시장 데이터를 불러오는 중
전체 종목
진양제약 과거 주가
007370.KQ · KOSDAQ
주요 제품·사업: 소부날, 옥티란
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007370.KQ · KOSDAQ
주요 제품·사업: 소부날, 옥티란
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,015 | ₩4,020 | ₩3,895 | ₩3,905 | -2.74% | 6천 |
| 2026.10.08 | ₩3,995 | ₩4,010 | ₩3,950 | ₩3,995 | 0.00% | 8.1천 |
| 2026.10.07 | ₩3,960 | ₩4,040 | ₩3,960 | ₩4,015 | +1.39% | 2.1만 |
| 2026.10.06 | ₩4,000 | ₩4,005 | ₩3,930 | ₩3,980 | -0.50% | 7천 |
| 2026.10.02 | ₩3,965 | ₩3,980 | ₩3,940 | ₩3,975 | +0.25% | 4천 |
| 2026.10.01 | ₩3,900 | ₩3,975 | ₩3,900 | ₩3,965 | +1.67% | 7.3천 |
| 2026.09.30 | ₩4,000 | ₩4,010 | ₩3,940 | ₩3,945 | -1.38% | 9.9천 |
| 2026.09.29 | ₩4,000 | ₩4,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,950 |
| ₩3,995 |
| -0.13% |
| 1.9천 |
| 2026.09.28 | ₩3,930 | ₩4,015 | ₩3,930 | ₩4,010 | +2.04% | 8.9천 |
|---|
| 2026.09.23 | ₩3,950 | ₩3,965 | ₩3,925 | ₩3,955 | +0.13% | 6.2천 |
|---|
| 2026.09.22 | ₩3,935 | ₩3,970 | ₩3,920 | ₩3,945 | +0.25% | 7.3천 |
|---|
| 2026.09.21 | ₩3,955 | ₩3,980 | ₩3,930 | ₩3,930 | -0.63% | 5.9천 |
|---|
| 2026.09.18 | ₩4,000 | ₩4,000 | ₩3,905 | ₩3,975 | -0.63% | 1.1만 |
|---|
| 2026.09.17 | ₩3,980 | ₩4,010 | ₩3,955 | ₩4,000 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩3,970 | ₩4,000 | ₩3,930 | ₩3,975 | +0.13% | 3천 |
|---|
| 2026.09.15 | ₩3,955 | ₩4,010 | ₩3,930 | ₩3,965 | +0.25% | 4.5천 |
|---|
| 2026.09.14 | ₩3,955 | ₩3,975 | ₩3,915 | ₩3,955 | 0.00% | 2.8천 |
|---|
| 2026.09.11 | ₩3,960 | ₩3,970 | ₩3,855 | ₩3,955 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩4,010 | ₩4,010 | ₩3,750 | ₩3,960 | -1.25% | 1.3만 |
|---|
| 2026.09.09 | ₩4,005 | ₩4,015 | ₩3,965 | ₩4,000 | -0.12% | 1.9천 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,025 | ₩3,985 | ₩4,005 | +0.13% | 1.1만 |
|---|
| 2026.09.07 | ₩4,020 | ₩4,025 | ₩3,985 | ₩4,000 | -0.50% | 4.2천 |
|---|
| 2026.09.04 | ₩4,015 | ₩4,030 | ₩3,970 | ₩4,020 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,065 | ₩3,980 | ₩4,015 | -0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩4,010 | ₩4,050 | ₩3,990 | ₩4,025 | +0.37% | 5.1천 |
|---|
| 2026.09.01 | ₩4,060 | ₩4,090 | ₩4,000 | ₩4,050 | -0.25% | 8.2천 |
|---|
| 2026.08.31 | ₩4,050 | ₩4,060 | ₩3,985 | ₩4,060 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩4,045 | ₩4,075 | ₩4,005 | ₩4,060 | +0.37% | 9.6천 |
