시장 데이터를 불러오는 중
전체 종목
녹십자 과거 주가
006280.KS · KOSPI
주요 제품·사업: 알부민외 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006280.KS · KOSPI
주요 제품·사업: 알부민외 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩130,500 | ₩130,500 | ₩127,900 | ₩129,400 | -0.84% | 3만 |
| 2026.10.07 | ₩129,200 | ₩131,000 | ₩127,700 | ₩130,500 | +1.01% | 2.7만 |
| 2026.10.06 | ₩126,500 | ₩130,500 | ₩126,400 | ₩127,500 | +0.79% | 2.3만 |
| 2026.10.02 | ₩129,100 | ₩129,800 | ₩124,300 | ₩125,800 | -2.56% | 1.5만 |
| 2026.10.01 | ₩124,400 | ₩129,600 | ₩123,400 | ₩129,300 | +3.94% | 3.3만 |
| 2026.09.30 | ₩123,800 | ₩124,700 | ₩121,300 | ₩123,000 | -0.65% | 2.1만 |
| 2026.09.29 | ₩124,300 | ₩124,600 | ₩121,400 | ₩123,200 | -0.88% | 1.3만 |
| 2026.09.28 | ₩123,400 | ₩124,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,600 |
| ₩123,200 |
| -0.16% |
| 1.3만 |
| 2026.09.23 | ₩123,800 | ₩125,400 | ₩123,100 | ₩123,300 | -0.40% | 1.4만 |
|---|
| 2026.09.22 | ₩125,700 | ₩126,300 | ₩123,100 | ₩123,300 | -1.91% | 1.9만 |
|---|
| 2026.09.21 | ₩122,000 | ₩126,500 | ₩121,900 | ₩125,700 | +3.03% | 1.8만 |
|---|
| 2026.09.18 | ₩124,200 | ₩124,200 | ₩120,700 | ₩122,400 | -1.45% | 11.7만 |
|---|
| 2026.09.17 | ₩123,600 | ₩124,200 | ₩122,000 | ₩122,700 | -0.73% | 1.3만 |
|---|
| 2026.09.16 | ₩126,000 | ₩126,300 | ₩121,600 | ₩122,400 | -2.86% | 1.7만 |
|---|
| 2026.09.15 | ₩126,300 | ₩127,400 | ₩124,800 | ₩124,900 | -1.11% | 1.6만 |
|---|
| 2026.09.14 | ₩127,100 | ₩128,000 | ₩124,800 | ₩126,600 | -0.39% | 1.5만 |
|---|
| 2026.09.11 | ₩128,300 | ₩131,100 | ₩127,200 | ₩128,300 | 0.00% | 2만 |
|---|
| 2026.09.10 | ₩126,100 | ₩130,100 | ₩125,400 | ₩130,100 | +3.17% | 2.7만 |
|---|
| 2026.09.09 | ₩127,000 | ₩127,700 | ₩126,100 | ₩127,400 | +0.31% | 1.5만 |
|---|
| 2026.09.08 | ₩128,400 | ₩128,500 | ₩126,100 | ₩127,000 | -1.09% | 1.7만 |
|---|
| 2026.09.07 | ₩128,800 | ₩128,800 | ₩125,700 | ₩127,300 | -1.16% | 1.4만 |
|---|
| 2026.09.04 | ₩128,200 | ₩128,800 | ₩125,500 | ₩127,600 | -0.47% | 9.2천 |
|---|
| 2026.09.03 | ₩127,900 | ₩131,300 | ₩125,700 | ₩127,000 | -0.70% | 1.8만 |
|---|
| 2026.09.02 | ₩127,800 | ₩131,900 | ₩126,700 | ₩127,000 | -0.63% | 1.9만 |
|---|
| 2026.09.01 | ₩127,900 | ₩129,300 | ₩127,200 | ₩128,100 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩128,900 | ₩129,300 | ₩125,700 | ₩129,100 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩126,300 | ₩130,600 | ₩125,500 | ₩130,500 | +3.33% | 1.9만 |
|---|
| 2026.08.27 | ₩130,600 | ₩130,900 | ₩126,200 | ₩127,100 | -2.68% | 1.5만 |
|---|
