시장 데이터를 불러오는 중
전체 종목
서흥 과거 주가
008490.KS · KOSPI
주요 제품·사업: 의약품(하드캅셀,건강보조식품,소프트캅셀),건강보조식품,인삼제품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008490.KS · KOSPI
주요 제품·사업: 의약품(하드캅셀,건강보조식품,소프트캅셀),건강보조식품,인삼제품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,600 | ₩20,600 | ₩19,950 | ₩20,250 | -1.70% | 1.7만 |
| 2026.10.07 | ₩20,300 | ₩20,950 | ₩20,100 | ₩20,900 | +2.96% | 1.8만 |
| 2026.10.06 | ₩20,300 | ₩20,400 | ₩20,000 | ₩20,200 | -0.49% | 9.3천 |
| 2026.10.02 | ₩20,200 | ₩20,500 | ₩19,990 | ₩20,400 | +0.99% | 8.1천 |
| 2026.10.01 | ₩20,100 | ₩20,100 | ₩19,800 | ₩20,100 | 0.00% | 8.2천 |
| 2026.09.30 | ₩20,000 | ₩20,250 | ₩19,800 | ₩19,860 | -0.70% | 1.1만 |
| 2026.09.29 | ₩20,200 | ₩20,200 | ₩19,510 | ₩20,050 | -0.74% | 2.2만 |
| 2026.09.28 | ₩20,050 | ₩20,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,850 |
| ₩20,400 |
| +1.75% |
| 1.8만 |
| 2026.09.23 | ₩20,500 | ₩20,500 | ₩19,700 | ₩19,830 | -3.27% | 1.9만 |
|---|
| 2026.09.22 | ₩20,100 | ₩20,550 | ₩19,980 | ₩20,300 | +1.00% | 1.1만 |
|---|
| 2026.09.21 | ₩20,600 | ₩20,600 | ₩19,960 | ₩20,000 | -2.91% | 1.5만 |
|---|
| 2026.09.18 | ₩20,250 | ₩20,600 | ₩20,150 | ₩20,500 | +1.23% | 9천 |
|---|
| 2026.09.17 | ₩20,000 | ₩20,450 | ₩20,000 | ₩20,100 | +0.50% | 1.3만 |
|---|
| 2026.09.16 | ₩20,350 | ₩20,450 | ₩19,970 | ₩20,300 | -0.25% | 1.5만 |
|---|
| 2026.09.15 | ₩20,350 | ₩20,600 | ₩20,250 | ₩20,150 | -0.98% | 3.8천 |
|---|
| 2026.09.14 | ₩20,550 | ₩20,800 | ₩20,350 | ₩20,550 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩21,000 | ₩21,100 | ₩20,700 | ₩20,750 | -1.19% | 6.3천 |
|---|
| 2026.09.10 | ₩21,000 | ₩21,250 | ₩20,600 | ₩21,000 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩21,300 | ₩21,300 | ₩20,900 | ₩21,250 | -0.23% | 1.8만 |
|---|
| 2026.09.08 | ₩21,500 | ₩21,650 | ₩21,000 | ₩21,000 | -2.33% | 2.3만 |
|---|
| 2026.09.07 | ₩21,400 | ₩21,550 | ₩21,100 | ₩21,300 | -0.47% | 1.9만 |
|---|
| 2026.09.04 | ₩21,150 | ₩21,550 | ₩21,100 | ₩21,250 | +0.47% | 1.3만 |
|---|
| 2026.09.03 | ₩21,650 | ₩21,650 | ₩21,000 | ₩21,350 | -1.39% | 2만 |
|---|
| 2026.09.02 | ₩21,950 | ₩22,000 | ₩21,350 | ₩21,400 | -2.51% | 1.4만 |
|---|
| 2026.09.01 | ₩23,000 | ₩23,000 | ₩22,150 | ₩22,300 | -3.04% | 9.2천 |
|---|
| 2026.08.31 | ₩23,050 | ₩23,100 | ₩22,100 | ₩22,850 | -0.87% | 1.6만 |
|---|
| 2026.08.28 | ₩21,850 | ₩23,000 | ₩21,700 | ₩22,900 | +4.81% | 1.5만 |
|---|
| 2026.08.27 | ₩22,800 | ₩22,800 | ₩21,800 | ₩21,900 | -3.95% | 2.5만 |
|---|
| 2026.08.26 | ₩22,550 | ₩22,950 | ₩22,550 | ₩22,850 | +1.33% | 1.6만 |
|---|
| 2026.08.25 | ₩22,350 | ₩22,750 | ₩21,400 | ₩22,600 | +1.12% | 2.5만 |
|---|
