시장 데이터를 불러오는 중
전체 종목
한미사이언스 과거 주가
한미사이언스 · 008930.KS · KOSPI
주요 제품·사업: 항생제(세포탁심,세포트리악손),유산균정장제(메디락비타,메디락베베),위장관운동조절개선제(설프라이드),고혈압치료제(유…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
한미사이언스 · 008930.KS · KOSPI
주요 제품·사업: 항생제(세포탁심,세포트리악손),유산균정장제(메디락비타,메디락베베),위장관운동조절개선제(설프라이드),고혈압치료제(유…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩63,200 | ₩63,800 | ₩51,700 | ₩54,900 | -13.13% | 118.2만 |
| 2026.10.07 | ₩57,800 | ₩58,800 | ₩56,400 | ₩58,100 | +0.52% | 70.3만 |
| 2026.10.06 | ₩55,000 | ₩57,700 | ₩54,200 | ₩57,600 | +4.73% | 18.9만 |
| 2026.10.02 | ₩52,600 | ₩55,700 | ₩51,000 | ₩55,300 | +5.13% | 16.2만 |
| 2026.10.01 | ₩52,500 | ₩54,400 | ₩51,800 | ₩52,700 | +0.38% | 12.1만 |
| 2026.09.30 | ₩52,500 | ₩53,700 | ₩51,100 | ₩52,800 | +0.57% | 12.7만 |
| 2026.09.29 | ₩52,100 | ₩53,000 | ₩50,000 | ₩52,200 | +0.19% | 8만 |
| 2026.09.28 | ₩52,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,300 |
| ₩52,400 |
| -0.19% |
| 10.4만 |
| 2026.09.23 | ₩51,000 | ₩53,400 | ₩51,000 | ₩52,100 | +2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩50,900 | ₩51,200 | ₩49,950 | ₩50,700 | -0.39% | 8.3만 |
|---|
| 2026.09.21 | ₩48,550 | ₩51,300 | ₩48,500 | ₩50,800 | +4.63% | 10.5만 |
|---|
| 2026.09.18 | ₩50,900 | ₩51,300 | ₩48,300 | ₩48,500 | -4.72% | 57.6만 |
|---|
| 2026.09.17 | ₩51,500 | ₩52,700 | ₩50,600 | ₩50,900 | -1.17% | 13.4만 |
|---|
| 2026.09.16 | ₩51,300 | ₩52,000 | ₩49,400 | ₩51,100 | -0.39% | 15.5만 |
|---|
| 2026.09.15 | ₩49,250 | ₩52,900 | ₩49,250 | ₩51,600 | +4.77% | 21.4만 |
|---|
| 2026.09.14 | ₩49,100 | ₩50,600 | ₩47,950 | ₩49,700 | +1.22% | 25만 |
|---|
| 2026.09.11 | ₩52,400 | ₩55,300 | ₩50,000 | ₩50,300 | -4.01% | 28.5만 |
|---|
| 2026.09.10 | ₩55,000 | ₩56,300 | ₩51,400 | ₩55,100 | +0.18% | 49.7만 |
|---|
| 2026.09.09 | ₩57,200 | ₩57,900 | ₩55,400 | ₩56,000 | -2.10% | 27만 |
|---|
| 2026.09.08 | ₩54,400 | ₩61,000 | ₩53,300 | ₩57,700 | +6.07% | 81.8만 |
|---|
| 2026.09.07 | ₩52,500 | ₩54,600 | ₩49,950 | ₩54,200 | +3.24% | 42.4만 |
|---|
| 2026.09.04 | ₩51,900 | ₩54,400 | ₩51,450 | ₩52,800 | +1.73% | 32만 |
|---|
| 2026.09.03 | ₩48,450 | ₩54,000 | ₩47,700 | ₩51,500 | +6.30% | 78만 |
|---|
| 2026.09.02 | ₩44,700 | ₩48,750 | ₩44,600 | ₩47,800 | +6.94% | 41.4만 |
|---|
| 2026.09.01 | ₩44,800 | ₩46,050 | ₩44,600 | ₩45,800 | +2.23% | 18.8만 |
|---|
| 2026.08.31 | ₩43,500 | ₩45,100 | ₩42,900 | ₩44,800 | +2.99% | 19.6만 |
|---|
| 2026.08.28 | ₩42,250 | ₩44,650 | ₩41,900 | ₩44,500 | +5.33% | 23.2만 |