| 2026.08.26 | ₩129,100 | ₩131,000 | ₩127,100 | ₩130,500 | +1.08% | 1.9만 |
|---|
| 2026.08.25 | ₩127,600 | ₩129,500 | ₩124,000 | ₩126,300 | -1.02% | 2.2만 |
|---|
| 2026.08.24 | ₩124,900 | ₩131,100 | ₩124,200 | ₩130,300 | +4.32% | 4.1만 |
|---|
| 2026.08.21 | ₩122,800 | ₩123,700 | ₩120,000 | ₩122,100 | -0.57% | 2.9만 |
|---|
| 2026.08.20 | ₩133,500 | ₩133,800 | ₩123,700 | ₩125,400 | -6.07% | 6.6만 |
|---|
| 2026.08.19 | ₩119,500 | ₩121,800 | ₩119,200 | ₩121,000 | +1.26% | 1.3만 |
|---|
| 2026.08.18 | ₩128,000 | ₩128,600 | ₩120,300 | ₩121,800 | -4.84% | 3.6만 |
|---|
| 2026.08.14 | ₩129,100 | ₩130,300 | ₩127,600 | ₩129,200 | +0.08% | 1.6만 |
|---|
| 2026.08.13 | ₩129,400 | ₩131,500 | ₩128,300 | ₩129,500 | +0.08% | 3.3만 |
|---|
| 2026.08.12 | ₩131,500 | ₩133,500 | ₩129,200 | ₩129,500 | -1.52% | 3만 |
|---|
| 2026.08.11 | ₩132,700 | ₩136,000 | ₩131,400 | ₩132,700 | 0.00% | 3만 |
|---|
| 2026.08.10 | ₩128,900 | ₩133,200 | ₩128,300 | ₩133,100 | +3.26% | 2.3만 |
|---|
| 2026.08.07 | ₩124,400 | ₩129,900 | ₩124,400 | ₩129,900 | +4.42% | 2.9만 |
|---|
| 2026.08.06 | ₩121,000 | ₩127,000 | ₩121,000 | ₩126,500 | +4.55% | 3.5만 |
|---|
| 2026.08.05 | ₩118,800 | ₩125,300 | ₩118,800 | ₩122,300 | +2.95% | 4.1만 |
|---|
| 2026.08.04 | ₩112,300 | ₩120,200 | ₩112,200 | ₩120,000 | +6.86% | 5.1만 |
|---|
| 2026.08.03 | ₩114,000 | ₩114,500 | ₩105,900 | ₩113,300 | -0.61% | 5.8만 |
|---|
| 2026.07.31 | ₩113,400 | ₩116,500 | ₩112,500 | ₩115,900 | +2.20% | 3만 |
|---|
| 2026.07.30 | ₩108,600 | ₩118,700 | ₩108,100 | ₩114,200 | +5.16% | 5.9만 |
|---|
| 2026.07.29 | ₩119,800 | ₩121,600 | ₩111,500 | ₩113,200 | -5.51% | 7만 |
|---|
| 2026.07.28 | ₩121,600 | ₩123,700 | ₩118,900 | ₩120,600 | -0.82% | 1.9만 |
|---|
| 2026.07.27 | ₩123,000 | ₩126,500 | ₩121,500 | ₩123,800 | +0.65% | 4.6만 |
|---|
| 2026.07.24 | ₩120,000 | ₩126,400 | ₩120,000 | ₩123,700 | +3.08% | 2.5만 |
|---|
| 2026.07.23 | ₩118,700 | ₩124,000 | ₩118,700 | ₩123,100 | +3.71% | 4.2만 |
|---|
| 2026.07.22 | ₩119,200 | ₩121,300 | ₩118,500 | ₩118,700 | -0.42% | 4.1만 |
|---|
| 2026.07.21 | ₩117,500 | ₩120,600 | ₩117,300 | ₩118,600 | +0.94% | 6.6만 |
|---|
| 2026.07.20 | ₩122,500 | ₩123,100 | ₩119,000 | ₩119,600 | -2.37% | 3만 |
|---|
| 2026.07.16 | ₩122,000 | ₩124,400 | ₩119,800 | ₩122,800 | +0.66% | 2.4만 |
|---|
| 2026.07.15 | ₩121,200 | ₩123,500 | ₩120,100 | ₩121,500 | +0.25% | 4.9만 |
|---|
| 2026.07.14 | ₩121,700 | ₩122,000 | ₩118,500 | ₩119,400 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩124,300 | ₩126,600 | ₩119,100 | ₩120,500 | -3.06% | 4.4만 |
|---|
