시장 데이터를 불러오는 중
전체 종목
네이처셀 과거 주가
007390.KQ · KOSDAQ
주요 제품·사업: 닥터쥬크르
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007390.KQ · KOSDAQ
주요 제품·사업: 닥터쥬크르
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,700 | ₩24,900 | ₩24,100 | ₩24,550 | -0.61% | 18.5만 |
| 2026.10.07 | ₩24,850 | ₩25,200 | ₩24,500 | ₩24,700 | -0.60% | 11.1만 |
| 2026.10.06 | ₩24,650 | ₩25,200 | ₩24,650 | ₩24,750 | +0.41% | 16.1만 |
| 2026.10.02 | ₩25,350 | ₩25,800 | ₩24,600 | ₩24,750 | -2.37% | 19.2만 |
| 2026.10.01 | ₩24,050 | ₩25,100 | ₩23,850 | ₩25,100 | +4.37% | 23.5만 |
| 2026.09.30 | ₩24,250 | ₩24,650 | ₩24,050 | ₩24,150 | -0.41% | 14.2만 |
| 2026.09.29 | ₩24,800 | ₩24,850 | ₩23,850 | ₩24,350 | -1.81% | 27.5만 |
| 2026.09.28 | ₩24,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,750 |
| ₩25,400 |
| +2.63% |
| 27.2만 |
| 2026.09.23 | ₩24,800 | ₩25,050 | ₩24,500 | ₩24,650 | -0.60% | 10.7만 |
|---|
| 2026.09.22 | ₩25,050 | ₩25,250 | ₩24,750 | ₩24,900 | -0.60% | 11.6만 |
|---|
| 2026.09.21 | ₩24,450 | ₩25,100 | ₩24,200 | ₩25,000 | +2.25% | 14.7만 |
|---|
| 2026.09.18 | ₩24,750 | ₩24,900 | ₩24,550 | ₩24,550 | -0.81% | 12.5만 |
|---|
| 2026.09.17 | ₩24,950 | ₩25,250 | ₩24,600 | ₩24,600 | -1.40% | 8.7만 |
|---|
| 2026.09.16 | ₩24,700 | ₩24,950 | ₩24,500 | ₩24,900 | +0.81% | 11.1만 |
|---|
| 2026.09.15 | ₩25,100 | ₩25,350 | ₩24,250 | ₩24,850 | -1.00% | 22.6만 |
|---|
| 2026.09.14 | ₩25,050 | ₩25,500 | ₩24,950 | ₩25,350 | +1.20% | 17.8만 |
|---|
| 2026.09.11 | ₩24,900 | ₩25,300 | ₩24,850 | ₩25,100 | +0.80% | 13.3만 |
|---|
| 2026.09.10 | ₩24,600 | ₩25,500 | ₩24,500 | ₩25,500 | +3.66% | 27.5만 |
|---|
| 2026.09.09 | ₩24,300 | ₩25,100 | ₩24,300 | ₩24,800 | +2.06% | 20.8만 |
|---|
| 2026.09.08 | ₩24,300 | ₩25,450 | ₩24,300 | ₩24,600 | +1.23% | 19.6만 |
|---|
| 2026.09.07 | ₩24,050 | ₩24,850 | ₩23,900 | ₩24,700 | +2.70% | 13.4만 |
|---|
| 2026.09.04 | ₩24,550 | ₩24,800 | ₩23,950 | ₩23,950 | -2.44% | 16.6만 |
|---|
| 2026.09.03 | ₩24,000 | ₩24,250 | ₩23,250 | ₩23,900 | -0.42% | 21.3만 |
|---|
| 2026.09.02 | ₩25,150 | ₩25,250 | ₩23,600 | ₩23,650 | -5.96% | 32.4만 |
|---|
| 2026.09.01 | ₩25,400 | ₩26,350 | ₩25,150 | ₩25,800 | +1.57% | 25.3만 |
|---|
| 2026.08.31 | ₩24,850 | ₩26,250 | ₩24,450 | ₩26,000 | +4.63% | 32.2만 |
|---|
| 2026.08.28 | ₩26,500 | ₩27,750 | ₩24,700 | ₩25,250 | -4.72% | 44.1만 |
|---|
| 2026.08.27 | ₩23,950 | ₩28,000 | ₩23,650 | ₩26,150 | +9.19% | 62.2만 |
|---|