|---|
| 2026.08.27 | ₩4,030 | ₩4,060 | ₩3,975 | ₩4,045 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩4,050 | ₩4,090 | ₩3,955 | ₩4,030 | -0.49% | 6.2천 |
|---|
| 2026.08.25 | ₩4,030 | ₩4,035 | ₩3,935 | ₩4,025 | -0.12% | 8.1천 |
|---|
| 2026.08.24 | ₩3,945 | ₩4,050 | ₩3,945 | ₩4,030 | +2.15% | 2.2만 |
|---|
| 2026.08.21 | ₩3,940 | ₩3,975 | ₩3,885 | ₩3,945 | +0.13% | 7.8천 |
|---|
| 2026.08.20 | ₩4,050 | ₩4,050 | ₩3,910 | ₩3,990 | -1.48% | 1.7만 |
|---|
| 2026.08.19 | ₩4,000 | ₩4,010 | ₩3,905 | ₩3,950 | -1.25% | 1.9만 |
|---|
| 2026.08.18 | ₩4,050 | ₩4,055 | ₩3,940 | ₩4,025 | -0.62% | 1.4만 |
|---|
| 2026.08.14 | ₩4,000 | ₩4,080 | ₩3,995 | ₩4,050 | +1.25% | 2.2만 |
|---|
| 2026.08.13 | ₩4,030 | ₩4,045 | ₩3,950 | ₩4,000 | -0.74% | 2.4만 |
|---|
| 2026.08.12 | ₩4,020 | ₩4,050 | ₩3,990 | ₩4,000 | -0.50% | 9.7천 |
|---|
| 2026.08.11 | ₩3,975 | ₩4,020 | ₩3,945 | ₩4,015 | +1.01% | 2.6만 |
|---|
| 2026.08.10 | ₩3,930 | ₩4,000 | ₩3,930 | ₩3,980 | +1.27% | 1.4만 |
|---|
| 2026.08.07 | ₩3,900 | ₩3,970 | ₩3,875 | ₩3,925 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩3,910 | ₩3,945 | ₩3,850 | ₩3,915 | +0.13% | 1.7만 |
|---|
| 2026.08.05 | ₩3,910 | ₩3,935 | ₩3,880 | ₩3,910 | 0.00% | 3.1만 |
|---|
| 2026.08.04 | ₩3,845 | ₩3,970 | ₩3,835 | ₩3,885 | +1.04% | 3.5만 |
|---|
| 2026.08.03 | ₩3,890 | ₩3,890 | ₩3,745 | ₩3,840 | -1.29% | 8.6천 |
|---|
| 2026.07.31 | ₩3,790 | ₩3,820 | ₩3,645 | ₩3,820 | +0.79% | 2.5만 |
|---|
| 2026.07.30 | ₩3,500 | ₩3,735 | ₩3,500 | ₩3,640 | +4.00% | 9.4천 |
|---|
| 2026.07.29 | ₩3,800 | ₩3,835 | ₩3,510 | ₩3,615 | -4.87% | 1.8만 |
|---|
| 2026.07.28 | ₩3,820 | ₩3,910 | ₩3,685 | ₩3,800 | -0.52% | 1.8만 |
|---|
| 2026.07.27 | ₩3,910 | ₩3,945 | ₩3,880 | ₩3,905 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩3,925 | ₩3,955 | ₩3,855 | ₩3,890 | -0.89% | 7.3천 |
|---|
| 2026.07.23 | ₩3,840 | ₩3,930 | ₩3,840 | ₩3,925 | +2.21% | 1.3만 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,900 | ₩3,790 | ₩3,835 | +1.19% | 1.9만 |
|---|
| 2026.07.21 | ₩3,785 | ₩3,840 | ₩3,720 | ₩3,820 | +0.92% | 7.4천 |
|---|
| 2026.07.20 | ₩3,890 | ₩3,890 | ₩3,740 | ₩3,740 | -3.86% | 7.7천 |
|---|
| 2026.07.16 | ₩3,900 | ₩3,900 | ₩3,860 | ₩3,895 | -0.13% | 7.9천 |
|---|
| 2026.07.15 | ₩3,810 | ₩3,940 | ₩3,805 | ₩3,895 | +2.23% | 9.5천 |
|---|
