시장 데이터를 불러오는 중
전체 종목
한올바이오파마 과거 주가
009420.KS · KOSPI
주요 제품·사업: 의약품 제조,도매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009420.KS · KOSPI
주요 제품·사업: 의약품 제조,도매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩45,050 | ₩45,200 | ₩43,650 | ₩44,000 | -2.33% | 20.4만 |
| 2026.10.07 | ₩47,400 | ₩47,400 | ₩45,750 | ₩45,800 | -3.38% | 19.2만 |
| 2026.10.06 | ₩46,100 | ₩48,750 | ₩45,850 | ₩47,800 | +3.69% | 22.9만 |
| 2026.10.02 | ₩48,050 | ₩48,850 | ₩45,500 | ₩46,100 | -4.06% | 26.1만 |
| 2026.10.01 | ₩43,900 | ₩48,700 | ₩43,250 | ₩48,500 | +10.48% | 33만 |
| 2026.09.30 | ₩43,250 | ₩44,700 | ₩42,150 | ₩44,100 | +1.97% | 23.2만 |
| 2026.09.29 | ₩43,500 | ₩43,950 | ₩42,700 | ₩43,250 | -0.57% | 23.1만 |
| 2026.09.28 | ₩42,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,600 |
| ₩43,400 |
| +2.97% |
| 44.2만 |
| 2026.09.23 | ₩46,900 | ₩48,000 | ₩46,200 | ₩46,600 | -0.64% | 13.2만 |
|---|
| 2026.09.22 | ₩47,550 | ₩47,750 | ₩45,900 | ₩45,950 | -3.36% | 15.8만 |
|---|
| 2026.09.21 | ₩47,550 | ₩47,900 | ₩46,300 | ₩46,800 | -1.58% | 17.3만 |
|---|
| 2026.09.18 | ₩49,000 | ₩49,850 | ₩47,650 | ₩47,650 | -2.76% | 22.6만 |
|---|
| 2026.09.17 | ₩47,750 | ₩48,900 | ₩47,350 | ₩48,150 | +0.84% | 15.5만 |
|---|
| 2026.09.16 | ₩48,650 | ₩48,650 | ₩47,050 | ₩47,750 | -1.85% | 18.8만 |
|---|
| 2026.09.15 | ₩49,050 | ₩50,100 | ₩48,450 | ₩48,600 | -0.92% | 19.7만 |
|---|
| 2026.09.14 | ₩49,350 | ₩50,400 | ₩48,200 | ₩49,300 | -0.10% | 20.9만 |
|---|
| 2026.09.11 | ₩50,100 | ₩51,100 | ₩49,400 | ₩50,100 | 0.00% | 28.1만 |
|---|
| 2026.09.10 | ₩53,600 | ₩53,600 | ₩50,300 | ₩52,600 | -1.87% | 53.1만 |
|---|
| 2026.09.09 | ₩54,500 | ₩55,400 | ₩53,400 | ₩54,300 | -0.37% | 25.4만 |
|---|
| 2026.09.08 | ₩56,200 | ₩56,800 | ₩54,200 | ₩54,400 | -3.20% | 21.4만 |
|---|
| 2026.09.07 | ₩54,500 | ₩55,600 | ₩53,500 | ₩55,500 | +1.83% | 16만 |
|---|
| 2026.09.04 | ₩54,700 | ₩55,200 | ₩53,000 | ₩54,700 | 0.00% | 18만 |
|---|
| 2026.09.03 | ₩55,200 | ₩55,300 | ₩52,600 | ₩53,900 | -2.36% | 28.3만 |
|---|
| 2026.09.02 | ₩54,100 | ₩57,900 | ₩52,700 | ₩55,000 | +1.66% | 37.1만 |
|---|
| 2026.09.01 | ₩58,800 | ₩59,500 | ₩54,300 | ₩55,100 | -6.29% | 46.7만 |
|---|
| 2026.08.31 | ₩61,000 | ₩61,000 | ₩57,000 | ₩59,700 | -2.13% | 39만 |
|---|
| 2026.08.28 | ₩63,900 | ₩65,900 | ₩63,700 | ₩64,600 | +1.10% | 24.6만 |
|---|
| 2026.08.27 | ₩62,800 | ₩65,200 | ₩62,300 | ₩64,300 | +2.39% | 23.4만 |
|---|
| 2026.08.26 | ₩62,100 | ₩65,000 | ₩61,700 | ₩63,300 | +1.93% | 49.8만 |