| 2026.08.24 | ₩22,600 | ₩23,200 | ₩22,300 | ₩22,550 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,350 | ₩23,500 | ₩22,150 | ₩22,500 | -3.64% | 7.2만 |
|---|
| 2026.08.20 | ₩23,400 | ₩23,700 | ₩22,750 | ₩23,600 | +0.85% | 5.1만 |
|---|
| 2026.08.19 | ₩23,500 | ₩24,350 | ₩22,650 | ₩23,200 | -1.28% | 8.9만 |
|---|
| 2026.08.18 | ₩24,750 | ₩24,800 | ₩23,500 | ₩23,850 | -3.64% | 13만 |
|---|
| 2026.08.14 | ₩25,600 | ₩26,400 | ₩24,650 | ₩24,850 | -2.93% | 16.5만 |
|---|
| 2026.08.13 | ₩28,150 | ₩28,200 | ₩26,600 | ₩27,300 | -3.02% | 12.2만 |
|---|
| 2026.08.12 | ₩28,550 | ₩28,950 | ₩26,700 | ₩27,350 | -4.20% | 13.5만 |
|---|
| 2026.08.11 | ₩28,350 | ₩30,550 | ₩28,150 | ₩28,650 | +1.06% | 23.9만 |
|---|
| 2026.08.10 | ₩25,300 | ₩28,750 | ₩24,950 | ₩28,600 | +13.04% | 39만 |
|---|
| 2026.08.07 | ₩23,150 | ₩23,800 | ₩23,050 | ₩23,650 | +2.16% | 2.7만 |
|---|
| 2026.08.06 | ₩22,250 | ₩23,750 | ₩22,200 | ₩22,850 | +2.70% | 6.1만 |
|---|
| 2026.08.05 | ₩22,350 | ₩23,050 | ₩21,800 | ₩22,100 | -1.12% | 3만 |
|---|
| 2026.08.04 | ₩21,000 | ₩22,650 | ₩20,950 | ₩22,300 | +6.19% | 5.7만 |
|---|
| 2026.08.03 | ₩20,900 | ₩21,850 | ₩20,600 | ₩20,850 | -0.24% | 3.3만 |
|---|
| 2026.07.31 | ₩19,890 | ₩21,300 | ₩19,740 | ₩21,150 | +6.33% | 5.7만 |
|---|
| 2026.07.30 | ₩19,600 | ₩20,600 | ₩19,500 | ₩19,910 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩20,300 | ₩21,100 | ₩19,310 | ₩19,610 | -3.40% | 3.3만 |
|---|
| 2026.07.28 | ₩20,650 | ₩20,750 | ₩19,970 | ₩20,100 | -2.66% | 3.1만 |
|---|
| 2026.07.27 | ₩20,900 | ₩21,350 | ₩20,350 | ₩20,800 | -0.48% | 1.3만 |
|---|
| 2026.07.24 | ₩20,350 | ₩21,400 | ₩20,350 | ₩20,750 | +1.97% | 3.3만 |
|---|
| 2026.07.23 | ₩20,400 | ₩20,850 | ₩20,000 | ₩20,500 | +0.49% | 1.4만 |
|---|
| 2026.07.22 | ₩20,900 | ₩21,100 | ₩20,150 | ₩20,200 | -3.35% | 1.9만 |
|---|
| 2026.07.21 | ₩19,920 | ₩21,000 | ₩19,600 | ₩21,000 | +5.42% | 3.3만 |
|---|
| 2026.07.20 | ₩20,100 | ₩20,550 | ₩19,690 | ₩19,950 | -0.75% | 3.2만 |
|---|
| 2026.07.16 | ₩21,200 | ₩21,600 | ₩20,150 | ₩20,300 | -4.25% | 2.2만 |
|---|
| 2026.07.15 | ₩20,500 | ₩21,650 | ₩20,500 | ₩21,350 | +4.15% | 4.8만 |
|---|
| 2026.07.14 | ₩20,000 | ₩21,050 | ₩19,730 | ₩20,750 | +3.75% | 9.4만 |
|---|
| 2026.07.13 | ₩19,930 | ₩20,800 | ₩19,800 | ₩20,100 | +0.85% | 3.4만 |
|---|
| 2026.07.10 | ₩19,320 | ₩19,890 | ₩19,300 | ₩19,800 | +2.48% | 1만 |
|---|
| 2026.07.09 | ₩19,600 | ₩20,100 | ₩19,190 | ₩19,190 | -2.09% | 2.7만 |
|---|
| 2026.07.08 | ₩20,500 | ₩21,200 | ₩19,740 | ₩20,200 | -1.46% | 3.7만 |
|---|
| 2026.07.07 | ₩20,550 | ₩21,250 | ₩20,100 | ₩20,450 | -0.49% | 6.9만 |
|---|
| 2026.07.06 | ₩19,220 | ₩20,650 | ₩19,220 | ₩20,250 | +5.36% | 4.6만 |
|---|
| 2026.07.03 | ₩18,500 | ₩19,250 | ₩18,140 | ₩19,180 | +3.68% | 3만 |
