₩14,830 | ₩14,370 | ₩14,420 | -1.57% | 51.4만 |
|---|
| 2025.12.30 | ₩14,790 | ₩14,860 | ₩14,390 | ₩14,530 | -1.76% | 62.7만 |
|---|
| 2025.12.29 | ₩14,800 | ₩15,160 | ₩14,700 | ₩14,780 | -0.14% | 105.4만 |
|---|
| 2025.12.26 | ₩14,930 | ₩14,940 | ₩14,500 | ₩14,750 | -1.21% | 74.2만 |
|---|
| 2025.12.24 | ₩15,100 | ₩15,690 | ₩14,800 | ₩14,860 | -1.59% | 114.4만 |
|---|
| 2025.12.23 | ₩15,190 | ₩15,200 | ₩14,790 | ₩14,860 | -2.17% | 83만 |
|---|
| 2025.12.22 | ₩15,290 | ₩15,630 | ₩15,000 | ₩15,170 | -0.78% | 91만 |
|---|
| 2025.12.19 | ₩15,600 | ₩15,600 | ₩14,600 | ₩15,000 | -3.85% | 144.6만 |
|---|
| 2025.12.18 | ₩15,640 | ₩15,760 | ₩15,200 | ₩15,320 | -2.05% | 107.2만 |
|---|
| 2025.12.17 | ₩15,970 | ₩16,140 | ₩15,640 | ₩15,830 | -0.88% | 102.2만 |
|---|
| 2025.12.16 | ₩16,250 | ₩16,250 | ₩15,830 | ₩15,840 | -2.52% | 95.7만 |
|---|
| 2025.12.15 | ₩15,910 | ₩16,380 | ₩15,640 | ₩16,180 | +1.70% | 106.5만 |
|---|
| 2025.12.12 | ₩16,580 | ₩16,800 | ₩16,160 | ₩16,270 | -1.87% | 107.3만 |
|---|
| 2025.12.11 | ₩16,680 | ₩16,840 | ₩16,480 | ₩16,560 | -0.72% | 88.9만 |
|---|
| 2025.12.10 | ₩16,790 | ₩16,830 | ₩16,420 | ₩16,680 | -0.66% | 96.9만 |
|---|
| 2025.12.09 | ₩16,660 | ₩17,400 | ₩16,640 | ₩16,790 | +0.78% | 178.2만 |
|---|
| 2025.12.08 | ₩17,170 | ₩17,170 | ₩16,400 | ₩16,540 | -3.67% | 158.1만 |
|---|
| 2025.12.05 | ₩17,100 | ₩17,290 | ₩16,750 | ₩17,190 | +0.53% | 128.6만 |
|---|
| 2025.12.04 | ₩17,400 | ₩17,420 | ₩16,850 | ₩17,060 | -1.95% | 161.3만 |
|---|
| 2025.12.03 | ₩16,550 | ₩17,500 | ₩16,550 | ₩17,250 | +4.23% | 299.6만 |
|---|
| 2025.12.02 | ₩16,300 | ₩16,670 | ₩16,300 | ₩16,460 | +0.98% | 125.7만 |
|---|
| 2025.12.01 | ₩17,250 | ₩17,270 | ₩16,170 | ₩16,300 | -5.51% | 217.5만 |
|---|
| 2025.11.28 | ₩16,980 | ₩17,180 | ₩16,500 | ₩17,110 | +0.77% | 172.4만 |
|---|
| 2025.11.27 | ₩16,790 | ₩17,290 | ₩16,580 | ₩16,840 | +0.30% | 249.7만 |
|---|
| 2025.11.26 | ₩16,140 | ₩16,590 | ₩15,690 | ₩16,400 | +1.61% | 213.8만 |
|---|
| 2025.11.25 | ₩16,960 | ₩17,410 | ₩15,710 | ₩16,040 | -5.42% | 368만 |
|---|
| 2025.11.24 | ₩16,790 | ₩17,050 | ₩16,210 | ₩16,300 | -2.92% | 186.8만 |
|---|
| 2025.11.21 | ₩17,370 | ₩17,780 | ₩16,450 | ₩16,450 | -5.30% | 450.2만 |
|---|
| 2025.11.20 | ₩17,900 | ₩19,090 | ₩17,890 | ₩18,530 | +3.52% | 664.1만 |
|---|