| 2026.08.26 | ₩24,650 | ₩24,900 | ₩22,550 | ₩24,450 | -0.81% | 49.3만 |
|---|
| 2026.08.25 | ₩23,300 | ₩24,950 | ₩22,800 | ₩24,850 | +6.65% | 33.7만 |
|---|
| 2026.08.24 | ₩23,550 | ₩24,200 | ₩23,000 | ₩23,600 | +0.21% | 22.3만 |
|---|
| 2026.08.21 | ₩22,950 | ₩24,050 | ₩22,650 | ₩23,750 | +3.49% | 34.9만 |
|---|
| 2026.08.20 | ₩23,350 | ₩24,600 | ₩23,200 | ₩23,400 | +0.21% | 34.4만 |
|---|
| 2026.08.19 | ₩22,000 | ₩23,100 | ₩21,650 | ₩22,550 | +2.50% | 23.8만 |
|---|
| 2026.08.18 | ₩23,900 | ₩24,150 | ₩22,400 | ₩22,600 | -5.44% | 31.5만 |
|---|
| 2026.08.14 | ₩23,450 | ₩24,100 | ₩22,950 | ₩23,400 | -0.21% | 25만 |
|---|
| 2026.08.13 | ₩23,050 | ₩23,850 | ₩22,900 | ₩23,600 | +2.39% | 25.6만 |
|---|
| 2026.08.12 | ₩23,050 | ₩23,350 | ₩22,400 | ₩23,050 | 0.00% | 25.6만 |
|---|
| 2026.08.11 | ₩22,850 | ₩23,950 | ₩22,650 | ₩23,400 | +2.41% | 36.5만 |
|---|
| 2026.08.10 | ₩22,300 | ₩23,700 | ₩22,300 | ₩22,900 | +2.69% | 40.3만 |
|---|
| 2026.08.07 | ₩21,850 | ₩22,350 | ₩21,350 | ₩22,250 | +1.83% | 30.5만 |
|---|
| 2026.08.06 | ₩22,050 | ₩22,450 | ₩21,150 | ₩21,850 | -0.91% | 32.1만 |
|---|
| 2026.08.05 | ₩22,300 | ₩22,650 | ₩21,500 | ₩22,150 | -0.67% | 53.6만 |
|---|
| 2026.08.04 | ₩21,000 | ₩22,300 | ₩21,000 | ₩21,950 | +4.52% | 43.6만 |
|---|
| 2026.08.03 | ₩21,450 | ₩22,900 | ₩20,550 | ₩21,150 | -1.40% | 61.4만 |
|---|
| 2026.07.31 | ₩22,800 | ₩23,450 | ₩21,850 | ₩22,000 | -3.51% | 48.2만 |
|---|
| 2026.07.30 | ₩22,700 | ₩24,100 | ₩22,050 | ₩22,800 | +0.44% | 45.5만 |
|---|
| 2026.07.29 | ₩23,200 | ₩23,600 | ₩20,600 | ₩22,700 | -2.16% | 58.5만 |
|---|
| 2026.07.28 | ₩23,400 | ₩23,600 | ₩22,600 | ₩23,250 | -0.64% | 28.7만 |
|---|
| 2026.07.27 | ₩24,400 | ₩24,850 | ₩23,450 | ₩24,150 | -1.02% | 34.2만 |
|---|
| 2026.07.24 | ₩23,450 | ₩24,600 | ₩23,200 | ₩24,100 | +2.77% | 32.8만 |
|---|
| 2026.07.23 | ₩23,200 | ₩24,200 | ₩22,950 | ₩24,050 | +3.66% | 32.4만 |
|---|
| 2026.07.22 | ₩24,850 | ₩25,000 | ₩22,600 | ₩22,650 | -8.85% | 44.9만 |
|---|
| 2026.07.21 | ₩22,650 | ₩25,400 | ₩22,100 | ₩24,750 | +9.27% | 55.9만 |
|---|
| 2026.07.20 | ₩23,800 | ₩23,800 | ₩22,200 | ₩22,700 | -4.62% | 32.4만 |
|---|
| 2026.07.16 | ₩25,450 | ₩26,300 | ₩24,650 | ₩25,000 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩24,750 | ₩26,650 | ₩24,750 | ₩26,100 | +5.45% | 51.9만 |
|---|
| 2026.07.14 | ₩22,950 | ₩27,000 | ₩22,500 | ₩25,000 | +8.93% | 76.1만 |
|---|
| 2026.07.13 | ₩25,000 | ₩25,650 | ₩22,900 | ₩23,400 | -6.40% | 57.1만 |
|---|