|---|
| 2026.07.02 | ₩17,530 | ₩18,600 | ₩17,070 | ₩18,360 | +4.73% | 7만 |
|---|
| 2026.07.01 | ₩17,200 | ₩17,650 | ₩17,000 | ₩17,520 | +1.86% | 1.2만 |
|---|
| 2026.06.30 | ₩17,100 | ₩17,300 | ₩17,000 | ₩17,010 | -0.53% | 1.6만 |
|---|
| 2026.06.29 | ₩16,380 | ₩17,450 | ₩16,220 | ₩17,430 | +6.41% | 5.7만 |
|---|
| 2026.06.26 | ₩16,980 | ₩16,980 | ₩16,000 | ₩16,200 | -4.59% | 4.5만 |
|---|
| 2026.06.25 | ₩17,000 | ₩17,430 | ₩16,900 | ₩17,010 | +0.06% | 2.8만 |
|---|
| 2026.06.24 | ₩17,200 | ₩17,400 | ₩16,710 | ₩17,240 | +0.23% | 2.7만 |
|---|
| 2026.06.23 | ₩18,190 | ₩18,190 | ₩17,010 | ₩17,200 | -5.44% | 2.7만 |
|---|
| 2026.06.22 | ₩18,100 | ₩18,540 | ₩17,950 | ₩18,180 | +0.44% | 1.2만 |
|---|
| 2026.06.19 | ₩18,810 | ₩18,810 | ₩17,960 | ₩18,140 | -3.56% | 1.7만 |
|---|
| 2026.06.18 | ₩19,200 | ₩19,300 | ₩18,600 | ₩18,750 | -2.34% | 1.1만 |
|---|
| 2026.06.17 | ₩19,010 | ₩19,230 | ₩18,780 | ₩19,150 | +0.74% | 8.8천 |
|---|
| 2026.06.16 | ₩19,550 | ₩19,550 | ₩18,800 | ₩18,940 | -3.12% | 2.4만 |
|---|
| 2026.06.15 | ₩19,000 | ₩19,600 | ₩19,000 | ₩19,340 | +1.79% | 1.7만 |
|---|
| 2026.06.12 | ₩18,500 | ₩18,870 | ₩18,450 | ₩18,750 | +1.35% | 1.3만 |
|---|
| 2026.06.11 | ₩18,000 | ₩18,400 | ₩17,700 | ₩18,140 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩18,550 | ₩18,550 | ₩17,690 | ₩18,000 | -2.96% | 2.1만 |
|---|
| 2026.06.09 | ₩17,760 | ₩18,650 | ₩17,230 | ₩18,570 | +4.56% | 2.6만 |
|---|
| 2026.06.08 | ₩17,690 | ₩17,900 | ₩17,250 | ₩17,480 | -1.19% | 3.4만 |
|---|
| 2026.06.05 | ₩18,390 | ₩18,660 | ₩18,010 | ₩18,300 | -0.49% | 2.4만 |
|---|
| 2026.06.04 | ₩18,800 | ₩18,900 | ₩18,210 | ₩18,250 | -2.93% | 5.1만 |
|---|
| 2026.06.02 | ₩18,860 | ₩18,980 | ₩18,250 | ₩18,860 | 0.00% | 3.7만 |
|---|
| 2026.06.01 | ₩19,610 | ₩20,100 | ₩18,880 | ₩18,960 | -3.31% | 7.4만 |
|---|
| 2026.05.29 | ₩20,750 | ₩20,875 | ₩19,520 | ₩19,960 | -3.81% | 5.6만 |
|---|
| 2026.05.28 | ₩21,700 | ₩21,750 | ₩20,150 | ₩21,000 | -3.23% | 6.9만 |
|---|
| 2026.05.27 | ₩22,700 | ₩23,300 | ₩21,550 | ₩21,650 | -4.63% | 6.5만 |
|---|
| 2026.05.26 | ₩24,200 | ₩24,250 | ₩22,300 | ₩22,950 | -5.17% | 4.8만 |
|---|
| 2026.05.22 | ₩22,550 | ₩24,300 | ₩22,400 | ₩23,900 | +5.99% | 11.2만 |
|---|
| 2026.05.21 | ₩23,200 | ₩23,700 | ₩22,150 | ₩22,400 | -3.45% | 6.1만 |
|---|
| 2026.05.20 | ₩23,000 | ₩23,200 | ₩21,750 | ₩22,750 | -1.09% | 9만 |
|---|
| 2026.05.19 | ₩23,050 | ₩23,650 | ₩22,300 | ₩23,400 | +1.52% | 9.1만 |
|---|
| 2026.05.18 | ₩21,600 | ₩23,450 | ₩20,850 | ₩22,750 | +5.32% | 14만 |
|---|
| 2026.05.15 | ₩23,000 | ₩24,250 | ₩21,600 | ₩21,950 | -4.57% | 25.4만 |
|---|
| 2026.05.14 | ₩18,800 | ₩19,900 | ₩18,800 | ₩19,800 | +5.32% | 3.2만 |
|---|