| 2026.07.10 | ₩120,200 | ₩126,500 | ₩120,200 | ₩123,200 | +2.50% | 5.4만 |
|---|
| 2026.07.09 | ₩121,300 | ₩122,650 | ₩117,500 | ₩120,600 | -0.58% | 5.7만 |
|---|
| 2026.07.08 | ₩125,200 | ₩126,100 | ₩119,100 | ₩121,200 | -3.19% | 3.1만 |
|---|
| 2026.07.07 | ₩122,600 | ₩125,000 | ₩121,000 | ₩125,000 | +1.96% | 3만 |
|---|
| 2026.07.06 | ₩124,000 | ₩125,600 | ₩120,500 | ₩122,500 | -1.21% | 2.4만 |
|---|
| 2026.07.03 | ₩123,100 | ₩124,200 | ₩119,500 | ₩122,800 | -0.24% | 4.7만 |
|---|
| 2026.07.02 | ₩124,400 | ₩125,500 | ₩120,000 | ₩121,900 | -2.01% | 2.8만 |
|---|
| 2026.07.01 | ₩122,800 | ₩124,800 | ₩119,000 | ₩124,000 | +0.98% | 5.3만 |
|---|
| 2026.06.30 | ₩126,100 | ₩126,800 | ₩119,700 | ₩120,200 | -4.68% | 6.1만 |
|---|
| 2026.06.29 | ₩119,200 | ₩128,100 | ₩118,100 | ₩127,900 | +7.30% | 6.7만 |
|---|
| 2026.06.26 | ₩123,000 | ₩123,000 | ₩115,900 | ₩117,900 | -4.15% | 5.2만 |
|---|
| 2026.06.25 | ₩125,800 | ₩128,800 | ₩122,900 | ₩123,700 | -1.67% | 4.3만 |
|---|
| 2026.06.24 | ₩118,800 | ₩125,500 | ₩116,600 | ₩125,000 | +5.22% | 5.4만 |
|---|
| 2026.06.23 | ₩121,300 | ₩124,100 | ₩118,100 | ₩118,600 | -2.23% | 4.7만 |
|---|
| 2026.06.22 | ₩122,600 | ₩124,000 | ₩120,200 | ₩121,500 | -0.90% | 4.5만 |
|---|
| 2026.06.19 | ₩129,100 | ₩129,800 | ₩121,200 | ₩124,700 | -3.41% | 6.1만 |
|---|
| 2026.06.18 | ₩132,000 | ₩134,400 | ₩129,900 | ₩130,600 | -1.06% | 3.4만 |
|---|
| 2026.06.17 | ₩130,000 | ₩134,700 | ₩128,700 | ₩131,100 | +0.85% | 3.9만 |
|---|
| 2026.06.16 | ₩129,100 | ₩132,700 | ₩128,500 | ₩130,000 | +0.70% | 2.9만 |
|---|
| 2026.06.15 | ₩129,200 | ₩132,000 | ₩127,950 | ₩129,800 | +0.46% | 3.5만 |
|---|
| 2026.06.12 | ₩125,100 | ₩130,000 | ₩123,100 | ₩126,400 | +1.04% | 5.7만 |
|---|
| 2026.06.11 | ₩118,500 | ₩124,500 | ₩118,500 | ₩124,200 | +4.81% | 5.8만 |
|---|
| 2026.06.10 | ₩120,500 | ₩123,400 | ₩119,000 | ₩122,100 | +1.33% | 3.1만 |
|---|
| 2026.06.09 | ₩118,800 | ₩127,000 | ₩118,200 | ₩123,300 | +3.79% | 3.1만 |
|---|
| 2026.06.08 | ₩117,800 | ₩122,300 | ₩117,800 | ₩118,700 | +0.76% | 5.2만 |
|---|
| 2026.06.05 | ₩133,600 | ₩134,000 | ₩125,200 | ₩126,900 | -5.01% | 3.9만 |
|---|
| 2026.06.04 | ₩132,000 | ₩133,500 | ₩129,600 | ₩130,700 | -0.98% | 4.5만 |
|---|
| 2026.06.02 | ₩137,000 | ₩137,000 | ₩131,400 | ₩131,900 | -3.72% | 7.2만 |
|---|
| 2026.06.01 | ₩140,500 | ₩140,900 | ₩136,000 | ₩137,700 | -1.99% | 6.9만 |
|---|
| 2026.05.29 | ₩143,600 | ₩144,800 | ₩139,000 | ₩141,400 | -1.53% | 7.1만 |
|---|
| 2026.05.28 | ₩152,300 | ₩152,400 | ₩140,000 | ₩142,700 | -6.30% | 8.6만 |
|---|
