시장 데이터를 불러오는 중
전체 종목
삼아제약 과거 주가
009300.KQ · KOSDAQ
주요 제품·사업: 노마에프, 아토크건조시럽, 코데날정, 코코시럽, 스마엘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009300.KQ · KOSDAQ
주요 제품·사업: 노마에프, 아토크건조시럽, 코데날정, 코코시럽, 스마엘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,050 | ₩14,050 | ₩13,710 | ₩13,980 | -0.50% | 265 |
| 2026.10.07 | ₩14,100 | ₩14,100 | ₩13,800 | ₩13,990 | -0.78% | 569 |
| 2026.10.06 | ₩14,200 | ₩14,200 | ₩13,750 | ₩13,980 | -1.55% | 1.8천 |
| 2026.10.02 | ₩13,760 | ₩14,100 | ₩13,680 | ₩13,850 | +0.65% | 854 |
| 2026.10.01 | ₩14,140 | ₩14,140 | ₩13,100 | ₩13,500 | -4.53% | 2.5천 |
| 2026.09.30 | ₩13,950 | ₩14,000 | ₩13,750 | ₩14,000 | +0.36% | 622 |
| 2026.09.29 | ₩14,200 | ₩14,240 | ₩13,680 | ₩13,960 | -1.69% | 445 |
| 2026.09.28 | ₩14,000 | ₩14,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,860 |
| ₩14,040 |
| +0.29% |
| 671 |
| 2026.09.23 | ₩14,250 | ₩14,250 | ₩13,910 | ₩14,030 | -1.54% | 626 |
|---|
| 2026.09.22 | ₩14,170 | ₩14,170 | ₩13,740 | ₩14,030 | -0.99% | 735 |
|---|
| 2026.09.21 | ₩13,960 | ₩14,190 | ₩13,720 | ₩14,060 | +0.72% | 886 |
|---|
| 2026.09.18 | ₩14,070 | ₩14,070 | ₩13,870 | ₩14,000 | -0.50% | 769 |
|---|
| 2026.09.17 | ₩13,990 | ₩14,040 | ₩13,800 | ₩14,000 | +0.07% | 2.2천 |
|---|
| 2026.09.16 | ₩14,020 | ₩14,030 | ₩13,780 | ₩13,990 | -0.21% | 708 |
|---|
| 2026.09.15 | ₩14,050 | ₩14,050 | ₩13,765 | ₩14,030 | -0.14% | 1.6천 |
|---|
| 2026.09.14 | ₩13,800 | ₩14,010 | ₩13,800 | ₩13,970 | +1.23% | 1.5천 |
|---|
| 2026.09.11 | ₩14,080 | ₩14,080 | ₩13,600 | ₩13,950 | -0.92% | 2.3천 |
|---|
| 2026.09.10 | ₩13,970 | ₩14,210 | ₩13,750 | ₩13,900 | -0.50% | 641 |
|---|
| 2026.09.09 | ₩14,130 | ₩14,130 | ₩13,600 | ₩13,970 | -1.13% | 1.8천 |
|---|
| 2026.09.08 | ₩13,890 | ₩14,200 | ₩13,720 | ₩13,960 | +0.50% | 1.1천 |
|---|
| 2026.09.07 | ₩14,300 | ₩14,300 | ₩13,880 | ₩13,890 | -2.87% | 1.2천 |
|---|
| 2026.09.04 | ₩13,950 | ₩14,000 | ₩13,860 | ₩14,000 | +0.36% | 1.7천 |
|---|
| 2026.09.03 | ₩13,980 | ₩13,980 | ₩13,810 | ₩13,950 | -0.21% | 418 |
|---|
| 2026.09.02 | ₩13,980 | ₩13,980 | ₩13,810 | ₩13,950 | -0.21% | 399 |
|---|
| 2026.09.01 | ₩13,850 | ₩13,960 | ₩13,850 | ₩13,960 | +0.79% | 1.6천 |
|---|
| 2026.08.31 | ₩13,880 | ₩13,980 | ₩13,690 | ₩13,810 | -0.50% | 558 |
|---|
| 2026.08.28 | ₩13,880 | ₩13,880 | ₩13,700 | ₩13,880 | 0.00% | 1.5천 |
|---|
| 2026.08.27 | ₩14,250 | ₩14,250 | ₩13,600 | ₩13,880 | -2.60% | 1.2천 |
|---|