| 2026.05.13 | ₩18,860 | ₩19,510 | ₩18,620 | ₩18,620 | -1.27% | 2.7만 |
|---|
| 2026.05.12 | ₩19,500 | ₩19,500 | ₩18,670 | ₩18,740 | -3.90% | 4.1만 |
|---|
| 2026.05.11 | ₩20,350 | ₩20,550 | ₩19,350 | ₩19,360 | -4.86% | 5만 |
|---|
| 2026.05.08 | ₩19,490 | ₩21,600 | ₩19,370 | ₩20,300 | +4.16% | 13.5만 |
|---|
| 2026.05.07 | ₩19,690 | ₩19,690 | ₩19,230 | ₩19,240 | -2.29% | 1.5만 |
|---|
| 2026.05.06 | ₩20,250 | ₩20,250 | ₩19,350 | ₩19,360 | -4.40% | 3.8만 |
|---|
| 2026.05.04 | ₩20,400 | ₩20,850 | ₩20,100 | ₩20,150 | -1.23% | 2.9만 |
|---|
| 2026.04.30 | ₩20,200 | ₩20,300 | ₩19,910 | ₩20,050 | -0.74% | 1.2만 |
|---|
| 2026.04.29 | ₩19,980 | ₩20,350 | ₩19,780 | ₩20,300 | +1.60% | 1.9만 |
|---|
| 2026.04.28 | ₩20,000 | ₩20,200 | ₩19,890 | ₩19,890 | -0.55% | 2.2만 |
|---|
| 2026.04.27 | ₩19,750 | ₩20,100 | ₩19,560 | ₩20,050 | +1.52% | 2만 |
|---|
| 2026.04.24 | ₩19,750 | ₩20,050 | ₩19,600 | ₩19,660 | -0.46% | 3.4만 |
|---|
| 2026.04.23 | ₩19,650 | ₩19,740 | ₩19,400 | ₩19,680 | +0.15% | 2.1만 |
|---|
| 2026.04.22 | ₩19,450 | ₩19,570 | ₩19,210 | ₩19,530 | +0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩19,960 | ₩19,960 | ₩19,420 | ₩19,480 | -2.40% | 3.5만 |
|---|
| 2026.04.20 | ₩19,160 | ₩19,950 | ₩19,000 | ₩19,880 | +3.76% | 3.8만 |
|---|
| 2026.04.17 | ₩19,130 | ₩19,180 | ₩19,000 | ₩19,100 | -0.16% | 2.2만 |
|---|
| 2026.04.16 | ₩18,720 | ₩18,940 | ₩18,630 | ₩18,860 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩18,050 | ₩18,860 | ₩17,960 | ₩18,540 | +2.71% | 8.4만 |
|---|
| 2026.04.14 | ₩18,130 | ₩18,230 | ₩17,770 | ₩17,910 | -1.21% | 8.3만 |
|---|
| 2026.04.13 | ₩17,740 | ₩18,190 | ₩17,570 | ₩17,900 | +0.90% | 8.7만 |
|---|
| 2026.04.10 | ₩17,980 | ₩18,080 | ₩17,650 | ₩17,860 | -0.67% | 12.3만 |
|---|
| 2026.04.09 | ₩18,180 | ₩18,220 | ₩17,680 | ₩17,820 | -1.98% | 6만 |
|---|
| 2026.04.08 | ₩18,190 | ₩18,380 | ₩18,050 | ₩18,200 | +0.05% | 5.9만 |
|---|
| 2026.04.07 | ₩18,260 | ₩18,730 | ₩18,040 | ₩18,060 | -1.10% | 2.2만 |
|---|
| 2026.04.06 | ₩18,330 | ₩18,330 | ₩18,020 | ₩18,250 | -0.44% | 1.5만 |
|---|
| 2026.04.03 | ₩18,540 | ₩18,550 | ₩18,050 | ₩18,110 | -2.32% | 3.7만 |
|---|
| 2026.04.02 | ₩19,000 | ₩19,300 | ₩18,150 | ₩18,330 | -3.53% | 1.7만 |
|---|
| 2026.04.01 | ₩18,800 | ₩18,980 | ₩18,540 | ₩18,970 | +0.90% | 3.7만 |
|---|
| 2026.03.31 | ₩18,590 | ₩18,860 | ₩18,330 | ₩18,450 | -0.75% | 1.4만 |
|---|
| 2026.03.30 | ₩19,150 | ₩19,150 | ₩18,610 | ₩18,660 | -2.56% | 3.8만 |
|---|
| 2026.03.27 | ₩19,800 | ₩19,800 | ₩19,070 | ₩19,330 | -2.37% | 3.4만 |
|---|
| 2026.03.26 | ₩20,200 | ₩20,200 | ₩19,660 | ₩19,800 | -1.98% | 1.8만 |
|---|
| 2026.03.25 | ₩20,000 | ₩20,150 | ₩19,910 | ₩19,980 | -0.10% | 1.7만 |
|---|