|---|
| 2026.08.27 | ₩43,300 | ₩45,150 | ₩41,800 | ₩42,100 | -2.77% | 44.2만 |
|---|
| 2026.08.26 | ₩46,500 | ₩47,450 | ₩44,300 | ₩44,400 | -4.52% | 70.3만 |
|---|
| 2026.08.25 | ₩52,500 | ₩52,500 | ₩45,050 | ₩46,300 | -11.81% | 145.6만 |
|---|
| 2026.08.24 | ₩45,550 | ₩57,500 | ₩45,400 | ₩56,500 | +24.04% | 410.7만 |
|---|
| 2026.08.21 | ₩43,350 | ₩45,600 | ₩43,000 | ₩44,950 | +3.69% | 17.5만 |
|---|
| 2026.08.20 | ₩45,700 | ₩45,900 | ₩43,500 | ₩44,250 | -3.17% | 16.1만 |
|---|
| 2026.08.19 | ₩43,600 | ₩45,500 | ₩42,500 | ₩45,150 | +3.56% | 16.8만 |
|---|
| 2026.08.18 | ₩44,000 | ₩44,750 | ₩42,800 | ₩44,600 | +1.36% | 20.1만 |
|---|
| 2026.08.14 | ₩43,950 | ₩44,450 | ₩42,500 | ₩44,300 | +0.80% | 16.2만 |
|---|
| 2026.08.13 | ₩43,500 | ₩44,950 | ₩42,900 | ₩44,350 | +1.95% | 18.7만 |
|---|
| 2026.08.12 | ₩45,600 | ₩46,550 | ₩43,350 | ₩43,750 | -4.06% | 24.3만 |
|---|
| 2026.08.11 | ₩45,800 | ₩48,950 | ₩45,250 | ₩46,200 | +0.87% | 29.5만 |
|---|
| 2026.08.10 | ₩44,450 | ₩46,250 | ₩42,200 | ₩45,700 | +2.81% | 34.7만 |
|---|
| 2026.08.07 | ₩43,450 | ₩45,900 | ₩42,800 | ₩44,650 | +2.76% | 27.5만 |
|---|
| 2026.08.06 | ₩40,250 | ₩43,900 | ₩39,950 | ₩43,800 | +8.82% | 45.2만 |
|---|
| 2026.08.05 | ₩38,850 | ₩40,600 | ₩38,700 | ₩40,350 | +3.86% | 22.4만 |
|---|
| 2026.08.04 | ₩35,550 | ₩39,500 | ₩35,550 | ₩39,200 | +10.27% | 31.7만 |
|---|
| 2026.08.03 | ₩34,750 | ₩36,700 | ₩34,750 | ₩36,050 | +3.74% | 17.9만 |
|---|
| 2026.07.31 | ₩34,850 | ₩36,750 | ₩34,200 | ₩35,850 | +2.87% | 14.6만 |
|---|
| 2026.07.30 | ₩32,650 | ₩36,500 | ₩32,650 | ₩34,750 | +6.43% | 20.9만 |
|---|
| 2026.07.29 | ₩33,950 | ₩34,600 | ₩31,500 | ₩33,550 | -1.18% | 20.2만 |
|---|
| 2026.07.28 | ₩35,150 | ₩35,250 | ₩32,850 | ₩33,950 | -3.41% | 13.7만 |
|---|
| 2026.07.27 | ₩35,150 | ₩35,950 | ₩34,900 | ₩35,500 | +1.00% | 9.9만 |
|---|
| 2026.07.24 | ₩33,950 | ₩35,350 | ₩33,750 | ₩34,600 | +1.91% | 14.8만 |
|---|
| 2026.07.23 | ₩33,250 | ₩34,600 | ₩33,075 | ₩34,350 | +3.31% | 18.4만 |
|---|
| 2026.07.22 | ₩33,300 | ₩34,400 | ₩32,700 | ₩33,250 | -0.15% | 17.2만 |
|---|
| 2026.07.21 | ₩32,100 | ₩33,350 | ₩31,900 | ₩33,000 | +2.80% | 15.1만 |
|---|
| 2026.07.20 | ₩32,650 | ₩33,350 | ₩31,550 | ₩32,500 | -0.46% | 13.3만 |
|---|
| 2026.07.16 | ₩32,150 | ₩33,350 | ₩31,000 | ₩32,700 | +1.71% | 13.1만 |
|---|
| 2026.07.15 | ₩32,200 | ₩33,250 | ₩32,150 | ₩32,350 | +0.47% | 13.6만 |
|---|
| 2026.07.14 | ₩32,800 | ₩33,200 | ₩30,700 | ₩32,050 | -2.29% | 24.6만 |