| 2026.07.10 | ₩26,850 | ₩27,250 | ₩23,900 | ₩25,200 | -6.15% | 142.2만 |
|---|
| 2026.07.09 | ₩22,150 | ₩28,250 | ₩21,700 | ₩28,250 | +27.54% | 60.9만 |
|---|
| 2026.07.08 | ₩22,650 | ₩22,900 | ₩21,450 | ₩21,750 | -3.97% | 23.7만 |
|---|
| 2026.07.07 | ₩22,400 | ₩23,600 | ₩21,750 | ₩23,050 | +2.90% | 27.9만 |
|---|
| 2026.07.06 | ₩23,550 | ₩24,000 | ₩22,000 | ₩22,400 | -4.88% | 27.9만 |
|---|
| 2026.07.03 | ₩21,750 | ₩23,900 | ₩20,450 | ₩23,800 | +9.43% | 47.1만 |
|---|
| 2026.07.02 | ₩22,650 | ₩22,700 | ₩21,400 | ₩21,850 | -3.53% | 39.9만 |
|---|
| 2026.07.01 | ₩23,250 | ₩24,250 | ₩22,550 | ₩23,150 | -0.43% | 30만 |
|---|
| 2026.06.30 | ₩24,250 | ₩24,250 | ₩22,850 | ₩23,250 | -4.12% | 35.3만 |
|---|
| 2026.06.29 | ₩24,500 | ₩25,600 | ₩23,500 | ₩24,750 | +1.02% | 36만 |
|---|
| 2026.06.26 | ₩24,350 | ₩24,950 | ₩23,450 | ₩23,800 | -2.26% | 49.1만 |
|---|
| 2026.06.25 | ₩25,600 | ₩26,600 | ₩24,500 | ₩24,550 | -4.10% | 38.8만 |
|---|
| 2026.06.24 | ₩25,400 | ₩26,500 | ₩24,600 | ₩25,900 | +1.97% | 37.4만 |
|---|
| 2026.06.23 | ₩27,200 | ₩27,500 | ₩24,500 | ₩25,100 | -7.72% | 64만 |
|---|
| 2026.06.22 | ₩28,800 | ₩29,000 | ₩26,500 | ₩27,500 | -4.51% | 47.1만 |
|---|
| 2026.06.19 | ₩30,400 | ₩30,650 | ₩28,700 | ₩29,050 | -4.44% | 53만 |
|---|
| 2026.06.18 | ₩31,550 | ₩32,500 | ₩30,550 | ₩30,650 | -2.85% | 30.9만 |
|---|
| 2026.06.17 | ₩30,500 | ₩32,600 | ₩29,150 | ₩32,200 | +5.57% | 64.2만 |
|---|
| 2026.06.16 | ₩30,300 | ₩32,250 | ₩30,200 | ₩30,550 | +0.83% | 52.4만 |
|---|
| 2026.06.15 | ₩31,900 | ₩32,100 | ₩29,950 | ₩30,550 | -4.23% | 58.5만 |
|---|
| 2026.06.12 | ₩32,450 | ₩34,600 | ₩31,400 | ₩32,000 | -1.39% | 99.7만 |
|---|
| 2026.06.11 | ₩30,100 | ₩32,500 | ₩29,650 | ₩32,200 | +6.98% | 113.3만 |
|---|
| 2026.06.10 | ₩29,650 | ₩32,600 | ₩28,700 | ₩30,800 | +3.88% | 941 |
|---|
| 2026.06.09 | ₩30,100 | ₩31,800 | ₩28,200 | ₩29,700 | -1.33% | 85만 |
|---|
| 2026.06.08 | ₩31,500 | ₩33,700 | ₩29,050 | ₩29,450 | -6.51% | 105.1만 |
|---|
| 2026.06.05 | ₩35,750 | ₩36,350 | ₩32,450 | ₩33,950 | -5.03% | 148.1만 |
|---|
| 2026.06.04 | ₩32,650 | ₩34,600 | ₩30,900 | ₩34,550 | +5.82% | 200.4만 |
|---|
| 2026.06.02 | ₩27,350 | ₩33,500 | ₩25,100 | ₩30,750 | +12.43% | 322.9만 |
|---|
| 2026.06.01 | ₩29,500 | ₩29,500 | ₩26,975 | ₩27,300 | -7.46% | 189.6만 |
|---|
| 2026.05.29 | ₩32,700 | ₩32,700 | ₩29,750 | ₩30,400 | -7.03% | 132.1만 |
|---|
| 2026.05.28 | ₩31,900 | ₩33,100 | ₩29,000 | ₩32,300 | +1.25% | 243.4만 |