| 2026.03.24 | ₩20,100 | ₩20,200 | ₩19,820 | ₩19,980 | -0.60% | 1만 |
|---|
| 2026.03.23 | ₩20,700 | ₩20,700 | ₩19,870 | ₩19,880 | -3.96% | 1.7만 |
|---|
| 2026.03.20 | ₩20,250 | ₩20,900 | ₩20,250 | ₩20,550 | +1.48% | 1.5만 |
|---|
| 2026.03.19 | ₩20,400 | ₩20,450 | ₩20,050 | ₩20,150 | -1.23% | 1.2만 |
|---|
| 2026.03.18 | ₩20,350 | ₩20,500 | ₩20,050 | ₩20,450 | +0.49% | 2.2만 |
|---|
| 2026.03.17 | ₩20,500 | ₩20,500 | ₩20,000 | ₩20,200 | -1.46% | 1.4만 |
|---|
| 2026.03.16 | ₩20,400 | ₩20,500 | ₩20,150 | ₩20,250 | -0.74% | 6.1천 |
|---|
| 2026.03.13 | ₩20,550 | ₩20,700 | ₩20,050 | ₩20,450 | -0.49% | 1.7만 |
|---|
| 2026.03.12 | ₩20,450 | ₩20,600 | ₩20,100 | ₩20,600 | +0.73% | 6.1천 |
|---|
| 2026.03.11 | ₩20,500 | ₩20,850 | ₩20,200 | ₩20,450 | -0.24% | 2.2만 |
|---|
| 2026.03.10 | ₩21,050 | ₩21,050 | ₩20,200 | ₩20,450 | -2.85% | 2.3만 |
|---|
| 2026.03.09 | ₩21,000 | ₩21,000 | ₩20,050 | ₩20,250 | -3.57% | 1.5만 |
|---|
| 2026.03.06 | ₩21,600 | ₩21,800 | ₩21,000 | ₩21,650 | +0.23% | 8.1천 |
|---|
| 2026.03.05 | ₩20,600 | ₩22,500 | ₩20,600 | ₩21,650 | +5.10% | 1.2만 |
|---|
| 2026.03.04 | ₩21,600 | ₩21,700 | ₩19,950 | ₩20,100 | -6.94% | 3.8만 |
|---|
| 2026.03.03 | ₩22,100 | ₩22,800 | ₩22,000 | ₩22,150 | +0.23% | 2만 |
|---|
| 2026.02.27 | ₩22,900 | ₩22,900 | ₩22,300 | ₩22,350 | -2.40% | 1.7만 |
|---|
| 2026.02.26 | ₩22,950 | ₩23,100 | ₩22,650 | ₩22,900 | -0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩23,350 | ₩23,350 | ₩22,700 | ₩23,100 | -1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩22,950 | ₩23,450 | ₩22,950 | ₩23,250 | +1.31% | 1.1만 |
|---|
| 2026.02.23 | ₩23,500 | ₩23,550 | ₩22,900 | ₩22,950 | -2.34% | 2.3만 |
|---|
| 2026.02.20 | ₩23,650 | ₩24,100 | ₩23,450 | ₩23,500 | -0.63% | 2.2만 |
|---|
| 2026.02.19 | ₩23,400 | ₩23,900 | ₩23,000 | ₩23,900 | +2.14% | 4만 |
|---|
| 2026.02.13 | ₩24,000 | ₩24,700 | ₩24,000 | ₩24,400 | +1.67% | 3만 |
|---|
| 2026.02.12 | ₩24,800 | ₩24,800 | ₩23,850 | ₩24,400 | -1.61% | 2.1만 |
|---|
| 2026.02.11 | ₩23,800 | ₩24,400 | ₩23,550 | ₩24,200 | +1.68% | 4.9만 |
|---|
| 2026.02.10 | ₩22,950 | ₩23,750 | ₩22,800 | ₩23,300 | +1.53% | 3만 |
|---|
| 2026.02.09 | ₩22,550 | ₩23,100 | ₩22,050 | ₩22,900 | +1.55% | 4.3만 |
|---|
| 2026.02.06 | ₩22,900 | ₩22,950 | ₩21,700 | ₩22,400 | -2.18% | 3만 |
|---|
| 2026.02.05 | ₩23,950 | ₩24,700 | ₩22,700 | ₩23,050 | -3.76% | 8.5만 |
|---|
| 2026.02.04 | ₩21,000 | ₩22,400 | ₩20,850 | ₩22,200 | +5.71% | 5.3만 |
|---|
| 2026.02.03 | ₩21,000 | ₩21,000 | ₩20,500 | ₩21,000 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩21,600 | ₩21,600 | ₩20,400 | ₩20,450 | -5.32% | 3만 |
|---|
| 2026.01.30 | ₩21,300 | ₩21,850 | ₩19,650 | ₩21,650 | +1.64% | 3.6만 |
|---|