|---|
| 2026.08.25 | ₩58,600 | ₩60,800 | ₩56,300 | ₩60,700 | +3.58% | 31.1만 |
|---|
| 2026.08.24 | ₩56,500 | ₩60,200 | ₩56,500 | ₩59,800 | +5.84% | 42.5만 |
|---|
| 2026.08.21 | ₩60,700 | ₩61,300 | ₩56,400 | ₩56,500 | -6.92% | 36.8만 |
|---|
| 2026.08.20 | ₩61,900 | ₩63,000 | ₩58,400 | ₩62,600 | +1.13% | 47.2만 |
|---|
| 2026.08.19 | ₩57,500 | ₩60,100 | ₩55,500 | ₩59,200 | +2.96% | 30.2만 |
|---|
| 2026.08.18 | ₩61,700 | ₩63,000 | ₩58,000 | ₩58,700 | -4.86% | 39.2만 |
|---|
| 2026.08.14 | ₩60,100 | ₩61,400 | ₩57,850 | ₩59,700 | -0.67% | 21.9만 |
|---|
| 2026.08.13 | ₩58,000 | ₩63,000 | ₩57,400 | ₩60,400 | +4.14% | 54.9만 |
|---|
| 2026.08.12 | ₩56,900 | ₩57,300 | ₩54,600 | ₩55,700 | -2.11% | 23.4만 |
|---|
| 2026.08.11 | ₩56,700 | ₩59,700 | ₩55,900 | ₩56,900 | +0.35% | 32.4만 |
|---|
| 2026.08.10 | ₩55,100 | ₩59,200 | ₩54,900 | ₩56,900 | +3.27% | 38.8만 |
|---|
| 2026.08.07 | ₩54,600 | ₩55,400 | ₩52,200 | ₩54,100 | -0.92% | 26.4만 |
|---|
| 2026.08.06 | ₩53,200 | ₩56,900 | ₩53,200 | ₩55,600 | +4.51% | 34.3만 |
|---|
| 2026.08.05 | ₩51,600 | ₩55,100 | ₩51,600 | ₩53,100 | +2.91% | 23.8만 |
|---|
| 2026.08.04 | ₩45,600 | ₩52,800 | ₩45,500 | ₩52,000 | +14.04% | 57.2만 |
|---|
| 2026.08.03 | ₩43,400 | ₩46,900 | ₩42,700 | ₩45,950 | +5.88% | 27.9만 |
|---|
| 2026.07.31 | ₩40,450 | ₩43,700 | ₩40,050 | ₩43,400 | +7.29% | 22.5만 |
|---|
| 2026.07.30 | ₩40,200 | ₩41,800 | ₩38,150 | ₩39,000 | -2.99% | 65.9만 |
|---|
| 2026.07.29 | ₩45,000 | ₩46,100 | ₩40,200 | ₩41,700 | -7.33% | 50.3만 |
|---|
| 2026.07.28 | ₩47,500 | ₩48,000 | ₩44,150 | ₩45,200 | -4.84% | 18만 |
|---|
| 2026.07.27 | ₩48,000 | ₩49,900 | ₩47,000 | ₩47,500 | -1.04% | 21.9만 |
|---|
| 2026.07.24 | ₩49,050 | ₩49,825 | ₩45,250 | ₩46,600 | -4.99% | 33.6만 |
|---|
| 2026.07.23 | ₩48,000 | ₩50,800 | ₩48,000 | ₩49,650 | +3.44% | 28.4만 |
|---|
| 2026.07.22 | ₩49,050 | ₩50,600 | ₩47,950 | ₩48,000 | -2.14% | 34.5만 |
|---|
| 2026.07.21 | ₩49,250 | ₩49,250 | ₩46,300 | ₩48,150 | -2.23% | 43.9만 |
|---|
| 2026.07.20 | ₩52,500 | ₩52,800 | ₩49,200 | ₩49,250 | -6.19% | 25.8만 |
|---|
| 2026.07.16 | ₩54,100 | ₩56,100 | ₩52,000 | ₩52,800 | -2.40% | 19.5만 |
|---|
| 2026.07.15 | ₩52,200 | ₩55,700 | ₩52,200 | ₩54,400 | +4.21% | 28만 |
|---|
| 2026.07.14 | ₩55,100 | ₩55,100 | ₩48,150 | ₩50,300 | -8.71% | 59.4만 |
|---|
| 2026.07.13 | ₩57,600 | ₩59,400 | ₩54,400 | ₩55,200 | -4.17% | 34.4만 |
|---|
| 2026.07.10 | ₩55,600 | ₩59,600 | ₩55,100 | ₩57,400 | +3.24% | 42.1만 |