|---|
| 2026.05.27 | ₩33,600 | ₩36,950 | ₩30,550 | ₩32,000 | -4.76% | 436.9만 |
|---|
| 2026.05.26 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 8만 |
|---|
| 2026.05.22 | ₩22,500 | ₩22,500 | ₩22,500 | ₩22,500 | 0.00% | 10.9만 |
|---|
| 2026.05.21 | ₩18,350 | ₩18,800 | ₩16,710 | ₩17,310 | -5.67% | 57.9만 |
|---|
| 2026.05.20 | ₩18,830 | ₩18,840 | ₩17,720 | ₩18,040 | -4.20% | 29.6만 |
|---|
| 2026.05.19 | ₩18,260 | ₩19,400 | ₩17,950 | ₩19,010 | +4.11% | 52만 |
|---|
| 2026.05.18 | ₩17,760 | ₩17,800 | ₩16,550 | ₩17,500 | -1.46% | 28.4만 |
|---|
| 2026.05.15 | ₩18,290 | ₩18,430 | ₩17,410 | ₩18,000 | -1.59% | 32.3만 |
|---|
| 2026.05.14 | ₩18,330 | ₩18,640 | ₩17,840 | ₩18,260 | -0.38% | 25.2만 |
|---|
| 2026.05.13 | ₩19,200 | ₩19,500 | ₩17,960 | ₩18,140 | -5.52% | 43만 |
|---|
| 2026.05.12 | ₩18,850 | ₩19,960 | ₩18,500 | ₩19,190 | +1.80% | 60.3만 |
|---|
| 2026.05.11 | ₩18,960 | ₩19,500 | ₩18,680 | ₩18,720 | -1.27% | 36.8만 |
|---|
| 2026.05.08 | ₩19,480 | ₩19,490 | ₩19,010 | ₩19,070 | -2.10% | 21.9만 |
|---|
| 2026.05.07 | ₩19,630 | ₩19,750 | ₩19,040 | ₩19,040 | -3.01% | 32.3만 |
|---|
| 2026.05.06 | ₩20,450 | ₩20,450 | ₩19,620 | ₩19,880 | -2.79% | 42.2만 |
|---|
| 2026.05.04 | ₩19,470 | ₩20,500 | ₩19,300 | ₩20,400 | +4.78% | 52.7만 |
|---|
| 2026.04.30 | ₩19,630 | ₩19,800 | ₩19,110 | ₩19,150 | -2.45% | 33.8만 |
|---|
| 2026.04.29 | ₩20,200 | ₩20,200 | ₩19,590 | ₩19,820 | -1.88% | 37.6만 |
|---|
| 2026.04.28 | ₩20,100 | ₩20,300 | ₩19,930 | ₩20,200 | +0.50% | 26.7만 |
|---|
| 2026.04.27 | ₩20,000 | ₩20,550 | ₩20,000 | ₩20,100 | +0.50% | 28.7만 |
|---|
| 2026.04.24 | ₩20,300 | ₩20,500 | ₩19,960 | ₩20,100 | -0.99% | 19.7만 |
|---|
| 2026.04.23 | ₩20,500 | ₩20,900 | ₩20,050 | ₩20,500 | 0.00% | 20.5만 |
|---|
| 2026.04.22 | ₩19,600 | ₩20,750 | ₩19,480 | ₩20,650 | +5.36% | 31만 |
|---|
| 2026.04.21 | ₩20,950 | ₩21,400 | ₩20,600 | ₩20,650 | -1.43% | 22.4만 |
|---|
| 2026.04.20 | ₩20,850 | ₩21,250 | ₩20,550 | ₩20,550 | -1.44% | 21만 |
|---|
| 2026.04.17 | ₩20,550 | ₩20,850 | ₩20,400 | ₩20,600 | +0.24% | 15.7만 |
|---|
| 2026.04.16 | ₩21,550 | ₩21,550 | ₩20,500 | ₩20,600 | -4.41% | 36.9만 |
|---|
| 2026.04.15 | ₩21,000 | ₩21,900 | ₩20,950 | ₩21,500 | +2.38% | 51.3만 |
|---|
| 2026.04.14 | ₩20,450 | ₩20,900 | ₩20,050 | ₩20,350 | -0.49% | 23.4만 |
|---|
| 2026.04.13 | ₩19,260 | ₩21,100 | ₩18,900 | ₩20,300 | +5.40% | 76만 |
|---|
| 2026.04.10 | ₩19,250 | ₩19,490 | ₩18,810 | ₩18,870 | -1.97% | 37.4만 |