| 2026.08.26 | ₩14,050 | ₩14,900 | ₩13,000 | ₩13,980 | -0.50% | 1만 |
|---|
| 2026.08.25 | ₩14,000 | ₩14,100 | ₩13,600 | ₩14,050 | +0.36% | 4.2천 |
|---|
| 2026.08.24 | ₩13,650 | ₩14,020 | ₩13,560 | ₩13,970 | +2.34% | 3.8천 |
|---|
| 2026.08.21 | ₩13,670 | ₩13,770 | ₩13,420 | ₩13,690 | +0.15% | 2.6천 |
|---|
| 2026.08.20 | ₩13,520 | ₩13,760 | ₩13,480 | ₩13,670 | +1.11% | 5.1천 |
|---|
| 2026.08.19 | ₩13,410 | ₩13,520 | ₩13,020 | ₩13,480 | +0.52% | 2.4천 |
|---|
| 2026.08.18 | ₩13,660 | ₩13,710 | ₩13,370 | ₩13,480 | -1.32% | 2.3천 |
|---|
| 2026.08.14 | ₩13,630 | ₩13,630 | ₩13,360 | ₩13,580 | -0.37% | 3.3천 |
|---|
| 2026.08.13 | ₩13,930 | ₩14,000 | ₩13,500 | ₩13,500 | -3.09% | 6.8천 |
|---|
| 2026.08.12 | ₩13,940 | ₩13,960 | ₩13,610 | ₩13,920 | -0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩13,460 | ₩13,900 | ₩13,400 | ₩13,890 | +3.19% | 3.8천 |
|---|
| 2026.08.10 | ₩13,030 | ₩13,470 | ₩13,030 | ₩13,470 | +3.38% | 4천 |
|---|
| 2026.08.07 | ₩12,750 | ₩13,190 | ₩12,720 | ₩13,030 | +2.20% | 5.1천 |
|---|
| 2026.08.06 | ₩12,530 | ₩12,750 | ₩12,430 | ₩12,750 | +1.76% | 3.2천 |
|---|
| 2026.08.05 | ₩12,410 | ₩12,560 | ₩12,300 | ₩12,480 | +0.56% | 2.8천 |
|---|
| 2026.08.04 | ₩12,010 | ₩12,500 | ₩12,010 | ₩12,400 | +3.25% | 4.2천 |
|---|
| 2026.08.03 | ₩12,230 | ₩12,270 | ₩12,050 | ₩12,200 | -0.25% | 3.9천 |
|---|
| 2026.07.31 | ₩12,140 | ₩12,490 | ₩12,140 | ₩12,210 | +0.58% | 1.2만 |
|---|
| 2026.07.30 | ₩12,040 | ₩12,380 | ₩11,990 | ₩12,200 | +1.33% | 947 |
|---|
| 2026.07.29 | ₩12,380 | ₩12,520 | ₩11,950 | ₩12,130 | -2.02% | 1.3만 |
|---|
| 2026.07.28 | ₩12,470 | ₩12,470 | ₩12,230 | ₩12,300 | -1.36% | 3.1천 |
|---|
| 2026.07.27 | ₩12,850 | ₩12,850 | ₩12,450 | ₩12,490 | -2.80% | 548 |
|---|
| 2026.07.24 | ₩12,440 | ₩12,790 | ₩12,380 | ₩12,500 | +0.48% | 2.9천 |
|---|
| 2026.07.23 | ₩12,370 | ₩12,480 | ₩12,320 | ₩12,450 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩12,400 | ₩12,490 | ₩12,210 | ₩12,210 | -1.53% | 1.3천 |
|---|
| 2026.07.21 | ₩12,490 | ₩12,490 | ₩12,160 | ₩12,380 | -0.88% | 1.6천 |
|---|
| 2026.07.20 | ₩12,690 | ₩12,690 | ₩12,250 | ₩12,520 | -1.34% | 2.7천 |
|---|
| 2026.07.16 | ₩12,420 | ₩12,600 | ₩12,330 | ₩12,520 | +0.81% | 3.3천 |
|---|
| 2026.07.15 | ₩12,400 | ₩12,600 | ₩12,300 | ₩12,420 | +0.16% | 9.1천 |
|---|
| 2026.07.14 | ₩12,360 | ₩12,650 | ₩12,150 | ₩12,300 | -0.49% | 1.7만 |
|---|
| 2026.07.13 | ₩12,800 | ₩12,800 | ₩12,300 | ₩12,560 | -1.88% | 5.2천 |
|---|