|---|
| 2026.07.09 | ₩59,500 | ₩60,800 | ₩55,000 | ₩55,600 | -6.55% | 45.2만 |
|---|
| 2026.07.08 | ₩59,600 | ₩60,800 | ₩57,400 | ₩58,700 | -1.51% | 40.5만 |
|---|
| 2026.07.07 | ₩56,800 | ₩60,900 | ₩55,700 | ₩59,900 | +5.46% | 54.7만 |
|---|
| 2026.07.06 | ₩58,800 | ₩59,200 | ₩55,000 | ₩55,900 | -4.93% | 44.6만 |
|---|
| 2026.07.03 | ₩62,600 | ₩64,000 | ₩56,700 | ₩59,300 | -5.27% | 57.1만 |
|---|
| 2026.07.02 | ₩61,300 | ₩65,200 | ₩59,800 | ₩62,400 | +1.79% | 62.8만 |
|---|
| 2026.07.01 | ₩62,700 | ₩66,100 | ₩60,000 | ₩61,600 | -1.75% | 61.2만 |
|---|
| 2026.06.30 | ₩68,000 | ₩68,800 | ₩62,400 | ₩62,400 | -8.24% | 80.9만 |
|---|
| 2026.06.29 | ₩60,000 | ₩70,000 | ₩59,200 | ₩69,000 | +15.00% | 171.1만 |
|---|
| 2026.06.26 | ₩59,500 | ₩62,400 | ₩55,000 | ₩57,800 | -2.86% | 95.6만 |
|---|
| 2026.06.25 | ₩57,900 | ₩62,500 | ₩57,200 | ₩58,300 | +0.69% | 94.7만 |
|---|
| 2026.06.24 | ₩51,000 | ₩61,400 | ₩50,100 | ₩58,600 | +14.90% | 137.5만 |
|---|
| 2026.06.23 | ₩51,900 | ₩55,000 | ₩49,200 | ₩49,300 | -5.01% | 54.4만 |
|---|
| 2026.06.22 | ₩50,900 | ₩51,200 | ₩48,300 | ₩49,550 | -2.65% | 30.4만 |
|---|
| 2026.06.19 | ₩55,000 | ₩55,000 | ₩50,400 | ₩50,800 | -7.64% | 37.2만 |
|---|
| 2026.06.18 | ₩55,500 | ₩56,600 | ₩53,500 | ₩54,900 | -1.08% | 27.3만 |
|---|
| 2026.06.17 | ₩53,800 | ₩57,700 | ₩50,700 | ₩56,000 | +4.09% | 54.1만 |
|---|
| 2026.06.16 | ₩51,500 | ₩54,100 | ₩49,950 | ₩52,100 | +1.17% | 31.3만 |
|---|
| 2026.06.15 | ₩52,500 | ₩53,200 | ₩51,200 | ₩51,300 | -2.29% | 18.8만 |
|---|
| 2026.06.12 | ₩54,800 | ₩55,600 | ₩51,100 | ₩51,500 | -6.02% | 31.1만 |
|---|
| 2026.06.11 | ₩48,300 | ₩53,100 | ₩46,700 | ₩53,000 | +9.73% | 44.6만 |
|---|
| 2026.06.10 | ₩50,400 | ₩51,800 | ₩48,400 | ₩50,100 | -0.60% | 1 |
|---|
| 2026.06.09 | ₩50,400 | ₩54,400 | ₩49,000 | ₩52,200 | +3.57% | 37만 |
|---|
| 2026.06.08 | ₩52,800 | ₩54,200 | ₩49,850 | ₩50,400 | -4.55% | 33.3만 |
|---|
| 2026.06.05 | ₩58,300 | ₩61,000 | ₩55,500 | ₩57,900 | -0.69% | 67만 |
|---|
| 2026.06.04 | ₩56,200 | ₩57,000 | ₩54,800 | ₩55,400 | -1.42% | 37.1만 |
|---|
| 2026.06.02 | ₩57,500 | ₩60,700 | ₩56,000 | ₩56,700 | -1.39% | 62.3만 |
|---|
| 2026.06.01 | ₩59,800 | ₩61,100 | ₩57,300 | ₩58,100 | -2.84% | 61.3만 |
|---|
| 2026.05.29 | ₩70,000 | ₩70,000 | ₩61,800 | ₩62,500 | -10.71% | 138만 |
|---|
| 2026.05.28 | ₩67,700 | ₩68,000 | ₩59,500 | ₩62,500 | -7.68% | 119.7만 |
|---|
| 2026.05.27 | ₩58,900 | ₩73,000 | ₩58,800 | ₩70,700 | +20.03% | 224.5만 |