|---|
| 2026.04.09 | ₩17,930 | ₩18,860 | ₩17,920 | ₩18,500 | +3.18% | 48만 |
|---|
| 2026.04.08 | ₩18,280 | ₩18,560 | ₩18,000 | ₩18,200 | -0.44% | 46.1만 |
|---|
| 2026.04.07 | ₩16,900 | ₩18,090 | ₩16,900 | ₩17,280 | +2.25% | 34.5만 |
|---|
| 2026.04.06 | ₩17,060 | ₩17,250 | ₩16,860 | ₩16,900 | -0.94% | 20.4만 |
|---|
| 2026.04.03 | ₩17,480 | ₩17,620 | ₩17,030 | ₩17,050 | -2.46% | 25만 |
|---|
| 2026.04.02 | ₩17,940 | ₩18,690 | ₩17,210 | ₩17,450 | -2.73% | 44.5만 |
|---|
| 2026.04.01 | ₩17,990 | ₩17,990 | ₩17,570 | ₩17,850 | -0.78% | 25.1만 |
|---|
| 2026.03.31 | ₩17,650 | ₩18,270 | ₩17,100 | ₩17,310 | -1.93% | 34.2만 |
|---|
| 2026.03.30 | ₩17,850 | ₩18,280 | ₩17,630 | ₩17,720 | -0.73% | 24.5만 |
|---|
| 2026.03.27 | ₩16,580 | ₩18,700 | ₩16,550 | ₩18,280 | +10.25% | 78.7만 |
|---|
| 2026.03.26 | ₩18,370 | ₩18,510 | ₩16,570 | ₩17,100 | -6.91% | 82.1만 |
|---|
| 2026.03.25 | ₩17,800 | ₩18,340 | ₩17,770 | ₩18,300 | +2.81% | 29.7만 |
|---|
| 2026.03.24 | ₩18,000 | ₩18,360 | ₩17,440 | ₩17,600 | -2.22% | 34.4만 |
|---|
| 2026.03.23 | ₩17,650 | ₩18,560 | ₩17,420 | ₩17,530 | -0.68% | 51.1만 |
|---|
| 2026.03.20 | ₩17,850 | ₩18,550 | ₩17,610 | ₩18,000 | +0.84% | 36.2만 |
|---|
| 2026.03.19 | ₩18,260 | ₩18,440 | ₩17,590 | ₩17,720 | -2.96% | 58.7만 |
|---|
| 2026.03.18 | ₩18,410 | ₩18,700 | ₩18,250 | ₩18,440 | +0.16% | 29만 |
|---|
| 2026.03.17 | ₩18,620 | ₩18,800 | ₩17,710 | ₩18,150 | -2.52% | 48.3만 |
|---|
| 2026.03.16 | ₩18,690 | ₩18,950 | ₩17,570 | ₩18,380 | -1.66% | 138.5만 |
|---|
| 2026.03.13 | ₩18,300 | ₩20,500 | ₩18,120 | ₩20,250 | +10.66% | 71만 |
|---|
| 2026.03.12 | ₩18,550 | ₩18,850 | ₩18,280 | ₩18,510 | -0.22% | 41.4만 |
|---|
| 2026.03.11 | ₩19,210 | ₩19,340 | ₩18,610 | ₩18,680 | -2.76% | 50.8만 |
|---|
| 2026.03.10 | ₩20,050 | ₩20,050 | ₩19,160 | ₩19,200 | -4.24% | 30.3만 |
|---|
| 2026.03.09 | ₩18,750 | ₩19,400 | ₩18,180 | ₩19,200 | +2.40% | 38.5만 |
|---|
| 2026.03.06 | ₩19,260 | ₩20,300 | ₩19,190 | ₩19,850 | +3.06% | 28.6만 |
|---|
| 2026.03.05 | ₩19,900 | ₩20,700 | ₩19,060 | ₩19,770 | -0.65% | 67.8만 |
|---|
| 2026.03.04 | ₩19,310 | ₩20,350 | ₩17,590 | ₩18,150 | -6.01% | 85.7만 |
|---|
| 2026.03.03 | ₩20,950 | ₩21,750 | ₩20,350 | ₩20,350 | -2.86% | 45.2만 |
|---|
| 2026.02.27 | ₩21,600 | ₩21,850 | ₩21,300 | ₩21,500 | -0.46% | 24.6만 |
|---|
| 2026.02.26 | ₩21,900 | ₩21,950 | ₩21,400 | ₩21,600 | -1.37% | 35.2만 |
|---|
| 2026.02.25 | ₩22,850 | ₩22,850 | ₩22,050 | ₩22,150 | -3.06% | 29.6만 |