|---|
| 2026.07.13 | ₩32,700 | ₩33,950 | ₩32,300 | ₩33,100 | +1.22% | 26.1만 |
|---|
| 2026.07.10 | ₩32,550 | ₩33,850 | ₩31,700 | ₩33,400 | +2.61% | 43.1만 |
|---|
| 2026.07.09 | ₩33,350 | ₩33,500 | ₩30,750 | ₩32,450 | -2.70% | 62.6만 |
|---|
| 2026.07.08 | ₩35,100 | ₩35,800 | ₩31,650 | ₩33,650 | -4.13% | 71.1만 |
|---|
| 2026.07.07 | ₩31,400 | ₩31,950 | ₩30,400 | ₩31,650 | +0.80% | 7.6만 |
|---|
| 2026.07.06 | ₩31,500 | ₩32,000 | ₩30,550 | ₩31,500 | 0.00% | 7.9만 |
|---|
| 2026.07.03 | ₩31,700 | ₩32,150 | ₩30,100 | ₩31,800 | +0.32% | 23.2만 |
|---|
| 2026.07.02 | ₩30,650 | ₩32,500 | ₩29,750 | ₩31,250 | +1.96% | 13만 |
|---|
| 2026.07.01 | ₩30,700 | ₩30,800 | ₩29,700 | ₩30,650 | -0.16% | 9.2만 |
|---|
| 2026.06.30 | ₩29,700 | ₩31,250 | ₩29,150 | ₩30,150 | +1.52% | 12.4만 |
|---|
| 2026.06.29 | ₩26,350 | ₩30,150 | ₩26,250 | ₩29,850 | +13.28% | 17만 |
|---|
| 2026.06.26 | ₩27,000 | ₩27,350 | ₩25,600 | ₩26,100 | -3.33% | 9.3만 |
|---|
| 2026.06.25 | ₩28,150 | ₩28,650 | ₩27,300 | ₩27,300 | -3.02% | 6.9만 |
|---|
| 2026.06.24 | ₩27,450 | ₩28,600 | ₩26,800 | ₩28,100 | +2.37% | 11.7만 |
|---|
| 2026.06.23 | ₩28,350 | ₩28,650 | ₩27,150 | ₩27,350 | -3.53% | 10.1만 |
|---|
| 2026.06.22 | ₩29,800 | ₩29,950 | ₩28,400 | ₩28,400 | -4.70% | 6만 |
|---|
| 2026.06.19 | ₩30,100 | ₩30,250 | ₩28,800 | ₩29,650 | -1.50% | 10.3만 |
|---|
| 2026.06.18 | ₩30,900 | ₩31,250 | ₩30,050 | ₩30,100 | -2.59% | 5.4만 |
|---|
| 2026.06.17 | ₩31,450 | ₩32,100 | ₩30,300 | ₩31,350 | -0.32% | 8.1만 |
|---|
| 2026.06.16 | ₩30,400 | ₩31,300 | ₩30,400 | ₩30,900 | +1.64% | 5.7만 |
|---|
| 2026.06.15 | ₩30,950 | ₩31,050 | ₩30,300 | ₩30,350 | -1.94% | 6.5만 |
|---|
| 2026.06.12 | ₩30,800 | ₩31,000 | ₩29,900 | ₩30,100 | -2.27% | 7.4만 |
|---|
| 2026.06.11 | ₩29,200 | ₩30,000 | ₩28,300 | ₩29,800 | +2.05% | 16.8만 |
|---|
| 2026.06.10 | ₩29,000 | ₩29,950 | ₩28,450 | ₩29,500 | +1.72% | 8.1만 |
|---|
| 2026.06.09 | ₩28,600 | ₩30,500 | ₩28,500 | ₩29,700 | +3.85% | 8만 |
|---|
| 2026.06.08 | ₩29,200 | ₩30,200 | ₩28,100 | ₩28,450 | -2.57% | 13.7만 |
|---|
| 2026.06.05 | ₩33,050 | ₩33,200 | ₩31,050 | ₩31,650 | -4.24% | 10.6만 |
|---|
| 2026.06.04 | ₩32,050 | ₩33,000 | ₩31,650 | ₩32,150 | +0.31% | 7.5만 |
|---|
| 2026.06.02 | ₩33,000 | ₩33,100 | ₩31,700 | ₩32,600 | -1.21% | 13.9만 |
|---|
| 2026.06.01 | ₩35,050 | ₩35,050 | ₩32,100 | ₩33,150 | -5.42% | 37.2만 |
|---|
| 2026.05.29 | ₩32,000 | ₩32,250 | ₩31,100 | ₩31,750 | -0.78% | 11.8만 |