| 2026.07.10 | ₩12,380 | ₩12,850 | ₩12,380 | ₩12,820 | +3.55% | 1.8천 |
|---|
| 2026.07.09 | ₩12,230 | ₩12,610 | ₩12,200 | ₩12,380 | +1.23% | 3.4천 |
|---|
| 2026.07.08 | ₩12,550 | ₩12,820 | ₩12,260 | ₩12,650 | +0.80% | 6.4천 |
|---|
| 2026.07.07 | ₩12,650 | ₩13,000 | ₩12,650 | ₩12,810 | +1.26% | 2.2천 |
|---|
| 2026.07.06 | ₩12,880 | ₩13,140 | ₩12,600 | ₩12,800 | -0.62% | 2천 |
|---|
| 2026.07.03 | ₩12,350 | ₩12,980 | ₩12,350 | ₩12,900 | +4.45% | 5.7천 |
|---|
| 2026.07.02 | ₩12,690 | ₩12,690 | ₩12,260 | ₩12,320 | -2.92% | 6.4천 |
|---|
| 2026.07.01 | ₩12,950 | ₩12,950 | ₩12,490 | ₩12,690 | -2.01% | 2.9천 |
|---|
| 2026.06.30 | ₩12,900 | ₩12,900 | ₩12,300 | ₩12,590 | -2.40% | 3.2천 |
|---|
| 2026.06.29 | ₩12,250 | ₩12,790 | ₩12,040 | ₩12,650 | +3.27% | 5.6천 |
|---|
| 2026.06.26 | ₩12,700 | ₩13,070 | ₩12,140 | ₩12,240 | -3.62% | 5.5천 |
|---|
| 2026.06.25 | ₩12,640 | ₩12,800 | ₩12,600 | ₩12,690 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩12,900 | ₩12,990 | ₩12,460 | ₩12,740 | -1.24% | 6.5천 |
|---|
| 2026.06.23 | ₩12,990 | ₩12,990 | ₩12,480 | ₩12,670 | -2.46% | 8.9천 |
|---|
| 2026.06.22 | ₩13,270 | ₩13,270 | ₩12,720 | ₩12,810 | -3.47% | 8.6천 |
|---|
| 2026.06.19 | ₩13,800 | ₩13,800 | ₩13,240 | ₩13,330 | -3.41% | 7.3천 |
|---|
| 2026.06.18 | ₩13,830 | ₩13,860 | ₩13,460 | ₩13,810 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩13,800 | ₩13,970 | ₩13,670 | ₩13,830 | +0.22% | 1.5천 |
|---|
| 2026.06.16 | ₩13,820 | ₩13,820 | ₩13,700 | ₩13,800 | -0.14% | 1.2천 |
|---|
| 2026.06.15 | ₩13,840 | ₩13,840 | ₩13,700 | ₩13,800 | -0.29% | 731 |
|---|
| 2026.06.12 | ₩13,510 | ₩13,900 | ₩13,400 | ₩13,690 | +1.33% | 5.3천 |
|---|
| 2026.06.11 | ₩13,200 | ₩13,510 | ₩13,110 | ₩13,510 | +2.35% | 2.4천 |
|---|
| 2026.06.10 | ₩13,560 | ₩13,560 | ₩13,120 | ₩13,300 | -1.92% | 3천 |
|---|
| 2026.06.09 | ₩13,140 | ₩13,700 | ₩13,000 | ₩13,390 | +1.90% | 5.2천 |
|---|
| 2026.06.08 | ₩13,580 | ₩13,580 | ₩12,910 | ₩12,910 | -4.93% | 8.1천 |
|---|
| 2026.06.05 | ₩14,210 | ₩14,210 | ₩13,460 | ₩13,650 | -3.94% | 6.5천 |
|---|
| 2026.06.04 | ₩13,600 | ₩13,990 | ₩13,600 | ₩13,660 | +0.44% | 2.5천 |
|---|
| 2026.06.02 | ₩13,500 | ₩13,660 | ₩13,330 | ₩13,590 | +0.67% | 1.4만 |
|---|
| 2026.06.01 | ₩14,600 | ₩14,600 | ₩13,490 | ₩13,500 | -7.53% | 2.6만 |
|---|
| 2026.05.29 | ₩15,250 | ₩15,340 | ₩14,510 | ₩14,510 | -4.85% | 1.2만 |
|---|
| 2026.05.28 | ₩15,100 | ₩15,130 | ₩14,850 | ₩14,990 | -0.73% | 1.6만 |