| 2026.01.29 | ₩21,400 | ₩21,550 | ₩20,700 | ₩21,350 | -0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩21,400 | ₩21,400 | ₩20,950 | ₩21,300 | -0.47% | 1.8만 |
|---|
| 2026.01.27 | ₩21,250 | ₩21,650 | ₩20,900 | ₩21,000 | -1.18% | 1.2만 |
|---|
| 2026.01.26 | ₩21,300 | ₩21,550 | ₩21,150 | ₩21,300 | 0.00% | 1.4만 |
|---|
| 2026.01.23 | ₩21,000 | ₩21,050 | ₩20,600 | ₩20,850 | -0.71% | 8.8천 |
|---|
| 2026.01.22 | ₩20,000 | ₩20,950 | ₩19,980 | ₩20,800 | +4.00% | 1.6만 |
|---|
| 2026.01.21 | ₩20,200 | ₩20,400 | ₩19,880 | ₩20,000 | -0.99% | 1.4만 |
|---|
| 2026.01.20 | ₩19,910 | ₩20,550 | ₩19,710 | ₩20,400 | +2.46% | 2만 |
|---|
| 2026.01.19 | ₩20,500 | ₩20,500 | ₩19,650 | ₩19,790 | -3.46% | 2.5만 |
|---|
| 2026.01.16 | ₩20,300 | ₩20,350 | ₩20,000 | ₩20,300 | 0.00% | 1.4만 |
|---|
| 2026.01.15 | ₩20,150 | ₩20,350 | ₩19,850 | ₩19,960 | -0.94% | 2.5만 |
|---|
| 2026.01.14 | ₩20,300 | ₩20,400 | ₩20,050 | ₩20,350 | +0.25% | 9.9천 |
|---|
| 2026.01.13 | ₩20,200 | ₩20,400 | ₩19,990 | ₩20,050 | -0.74% | 1.4만 |
|---|
| 2026.01.12 | ₩20,400 | ₩20,600 | ₩20,100 | ₩20,200 | -0.98% | 1.8만 |
|---|
| 2026.01.09 | ₩20,500 | ₩20,750 | ₩20,150 | ₩20,700 | +0.98% | 2.2만 |
|---|
| 2026.01.08 | ₩20,650 | ₩20,800 | ₩20,250 | ₩20,550 | -0.48% | 2.5만 |
|---|
| 2026.01.07 | ₩21,050 | ₩21,350 | ₩20,500 | ₩20,550 | -2.38% | 1.9만 |
|---|
| 2026.01.06 | ₩21,700 | ₩21,750 | ₩21,000 | ₩21,050 | -3.00% | 1.9만 |
|---|
| 2026.01.05 | ₩21,600 | ₩21,600 | ₩21,250 | ₩21,500 | -0.46% | 1.4만 |
|---|
| 2026.01.02 | ₩21,650 | ₩21,950 | ₩21,300 | ₩21,500 | -0.69% | 1.3만 |
|---|
| 2025.12.30 | ₩21,400 | ₩21,850 | ₩21,350 | ₩21,650 | +1.17% | 3.4만 |
|---|
| 2025.12.29 | ₩21,200 | ₩21,500 | ₩21,050 | ₩21,350 | +0.71% | 1.5만 |
|---|
| 2025.12.26 | ₩21,450 | ₩21,550 | ₩21,150 | ₩21,450 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩22,000 | ₩22,000 | ₩21,100 | ₩21,400 | -2.73% | 5.3만 |
|---|
| 2025.12.23 | ₩21,800 | ₩22,300 | ₩21,800 | ₩22,000 | +0.92% | 2.5만 |
|---|
| 2025.12.22 | ₩22,000 | ₩22,100 | ₩21,800 | ₩21,900 | -0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩21,550 | ₩21,950 | ₩21,500 | ₩21,850 | +1.39% | 2.5만 |
|---|
| 2025.12.18 | ₩21,700 | ₩21,900 | ₩21,250 | ₩21,650 | -0.23% | 2.7만 |
|---|
| 2025.12.17 | ₩21,600 | ₩22,150 | ₩21,600 | ₩21,750 | +0.69% | 2.4만 |
|---|
| 2025.12.16 | ₩22,000 | ₩22,200 | ₩21,500 | ₩21,700 | -1.36% | 3.2만 |
|---|
| 2025.12.15 | ₩22,000 | ₩22,200 | ₩21,600 | ₩21,850 | -0.68% | 2.7만 |
|---|
| 2025.12.12 | ₩21,750 | ₩22,100 | ₩21,500 | ₩22,100 | +1.61% | 3.1만 |
|---|
| 2025.12.11 | ₩21,400 | ₩21,950 | ₩21,350 | ₩21,650 | +1.17% | 3.7만 |
|---|
| 2025.12.10 | ₩21,700 | ₩21,900 | ₩21,250 | ₩21,300 | -1.84% | 3.6만 |