|---|
| 2026.05.26 | ₩57,900 | ₩64,500 | ₩56,500 | ₩59,100 | +2.07% | 83.9만 |
|---|
| 2026.05.22 | ₩53,800 | ₩60,500 | ₩48,850 | ₩57,000 | +5.95% | 184.4만 |
|---|
| 2026.05.21 | ₩50,900 | ₩50,900 | ₩50,900 | ₩50,900 | 0.00% | 4.9만 |
|---|
| 2026.05.20 | ₩40,450 | ₩42,550 | ₩38,400 | ₩39,200 | -3.09% | 52.3만 |
|---|
| 2026.05.19 | ₩40,800 | ₩42,300 | ₩38,750 | ₩41,200 | +0.98% | 49.3만 |
|---|
| 2026.05.18 | ₩45,800 | ₩45,800 | ₩40,000 | ₩41,450 | -9.50% | 45만 |
|---|
| 2026.05.15 | ₩46,600 | ₩48,050 | ₩45,450 | ₩46,350 | -0.54% | 41.6만 |
|---|
| 2026.05.14 | ₩44,150 | ₩47,100 | ₩44,100 | ₩46,500 | +5.32% | 33.5만 |
|---|
| 2026.05.13 | ₩47,500 | ₩47,800 | ₩44,000 | ₩44,050 | -7.26% | 29만 |
|---|
| 2026.05.12 | ₩46,300 | ₩48,750 | ₩45,000 | ₩46,650 | +0.76% | 39.5만 |
|---|
| 2026.05.11 | ₩44,600 | ₩46,850 | ₩43,850 | ₩46,100 | +3.36% | 35.3만 |
|---|
| 2026.05.08 | ₩44,950 | ₩45,500 | ₩43,900 | ₩44,050 | -2.00% | 27.2만 |
|---|
| 2026.05.07 | ₩45,350 | ₩46,500 | ₩43,950 | ₩44,350 | -2.21% | 32.7만 |
|---|
| 2026.05.06 | ₩46,300 | ₩46,750 | ₩44,050 | ₩44,950 | -2.92% | 44.3만 |
|---|
| 2026.05.04 | ₩48,100 | ₩48,800 | ₩46,100 | ₩46,300 | -3.74% | 32.2만 |
|---|
| 2026.04.30 | ₩49,200 | ₩49,200 | ₩46,700 | ₩47,400 | -3.66% | 45.1만 |
|---|
| 2026.04.29 | ₩51,100 | ₩51,800 | ₩48,700 | ₩49,500 | -3.13% | 32.1만 |
|---|
| 2026.04.28 | ₩51,400 | ₩52,400 | ₩50,800 | ₩51,500 | +0.19% | 18.3만 |
|---|
| 2026.04.27 | ₩51,300 | ₩53,500 | ₩50,400 | ₩51,800 | +0.97% | 36.1만 |
|---|
| 2026.04.24 | ₩51,000 | ₩52,700 | ₩49,550 | ₩51,600 | +1.18% | 35.2만 |
|---|
| 2026.04.23 | ₩48,900 | ₩51,900 | ₩48,450 | ₩50,400 | +3.07% | 53.3만 |
|---|
| 2026.04.22 | ₩48,750 | ₩49,300 | ₩47,700 | ₩48,250 | -1.03% | 26.9만 |
|---|
| 2026.04.21 | ₩50,600 | ₩50,600 | ₩48,800 | ₩48,950 | -3.26% | 33.3만 |
|---|
| 2026.04.20 | ₩49,550 | ₩51,900 | ₩49,000 | ₩50,800 | +2.52% | 52.2만 |
|---|
| 2026.04.17 | ₩49,200 | ₩49,250 | ₩48,250 | ₩48,600 | -1.22% | 24.3만 |
|---|
| 2026.04.16 | ₩48,650 | ₩49,800 | ₩48,550 | ₩48,950 | +0.62% | 28.4만 |
|---|
| 2026.04.15 | ₩47,100 | ₩48,500 | ₩46,700 | ₩48,250 | +2.44% | 38.1만 |
|---|
| 2026.04.14 | ₩46,200 | ₩47,000 | ₩46,050 | ₩46,050 | -0.32% | 19.5만 |
|---|
| 2026.04.13 | ₩46,350 | ₩46,500 | ₩45,400 | ₩46,150 | -0.43% | 19.6만 |
|---|
| 2026.04.10 | ₩47,100 | ₩47,500 | ₩46,200 | ₩47,150 | +0.11% | 26.2만 |
|---|
| 2026.04.09 | ₩47,100 | ₩47,500 | ₩44,950 | ₩47,050 | -0.11% | 35.1만 |
|---|