| 2025.11.19 | ₩18,740 | ₩18,910 | ₩16,670 | ₩17,300 | -7.68% | 617.3만 |
|---|
| 2025.11.18 | ₩19,150 | ₩19,520 | ₩18,360 | ₩18,720 | -2.25% | 372.1만 |
|---|
| 2025.11.17 | ₩17,800 | ₩20,800 | ₩17,800 | ₩19,270 | +8.26% | 1818.3만 |
|---|
| 2025.11.14 | ₩17,410 | ₩18,140 | ₩17,350 | ₩17,470 | +0.34% | 166.3만 |
|---|
| 2025.11.13 | ₩18,020 | ₩19,290 | ₩17,750 | ₩17,910 | -0.61% | 411.5만 |
|---|
| 2025.11.12 | ₩18,900 | ₩19,040 | ₩17,860 | ₩18,270 | -3.33% | 273.4만 |
|---|
| 2025.11.11 | ₩18,810 | ₩19,650 | ₩18,250 | ₩18,720 | -0.48% | 711.2만 |
|---|
| 2025.11.10 | ₩17,390 | ₩18,210 | ₩17,180 | ₩18,040 | +3.74% | 196.3만 |
|---|
| 2025.11.07 | ₩17,740 | ₩18,040 | ₩16,950 | ₩17,300 | -2.48% | 250.5만 |
|---|
| 2025.11.06 | ₩18,600 | ₩19,170 | ₩17,340 | ₩18,200 | -2.15% | 502.3만 |
|---|
| 2025.11.05 | ₩17,980 | ₩18,250 | ₩17,080 | ₩18,100 | +0.67% | 331.7만 |
|---|
| 2025.11.04 | ₩18,050 | ₩18,690 | ₩17,930 | ₩18,290 | +1.33% | 277.3만 |
|---|
| 2025.11.03 | ₩17,030 | ₩18,390 | ₩17,030 | ₩18,200 | +6.87% | 471.7만 |
|---|
| 2025.10.31 | ₩17,150 | ₩17,400 | ₩16,630 | ₩16,970 | -1.05% | 292.8만 |
|---|
| 2025.10.30 | ₩18,370 | ₩18,570 | ₩16,970 | ₩17,250 | -6.10% | 439.2만 |
|---|
| 2025.10.29 | ₩16,660 | ₩18,790 | ₩16,650 | ₩18,560 | +11.40% | 1463.4만 |
|---|
| 2025.10.28 | ₩16,730 | ₩16,750 | ₩16,000 | ₩16,400 | -1.97% | 387.3만 |
|---|
| 2025.10.27 | ₩15,050 | ₩16,830 | ₩14,920 | ₩16,660 | +10.70% | 1390.7만 |
|---|
| 2025.10.24 | ₩14,520 | ₩15,250 | ₩14,210 | ₩14,830 | +2.13% | 830.8만 |
|---|
| 2025.10.23 | ₩13,330 | ₩14,500 | ₩13,130 | ₩14,190 | +6.45% | 761.2만 |
|---|
| 2025.10.22 | ₩13,510 | ₩13,610 | ₩13,000 | ₩13,400 | -0.81% | 214.2만 |
|---|
| 2025.10.21 | ₩13,150 | ₩15,140 | ₩13,100 | ₩13,470 | +2.43% | 1368.7만 |
|---|
| 2025.10.20 | ₩13,530 | ₩13,540 | ₩12,660 | ₩13,030 | -3.70% | 317.9만 |
|---|
| 2025.10.17 | ₩12,450 | ₩13,490 | ₩12,250 | ₩13,130 | +5.46% | 546.5만 |
|---|
| 2025.10.16 | ₩12,730 | ₩12,850 | ₩12,390 | ₩12,420 | -2.44% | 97.8만 |
|---|
| 2025.10.15 | ₩12,400 | ₩12,760 | ₩12,400 | ₩12,700 | +2.42% | 90.9만 |
|---|
| 2025.10.14 | ₩12,480 | ₩12,920 | ₩12,110 | ₩12,340 | -1.12% | 180.6만 |
|---|
| 2025.10.13 | ₩12,250 | ₩12,530 | ₩12,170 | ₩12,470 | +1.80% | 70.8만 |
|---|
| 2025.10.10 | ₩12,430 | ₩12,610 | ₩12,210 | ₩12,610 | +1.45% | 113.4만 |
|---|