|---|
| 2025.12.09 | ₩21,450 | ₩21,950 | ₩21,300 | ₩21,900 | +2.10% | 3.9만 |
|---|
| 2025.12.08 | ₩22,450 | ₩22,450 | ₩21,100 | ₩21,450 | -4.45% | 9.3만 |
|---|
| 2025.12.05 | ₩22,700 | ₩22,800 | ₩22,100 | ₩22,350 | -1.54% | 5.6만 |
|---|
| 2025.12.04 | ₩23,450 | ₩23,450 | ₩22,400 | ₩22,700 | -3.20% | 3.3만 |
|---|
| 2025.12.03 | ₩23,300 | ₩23,600 | ₩23,000 | ₩23,350 | +0.21% | 2.2만 |
|---|
| 2025.12.02 | ₩23,750 | ₩24,000 | ₩23,150 | ₩23,300 | -1.89% | 3.5만 |
|---|
| 2025.12.01 | ₩23,100 | ₩24,450 | ₩23,100 | ₩23,750 | +2.81% | 5.3만 |
|---|
| 2025.11.28 | ₩22,950 | ₩23,450 | ₩22,400 | ₩22,950 | 0.00% | 3.2만 |
|---|
| 2025.11.27 | ₩22,950 | ₩22,950 | ₩22,350 | ₩22,650 | -1.31% | 2.1만 |
|---|
| 2025.11.26 | ₩22,600 | ₩23,000 | ₩22,500 | ₩22,800 | +0.88% | 3.7만 |
|---|
| 2025.11.25 | ₩22,500 | ₩23,075 | ₩22,500 | ₩22,700 | +0.89% | 3.7만 |
|---|
| 2025.11.24 | ₩22,200 | ₩22,700 | ₩21,950 | ₩22,450 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩21,950 | ₩22,300 | ₩21,350 | ₩21,950 | 0.00% | 5.5만 |
|---|
| 2025.11.20 | ₩23,000 | ₩23,300 | ₩22,000 | ₩22,300 | -3.04% | 8.3만 |
|---|
| 2025.11.19 | ₩23,450 | ₩24,050 | ₩22,500 | ₩22,900 | -2.35% | 10.1만 |
|---|
| 2025.11.18 | ₩25,200 | ₩25,600 | ₩23,550 | ₩23,600 | -6.35% | 11.9만 |
|---|
| 2025.11.17 | ₩24,000 | ₩25,450 | ₩23,400 | ₩25,300 | +5.42% | 19.4만 |
|---|
| 2025.11.14 | ₩25,000 | ₩25,850 | ₩23,150 | ₩24,000 | -4.00% | 80.2만 |
|---|
| 2025.11.13 | ₩29,000 | ₩30,800 | ₩29,000 | ₩30,200 | +4.14% | 21.1만 |
|---|
| 2025.11.12 | ₩28,700 | ₩29,350 | ₩28,500 | ₩28,950 | +0.87% | 8.8만 |
|---|
| 2025.11.11 | ₩28,500 | ₩29,050 | ₩27,700 | ₩28,700 | +0.70% | 10.5만 |
|---|
| 2025.11.10 | ₩27,200 | ₩28,550 | ₩27,100 | ₩28,250 | +3.86% | 8.4만 |
|---|
| 2025.11.07 | ₩27,250 | ₩27,800 | ₩26,700 | ₩27,100 | -0.55% | 7만 |
|---|
| 2025.11.06 | ₩25,900 | ₩27,975 | ₩25,900 | ₩27,850 | +7.53% | 8.4만 |
|---|
| 2025.11.05 | ₩25,900 | ₩26,300 | ₩24,600 | ₩26,050 | +0.58% | 7.4만 |
|---|
| 2025.11.04 | ₩26,100 | ₩26,700 | ₩25,100 | ₩26,250 | +0.57% | 5.4만 |
|---|
| 2025.11.03 | ₩26,750 | ₩26,850 | ₩25,400 | ₩25,850 | -3.36% | 7만 |
|---|
| 2025.10.31 | ₩27,600 | ₩27,900 | ₩26,600 | ₩26,750 | -3.08% | 4.7만 |
|---|
| 2025.10.30 | ₩27,600 | ₩28,100 | ₩26,950 | ₩27,600 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩27,850 | ₩28,800 | ₩27,100 | ₩27,600 | -0.90% | 19.1만 |
|---|
| 2025.10.28 | ₩25,800 | ₩27,500 | ₩25,450 | ₩27,500 | +6.59% | 12.7만 |
|---|
| 2025.10.27 | ₩24,500 | ₩26,900 | ₩24,500 | ₩25,800 | +5.31% | 12.2만 |
|---|
| 2025.10.24 | ₩25,350 | ₩25,350 | ₩24,200 | ₩24,500 | -3.35% | 4.4만 |
|---|
| 2025.10.23 | ₩24,800 | ₩25,400 | ₩24,500 | ₩25,200 | +1.61% | 2.6만 |