|---|
| 2026.05.27 | ₩15,250 | ₩15,290 | ₩14,820 | ₩15,070 | -1.18% | 2.3만 |
|---|
| 2026.05.26 | ₩15,740 | ₩16,000 | ₩15,180 | ₩15,190 | -3.49% | 2.5만 |
|---|
| 2026.05.22 | ₩15,650 | ₩16,100 | ₩15,570 | ₩15,710 | +0.38% | 4.8천 |
|---|
| 2026.05.21 | ₩15,890 | ₩15,890 | ₩15,490 | ₩15,700 | -1.20% | 9.8천 |
|---|
| 2026.05.20 | ₩16,150 | ₩16,150 | ₩15,580 | ₩15,610 | -3.34% | 1.3만 |
|---|
| 2026.05.19 | ₩16,150 | ₩16,270 | ₩15,800 | ₩15,960 | -1.18% | 4.3천 |
|---|
| 2026.05.18 | ₩16,390 | ₩16,390 | ₩15,810 | ₩16,210 | -1.10% | 3.3천 |
|---|
| 2026.05.15 | ₩16,320 | ₩16,440 | ₩16,000 | ₩16,340 | +0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩16,020 | ₩16,320 | ₩15,920 | ₩16,320 | +1.87% | 1.2만 |
|---|
| 2026.05.13 | ₩16,020 | ₩16,050 | ₩15,870 | ₩16,020 | 0.00% | 3.7천 |
|---|
| 2026.05.12 | ₩16,000 | ₩16,080 | ₩15,850 | ₩16,000 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩16,200 | ₩16,200 | ₩15,800 | ₩16,000 | -1.23% | 1.1만 |
|---|
| 2026.05.08 | ₩16,460 | ₩16,460 | ₩15,270 | ₩16,180 | -1.70% | 6.1천 |
|---|
| 2026.05.07 | ₩16,570 | ₩16,570 | ₩16,100 | ₩16,240 | -1.99% | 1.6만 |
|---|
| 2026.05.06 | ₩16,580 | ₩16,580 | ₩16,135 | ₩16,410 | -1.03% | 1.3만 |
|---|
| 2026.05.04 | ₩16,600 | ₩16,650 | ₩16,460 | ₩16,580 | -0.12% | 3.8천 |
|---|
| 2026.04.30 | ₩16,400 | ₩16,750 | ₩16,370 | ₩16,600 | +1.22% | 1.7만 |
|---|
| 2026.04.29 | ₩16,160 | ₩16,420 | ₩16,160 | ₩16,370 | +1.30% | 6.2천 |
|---|
| 2026.04.28 | ₩16,300 | ₩16,450 | ₩16,260 | ₩16,350 | +0.31% | 3.8천 |
|---|
| 2026.04.27 | ₩16,290 | ₩16,450 | ₩16,100 | ₩16,300 | +0.06% | 6.7천 |
|---|
| 2026.04.24 | ₩16,300 | ₩16,300 | ₩16,130 | ₩16,250 | -0.31% | 2.9천 |
|---|
| 2026.04.23 | ₩16,250 | ₩16,280 | ₩16,160 | ₩16,240 | -0.06% | 2.8천 |
|---|
| 2026.04.22 | ₩16,310 | ₩16,360 | ₩16,150 | ₩16,190 | -0.74% | 4.1천 |
|---|
| 2026.04.21 | ₩16,400 | ₩16,480 | ₩16,160 | ₩16,310 | -0.55% | 6.6천 |
|---|
| 2026.04.20 | ₩16,570 | ₩16,570 | ₩16,310 | ₩16,410 | -0.97% | 1.1만 |
|---|
| 2026.04.17 | ₩16,650 | ₩16,650 | ₩16,230 | ₩16,570 | -0.48% | 3.1천 |
|---|
| 2026.04.16 | ₩16,300 | ₩16,770 | ₩16,190 | ₩16,570 | +1.66% | 1.1만 |
|---|
| 2026.04.15 | ₩16,040 | ₩16,300 | ₩16,000 | ₩16,250 | +1.31% | 6.8천 |
|---|
| 2026.04.14 | ₩16,050 | ₩16,300 | ₩16,000 | ₩16,000 | -0.31% | 6.3천 |
|---|
| 2026.04.13 | ₩15,870 | ₩16,120 | ₩15,750 | ₩16,040 | +1.07% | 5.6천 |
|---|
| 2026.04.10 | ₩15,820 | ₩15,990 | ₩15,780 | ₩15,890 | +0.44% | 2.5천 |