|---|
| 2026.05.28 | ₩32,550 | ₩33,100 | ₩30,950 | ₩31,700 | -2.61% | 12.5만 |
|---|
| 2026.05.27 | ₩33,000 | ₩34,650 | ₩32,200 | ₩32,350 | -1.97% | 11.6만 |
|---|
| 2026.05.26 | ₩34,600 | ₩34,600 | ₩32,700 | ₩33,150 | -4.19% | 8.7만 |
|---|
| 2026.05.22 | ₩32,500 | ₩34,300 | ₩32,500 | ₩33,750 | +3.85% | 11.3만 |
|---|
| 2026.05.21 | ₩31,500 | ₩32,600 | ₩31,450 | ₩32,100 | +1.90% | 12.1만 |
|---|
| 2026.05.20 | ₩33,550 | ₩33,600 | ₩30,900 | ₩31,150 | -7.15% | 20.6만 |
|---|
| 2026.05.19 | ₩34,100 | ₩34,450 | ₩32,800 | ₩33,450 | -1.91% | 11.4만 |
|---|
| 2026.05.18 | ₩35,100 | ₩35,100 | ₩32,600 | ₩34,150 | -2.71% | 17만 |
|---|
| 2026.05.15 | ₩35,700 | ₩37,000 | ₩34,400 | ₩35,000 | -1.96% | 18.6만 |
|---|
| 2026.05.14 | ₩34,800 | ₩35,750 | ₩34,300 | ₩35,350 | +1.58% | 17.8만 |
|---|
| 2026.05.13 | ₩36,900 | ₩36,950 | ₩34,550 | ₩34,600 | -6.23% | 10.2만 |
|---|
| 2026.05.12 | ₩35,250 | ₩36,300 | ₩34,800 | ₩36,300 | +2.98% | 13.8만 |
|---|
| 2026.05.11 | ₩36,800 | ₩36,800 | ₩35,050 | ₩35,200 | -4.35% | 22.4만 |
|---|
| 2026.05.08 | ₩36,850 | ₩37,450 | ₩36,550 | ₩37,100 | +0.68% | 7.5만 |
|---|
| 2026.05.07 | ₩36,950 | ₩36,975 | ₩36,300 | ₩36,600 | -0.95% | 13.9만 |
|---|
| 2026.05.06 | ₩37,200 | ₩38,400 | ₩36,750 | ₩36,750 | -1.21% | 13.3만 |
|---|
| 2026.05.04 | ₩38,100 | ₩38,500 | ₩37,850 | ₩38,050 | -0.13% | 6.8만 |
|---|
| 2026.04.30 | ₩37,700 | ₩38,100 | ₩37,050 | ₩37,700 | 0.00% | 14.6만 |
|---|
| 2026.04.29 | ₩38,650 | ₩38,700 | ₩37,900 | ₩38,000 | -1.68% | 8만 |
|---|
| 2026.04.28 | ₩38,700 | ₩38,950 | ₩38,500 | ₩38,500 | -0.52% | 7.7만 |
|---|
| 2026.04.27 | ₩39,050 | ₩39,300 | ₩38,700 | ₩38,750 | -0.77% | 8.4만 |
|---|
| 2026.04.24 | ₩39,100 | ₩39,600 | ₩38,900 | ₩39,000 | -0.26% | 8.8만 |
|---|
| 2026.04.23 | ₩39,450 | ₩39,450 | ₩38,200 | ₩38,800 | -1.65% | 10.4만 |
|---|
| 2026.04.22 | ₩38,800 | ₩39,100 | ₩38,500 | ₩38,650 | -0.39% | 8.8만 |
|---|
| 2026.04.21 | ₩39,850 | ₩40,200 | ₩38,950 | ₩39,250 | -1.51% | 8.1만 |
|---|
| 2026.04.20 | ₩40,600 | ₩40,600 | ₩39,700 | ₩39,950 | -1.60% | 6만 |
|---|
| 2026.04.17 | ₩40,600 | ₩40,750 | ₩40,100 | ₩40,100 | -1.23% | 7만 |
|---|
| 2026.04.16 | ₩39,950 | ₩40,400 | ₩39,650 | ₩40,150 | +0.50% | 10.3만 |
|---|
| 2026.04.15 | ₩39,150 | ₩39,600 | ₩38,900 | ₩39,350 | +0.51% | 9.3만 |
|---|
| 2026.04.14 | ₩38,600 | ₩38,950 | ₩38,350 | ₩38,550 | -0.13% | 6.5만 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,500 | ₩37,800 | ₩38,350 | 0.00% | 7.5만 |