| 2026.07.14 | ₩3,795 | ₩3,850 | ₩3,725 | ₩3,805 | +0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩3,905 | ₩3,930 | ₩3,770 | ₩3,795 | -2.82% | 2.9만 |
|---|
| 2026.07.10 | ₩3,845 | ₩3,905 | ₩3,790 | ₩3,900 | +1.43% | 9천 |
|---|
| 2026.07.09 | ₩3,855 | ₩3,855 | ₩3,755 | ₩3,825 | -0.78% | 1.1만 |
|---|
| 2026.07.08 | ₩3,790 | ₩3,925 | ₩3,780 | ₩3,825 | +0.92% | 1.4만 |
|---|
| 2026.07.07 | ₩3,870 | ₩3,915 | ₩3,810 | ₩3,845 | -0.65% | 1만 |
|---|
| 2026.07.06 | ₩3,750 | ₩3,875 | ₩3,750 | ₩3,875 | +3.33% | 1.6만 |
|---|
| 2026.07.03 | ₩3,790 | ₩3,790 | ₩3,665 | ₩3,780 | -0.26% | 2.2만 |
|---|
| 2026.07.02 | ₩3,730 | ₩3,795 | ₩3,670 | ₩3,695 | -0.94% | 3.1만 |
|---|
| 2026.07.01 | ₩3,675 | ₩3,780 | ₩3,675 | ₩3,760 | +2.31% | 5.6천 |
|---|
| 2026.06.30 | ₩3,620 | ₩3,800 | ₩3,620 | ₩3,700 | +2.21% | 2.5만 |
|---|
| 2026.06.29 | ₩3,440 | ₩3,725 | ₩3,415 | ₩3,705 | +7.70% | 3만 |
|---|
| 2026.06.26 | ₩3,535 | ₩3,585 | ₩3,350 | ₩3,440 | -2.69% | 4만 |
|---|
| 2026.06.25 | ₩3,675 | ₩3,735 | ₩3,535 | ₩3,535 | -3.81% | 5만 |
|---|
| 2026.06.24 | ₩3,570 | ₩3,680 | ₩3,570 | ₩3,600 | +0.84% | 2만 |
|---|
| 2026.06.23 | ₩3,805 | ₩3,850 | ₩3,595 | ₩3,595 | -5.52% | 14.2만 |
|---|
| 2026.06.22 | ₩3,875 | ₩3,980 | ₩3,770 | ₩3,885 | +0.26% | 3.7만 |
|---|
| 2026.06.19 | ₩3,915 | ₩3,955 | ₩3,815 | ₩3,875 | -1.02% | 3.8만 |
|---|
| 2026.06.18 | ₩4,055 | ₩4,100 | ₩3,940 | ₩3,945 | -2.71% | 6.6만 |
|---|
| 2026.06.17 | ₩4,070 | ₩4,195 | ₩4,050 | ₩4,100 | +0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩4,190 | ₩4,250 | ₩4,000 | ₩4,100 | -2.15% | 2.4만 |
|---|
| 2026.06.15 | ₩4,185 | ₩4,275 | ₩4,000 | ₩4,105 | -1.91% | 1.2만 |
|---|
| 2026.06.12 | ₩4,070 | ₩4,120 | ₩4,005 | ₩4,100 | +0.74% | 2.1만 |
|---|
| 2026.06.11 | ₩3,930 | ₩3,975 | ₩3,855 | ₩3,970 | +1.02% | 1.4만 |
|---|
| 2026.06.10 | ₩3,920 | ₩4,030 | ₩3,885 | ₩3,930 | +0.26% | 77 |
|---|
| 2026.06.09 | ₩3,875 | ₩4,045 | ₩3,875 | ₩3,985 | +2.84% | 2.4만 |
|---|
| 2026.06.08 | ₩4,080 | ₩4,080 | ₩3,870 | ₩3,870 | -5.15% | 5.6만 |
|---|
| 2026.06.05 | ₩4,120 | ₩4,255 | ₩4,120 | ₩4,170 | +1.21% | 2.7만 |
|---|
| 2026.06.04 | ₩4,200 | ₩4,500 | ₩4,110 | ₩4,150 | -1.19% | 8.5만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,125 | ₩3,965 | ₩4,080 | +0.74% | 3.3만 |
|---|
| 2026.06.01 | ₩4,255 | ₩4,260 | ₩4,030 | ₩4,030 | -5.29% | 7.6만 |
|---|
| 2026.05.29 | ₩4,550 | ₩4,550 | ₩4,255 | ₩4,270 | -6.15% | 5.1만 |