|---|
| 2025.10.22 | ₩24,400 | ₩25,300 | ₩24,000 | ₩25,050 | +2.66% | 4.9만 |
|---|
| 2025.10.21 | ₩25,700 | ₩25,850 | ₩23,700 | ₩24,200 | -5.84% | 15.4만 |
|---|
| 2025.10.20 | ₩25,300 | ₩25,600 | ₩24,600 | ₩25,500 | +0.79% | 3.7만 |
|---|
| 2025.10.17 | ₩25,750 | ₩25,800 | ₩25,050 | ₩25,200 | -2.14% | 4만 |
|---|
| 2025.10.16 | ₩26,100 | ₩26,800 | ₩25,600 | ₩25,750 | -1.34% | 4.9만 |
|---|
| 2025.10.15 | ₩25,850 | ₩26,300 | ₩25,550 | ₩26,300 | +1.74% | 3.2만 |
|---|
| 2025.10.14 | ₩25,950 | ₩26,950 | ₩25,750 | ₩25,800 | -0.58% | 5.8만 |
|---|
| 2025.10.13 | ₩26,000 | ₩26,350 | ₩25,300 | ₩25,950 | -0.19% | 4.4만 |
|---|
| 2025.10.10 | ₩26,000 | ₩26,650 | ₩25,350 | ₩26,250 | +0.96% | 4.7만 |
|---|
| 2025.10.02 | ₩26,950 | ₩28,000 | ₩26,000 | ₩26,150 | -2.97% | 8.5만 |
|---|
| 2025.10.01 | ₩27,300 | ₩27,450 | ₩26,150 | ₩27,000 | -1.10% | 9.4만 |
|---|
| 2025.09.30 | ₩27,350 | ₩27,450 | ₩26,500 | ₩27,000 | -1.28% | 5.7만 |
|---|
| 2025.09.29 | ₩24,800 | ₩27,500 | ₩24,800 | ₩26,950 | +8.67% | 13.9만 |
|---|
| 2025.09.26 | ₩25,200 | ₩25,350 | ₩24,500 | ₩24,800 | -1.59% | 3.3만 |
|---|
| 2025.09.25 | ₩25,850 | ₩25,850 | ₩24,850 | ₩25,350 | -1.93% | 4.7만 |
|---|
| 2025.09.24 | ₩26,050 | ₩26,050 | ₩24,950 | ₩25,450 | -2.30% | 12.6만 |
|---|
| 2025.09.23 | ₩26,350 | ₩26,350 | ₩25,550 | ₩26,050 | -1.14% | 6.8만 |
|---|
| 2025.09.22 | ₩25,950 | ₩26,300 | ₩25,750 | ₩26,150 | +0.77% | 4.3만 |
|---|
| 2025.09.18 | ₩27,000 | ₩27,500 | ₩26,550 | ₩26,900 | -0.37% | 4.6만 |
|---|
| 2025.09.17 | ₩27,050 | ₩27,400 | ₩26,650 | ₩26,850 | -0.74% | 7만 |
|---|
| 2025.09.16 | ₩27,200 | ₩28,500 | ₩27,050 | ₩27,700 | +1.84% | 17.5만 |
|---|
| 2025.09.15 | ₩26,050 | ₩26,600 | ₩25,500 | ₩26,600 | +2.11% | 16.6만 |
|---|
| 2025.09.12 | ₩26,500 | ₩26,600 | ₩25,650 | ₩25,950 | -2.08% | 24.9만 |
|---|
| 2025.09.11 | ₩28,050 | ₩28,100 | ₩26,150 | ₩26,800 | -4.46% | 31.7만 |
|---|
| 2025.09.10 | ₩29,100 | ₩29,300 | ₩27,750 | ₩27,900 | -4.12% | 15.8만 |
|---|
| 2025.09.09 | ₩28,950 | ₩29,500 | ₩28,450 | ₩29,100 | +0.52% | 7.9만 |
|---|
| 2025.09.08 | ₩28,950 | ₩29,400 | ₩28,400 | ₩28,950 | 0.00% | 5.1만 |
|---|
| 2025.09.05 | ₩29,500 | ₩29,800 | ₩28,700 | ₩28,850 | -2.20% | 9.6만 |
|---|
| 2025.09.04 | ₩29,100 | ₩29,900 | ₩28,850 | ₩29,500 | +1.37% | 8.2만 |
|---|
| 2025.09.03 | ₩29,600 | ₩29,900 | ₩29,000 | ₩29,050 | -1.86% | 10.8만 |
|---|
| 2025.09.02 | ₩29,500 | ₩29,950 | ₩28,650 | ₩29,400 | -0.34% | 10만 |
|---|
| 2025.09.01 | ₩29,800 | ₩29,800 | ₩28,700 | ₩28,900 | -3.02% | 7.5만 |
|---|
| 2025.08.29 | ₩30,050 | ₩30,750 | ₩28,250 | ₩29,800 | -0.83% | 12.2만 |
|---|
| 2025.08.28 | ₩30,850 | ₩31,050 | ₩29,900 | ₩29,950 | -2.92% | 7.3만 |
|---|