|---|
| 2026.04.10 | ₩39,300 | ₩40,050 | ₩38,550 | ₩38,900 | -1.02% | 9.9만 |
|---|
| 2026.04.09 | ₩38,550 | ₩39,800 | ₩38,550 | ₩39,350 | +2.08% | 12.5만 |
|---|
| 2026.04.08 | ₩39,300 | ₩39,700 | ₩37,850 | ₩38,550 | -1.91% | 15.5만 |
|---|
| 2026.04.07 | ₩37,850 | ₩38,900 | ₩37,800 | ₩38,000 | +0.40% | 11.3만 |
|---|
| 2026.04.06 | ₩37,400 | ₩38,950 | ₩37,250 | ₩38,000 | +1.60% | 13.6만 |
|---|
| 2026.04.03 | ₩37,500 | ₩37,950 | ₩37,050 | ₩37,600 | +0.27% | 9.2만 |
|---|
| 2026.04.02 | ₩38,050 | ₩39,750 | ₩36,750 | ₩37,100 | -2.50% | 19.9만 |
|---|
| 2026.04.01 | ₩38,000 | ₩38,300 | ₩37,050 | ₩38,000 | 0.00% | 19.9만 |
|---|
| 2026.03.31 | ₩36,600 | ₩38,200 | ₩36,400 | ₩37,100 | +1.37% | 24.1만 |
|---|
| 2026.03.30 | ₩36,550 | ₩37,600 | ₩36,350 | ₩37,500 | +2.60% | 9.2만 |
|---|
| 2026.03.27 | ₩37,350 | ₩38,700 | ₩36,900 | ₩38,400 | +2.81% | 10.3만 |
|---|
| 2026.03.26 | ₩37,950 | ₩38,550 | ₩37,350 | ₩37,950 | 0.00% | 11.2만 |
|---|
| 2026.03.25 | ₩37,450 | ₩37,900 | ₩36,950 | ₩37,700 | +0.67% | 9.9만 |
|---|
| 2026.03.24 | ₩36,850 | ₩37,200 | ₩35,650 | ₩36,700 | -0.41% | 9.2만 |
|---|
| 2026.03.23 | ₩37,000 | ₩37,450 | ₩35,650 | ₩35,800 | -3.24% | 21.8만 |
|---|
| 2026.03.20 | ₩37,600 | ₩39,000 | ₩37,600 | ₩38,450 | +2.26% | 21.7만 |
|---|
| 2026.03.19 | ₩37,600 | ₩37,650 | ₩37,100 | ₩37,600 | 0.00% | 9.5만 |
|---|
| 2026.03.18 | ₩38,550 | ₩38,850 | ₩38,100 | ₩38,400 | -0.39% | 12.2만 |
|---|
| 2026.03.17 | ₩37,150 | ₩38,900 | ₩37,000 | ₩38,150 | +2.69% | 12.3만 |
|---|
| 2026.03.16 | ₩37,000 | ₩37,100 | ₩36,300 | ₩36,550 | -1.22% | 9.5만 |
|---|
| 2026.03.13 | ₩37,000 | ₩37,700 | ₩36,500 | ₩37,150 | +0.41% | 11.8만 |
|---|
| 2026.03.12 | ₩37,700 | ₩38,400 | ₩37,000 | ₩38,100 | +1.06% | 18.5만 |
|---|
| 2026.03.11 | ₩38,550 | ₩39,250 | ₩37,500 | ₩38,050 | -1.30% | 18.6만 |
|---|
| 2026.03.10 | ₩38,500 | ₩38,800 | ₩37,350 | ₩38,000 | -1.30% | 20.1만 |
|---|
| 2026.03.09 | ₩37,450 | ₩37,500 | ₩35,750 | ₩37,200 | -0.67% | 15.5만 |
|---|
| 2026.03.06 | ₩37,850 | ₩40,150 | ₩37,800 | ₩39,400 | +4.10% | 17.6만 |
|---|
| 2026.03.05 | ₩37,450 | ₩39,400 | ₩36,750 | ₩38,350 | +2.40% | 57.8만 |
|---|
| 2026.03.04 | ₩39,300 | ₩39,950 | ₩34,900 | ₩34,900 | -11.20% | 48.7만 |
|---|
| 2026.03.03 | ₩42,750 | ₩42,900 | ₩40,100 | ₩40,450 | -5.38% | 34.5만 |
|---|
| 2026.02.27 | ₩46,150 | ₩46,500 | ₩43,500 | ₩43,600 | -5.53% | 65.5만 |
|---|
| 2026.02.26 | ₩47,500 | ₩49,500 | ₩45,500 | ₩47,000 | -1.05% | 81.4만 |