|---|
| 2026.05.28 | ₩4,550 | ₩4,550 | ₩4,385 | ₩4,440 | -2.42% | 1.7만 |
|---|
| 2026.05.27 | ₩4,615 | ₩4,615 | ₩4,430 | ₩4,455 | -3.47% | 3.3만 |
|---|
| 2026.05.26 | ₩4,685 | ₩4,775 | ₩4,605 | ₩4,615 | -1.49% | 1.8만 |
|---|
| 2026.05.22 | ₩4,490 | ₩4,720 | ₩4,440 | ₩4,680 | +4.23% | 3.6만 |
|---|
| 2026.05.21 | ₩4,455 | ₩4,570 | ₩4,420 | ₩4,420 | -0.79% | 3.8만 |
|---|
| 2026.05.20 | ₩4,535 | ₩4,610 | ₩4,420 | ₩4,460 | -1.65% | 3.9만 |
|---|
| 2026.05.19 | ₩4,585 | ₩4,605 | ₩4,530 | ₩4,535 | -1.09% | 1.4만 |
|---|
| 2026.05.18 | ₩4,600 | ₩4,630 | ₩4,500 | ₩4,625 | +0.54% | 2.6만 |
|---|
| 2026.05.15 | ₩4,660 | ₩4,715 | ₩4,590 | ₩4,630 | -0.64% | 3.2만 |
|---|
| 2026.05.14 | ₩4,650 | ₩4,695 | ₩4,580 | ₩4,695 | +0.97% | 2.3만 |
|---|
| 2026.05.13 | ₩4,630 | ₩4,675 | ₩4,565 | ₩4,600 | -0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩4,650 | ₩4,680 | ₩4,500 | ₩4,625 | -0.54% | 3.3만 |
|---|
| 2026.05.11 | ₩4,815 | ₩4,815 | ₩4,680 | ₩4,680 | -2.80% | 4.6만 |
|---|
| 2026.05.08 | ₩4,830 | ₩4,865 | ₩4,770 | ₩4,770 | -1.24% | 5.1만 |
|---|
| 2026.05.07 | ₩4,855 | ₩4,900 | ₩4,790 | ₩4,860 | +0.10% | 3.5만 |
|---|
| 2026.05.06 | ₩4,960 | ₩5,000 | ₩4,855 | ₩4,855 | -2.12% | 5.6만 |
|---|
| 2026.05.04 | ₩4,955 | ₩5,050 | ₩4,950 | ₩4,960 | +0.10% | 9.2만 |
|---|
| 2026.04.30 | ₩4,940 | ₩4,960 | ₩4,905 | ₩4,950 | +0.20% | 4.2만 |
|---|
| 2026.04.29 | ₩4,880 | ₩4,950 | ₩4,850 | ₩4,940 | +1.23% | 3.4만 |
|---|
| 2026.04.28 | ₩4,905 | ₩4,905 | ₩4,850 | ₩4,880 | -0.51% | 2.4만 |
|---|
| 2026.04.27 | ₩4,810 | ₩4,920 | ₩4,810 | ₩4,905 | +1.98% | 6만 |
|---|
| 2026.04.24 | ₩4,735 | ₩4,820 | ₩4,725 | ₩4,810 | +1.58% | 2.5만 |
|---|
| 2026.04.23 | ₩4,755 | ₩4,785 | ₩4,700 | ₩4,730 | -0.53% | 3.2만 |
|---|
| 2026.04.22 | ₩4,800 | ₩4,820 | ₩4,700 | ₩4,755 | -0.94% | 3.9만 |
|---|
| 2026.04.21 | ₩4,860 | ₩4,875 | ₩4,810 | ₩4,815 | -0.93% | 3만 |
|---|
| 2026.04.20 | ₩4,855 | ₩4,905 | ₩4,820 | ₩4,860 | +0.10% | 4.2만 |
|---|
| 2026.04.17 | ₩4,790 | ₩4,900 | ₩4,710 | ₩4,865 | +1.57% | 8.7만 |
|---|
| 2026.04.16 | ₩4,790 | ₩4,790 | ₩4,720 | ₩4,740 | -1.04% | 2.2만 |
|---|
| 2026.04.15 | ₩4,730 | ₩4,780 | ₩4,655 | ₩4,730 | 0.00% | 5만 |
|---|
| 2026.04.14 | ₩4,600 | ₩4,710 | ₩4,600 | ₩4,680 | +1.74% | 2.4만 |
|---|
| 2026.04.13 | ₩4,615 | ₩4,635 | ₩4,550 | ₩4,625 | +0.22% | 1.7만 |
|---|