|---|
| 2026.04.09 | ₩15,800 | ₩15,910 | ₩15,670 | ₩15,820 | +0.13% | 999 |
|---|
| 2026.04.08 | ₩15,940 | ₩16,050 | ₩15,800 | ₩15,820 | -0.75% | 3.4천 |
|---|
| 2026.04.07 | ₩15,870 | ₩15,890 | ₩15,650 | ₩15,890 | +0.13% | 1.4천 |
|---|
| 2026.04.06 | ₩15,530 | ₩15,830 | ₩15,530 | ₩15,830 | +1.93% | 2.4천 |
|---|
| 2026.04.03 | ₩15,620 | ₩15,780 | ₩15,620 | ₩15,670 | +0.32% | 2천 |
|---|
| 2026.04.02 | ₩16,000 | ₩16,000 | ₩15,400 | ₩15,590 | -2.56% | 8.9천 |
|---|
| 2026.04.01 | ₩15,800 | ₩15,900 | ₩15,790 | ₩15,890 | +0.57% | 3.4천 |
|---|
| 2026.03.31 | ₩15,760 | ₩15,860 | ₩15,520 | ₩15,800 | +0.25% | 4.3천 |
|---|
| 2026.03.30 | ₩15,940 | ₩15,940 | ₩15,640 | ₩15,900 | -0.25% | 3.3천 |
|---|
| 2026.03.27 | ₩15,880 | ₩15,980 | ₩15,690 | ₩15,940 | +0.38% | 3.4천 |
|---|
| 2026.03.26 | ₩15,940 | ₩16,130 | ₩15,880 | ₩15,880 | -0.38% | 2.6천 |
|---|
| 2026.03.25 | ₩15,920 | ₩16,110 | ₩15,910 | ₩15,990 | +0.44% | 4.1천 |
|---|
| 2026.03.24 | ₩15,940 | ₩16,190 | ₩15,700 | ₩15,920 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩15,980 | ₩16,060 | ₩15,720 | ₩15,740 | -1.50% | 2.9천 |
|---|
| 2026.03.20 | ₩16,120 | ₩16,220 | ₩16,030 | ₩16,060 | -0.37% | 4.8천 |
|---|
| 2026.03.19 | ₩16,080 | ₩16,150 | ₩15,770 | ₩16,090 | +0.06% | 9.2천 |
|---|
| 2026.03.18 | ₩16,170 | ₩16,250 | ₩15,950 | ₩16,110 | -0.37% | 8.4천 |
|---|
| 2026.03.17 | ₩16,040 | ₩16,240 | ₩15,890 | ₩16,170 | +0.81% | 8.7천 |
|---|
| 2026.03.16 | ₩15,830 | ₩16,080 | ₩15,710 | ₩15,960 | +0.82% | 7.3천 |
|---|
| 2026.03.13 | ₩15,640 | ₩15,960 | ₩15,550 | ₩15,830 | +1.21% | 6.9천 |
|---|
| 2026.03.12 | ₩15,830 | ₩15,890 | ₩15,550 | ₩15,760 | -0.44% | 3.8천 |
|---|
| 2026.03.11 | ₩15,600 | ₩15,900 | ₩15,590 | ₩15,850 | +1.60% | 7.2천 |
|---|
| 2026.03.10 | ₩15,690 | ₩15,750 | ₩15,520 | ₩15,600 | -0.57% | 6.3천 |
|---|
| 2026.03.09 | ₩15,720 | ₩15,720 | ₩15,050 | ₩15,340 | -2.42% | 5.9천 |
|---|
| 2026.03.06 | ₩15,620 | ₩15,990 | ₩15,460 | ₩15,730 | +0.70% | 3.9천 |
|---|
| 2026.03.05 | ₩15,550 | ₩15,690 | ₩15,360 | ₩15,650 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩15,650 | ₩15,670 | ₩15,030 | ₩15,070 | -3.71% | 3.6만 |
|---|
| 2026.03.03 | ₩16,200 | ₩16,300 | ₩15,750 | ₩15,810 | -2.41% | 1.1만 |
|---|
| 2026.02.27 | ₩16,240 | ₩16,440 | ₩16,130 | ₩16,350 | +0.68% | 1.9만 |
|---|
| 2026.02.26 | ₩16,470 | ₩16,500 | ₩16,170 | ₩16,360 | -0.67% | 1.7만 |
|---|