|---|
| 2026.02.25 | ₩50,100 | ₩50,400 | ₩46,000 | ₩46,700 | -6.79% | 95.1만 |
|---|
| 2026.02.24 | ₩47,700 | ₩55,500 | ₩45,900 | ₩50,700 | +6.29% | 413.1만 |
|---|
| 2026.02.23 | ₩42,600 | ₩43,000 | ₩42,050 | ₩42,750 | +0.35% | 18.1만 |
|---|
| 2026.02.20 | ₩43,400 | ₩43,600 | ₩42,250 | ₩42,550 | -1.96% | 11.8만 |
|---|
| 2026.02.19 | ₩41,900 | ₩43,650 | ₩41,650 | ₩43,350 | +3.46% | 21.4만 |
|---|
| 2026.02.13 | ₩41,900 | ₩42,200 | ₩41,100 | ₩41,550 | -0.84% | 16.3만 |
|---|
| 2026.02.12 | ₩42,350 | ₩42,400 | ₩41,450 | ₩41,900 | -1.06% | 32.7만 |
|---|
| 2026.02.11 | ₩44,500 | ₩45,600 | ₩41,700 | ₩42,150 | -5.28% | 77.5만 |
|---|
| 2026.02.10 | ₩47,850 | ₩49,700 | ₩44,600 | ₩45,000 | -5.96% | 58.8만 |
|---|
| 2026.02.09 | ₩47,150 | ₩48,850 | ₩46,500 | ₩47,900 | +1.59% | 32.7만 |
|---|
| 2026.02.06 | ₩45,200 | ₩47,400 | ₩44,000 | ₩46,450 | +2.77% | 34.9만 |
|---|
| 2026.02.05 | ₩45,000 | ₩48,000 | ₩44,000 | ₩46,000 | +2.22% | 65.1만 |
|---|
| 2026.02.04 | ₩42,500 | ₩47,850 | ₩42,350 | ₩44,700 | +5.18% | 60.1만 |
|---|
| 2026.02.03 | ₩40,500 | ₩43,550 | ₩39,750 | ₩42,600 | +5.19% | 21.7만 |
|---|
| 2026.02.02 | ₩41,800 | ₩42,050 | ₩39,250 | ₩39,300 | -5.98% | 18.2만 |
|---|
| 2026.01.30 | ₩41,800 | ₩44,000 | ₩41,100 | ₩42,500 | +1.67% | 27.2만 |
|---|
| 2026.01.29 | ₩40,350 | ₩43,150 | ₩40,150 | ₩42,600 | +5.58% | 45.5만 |
|---|
| 2026.01.28 | ₩39,950 | ₩41,175 | ₩39,250 | ₩40,600 | +1.63% | 36.2만 |
|---|
| 2026.01.27 | ₩40,200 | ₩40,950 | ₩38,500 | ₩39,850 | -0.87% | 22.3만 |
|---|
| 2026.01.26 | ₩40,700 | ₩41,450 | ₩40,200 | ₩40,650 | -0.12% | 20.5만 |
|---|
| 2026.01.23 | ₩38,800 | ₩40,500 | ₩38,800 | ₩40,400 | +4.12% | 19.9만 |
|---|
| 2026.01.22 | ₩38,800 | ₩39,600 | ₩38,200 | ₩39,100 | +0.77% | 11.1만 |
|---|
| 2026.01.21 | ₩39,650 | ₩39,950 | ₩38,050 | ₩38,750 | -2.27% | 15.5만 |
|---|
| 2026.01.20 | ₩39,300 | ₩41,300 | ₩38,700 | ₩40,400 | +2.80% | 32만 |
|---|
| 2026.01.19 | ₩36,550 | ₩38,900 | ₩36,250 | ₩38,550 | +5.47% | 18.1만 |
|---|
| 2026.01.16 | ₩36,900 | ₩37,300 | ₩36,200 | ₩36,850 | -0.14% | 9.3만 |
|---|
| 2026.01.15 | ₩36,150 | ₩36,850 | ₩36,100 | ₩36,850 | +1.94% | 10만 |
|---|
| 2026.01.14 | ₩37,150 | ₩37,600 | ₩36,200 | ₩36,200 | -2.56% | 11.4만 |
|---|
| 2026.01.13 | ₩39,000 | ₩39,050 | ₩35,950 | ₩36,550 | -6.28% | 31만 |
|---|
| 2026.01.12 | ₩38,600 | ₩39,300 | ₩38,050 | ₩38,550 | -0.13% | 10.3만 |
|---|
| 2026.01.09 | ₩37,450 | ₩39,950 | ₩37,200 | ₩38,400 | +2.54% | 31.3만 |