| 2026.04.10 | ₩4,495 | ₩4,620 | ₩4,465 | ₩4,620 | +2.78% | 4.2만 |
|---|
| 2026.04.09 | ₩4,520 | ₩4,565 | ₩4,490 | ₩4,495 | -0.55% | 4.1만 |
|---|
| 2026.04.08 | ₩4,455 | ₩4,565 | ₩4,455 | ₩4,555 | +2.24% | 4만 |
|---|
| 2026.04.07 | ₩4,385 | ₩4,455 | ₩4,385 | ₩4,420 | +0.80% | 3만 |
|---|
| 2026.04.06 | ₩4,420 | ₩4,430 | ₩4,370 | ₩4,375 | -1.02% | 3만 |
|---|
| 2026.04.03 | ₩4,400 | ₩4,445 | ₩4,390 | ₩4,415 | +0.34% | 1.5만 |
|---|
| 2026.04.02 | ₩4,535 | ₩4,565 | ₩4,335 | ₩4,370 | -3.64% | 6.2만 |
|---|
| 2026.04.01 | ₩4,450 | ₩4,530 | ₩4,430 | ₩4,525 | +1.69% | 3.3만 |
|---|
| 2026.03.31 | ₩4,525 | ₩4,545 | ₩4,380 | ₩4,380 | -3.20% | 7.8만 |
|---|
| 2026.03.30 | ₩4,620 | ₩4,620 | ₩4,510 | ₩4,525 | -2.06% | 5.3만 |
|---|
| 2026.03.27 | ₩4,575 | ₩4,665 | ₩4,510 | ₩4,655 | +1.75% | 5.2만 |
|---|
| 2026.03.26 | ₩4,625 | ₩4,770 | ₩4,610 | ₩4,615 | -0.22% | 5만 |
|---|
| 2026.03.25 | ₩4,605 | ₩4,630 | ₩4,555 | ₩4,625 | +0.43% | 4.2만 |
|---|
| 2026.03.24 | ₩4,560 | ₩4,620 | ₩4,495 | ₩4,610 | +1.10% | 3.9만 |
|---|
| 2026.03.23 | ₩4,570 | ₩4,635 | ₩4,480 | ₩4,520 | -1.09% | 3.5만 |
|---|
| 2026.03.20 | ₩4,520 | ₩4,650 | ₩4,500 | ₩4,640 | +2.65% | 3.1만 |
|---|
| 2026.03.19 | ₩4,545 | ₩4,570 | ₩4,445 | ₩4,520 | -0.55% | 3.9만 |
|---|
| 2026.03.18 | ₩4,560 | ₩4,610 | ₩4,545 | ₩4,580 | +0.44% | 2.6만 |
|---|
| 2026.03.17 | ₩4,570 | ₩4,595 | ₩4,525 | ₩4,565 | -0.11% | 1.6만 |
|---|
| 2026.03.16 | ₩4,600 | ₩4,655 | ₩4,525 | ₩4,525 | -1.63% | 2.7만 |
|---|
| 2026.03.13 | ₩4,605 | ₩4,640 | ₩4,530 | ₩4,600 | -0.11% | 5.5만 |
|---|
| 2026.03.12 | ₩4,630 | ₩4,690 | ₩4,585 | ₩4,605 | -0.54% | 4.3만 |
|---|
| 2026.03.11 | ₩4,565 | ₩4,685 | ₩4,505 | ₩4,630 | +1.42% | 3.9만 |
|---|
| 2026.03.10 | ₩4,540 | ₩4,710 | ₩4,510 | ₩4,560 | +0.44% | 2.9만 |
|---|
| 2026.03.09 | ₩4,655 | ₩4,665 | ₩4,470 | ₩4,515 | -3.01% | 4.4만 |
|---|
| 2026.03.06 | ₩4,580 | ₩4,755 | ₩4,555 | ₩4,700 | +2.62% | 4.6만 |
|---|
| 2026.03.05 | ₩4,505 | ₩4,665 | ₩4,505 | ₩4,630 | +2.77% | 6.8만 |
|---|
| 2026.03.04 | ₩4,850 | ₩4,880 | ₩4,350 | ₩4,370 | -9.90% | 19.8만 |
|---|
| 2026.03.03 | ₩5,000 | ₩5,030 | ₩4,900 | ₩4,900 | -2.00% | 7.4만 |
|---|
| 2026.02.27 | ₩5,020 | ₩5,070 | ₩4,975 | ₩5,040 | +0.40% | 5만 |
|---|
| 2026.02.26 | ₩5,170 | ₩5,190 | ₩5,020 | ₩5,020 | -2.90% | 8만 |
|---|
| 2026.02.25 | ₩5,190 | ₩5,200 | ₩5,110 | ₩5,150 | -0.77% | 6.1만 |