| 2026.05.27 | ₩152,600 | ₩161,100 | ₩146,000 | ₩150,200 | -1.57% | 30.5만 |
|---|
| 2026.05.26 | ₩142,000 | ₩147,400 | ₩141,600 | ₩143,200 | +0.85% | 8.6만 |
|---|
| 2026.05.22 | ₩131,900 | ₩139,200 | ₩131,900 | ₩139,000 | +5.38% | 7.7만 |
|---|
| 2026.05.21 | ₩130,600 | ₩133,400 | ₩130,100 | ₩131,900 | +1.00% | 5.1만 |
|---|
| 2026.05.20 | ₩131,500 | ₩131,500 | ₩127,000 | ₩129,600 | -1.44% | 6.1만 |
|---|
| 2026.05.19 | ₩133,100 | ₩134,900 | ₩130,100 | ₩130,700 | -1.80% | 5.9만 |
|---|
| 2026.05.18 | ₩140,100 | ₩140,500 | ₩132,900 | ₩134,300 | -4.14% | 6만 |
|---|
| 2026.05.15 | ₩144,100 | ₩144,100 | ₩136,500 | ₩138,700 | -3.75% | 6.1만 |
|---|
| 2026.05.14 | ₩139,400 | ₩144,800 | ₩139,100 | ₩144,800 | +3.87% | 11만 |
|---|
| 2026.05.13 | ₩149,700 | ₩153,500 | ₩135,900 | ₩138,200 | -7.68% | 17.4만 |
|---|
| 2026.05.12 | ₩134,700 | ₩150,000 | ₩132,100 | ₩137,300 | +1.93% | 20만 |
|---|
| 2026.05.11 | ₩141,200 | ₩141,200 | ₩134,100 | ₩134,200 | -4.96% | 5.7만 |
|---|
| 2026.05.08 | ₩145,300 | ₩149,600 | ₩137,300 | ₩138,100 | -4.96% | 9.7만 |
|---|
| 2026.05.07 | ₩135,800 | ₩138,500 | ₩135,500 | ₩136,600 | +0.59% | 2.9만 |
|---|
| 2026.05.06 | ₩139,000 | ₩139,100 | ₩135,200 | ₩135,800 | -2.30% | 4.8만 |
|---|
| 2026.05.04 | ₩138,900 | ₩139,000 | ₩137,000 | ₩137,500 | -1.01% | 2.7만 |
|---|
| 2026.04.30 | ₩139,600 | ₩140,400 | ₩136,900 | ₩137,100 | -1.79% | 4.1만 |
|---|
| 2026.04.29 | ₩140,900 | ₩141,300 | ₩139,100 | ₩139,200 | -1.21% | 4.5만 |
|---|
| 2026.04.28 | ₩141,400 | ₩142,000 | ₩139,800 | ₩140,100 | -0.92% | 4.5만 |
|---|
| 2026.04.27 | ₩143,900 | ₩144,000 | ₩141,500 | ₩141,600 | -1.60% | 3.9만 |
|---|
| 2026.04.24 | ₩141,600 | ₩144,500 | ₩141,600 | ₩142,900 | +0.92% | 3.9만 |
|---|
| 2026.04.23 | ₩144,000 | ₩144,500 | ₩141,100 | ₩142,200 | -1.25% | 3.7만 |
|---|
| 2026.04.22 | ₩144,000 | ₩144,000 | ₩141,200 | ₩142,300 | -1.18% | 3.1만 |
|---|
| 2026.04.21 | ₩148,200 | ₩148,300 | ₩143,400 | ₩144,000 | -2.83% | 5.9만 |
|---|
| 2026.04.20 | ₩152,200 | ₩152,200 | ₩147,700 | ₩147,700 | -2.96% | 2.9만 |
|---|
| 2026.04.17 | ₩151,100 | ₩153,300 | ₩149,500 | ₩151,200 | +0.07% | 3.6만 |
|---|
| 2026.04.16 | ₩148,900 | ₩150,800 | ₩148,300 | ₩149,600 | +0.47% | 2.9만 |
|---|
| 2026.04.15 | ₩145,600 | ₩148,100 | ₩145,300 | ₩148,000 | +1.65% | 3.1만 |
|---|
| 2026.04.14 | ₩143,000 | ₩144,800 | ₩143,000 | ₩144,000 | +0.70% | 3.1만 |
|---|
| 2026.04.13 | ₩140,400 | ₩143,100 | ₩140,400 | ₩142,300 | +1.35% | 1.7만 |
|---|