|---|
| 2026.01.08 | ₩37,650 | ₩38,700 | ₩37,000 | ₩37,000 | -1.73% | 16.6만 |
|---|
| 2026.01.07 | ₩37,850 | ₩38,100 | ₩36,950 | ₩37,700 | -0.40% | 9.8만 |
|---|
| 2026.01.06 | ₩37,900 | ₩38,300 | ₩37,600 | ₩38,000 | +0.26% | 8.8만 |
|---|
| 2026.01.05 | ₩36,850 | ₩38,200 | ₩36,400 | ₩37,950 | +2.99% | 9.2만 |
|---|
| 2026.01.02 | ₩36,200 | ₩37,150 | ₩36,150 | ₩36,500 | +0.83% | 6만 |
|---|
| 2025.12.30 | ₩36,550 | ₩36,950 | ₩35,900 | ₩36,250 | -0.82% | 10.7만 |
|---|
| 2025.12.29 | ₩36,650 | ₩37,100 | ₩36,500 | ₩36,750 | +0.27% | 5.4만 |
|---|
| 2025.12.26 | ₩36,750 | ₩37,250 | ₩36,350 | ₩37,000 | +0.68% | 6.8만 |
|---|
| 2025.12.24 | ₩37,300 | ₩37,450 | ₩36,650 | ₩36,800 | -1.34% | 6.6만 |
|---|
| 2025.12.23 | ₩37,300 | ₩37,700 | ₩37,100 | ₩37,200 | -0.27% | 4.3만 |
|---|
| 2025.12.22 | ₩37,900 | ₩38,000 | ₩36,950 | ₩37,150 | -1.98% | 10만 |
|---|
| 2025.12.19 | ₩37,300 | ₩38,300 | ₩37,300 | ₩37,450 | +0.40% | 7.7만 |
|---|
| 2025.12.18 | ₩38,100 | ₩38,300 | ₩36,600 | ₩37,100 | -2.62% | 10.4만 |
|---|
| 2025.12.17 | ₩37,850 | ₩38,250 | ₩37,200 | ₩37,400 | -1.19% | 7.4만 |
|---|
| 2025.12.16 | ₩37,750 | ₩37,950 | ₩37,150 | ₩37,500 | -0.66% | 9.3만 |
|---|
| 2025.12.15 | ₩37,800 | ₩38,150 | ₩37,150 | ₩37,850 | +0.13% | 11.5만 |
|---|
| 2025.12.12 | ₩37,750 | ₩38,150 | ₩37,400 | ₩38,050 | +0.79% | 10.7만 |
|---|
| 2025.12.11 | ₩37,300 | ₩38,500 | ₩37,100 | ₩37,250 | -0.13% | 14.6만 |
|---|
| 2025.12.10 | ₩36,950 | ₩37,300 | ₩36,700 | ₩36,950 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩36,900 | ₩37,150 | ₩36,700 | ₩36,850 | -0.14% | 4.8만 |
|---|
| 2025.12.08 | ₩37,100 | ₩37,200 | ₩36,550 | ₩36,650 | -1.21% | 6.9만 |
|---|
| 2025.12.05 | ₩36,950 | ₩37,200 | ₩36,500 | ₩36,950 | 0.00% | 6.5만 |
|---|
| 2025.12.04 | ₩37,000 | ₩37,400 | ₩36,750 | ₩37,100 | +0.27% | 6.2만 |
|---|
| 2025.12.03 | ₩37,200 | ₩37,350 | ₩36,750 | ₩37,300 | +0.27% | 8.5만 |
|---|
| 2025.12.02 | ₩39,000 | ₩39,000 | ₩36,850 | ₩37,000 | -5.13% | 17.9만 |
|---|
| 2025.12.01 | ₩39,200 | ₩39,450 | ₩38,600 | ₩38,700 | -1.28% | 6만 |
|---|
| 2025.11.28 | ₩38,250 | ₩39,100 | ₩37,900 | ₩38,850 | +1.57% | 8.5만 |
|---|
| 2025.11.27 | ₩38,550 | ₩38,800 | ₩37,850 | ₩38,000 | -1.43% | 6.5만 |
|---|
| 2025.11.26 | ₩37,850 | ₩38,600 | ₩37,650 | ₩38,500 | +1.72% | 7.3만 |
|---|
| 2025.11.25 | ₩37,950 | ₩38,950 | ₩37,400 | ₩37,450 | -1.32% | 8.7만 |
|---|
| 2025.11.24 | ₩38,200 | ₩38,850 | ₩37,400 | ₩37,600 | -1.57% | 10.4만 |