|---|
| 2026.02.24 | ₩23,150 | ₩23,400 | ₩22,700 | ₩22,800 | -1.51% | 25.2만 |
|---|
| 2026.02.23 | ₩23,650 | ₩24,300 | ₩23,000 | ₩23,050 | -2.54% | 34.8만 |
|---|
| 2026.02.20 | ₩23,700 | ₩24,100 | ₩23,500 | ₩23,700 | 0.00% | 23.2만 |
|---|
| 2026.02.19 | ₩23,500 | ₩24,175 | ₩23,050 | ₩23,950 | +1.91% | 49.7만 |
|---|
| 2026.02.13 | ₩23,700 | ₩24,100 | ₩23,400 | ₩23,900 | +0.84% | 26.4만 |
|---|
| 2026.02.12 | ₩23,050 | ₩24,300 | ₩23,050 | ₩23,900 | +3.69% | 31.7만 |
|---|
| 2026.02.11 | ₩22,850 | ₩23,750 | ₩22,700 | ₩23,050 | +0.88% | 26.3만 |
|---|
| 2026.02.10 | ₩23,100 | ₩23,600 | ₩22,800 | ₩22,800 | -1.30% | 23.2만 |
|---|
| 2026.02.09 | ₩22,900 | ₩23,450 | ₩22,800 | ₩23,250 | +1.53% | 28.1만 |
|---|
| 2026.02.06 | ₩23,100 | ₩23,300 | ₩22,300 | ₩22,800 | -1.30% | 38만 |
|---|
| 2026.02.05 | ₩23,400 | ₩24,500 | ₩23,300 | ₩24,000 | +2.56% | 44.3만 |
|---|
| 2026.02.04 | ₩23,550 | ₩24,850 | ₩23,250 | ₩24,000 | +1.91% | 41.6만 |
|---|
| 2026.02.03 | ₩25,450 | ₩25,500 | ₩23,000 | ₩23,850 | -6.29% | 74.6만 |
|---|
| 2026.02.02 | ₩24,400 | ₩25,750 | ₩24,100 | ₩24,500 | +0.41% | 74.1만 |
|---|
| 2026.01.30 | ₩25,650 | ₩26,800 | ₩25,000 | ₩25,250 | -1.56% | 112.1만 |
|---|
| 2026.01.29 | ₩24,600 | ₩25,600 | ₩24,000 | ₩25,400 | +3.25% | 115.1만 |
|---|
| 2026.01.28 | ₩23,400 | ₩24,500 | ₩23,100 | ₩24,150 | +3.21% | 96.5만 |
|---|
| 2026.01.27 | ₩21,800 | ₩24,150 | ₩21,700 | ₩23,400 | +7.34% | 135.1만 |
|---|
| 2026.01.26 | ₩20,900 | ₩22,200 | ₩20,750 | ₩22,100 | +5.74% | 103만 |
|---|
| 2026.01.23 | ₩20,100 | ₩21,150 | ₩19,990 | ₩20,950 | +4.23% | 63만 |
|---|
| 2026.01.22 | ₩19,610 | ₩20,200 | ₩19,250 | ₩20,100 | +2.50% | 41.7만 |
|---|
| 2026.01.21 | ₩19,710 | ₩20,000 | ₩19,480 | ₩19,600 | -0.56% | 44.4만 |
|---|
| 2026.01.20 | ₩19,470 | ₩20,400 | ₩19,290 | ₩20,100 | +3.24% | 42.7만 |
|---|
| 2026.01.19 | ₩19,980 | ₩20,050 | ₩19,610 | ₩19,640 | -1.70% | 41.6만 |
|---|
| 2026.01.16 | ₩20,250 | ₩20,450 | ₩19,950 | ₩20,100 | -0.74% | 26.6만 |
|---|
| 2026.01.15 | ₩19,890 | ₩20,500 | ₩19,810 | ₩20,250 | +1.81% | 20.8만 |
|---|
| 2026.01.14 | ₩20,100 | ₩20,150 | ₩19,800 | ₩19,950 | -0.75% | 36.3만 |
|---|
| 2026.01.13 | ₩20,500 | ₩20,550 | ₩20,100 | ₩20,300 | -0.98% | 27만 |
|---|
| 2026.01.12 | ₩20,350 | ₩20,650 | ₩20,150 | ₩20,400 | +0.25% | 24.8만 |
|---|
| 2026.01.09 | ₩20,550 | ₩20,700 | ₩20,000 | ₩20,500 | -0.24% | 27.8만 |
|---|