|---|
| 2026.02.24 | ₩5,150 | ₩5,200 | ₩5,090 | ₩5,180 | +0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩5,150 | ₩5,210 | ₩5,110 | ₩5,150 | 0.00% | 6만 |
|---|
| 2026.02.20 | ₩5,050 | ₩5,230 | ₩5,050 | ₩5,150 | +1.98% | 10.2만 |
|---|
| 2026.02.19 | ₩5,000 | ₩5,160 | ₩5,000 | ₩5,150 | +3.00% | 9만 |
|---|
| 2026.02.13 | ₩5,090 | ₩5,090 | ₩4,995 | ₩5,000 | -1.77% | 5.1만 |
|---|
| 2026.02.12 | ₩5,100 | ₩5,130 | ₩5,050 | ₩5,090 | -0.20% | 5.2만 |
|---|
| 2026.02.11 | ₩5,050 | ₩5,100 | ₩5,030 | ₩5,090 | +0.79% | 4만 |
|---|
| 2026.02.10 | ₩5,090 | ₩5,100 | ₩5,000 | ₩5,050 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩5,000 | ₩5,080 | ₩5,000 | ₩5,050 | +1.00% | 3.2만 |
|---|
| 2026.02.06 | ₩5,010 | ₩5,050 | ₩4,880 | ₩5,000 | -0.20% | 5.9만 |
|---|
| 2026.02.05 | ₩5,130 | ₩5,130 | ₩5,000 | ₩5,050 | -1.56% | 2.7만 |
|---|
| 2026.02.04 | ₩5,010 | ₩5,100 | ₩5,000 | ₩5,080 | +1.40% | 2.9만 |
|---|
| 2026.02.03 | ₩5,010 | ₩5,050 | ₩4,955 | ₩5,010 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩4,975 | ₩5,210 | ₩4,930 | ₩4,965 | -0.20% | 7만 |
|---|
| 2026.01.30 | ₩5,080 | ₩5,100 | ₩5,000 | ₩5,000 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩5,110 | ₩5,130 | ₩5,000 | ₩5,090 | -0.39% | 5.6만 |
|---|
| 2026.01.28 | ₩5,060 | ₩5,150 | ₩5,040 | ₩5,120 | +1.19% | 6.6만 |
|---|
| 2026.01.27 | ₩5,020 | ₩5,090 | ₩4,995 | ₩5,060 | +0.80% | 7.1만 |
|---|
| 2026.01.26 | ₩4,930 | ₩5,080 | ₩4,930 | ₩5,010 | +1.62% | 7만 |
|---|
| 2026.01.23 | ₩4,845 | ₩4,945 | ₩4,840 | ₩4,935 | +1.86% | 3.8만 |
|---|
| 2026.01.22 | ₩4,835 | ₩4,875 | ₩4,805 | ₩4,840 | +0.10% | 3.2만 |
|---|
| 2026.01.21 | ₩4,895 | ₩4,900 | ₩4,785 | ₩4,830 | -1.33% | 1.9만 |
|---|
| 2026.01.20 | ₩4,800 | ₩4,935 | ₩4,775 | ₩4,910 | +2.29% | 4.1만 |
|---|
| 2026.01.19 | ₩4,870 | ₩4,870 | ₩4,785 | ₩4,805 | -1.33% | 6.3만 |
|---|
| 2026.01.16 | ₩4,880 | ₩4,890 | ₩4,835 | ₩4,870 | -0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩4,850 | ₩4,945 | ₩4,830 | ₩4,895 | +0.93% | 2.1만 |
|---|
| 2026.01.14 | ₩4,850 | ₩4,945 | ₩4,840 | ₩4,850 | 0.00% | 1.7만 |
|---|
| 2026.01.13 | ₩4,860 | ₩4,870 | ₩4,835 | ₩4,850 | -0.21% | 2만 |
|---|
| 2026.01.12 | ₩4,850 | ₩4,890 | ₩4,820 | ₩4,860 | +0.21% | 3.6만 |
|---|
| 2026.01.09 | ₩4,810 | ₩4,880 | ₩4,800 | ₩4,850 | +0.83% | 1.3만 |
|---|
| 2026.01.08 | ₩4,950 | ₩4,965 | ₩4,800 | ₩4,805 | -2.93% | 5.9만 |