|---|
| 2025.11.21 | ₩38,300 | ₩38,300 | ₩37,300 | ₩37,850 | -1.17% | 6.8만 |
|---|
| 2025.11.20 | ₩38,100 | ₩39,250 | ₩38,050 | ₩38,700 | +1.57% | 9.4만 |
|---|
| 2025.11.19 | ₩39,100 | ₩39,300 | ₩37,250 | ₩38,000 | -2.81% | 11.4만 |
|---|
| 2025.11.18 | ₩40,100 | ₩40,300 | ₩38,300 | ₩38,550 | -3.87% | 12만 |
|---|
| 2025.11.17 | ₩40,750 | ₩42,100 | ₩40,000 | ₩40,450 | -0.74% | 13.1만 |
|---|
| 2025.11.14 | ₩40,950 | ₩42,300 | ₩40,600 | ₩40,750 | -0.49% | 11.3만 |
|---|
| 2025.11.13 | ₩41,050 | ₩42,500 | ₩40,700 | ₩41,600 | +1.34% | 21.4만 |
|---|
| 2025.11.12 | ₩40,300 | ₩41,150 | ₩40,050 | ₩40,950 | +1.61% | 17.3만 |
|---|
| 2025.11.11 | ₩39,600 | ₩40,250 | ₩39,300 | ₩39,600 | 0.00% | 10.8만 |
|---|
| 2025.11.10 | ₩39,000 | ₩39,800 | ₩38,950 | ₩39,800 | +2.05% | 6.5만 |
|---|
| 2025.11.07 | ₩39,100 | ₩40,000 | ₩38,200 | ₩39,000 | -0.26% | 9.9만 |
|---|
| 2025.11.06 | ₩40,150 | ₩40,350 | ₩39,100 | ₩39,400 | -1.87% | 9.9만 |
|---|
| 2025.11.05 | ₩40,900 | ₩41,100 | ₩38,700 | ₩40,000 | -2.20% | 16.3만 |
|---|
| 2025.11.04 | ₩39,000 | ₩41,100 | ₩38,850 | ₩40,500 | +3.85% | 26.3만 |
|---|
| 2025.11.03 | ₩39,100 | ₩39,400 | ₩38,450 | ₩39,300 | +0.51% | 10.2만 |
|---|
| 2025.10.31 | ₩38,400 | ₩39,850 | ₩38,100 | ₩39,400 | +2.60% | 18.7만 |
|---|
| 2025.10.30 | ₩38,550 | ₩39,200 | ₩37,800 | ₩38,200 | -0.91% | 11.7만 |
|---|
| 2025.10.29 | ₩39,900 | ₩40,000 | ₩38,250 | ₩38,550 | -3.38% | 18.4만 |
|---|
| 2025.10.28 | ₩40,050 | ₩40,150 | ₩39,300 | ₩39,750 | -0.75% | 21.5만 |
|---|
| 2025.10.27 | ₩37,900 | ₩44,500 | ₩37,900 | ₩40,900 | +7.92% | 173.7만 |
|---|
| 2025.10.24 | ₩37,650 | ₩38,000 | ₩36,550 | ₩37,400 | -0.66% | 7.2만 |
|---|
| 2025.10.23 | ₩38,000 | ₩38,400 | ₩37,450 | ₩37,650 | -0.92% | 7.3만 |
|---|
| 2025.10.22 | ₩37,750 | ₩38,300 | ₩37,250 | ₩38,300 | +1.46% | 6.7만 |
|---|
| 2025.10.21 | ₩38,000 | ₩38,450 | ₩37,550 | ₩37,750 | -0.66% | 7.3만 |
|---|
| 2025.10.20 | ₩37,400 | ₩38,250 | ₩37,000 | ₩38,100 | +1.87% | 6.8만 |
|---|
| 2025.10.17 | ₩37,450 | ₩37,800 | ₩37,000 | ₩37,450 | 0.00% | 8.1만 |
|---|
| 2025.10.16 | ₩37,000 | ₩37,800 | ₩37,000 | ₩37,600 | +1.62% | 11.2만 |
|---|
| 2025.10.15 | ₩36,450 | ₩37,000 | ₩36,350 | ₩36,750 | +0.82% | 8.2만 |
|---|
| 2025.10.14 | ₩36,300 | ₩36,900 | ₩36,200 | ₩36,300 | 0.00% | 13.8만 |
|---|
| 2025.10.13 | ₩36,550 | ₩37,000 | ₩36,200 | ₩36,550 | 0.00% | 17.3만 |
|---|
| 2025.10.10 | ₩37,750 | ₩38,150 | ₩37,000 | ₩37,350 | -1.06% | 13.2만 |
|---|