| 2026.04.10 | ₩144,300 | ₩145,700 | ₩142,700 | ₩144,300 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩142,900 | ₩145,200 | ₩142,500 | ₩144,300 | +0.98% | 4.2만 |
|---|
| 2026.04.08 | ₩142,500 | ₩144,500 | ₩141,100 | ₩142,600 | +0.07% | 2.8만 |
|---|
| 2026.04.07 | ₩139,000 | ₩141,600 | ₩137,700 | ₩138,400 | -0.43% | 5.8만 |
|---|
| 2026.04.06 | ₩140,600 | ₩141,400 | ₩138,700 | ₩140,000 | -0.43% | 2.3만 |
|---|
| 2026.04.03 | ₩143,500 | ₩144,100 | ₩140,200 | ₩140,600 | -2.02% | 4.1만 |
|---|
| 2026.04.02 | ₩149,800 | ₩149,900 | ₩139,800 | ₩141,100 | -5.81% | 5.3만 |
|---|
| 2026.04.01 | ₩146,500 | ₩149,800 | ₩144,900 | ₩148,500 | +1.37% | 3.5만 |
|---|
| 2026.03.31 | ₩143,700 | ₩145,700 | ₩141,100 | ₩142,900 | -0.56% | 4만 |
|---|
| 2026.03.30 | ₩145,300 | ₩146,800 | ₩143,300 | ₩145,000 | -0.21% | 3.2만 |
|---|
| 2026.03.27 | ₩147,700 | ₩152,100 | ₩145,600 | ₩151,000 | +2.23% | 3.1만 |
|---|
| 2026.03.26 | ₩149,900 | ₩151,600 | ₩147,700 | ₩148,300 | -1.07% | 3.4만 |
|---|
| 2026.03.25 | ₩145,800 | ₩149,400 | ₩145,800 | ₩149,000 | +2.19% | 2.8만 |
|---|
| 2026.03.24 | ₩145,600 | ₩146,000 | ₩142,100 | ₩144,500 | -0.76% | 2.8만 |
|---|
| 2026.03.23 | ₩142,800 | ₩144,800 | ₩139,500 | ₩142,800 | 0.00% | 4.2만 |
|---|
| 2026.03.20 | ₩146,300 | ₩149,900 | ₩146,100 | ₩146,900 | +0.41% | 4만 |
|---|
| 2026.03.19 | ₩147,600 | ₩147,900 | ₩144,400 | ₩145,200 | -1.63% | 6.9만 |
|---|
| 2026.03.18 | ₩148,900 | ₩151,500 | ₩148,900 | ₩150,900 | +1.34% | 3.8만 |
|---|
| 2026.03.17 | ₩150,200 | ₩153,500 | ₩148,300 | ₩148,300 | -1.26% | 3.8만 |
|---|
| 2026.03.16 | ₩152,200 | ₩152,200 | ₩147,900 | ₩149,500 | -1.77% | 2.9만 |
|---|
| 2026.03.13 | ₩146,000 | ₩153,900 | ₩142,500 | ₩152,200 | +4.25% | 3만 |
|---|
| 2026.03.12 | ₩153,800 | ₩153,800 | ₩148,000 | ₩149,200 | -2.99% | 5.1만 |
|---|
| 2026.03.11 | ₩153,100 | ₩157,500 | ₩150,600 | ₩151,400 | -1.11% | 3.6만 |
|---|
| 2026.03.10 | ₩149,700 | ₩153,600 | ₩148,000 | ₩151,500 | +1.20% | 5.2만 |
|---|
| 2026.03.09 | ₩144,400 | ₩146,000 | ₩141,500 | ₩144,200 | -0.14% | 3.1만 |
|---|
| 2026.03.06 | ₩146,000 | ₩153,600 | ₩145,100 | ₩152,100 | +4.18% | 6.1만 |
|---|
| 2026.03.05 | ₩147,700 | ₩154,200 | ₩145,000 | ₩149,600 | +1.29% | 6.2만 |
|---|
| 2026.03.04 | ₩154,800 | ₩155,000 | ₩138,000 | ₩138,700 | -10.40% | 10만 |
|---|
| 2026.03.03 | ₩167,300 | ₩171,400 | ₩161,500 | ₩162,100 | -3.11% | 8.2만 |
|---|
| 2026.02.27 | ₩166,700 | ₩170,700 | ₩163,700 | ₩169,100 | +1.44% | 8.2만 |
|---|
| 2026.02.26 | ₩168,500 | ₩168,600 | ₩163,700 | ₩166,500 | -1.19% | 7.1만 |
|---|
| 2026.02.25 | ₩176,900 | ₩177,600 | ₩166,800 | ₩168,600 | -4.69% | 11.9만 |