|---|
| 2026.01.07 | ₩5,000 | ₩5,000 | ₩4,930 | ₩4,930 | -1.40% | 6.5만 |
|---|
| 2026.01.06 | ₩5,040 | ₩5,050 | ₩4,990 | ₩5,000 | -0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩5,050 | ₩5,090 | ₩5,020 | ₩5,040 | -0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩5,060 | ₩5,120 | ₩5,020 | ₩5,070 | +0.20% | 2.2만 |
|---|
| 2025.12.30 | ₩5,070 | ₩5,110 | ₩5,030 | ₩5,030 | -0.79% | 3.7만 |
|---|
| 2025.12.29 | ₩5,100 | ₩5,150 | ₩5,060 | ₩5,080 | -0.39% | 4.6만 |
|---|
| 2025.12.26 | ₩5,160 | ₩5,220 | ₩5,160 | ₩5,200 | +0.78% | 5.4만 |
|---|
| 2025.12.24 | ₩5,160 | ₩5,190 | ₩5,130 | ₩5,160 | 0.00% | 4.8만 |
|---|
| 2025.12.23 | ₩5,200 | ₩5,230 | ₩5,140 | ₩5,150 | -0.96% | 4.6만 |
|---|
| 2025.12.22 | ₩5,250 | ₩5,290 | ₩5,150 | ₩5,200 | -0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩5,220 | ₩5,300 | ₩5,150 | ₩5,300 | +1.53% | 5.2만 |
|---|
| 2025.12.18 | ₩5,260 | ₩5,340 | ₩5,170 | ₩5,190 | -1.33% | 10.7만 |
|---|
| 2025.12.17 | ₩5,230 | ₩5,700 | ₩5,180 | ₩5,340 | +2.10% | 77만 |
|---|
| 2025.12.16 | ₩5,240 | ₩5,300 | ₩5,140 | ₩5,180 | -1.15% | 3.9만 |
|---|
| 2025.12.15 | ₩5,270 | ₩5,300 | ₩5,210 | ₩5,240 | -0.57% | 2.3만 |
|---|
| 2025.12.12 | ₩5,310 | ₩5,320 | ₩5,210 | ₩5,300 | -0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩5,160 | ₩5,310 | ₩5,160 | ₩5,310 | +2.91% | 5만 |
|---|
| 2025.12.10 | ₩5,200 | ₩5,210 | ₩5,130 | ₩5,160 | -0.77% | 3.8만 |
|---|
| 2025.12.09 | ₩5,230 | ₩5,230 | ₩5,150 | ₩5,190 | -0.76% | 1.9만 |
|---|
| 2025.12.08 | ₩5,220 | ₩5,350 | ₩5,190 | ₩5,230 | +0.19% | 3.6만 |
|---|
| 2025.12.05 | ₩5,160 | ₩5,270 | ₩5,110 | ₩5,250 | +1.74% | 3.4만 |
|---|
| 2025.12.04 | ₩5,240 | ₩5,250 | ₩5,090 | ₩5,150 | -1.72% | 3.3만 |
|---|
| 2025.12.03 | ₩5,180 | ₩5,250 | ₩5,170 | ₩5,240 | +1.16% | 1.8만 |
|---|
| 2025.12.02 | ₩5,190 | ₩5,190 | ₩5,120 | ₩5,180 | -0.19% | 3.5만 |
|---|
| 2025.12.01 | ₩5,230 | ₩5,280 | ₩5,160 | ₩5,200 | -0.57% | 2.8만 |
|---|
| 2025.11.28 | ₩5,130 | ₩5,270 | ₩5,130 | ₩5,260 | +2.53% | 2.7만 |
|---|
| 2025.11.27 | ₩5,160 | ₩5,200 | ₩5,120 | ₩5,140 | -0.39% | 1.4만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,210 | ₩5,020 | ₩5,170 | +2.17% | 5.2만 |
|---|
| 2025.11.25 | ₩5,100 | ₩5,150 | ₩4,995 | ₩5,020 | -1.57% | 3만 |
|---|
| 2025.11.24 | ₩5,050 | ₩5,130 | ₩5,000 | ₩5,100 | +0.99% | 1.6만 |