| 2026.02.25 | ₩16,500 | ₩16,510 | ₩16,330 | ₩16,490 | -0.06% | 1.1만 |
|---|
| 2026.02.24 | ₩16,360 | ₩16,500 | ₩16,220 | ₩16,500 | +0.86% | 9.7천 |
|---|
| 2026.02.23 | ₩16,210 | ₩16,440 | ₩16,190 | ₩16,360 | +0.93% | 2.2만 |
|---|
| 2026.02.20 | ₩16,160 | ₩16,280 | ₩15,970 | ₩16,210 | +0.31% | 2.5만 |
|---|
| 2026.02.19 | ₩16,140 | ₩16,290 | ₩15,910 | ₩16,160 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩16,030 | ₩16,220 | ₩15,980 | ₩16,140 | +0.69% | 7.6천 |
|---|
| 2026.02.12 | ₩16,140 | ₩16,220 | ₩16,080 | ₩16,130 | -0.06% | 1.1만 |
|---|
| 2026.02.11 | ₩16,000 | ₩16,170 | ₩16,000 | ₩16,130 | +0.81% | 9.5천 |
|---|
| 2026.02.10 | ₩15,960 | ₩16,120 | ₩15,910 | ₩16,080 | +0.75% | 1.4만 |
|---|
| 2026.02.09 | ₩15,820 | ₩15,990 | ₩15,710 | ₩15,960 | +0.88% | 1만 |
|---|
| 2026.02.06 | ₩15,890 | ₩15,890 | ₩15,320 | ₩15,820 | -0.44% | 7.6천 |
|---|
| 2026.02.05 | ₩15,890 | ₩15,940 | ₩15,730 | ₩15,890 | 0.00% | 7.4천 |
|---|
| 2026.02.04 | ₩15,810 | ₩15,940 | ₩15,690 | ₩15,910 | +0.63% | 9.9천 |
|---|
| 2026.02.03 | ₩15,800 | ₩15,890 | ₩15,610 | ₩15,870 | +0.44% | 9.5천 |
|---|
| 2026.02.02 | ₩15,940 | ₩15,940 | ₩15,480 | ₩15,570 | -2.32% | 1.5만 |
|---|
| 2026.01.30 | ₩15,950 | ₩16,010 | ₩15,800 | ₩15,940 | -0.06% | 6.8천 |
|---|
| 2026.01.29 | ₩15,900 | ₩16,000 | ₩15,620 | ₩15,950 | +0.31% | 1.4만 |
|---|
| 2026.01.28 | ₩15,800 | ₩15,910 | ₩15,730 | ₩15,860 | +0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩15,660 | ₩15,820 | ₩14,730 | ₩15,780 | +0.77% | 1.9만 |
|---|
| 2026.01.26 | ₩15,450 | ₩15,740 | ₩15,420 | ₩15,700 | +1.62% | 2.3만 |
|---|
| 2026.01.23 | ₩15,450 | ₩15,450 | ₩15,280 | ₩15,450 | 0.00% | 5.8천 |
|---|
| 2026.01.22 | ₩15,390 | ₩15,470 | ₩15,180 | ₩15,450 | +0.39% | 6.1천 |
|---|
| 2026.01.21 | ₩15,500 | ₩15,500 | ₩15,180 | ₩15,380 | -0.77% | 2.9천 |
|---|
| 2026.01.20 | ₩15,300 | ₩15,640 | ₩15,210 | ₩15,400 | +0.65% | 4.9천 |
|---|
| 2026.01.19 | ₩15,420 | ₩15,420 | ₩15,160 | ₩15,300 | -0.78% | 5.1천 |
|---|
| 2026.01.16 | ₩15,400 | ₩15,440 | ₩15,230 | ₩15,420 | +0.13% | 4.3천 |
|---|
| 2026.01.15 | ₩15,360 | ₩15,400 | ₩15,200 | ₩15,390 | +0.20% | 3.5천 |
|---|
| 2026.01.14 | ₩15,220 | ₩15,380 | ₩15,160 | ₩15,360 | +0.92% | 6.8천 |
|---|
| 2026.01.13 | ₩15,180 | ₩15,380 | ₩15,060 | ₩15,220 | +0.26% | 5.9천 |
|---|
| 2026.01.12 | ₩15,310 | ₩15,380 | ₩15,030 | ₩15,190 | -0.78% | 5.8천 |
|---|
| 2026.01.09 | ₩15,250 | ₩15,330 | ₩15,170 | ₩15,310 | +0.39% | 4천 |
|---|