|---|
| 2026.02.24 | ₩173,700 | ₩178,600 | ₩170,700 | ₩176,900 | +1.84% | 6.1만 |
|---|
| 2026.02.23 | ₩173,200 | ₩173,800 | ₩170,100 | ₩173,100 | -0.06% | 4.8만 |
|---|
| 2026.02.20 | ₩175,300 | ₩177,400 | ₩172,000 | ₩172,600 | -1.54% | 4.7만 |
|---|
| 2026.02.19 | ₩175,300 | ₩178,600 | ₩170,500 | ₩177,500 | +1.25% | 7만 |
|---|
| 2026.02.13 | ₩177,300 | ₩178,000 | ₩172,600 | ₩174,300 | -1.69% | 5.8만 |
|---|
| 2026.02.12 | ₩177,100 | ₩183,800 | ₩175,900 | ₩180,300 | +1.81% | 11.4만 |
|---|
| 2026.02.11 | ₩172,000 | ₩178,500 | ₩171,500 | ₩174,800 | +1.63% | 10.6만 |
|---|
| 2026.02.10 | ₩171,600 | ₩175,100 | ₩169,100 | ₩169,100 | -1.46% | 4.5만 |
|---|
| 2026.02.09 | ₩167,900 | ₩172,900 | ₩166,600 | ₩169,400 | +0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩167,400 | ₩167,400 | ₩160,500 | ₩164,300 | -1.85% | 5.6만 |
|---|
| 2026.02.05 | ₩167,000 | ₩173,700 | ₩165,100 | ₩170,000 | +1.80% | 14.3만 |
|---|
| 2026.02.04 | ₩162,900 | ₩167,500 | ₩162,500 | ₩163,800 | +0.55% | 4.1만 |
|---|
| 2026.02.03 | ₩161,200 | ₩164,000 | ₩158,500 | ₩163,300 | +1.30% | 4.4만 |
|---|
| 2026.02.02 | ₩164,000 | ₩164,900 | ₩156,600 | ₩156,700 | -4.45% | 5.5만 |
|---|
| 2026.01.30 | ₩166,000 | ₩167,900 | ₩162,200 | ₩164,900 | -0.66% | 7.6만 |
|---|
| 2026.01.29 | ₩171,200 | ₩172,300 | ₩165,400 | ₩169,300 | -1.11% | 10.2만 |
|---|
| 2026.01.28 | ₩172,600 | ₩174,400 | ₩167,500 | ₩170,100 | -1.45% | 9.2만 |
|---|
| 2026.01.27 | ₩162,500 | ₩175,900 | ₩160,800 | ₩172,500 | +6.15% | 21.9만 |
|---|
| 2026.01.26 | ₩161,600 | ₩163,900 | ₩160,650 | ₩163,100 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩153,000 | ₩161,800 | ₩153,000 | ₩161,500 | +5.56% | 7.8만 |
|---|
| 2026.01.22 | ₩151,500 | ₩153,000 | ₩148,950 | ₩152,700 | +0.79% | 5.5만 |
|---|
| 2026.01.21 | ₩156,900 | ₩157,000 | ₩149,700 | ₩150,900 | -3.82% | 7.6만 |
|---|
| 2026.01.20 | ₩159,400 | ₩160,700 | ₩157,000 | ₩158,500 | -0.56% | 6.4만 |
|---|
| 2026.01.19 | ₩160,400 | ₩161,500 | ₩157,500 | ₩158,500 | -1.18% | 6.6만 |
|---|
| 2026.01.16 | ₩170,000 | ₩170,000 | ₩157,000 | ₩160,300 | -5.71% | 18.7만 |
|---|
| 2026.01.15 | ₩163,300 | ₩178,000 | ₩162,600 | ₩170,500 | +4.41% | 18.6만 |
|---|
| 2026.01.14 | ₩161,100 | ₩166,000 | ₩160,700 | ₩162,900 | +1.12% | 8.7만 |
|---|
| 2026.01.13 | ₩162,500 | ₩167,400 | ₩159,800 | ₩161,000 | -0.92% | 8.2만 |
|---|
| 2026.01.12 | ₩156,400 | ₩161,000 | ₩152,300 | ₩160,000 | +2.30% | 8.4만 |
|---|
| 2026.01.09 | ₩157,500 | ₩162,400 | ₩155,100 | ₩156,400 | -0.70% | 4.8만 |
|---|