| 2026.01.08 | ₩20,350 | ₩21,000 | ₩20,350 | ₩20,700 | +1.72% | 29.3만 |
|---|
| 2026.01.07 | ₩20,950 | ₩21,000 | ₩20,350 | ₩20,600 | -1.67% | 42.9만 |
|---|
| 2026.01.06 | ₩21,800 | ₩21,800 | ₩21,050 | ₩21,150 | -2.98% | 47.6만 |
|---|
| 2026.01.05 | ₩22,400 | ₩22,450 | ₩21,900 | ₩21,900 | -2.23% | 38.7만 |
|---|
| 2026.01.02 | ₩21,850 | ₩22,500 | ₩21,850 | ₩22,200 | +1.60% | 25만 |
|---|
| 2025.12.30 | ₩22,000 | ₩22,150 | ₩21,800 | ₩21,800 | -0.91% | 19.5만 |
|---|
| 2025.12.29 | ₩22,000 | ₩22,300 | ₩21,650 | ₩22,050 | +0.23% | 24.9만 |
|---|
| 2025.12.26 | ₩22,050 | ₩22,200 | ₩21,550 | ₩21,900 | -0.68% | 35.5만 |
|---|
| 2025.12.24 | ₩22,600 | ₩22,800 | ₩22,050 | ₩22,250 | -1.55% | 25.5만 |
|---|
| 2025.12.23 | ₩22,550 | ₩22,900 | ₩22,300 | ₩22,800 | +1.11% | 30.6만 |
|---|
| 2025.12.22 | ₩22,250 | ₩22,700 | ₩22,000 | ₩22,400 | +0.67% | 32.8만 |
|---|
| 2025.12.19 | ₩22,050 | ₩22,350 | ₩21,700 | ₩22,100 | +0.23% | 26.6만 |
|---|
| 2025.12.18 | ₩22,200 | ₩22,300 | ₩21,750 | ₩21,900 | -1.35% | 27.9만 |
|---|
| 2025.12.17 | ₩22,650 | ₩22,900 | ₩22,450 | ₩22,650 | 0.00% | 25.2만 |
|---|
| 2025.12.16 | ₩22,900 | ₩23,200 | ₩22,500 | ₩22,900 | 0.00% | 41만 |
|---|
| 2025.12.15 | ₩24,150 | ₩24,300 | ₩22,350 | ₩23,000 | -4.76% | 110.1만 |
|---|
| 2025.12.12 | ₩21,950 | ₩22,300 | ₩21,750 | ₩22,250 | +1.37% | 16.9만 |
|---|
| 2025.12.11 | ₩22,250 | ₩22,400 | ₩21,700 | ₩21,900 | -1.57% | 36.5만 |
|---|
| 2025.12.10 | ₩22,050 | ₩22,550 | ₩21,900 | ₩22,150 | +0.45% | 22.3만 |
|---|
| 2025.12.09 | ₩21,800 | ₩22,300 | ₩21,650 | ₩22,000 | +0.92% | 21.3만 |
|---|
| 2025.12.08 | ₩22,200 | ₩22,650 | ₩21,600 | ₩21,950 | -1.13% | 37.3만 |
|---|
| 2025.12.05 | ₩22,500 | ₩22,750 | ₩22,200 | ₩22,350 | -0.67% | 26.3만 |
|---|
| 2025.12.04 | ₩22,600 | ₩23,000 | ₩22,050 | ₩22,250 | -1.55% | 36.8만 |
|---|
| 2025.12.03 | ₩23,350 | ₩23,550 | ₩22,700 | ₩22,800 | -2.36% | 28.2만 |
|---|
| 2025.12.02 | ₩22,900 | ₩23,550 | ₩22,450 | ₩23,450 | +2.40% | 31.8만 |
|---|
| 2025.12.01 | ₩22,400 | ₩24,100 | ₩22,250 | ₩22,950 | +2.46% | 75.4만 |
|---|
| 2025.11.28 | ₩21,250 | ₩22,400 | ₩21,000 | ₩22,200 | +4.47% | 48.8만 |
|---|
| 2025.11.27 | ₩21,150 | ₩21,350 | ₩20,750 | ₩21,300 | +0.71% | 33만 |
|---|
| 2025.11.26 | ₩21,250 | ₩21,500 | ₩20,750 | ₩21,100 | -0.71% | 42만 |
|---|
| 2025.11.25 | ₩22,400 | ₩22,450 | ₩20,900 | ₩21,400 | -4.46% | 71.3만 |
|---|
| 2025.11.24 | ₩23,650 | ₩24,150 | ₩22,150 | ₩22,300 | -5.71% | 55.4만 |
|---|