| 2026.01.08 | ₩15,200 | ₩15,280 | ₩15,000 | ₩15,230 | +0.20% | 5.4천 |
|---|
| 2026.01.07 | ₩15,290 | ₩15,290 | ₩14,990 | ₩15,140 | -0.98% | 1.3만 |
|---|
| 2026.01.06 | ₩15,560 | ₩15,580 | ₩15,180 | ₩15,300 | -1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩15,450 | ₩15,450 | ₩15,270 | ₩15,400 | -0.32% | 1만 |
|---|
| 2026.01.02 | ₩15,860 | ₩15,860 | ₩15,410 | ₩15,440 | -2.65% | 1.8만 |
|---|
| 2025.12.30 | ₩16,050 | ₩16,050 | ₩15,620 | ₩15,710 | -2.12% | 1.6만 |
|---|
| 2025.12.29 | ₩16,140 | ₩16,200 | ₩15,850 | ₩16,040 | -0.62% | 1.5만 |
|---|
| 2025.12.26 | ₩16,400 | ₩16,400 | ₩16,220 | ₩16,300 | -0.61% | 1.3만 |
|---|
| 2025.12.24 | ₩16,490 | ₩16,490 | ₩16,250 | ₩16,350 | -0.85% | 1.6만 |
|---|
| 2025.12.23 | ₩16,400 | ₩16,470 | ₩16,270 | ₩16,390 | -0.06% | 8.7천 |
|---|
| 2025.12.22 | ₩16,370 | ₩16,430 | ₩16,330 | ₩16,390 | +0.12% | 4.7천 |
|---|
| 2025.12.19 | ₩16,450 | ₩16,450 | ₩16,080 | ₩16,400 | -0.30% | 7.1천 |
|---|
| 2025.12.18 | ₩16,380 | ₩16,380 | ₩16,190 | ₩16,310 | -0.43% | 8천 |
|---|
| 2025.12.17 | ₩16,350 | ₩16,450 | ₩16,220 | ₩16,400 | +0.31% | 8.5천 |
|---|
| 2025.12.16 | ₩16,270 | ₩16,290 | ₩16,150 | ₩16,180 | -0.55% | 4.9천 |
|---|
| 2025.12.15 | ₩16,300 | ₩16,300 | ₩16,140 | ₩16,270 | -0.18% | 6.7천 |
|---|
| 2025.12.12 | ₩16,360 | ₩16,380 | ₩16,170 | ₩16,250 | -0.67% | 1.5만 |
|---|
| 2025.12.11 | ₩16,320 | ₩16,390 | ₩16,220 | ₩16,350 | +0.18% | 6천 |
|---|
| 2025.12.10 | ₩16,240 | ₩16,380 | ₩16,200 | ₩16,320 | +0.49% | 2.3천 |
|---|
| 2025.12.09 | ₩16,300 | ₩16,360 | ₩16,160 | ₩16,330 | +0.18% | 4.4천 |
|---|
| 2025.12.08 | ₩16,380 | ₩16,390 | ₩16,180 | ₩16,340 | -0.24% | 5.2천 |
|---|
| 2025.12.05 | ₩16,280 | ₩16,360 | ₩16,210 | ₩16,330 | +0.31% | 4.6천 |
|---|
| 2025.12.04 | ₩16,400 | ₩16,400 | ₩16,120 | ₩16,290 | -0.67% | 8.6천 |
|---|
| 2025.12.03 | ₩16,380 | ₩16,380 | ₩16,180 | ₩16,330 | -0.31% | 5.7천 |
|---|
| 2025.12.02 | ₩16,150 | ₩16,420 | ₩16,020 | ₩16,300 | +0.93% | 7.8천 |
|---|
| 2025.12.01 | ₩16,430 | ₩16,430 | ₩16,070 | ₩16,170 | -1.58% | 1.1만 |
|---|
| 2025.11.28 | ₩16,280 | ₩16,400 | ₩16,050 | ₩16,350 | +0.43% | 8.1천 |
|---|
| 2025.11.27 | ₩16,100 | ₩16,120 | ₩15,950 | ₩16,120 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩16,080 | ₩16,180 | ₩15,960 | ₩16,050 | -0.19% | 8.7천 |
|---|
| 2025.11.25 | ₩16,380 | ₩16,380 | ₩15,900 | ₩16,080 | -1.83% | 1.4만 |
|---|
| 2025.11.24 | ₩16,290 | ₩16,390 | ₩16,080 | ₩16,290 | 0.00% | 5.5천 |
|---|