| 2026.01.08 | ₩161,200 | ₩163,600 | ₩157,500 | ₩158,300 | -1.80% | 5.9만 |
|---|
| 2026.01.07 | ₩159,400 | ₩161,500 | ₩156,300 | ₩160,900 | +0.94% | 5.2만 |
|---|
| 2026.01.06 | ₩161,900 | ₩163,700 | ₩159,100 | ₩161,000 | -0.56% | 7.4만 |
|---|
| 2026.01.05 | ₩157,900 | ₩162,400 | ₩156,600 | ₩161,000 | +1.96% | 6.1만 |
|---|
| 2026.01.02 | ₩159,200 | ₩164,500 | ₩154,500 | ₩159,400 | +0.13% | 9.7만 |
|---|
| 2025.12.30 | ₩149,600 | ₩159,800 | ₩147,000 | ₩159,000 | +6.28% | 13.8만 |
|---|
| 2025.12.29 | ₩151,700 | ₩152,000 | ₩148,600 | ₩149,300 | -1.58% | 4.8만 |
|---|
| 2025.12.26 | ₩157,000 | ₩157,500 | ₩152,600 | ₩153,300 | -2.36% | 4.1만 |
|---|
| 2025.12.24 | ₩159,500 | ₩159,900 | ₩155,900 | ₩156,800 | -1.69% | 4만 |
|---|
| 2025.12.23 | ₩164,800 | ₩165,500 | ₩158,600 | ₩159,700 | -3.09% | 7.5만 |
|---|
| 2025.12.22 | ₩166,700 | ₩167,300 | ₩160,900 | ₩164,100 | -1.56% | 6.2만 |
|---|
| 2025.12.19 | ₩166,600 | ₩167,700 | ₩164,300 | ₩167,000 | +0.24% | 5.5만 |
|---|
| 2025.12.18 | ₩163,000 | ₩168,800 | ₩161,400 | ₩166,500 | +2.15% | 7.3만 |
|---|
| 2025.12.17 | ₩165,500 | ₩171,400 | ₩163,000 | ₩165,300 | -0.12% | 8.2만 |
|---|
| 2025.12.16 | ₩165,900 | ₩169,900 | ₩162,900 | ₩164,800 | -0.66% | 10.1만 |
|---|
| 2025.12.15 | ₩159,500 | ₩169,200 | ₩159,100 | ₩166,900 | +4.64% | 22.2만 |
|---|
| 2025.12.12 | ₩150,700 | ₩164,200 | ₩145,500 | ₩162,000 | +7.50% | 28.1만 |
|---|
| 2025.12.11 | ₩141,100 | ₩154,700 | ₩141,000 | ₩151,100 | +7.09% | 29.8만 |
|---|
| 2025.12.10 | ₩134,100 | ₩135,600 | ₩133,000 | ₩135,100 | +0.75% | 2.3만 |
|---|
| 2025.12.09 | ₩133,900 | ₩134,000 | ₩132,000 | ₩133,700 | -0.15% | 1.9만 |
|---|
| 2025.12.08 | ₩135,600 | ₩135,900 | ₩132,900 | ₩133,100 | -1.84% | 2.6만 |
|---|
| 2025.12.05 | ₩136,100 | ₩137,700 | ₩134,500 | ₩135,400 | -0.51% | 2만 |
|---|
| 2025.12.04 | ₩137,400 | ₩138,800 | ₩135,200 | ₩137,200 | -0.15% | 2.5만 |
|---|
| 2025.12.03 | ₩137,700 | ₩138,800 | ₩136,700 | ₩138,000 | +0.22% | 2만 |
|---|
| 2025.12.02 | ₩137,000 | ₩137,500 | ₩135,100 | ₩137,500 | +0.36% | 2만 |
|---|
| 2025.12.01 | ₩137,200 | ₩138,400 | ₩134,200 | ₩137,200 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩135,000 | ₩136,900 | ₩134,000 | ₩135,600 | +0.44% | 2.9만 |
|---|
| 2025.11.27 | ₩134,400 | ₩137,700 | ₩134,000 | ₩134,300 | -0.07% | 3만 |
|---|
| 2025.11.26 | ₩130,600 | ₩135,300 | ₩130,400 | ₩134,300 | +2.83% | 4.5만 |
|---|
| 2025.11.25 | ₩131,200 | ₩132,000 | ₩128,800 | ₩129,700 | -1.14% | 3.3만 |
|---|
| 2025.11.24 | ₩132,000 | ₩134,300 | ₩129,600 | ₩130,500 | -1.14% | 3.7만 |
|---|