|---|
| 2025.11.21 | ₩5,050 | ₩5,080 | ₩4,980 | ₩5,040 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩5,110 | ₩5,180 | ₩5,070 | ₩5,080 | -0.59% | 4.8만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,230 | ₩5,060 | ₩5,080 | -2.87% | 7.1만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,360 | ₩5,090 | ₩5,220 | -2.61% | 9.6만 |
|---|
| 2025.11.17 | ₩5,400 | ₩5,410 | ₩5,280 | ₩5,360 | -0.74% | 4.3만 |
|---|
| 2025.11.14 | ₩5,390 | ₩5,520 | ₩5,360 | ₩5,420 | +0.56% | 3.8만 |
|---|
| 2025.11.13 | ₩5,460 | ₩5,510 | ₩5,430 | ₩5,470 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩5,270 | ₩5,460 | ₩5,270 | ₩5,460 | +3.61% | 4.7만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,400 | ₩5,230 | ₩5,260 | -0.38% | 3.5만 |
|---|
| 2025.11.10 | ₩5,240 | ₩5,330 | ₩5,240 | ₩5,320 | +1.53% | 2.5만 |
|---|
| 2025.11.07 | ₩5,320 | ₩5,320 | ₩5,160 | ₩5,230 | -1.69% | 4.6만 |
|---|
| 2025.11.06 | ₩5,280 | ₩5,410 | ₩5,230 | ₩5,330 | +0.95% | 4만 |
|---|
| 2025.11.05 | ₩5,370 | ₩5,370 | ₩5,170 | ₩5,280 | -1.68% | 8.5만 |
|---|
| 2025.11.04 | ₩5,330 | ₩5,410 | ₩5,300 | ₩5,330 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩5,450 | ₩5,470 | ₩5,330 | ₩5,340 | -2.02% | 5.5만 |
|---|
| 2025.10.31 | ₩5,390 | ₩5,470 | ₩5,380 | ₩5,450 | +1.11% | 1.6만 |
|---|
| 2025.10.30 | ₩5,510 | ₩5,520 | ₩5,400 | ₩5,400 | -2.00% | 5.7만 |
|---|
| 2025.10.29 | ₩5,540 | ₩5,560 | ₩5,490 | ₩5,500 | -0.72% | 3.8만 |
|---|
| 2025.10.28 | ₩5,500 | ₩5,580 | ₩5,470 | ₩5,550 | +0.91% | 3.7만 |
|---|
| 2025.10.27 | ₩5,460 | ₩5,530 | ₩5,450 | ₩5,500 | +0.73% | 3.9만 |
|---|
| 2025.10.24 | ₩5,490 | ₩5,500 | ₩5,440 | ₩5,460 | -0.55% | 2.8만 |
|---|
| 2025.10.23 | ₩5,520 | ₩5,530 | ₩5,450 | ₩5,490 | -0.54% | 2.1만 |
|---|
| 2025.10.22 | ₩5,540 | ₩5,570 | ₩5,400 | ₩5,530 | -0.18% | 3.6만 |
|---|
| 2025.10.21 | ₩5,470 | ₩5,540 | ₩5,460 | ₩5,520 | +0.91% | 2.3만 |
|---|
| 2025.10.20 | ₩5,450 | ₩5,520 | ₩5,400 | ₩5,480 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩5,590 | ₩5,590 | ₩5,450 | ₩5,450 | -2.50% | 4.2만 |
|---|
| 2025.10.16 | ₩5,620 | ₩5,660 | ₩5,570 | ₩5,590 | -0.53% | 2.5만 |
|---|
| 2025.10.15 | ₩5,570 | ₩5,620 | ₩5,500 | ₩5,620 | +0.90% | 3.3만 |
|---|
| 2025.10.14 | ₩5,570 | ₩5,610 | ₩5,460 | ₩5,520 | -0.90% | 5.5만 |
|---|
| 2025.10.13 | ₩5,600 | ₩5,650 | ₩5,520 | ₩5,580 | -0.36% | 3.4만 |
|---|