| 2025.11.21 | ₩16,370 | ₩16,370 | ₩16,070 | ₩16,280 | -0.55% | 7.4천 |
|---|
| 2025.11.20 | ₩16,300 | ₩16,460 | ₩16,250 | ₩16,420 | +0.74% | 1.2만 |
|---|
| 2025.11.19 | ₩16,700 | ₩16,700 | ₩16,240 | ₩16,390 | -1.86% | 8.4천 |
|---|
| 2025.11.18 | ₩16,880 | ₩16,880 | ₩16,360 | ₩16,590 | -1.72% | 1.1만 |
|---|
| 2025.11.17 | ₩16,710 | ₩16,890 | ₩16,570 | ₩16,760 | +0.30% | 1.1만 |
|---|
| 2025.11.14 | ₩16,850 | ₩17,050 | ₩16,500 | ₩16,710 | -0.83% | 1.5만 |
|---|
| 2025.11.13 | ₩16,970 | ₩17,130 | ₩16,950 | ₩17,080 | +0.65% | 5.9천 |
|---|
| 2025.11.12 | ₩16,760 | ₩17,030 | ₩16,760 | ₩17,020 | +1.55% | 1.2만 |
|---|
| 2025.11.11 | ₩16,650 | ₩16,860 | ₩16,630 | ₩16,760 | +0.66% | 7.6천 |
|---|
| 2025.11.10 | ₩16,640 | ₩16,770 | ₩16,620 | ₩16,710 | +0.42% | 1만 |
|---|
| 2025.11.07 | ₩16,760 | ₩16,760 | ₩16,400 | ₩16,630 | -0.78% | 2.7만 |
|---|
| 2025.11.06 | ₩16,660 | ₩16,740 | ₩16,350 | ₩16,670 | +0.06% | 4.3천 |
|---|
| 2025.11.05 | ₩16,630 | ₩16,640 | ₩16,210 | ₩16,640 | +0.06% | 1.7만 |
|---|
| 2025.11.04 | ₩16,510 | ₩16,660 | ₩16,320 | ₩16,630 | +0.73% | 1.1만 |
|---|
| 2025.11.03 | ₩16,650 | ₩16,650 | ₩16,310 | ₩16,510 | -0.84% | 8.6천 |
|---|
| 2025.10.31 | ₩16,610 | ₩16,750 | ₩16,230 | ₩16,630 | +0.12% | 2.3만 |
|---|
| 2025.10.30 | ₩16,790 | ₩16,790 | ₩16,390 | ₩16,610 | -1.07% | 1.2만 |
|---|
| 2025.10.29 | ₩16,900 | ₩16,910 | ₩16,600 | ₩16,680 | -1.30% | 6.8천 |
|---|
| 2025.10.28 | ₩16,810 | ₩16,940 | ₩16,720 | ₩16,850 | +0.24% | 5.3천 |
|---|
| 2025.10.27 | ₩16,810 | ₩16,970 | ₩16,760 | ₩16,810 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩16,850 | ₩16,950 | ₩16,600 | ₩16,810 | -0.24% | 1.6만 |
|---|
| 2025.10.23 | ₩16,800 | ₩16,890 | ₩16,600 | ₩16,850 | +0.30% | 3.3천 |
|---|
| 2025.10.22 | ₩16,850 | ₩16,900 | ₩16,570 | ₩16,890 | +0.24% | 5천 |
|---|
| 2025.10.21 | ₩16,860 | ₩16,930 | ₩16,730 | ₩16,830 | -0.18% | 1.1만 |
|---|
| 2025.10.20 | ₩16,670 | ₩16,800 | ₩16,580 | ₩16,780 | +0.66% | 5.2천 |
|---|
| 2025.10.17 | ₩16,880 | ₩16,880 | ₩16,030 | ₩16,670 | -1.24% | 7.5천 |
|---|
| 2025.10.16 | ₩16,880 | ₩16,960 | ₩16,710 | ₩16,880 | 0.00% | 7.5천 |
|---|
| 2025.10.15 | ₩16,680 | ₩16,890 | ₩16,610 | ₩16,890 | +1.26% | 1.4만 |
|---|
| 2025.10.14 | ₩16,990 | ₩16,990 | ₩16,510 | ₩16,680 | -1.82% | 7.5천 |
|---|
| 2025.10.13 | ₩16,860 | ₩16,880 | ₩16,650 | ₩16,800 | -0.36% | 5.2천 |
|---|
| 2025.10.10 | ₩16,990 | ₩17,040 | ₩16,700 | ₩16,880 | -0.65% | 7.5천 |
|---|