| 2025.11.21 | ₩25,200 | ₩25,400 | ₩23,250 | ₩23,550 | -6.55% | 105.7만 |
|---|
| 2025.11.20 | ₩27,200 | ₩27,850 | ₩26,700 | ₩26,900 | -1.10% | 45.6만 |
|---|
| 2025.11.19 | ₩27,100 | ₩27,750 | ₩26,250 | ₩27,400 | +1.11% | 37.8만 |
|---|
| 2025.11.18 | ₩27,650 | ₩28,050 | ₩26,450 | ₩26,750 | -3.25% | 42.1만 |
|---|
| 2025.11.17 | ₩28,050 | ₩28,150 | ₩25,850 | ₩27,650 | -1.43% | 56.1만 |
|---|
| 2025.11.14 | ₩28,050 | ₩28,700 | ₩27,050 | ₩27,300 | -2.67% | 66.5만 |
|---|
| 2025.11.13 | ₩27,150 | ₩29,600 | ₩26,850 | ₩28,750 | +5.89% | 168.3만 |
|---|
| 2025.11.12 | ₩26,100 | ₩27,450 | ₩25,750 | ₩26,950 | +3.26% | 64.7만 |
|---|
| 2025.11.11 | ₩26,100 | ₩26,700 | ₩25,150 | ₩25,950 | -0.57% | 64.2만 |
|---|
| 2025.11.10 | ₩25,550 | ₩26,150 | ₩25,100 | ₩25,800 | +0.98% | 58.2만 |
|---|
| 2025.11.07 | ₩24,350 | ₩24,800 | ₩23,950 | ₩24,800 | +1.85% | 23.1만 |
|---|
| 2025.11.06 | ₩25,250 | ₩25,550 | ₩24,500 | ₩24,700 | -2.18% | 27.1만 |
|---|
| 2025.11.05 | ₩25,000 | ₩25,400 | ₩23,550 | ₩25,150 | +0.60% | 58.6만 |
|---|
| 2025.11.04 | ₩24,350 | ₩24,750 | ₩24,050 | ₩24,550 | +0.82% | 38.3만 |
|---|
| 2025.11.03 | ₩25,000 | ₩25,100 | ₩24,300 | ₩24,750 | -1.00% | 34.2만 |
|---|
| 2025.10.31 | ₩24,900 | ₩25,200 | ₩24,400 | ₩24,700 | -0.80% | 27.1만 |
|---|
| 2025.10.30 | ₩25,000 | ₩25,650 | ₩24,700 | ₩24,800 | -0.80% | 38.3만 |
|---|
| 2025.10.29 | ₩26,350 | ₩26,550 | ₩25,400 | ₩25,600 | -2.85% | 63.3만 |
|---|
| 2025.10.28 | ₩25,300 | ₩25,450 | ₩24,500 | ₩25,200 | -0.40% | 37.3만 |
|---|
| 2025.10.27 | ₩25,000 | ₩25,350 | ₩24,000 | ₩25,250 | +1.00% | 50.2만 |
|---|
| 2025.10.24 | ₩24,350 | ₩25,200 | ₩24,250 | ₩24,800 | +1.85% | 41.1만 |
|---|
| 2025.10.23 | ₩24,150 | ₩24,750 | ₩23,800 | ₩24,250 | +0.41% | 56.7만 |
|---|
| 2025.10.22 | ₩25,350 | ₩25,700 | ₩24,500 | ₩24,600 | -2.96% | 86.9만 |
|---|
| 2025.10.21 | ₩28,000 | ₩28,300 | ₩25,600 | ₩26,250 | -6.25% | 155.9만 |
|---|
| 2025.10.20 | ₩26,100 | ₩28,700 | ₩25,150 | ₩27,950 | +7.09% | 294.6만 |
|---|
| 2025.10.17 | ₩22,900 | ₩24,450 | ₩21,700 | ₩23,400 | +2.18% | 222.7만 |
|---|
| 2025.10.16 | ₩20,300 | ₩22,000 | ₩20,175 | ₩21,350 | +5.17% | 87.1만 |
|---|
| 2025.10.15 | ₩19,800 | ₩20,600 | ₩19,800 | ₩20,450 | +3.28% | 29.7만 |
|---|
| 2025.10.14 | ₩20,050 | ₩20,200 | ₩19,390 | ₩19,640 | -2.04% | 43.1만 |
|---|
| 2025.10.13 | ₩20,050 | ₩20,450 | ₩18,050 | ₩20,100 | +0.25% | 74.7만 |
|---|
| 2025.10.10 | ₩20,200 | ₩20,650 | ₩19,900 | ₩20,550 | +1.73% | 35.8만 |
|---|