| 2025.11.21 | ₩131,300 | ₩132,500 | ₩130,050 | ₩130,600 | -0.53% | 2.7만 |
|---|
| 2025.11.20 | ₩133,600 | ₩135,000 | ₩130,700 | ₩133,900 | +0.22% | 2.3만 |
|---|
| 2025.11.19 | ₩134,000 | ₩134,900 | ₩129,900 | ₩132,400 | -1.19% | 4만 |
|---|
| 2025.11.18 | ₩139,000 | ₩139,000 | ₩133,300 | ₩134,000 | -3.60% | 4.1만 |
|---|
| 2025.11.17 | ₩140,100 | ₩140,200 | ₩136,500 | ₩138,500 | -1.14% | 3.1만 |
|---|
| 2025.11.14 | ₩137,000 | ₩142,500 | ₩136,500 | ₩139,400 | +1.75% | 9만 |
|---|
| 2025.11.13 | ₩136,900 | ₩141,300 | ₩135,200 | ₩139,300 | +1.75% | 8.5만 |
|---|
| 2025.11.12 | ₩131,800 | ₩136,900 | ₩131,600 | ₩136,900 | +3.87% | 10.2만 |
|---|
| 2025.11.11 | ₩131,500 | ₩133,300 | ₩130,200 | ₩131,500 | 0.00% | 3.5만 |
|---|
| 2025.11.10 | ₩129,000 | ₩132,000 | ₩128,600 | ₩131,900 | +2.25% | 4.3만 |
|---|
| 2025.11.07 | ₩132,700 | ₩132,700 | ₩127,100 | ₩128,400 | -3.24% | 7.8만 |
|---|
| 2025.11.06 | ₩132,400 | ₩134,500 | ₩130,300 | ₩132,700 | +0.23% | 6.1만 |
|---|
| 2025.11.05 | ₩132,600 | ₩132,700 | ₩128,500 | ₩131,600 | -0.75% | 7.4만 |
|---|
| 2025.11.04 | ₩130,200 | ₩133,900 | ₩128,800 | ₩131,300 | +0.84% | 8.9만 |
|---|
| 2025.11.03 | ₩130,700 | ₩133,000 | ₩129,500 | ₩130,700 | 0.00% | 5.3만 |
|---|
| 2025.10.31 | ₩129,800 | ₩130,400 | ₩128,500 | ₩129,700 | -0.08% | 5.3만 |
|---|
| 2025.10.30 | ₩131,500 | ₩132,400 | ₩127,800 | ₩129,000 | -1.90% | 7.7만 |
|---|
| 2025.10.29 | ₩133,800 | ₩133,900 | ₩130,000 | ₩131,100 | -2.02% | 5.3만 |
|---|
| 2025.10.28 | ₩133,000 | ₩133,700 | ₩131,300 | ₩133,300 | +0.23% | 4만 |
|---|
| 2025.10.27 | ₩129,500 | ₩133,000 | ₩129,100 | ₩132,700 | +2.47% | 7.3만 |
|---|
| 2025.10.24 | ₩129,200 | ₩129,200 | ₩128,100 | ₩128,800 | -0.31% | 4.4만 |
|---|
| 2025.10.23 | ₩131,500 | ₩131,700 | ₩127,900 | ₩128,800 | -2.05% | 7.9만 |
|---|
| 2025.10.22 | ₩130,300 | ₩132,400 | ₩129,000 | ₩132,200 | +1.46% | 4.6만 |
|---|
| 2025.10.21 | ₩131,500 | ₩131,500 | ₩129,300 | ₩130,700 | -0.61% | 4.9만 |
|---|
| 2025.10.20 | ₩128,700 | ₩131,900 | ₩127,700 | ₩130,700 | +1.55% | 5만 |
|---|
| 2025.10.17 | ₩129,600 | ₩130,900 | ₩127,700 | ₩128,200 | -1.08% | 7.3만 |
|---|
| 2025.10.16 | ₩130,100 | ₩131,000 | ₩129,000 | ₩129,400 | -0.54% | 4.2만 |
|---|
| 2025.10.15 | ₩128,800 | ₩130,600 | ₩128,400 | ₩130,600 | +1.40% | 3.2만 |
|---|
| 2025.10.14 | ₩129,000 | ₩130,800 | ₩128,000 | ₩128,700 | -0.23% | 3.2만 |
|---|
| 2025.10.13 | ₩129,000 | ₩130,000 | ₩127,600 | ₩129,500 | +0.39% | 2.8만 |
|---|
| 2025.10.10 | ₩131,600 | ₩132,100 | ₩129,800 | ₩130,200 | -1.06% | 2.5만 |
|---|