| 2026.04.08 | ₩47,900 | ₩48,350 | ₩46,500 | ₩46,800 | -2.30% | 36.7만 |
|---|
| 2026.04.07 | ₩47,550 | ₩47,950 | ₩45,850 | ₩46,000 | -3.26% | 38만 |
|---|
| 2026.04.06 | ₩47,200 | ₩48,350 | ₩46,850 | ₩47,050 | -0.32% | 44.6만 |
|---|
| 2026.04.03 | ₩47,700 | ₩48,600 | ₩45,100 | ₩47,050 | -1.36% | 178.7만 |
|---|
| 2026.04.02 | ₩58,900 | ₩59,200 | ₩53,600 | ₩54,400 | -7.64% | 42.2만 |
|---|
| 2026.04.01 | ₩57,700 | ₩59,400 | ₩57,400 | ₩58,500 | +1.39% | 30만 |
|---|
| 2026.03.31 | ₩56,600 | ₩58,100 | ₩54,900 | ₩55,300 | -2.30% | 30.6만 |
|---|
| 2026.03.30 | ₩59,700 | ₩60,100 | ₩56,000 | ₩58,300 | -2.35% | 48.9만 |
|---|
| 2026.03.27 | ₩63,700 | ₩64,300 | ₩60,800 | ₩64,400 | +1.10% | 40.3만 |
|---|
| 2026.03.26 | ₩58,500 | ₩66,600 | ₩57,900 | ₩64,400 | +10.09% | 138만 |
|---|
| 2026.03.25 | ₩54,800 | ₩58,400 | ₩54,600 | ₩57,900 | +5.66% | 40.4만 |
|---|
| 2026.03.24 | ₩54,600 | ₩54,900 | ₩51,200 | ₩53,500 | -2.01% | 24.5만 |
|---|
| 2026.03.23 | ₩54,400 | ₩54,800 | ₩51,800 | ₩52,300 | -3.86% | 22.2만 |
|---|
| 2026.03.20 | ₩55,600 | ₩57,000 | ₩55,300 | ₩56,500 | +1.62% | 25.7만 |
|---|
| 2026.03.19 | ₩55,600 | ₩56,200 | ₩54,400 | ₩55,500 | -0.18% | 26.9만 |
|---|
| 2026.03.18 | ₩57,000 | ₩57,500 | ₩55,400 | ₩57,400 | +0.70% | 33.9만 |
|---|
| 2026.03.17 | ₩55,200 | ₩58,900 | ₩54,800 | ₩56,200 | +1.81% | 49.6만 |
|---|
| 2026.03.16 | ₩57,000 | ₩57,000 | ₩52,600 | ₩53,600 | -5.96% | 30.8만 |
|---|
| 2026.03.13 | ₩54,000 | ₩57,800 | ₩53,600 | ₩56,300 | +4.26% | 35.3만 |
|---|
| 2026.03.12 | ₩56,300 | ₩57,000 | ₩55,400 | ₩55,900 | -0.71% | 35.4만 |
|---|
| 2026.03.11 | ₩55,000 | ₩59,700 | ₩55,000 | ₩57,400 | +4.36% | 35.9만 |
|---|
| 2026.03.10 | ₩55,500 | ₩55,500 | ₩52,700 | ₩54,200 | -2.34% | 22.3만 |
|---|
| 2026.03.09 | ₩51,600 | ₩52,700 | ₩50,500 | ₩52,200 | +1.16% | 22만 |
|---|
| 2026.03.06 | ₩54,500 | ₩58,000 | ₩53,600 | ₩55,400 | +1.65% | 34.8만 |
|---|
| 2026.03.05 | ₩53,300 | ₩57,900 | ₩52,800 | ₩56,100 | +5.25% | 48.9만 |
|---|
| 2026.03.04 | ₩55,500 | ₩57,100 | ₩49,200 | ₩49,200 | -11.35% | 69만 |
|---|
| 2026.03.03 | ₩60,100 | ₩62,700 | ₩59,400 | ₩59,800 | -0.50% | 62.5만 |
|---|
| 2026.02.27 | ₩62,000 | ₩63,800 | ₩61,500 | ₩61,700 | -0.48% | 46.1만 |
|---|
| 2026.02.26 | ₩60,500 | ₩62,800 | ₩60,100 | ₩61,100 | +0.99% | 38.8만 |
|---|
| 2026.02.25 | ₩61,600 | ₩64,000 | ₩60,600 | ₩60,800 | -1.30% | 38.6만 |
|---|
| 2026.02.24 | ₩63,200 | ₩63,500 | ₩61,300 | ₩62,000 | -1.90% | 53.2만 |
|---|
| 2026.02.23 | ₩57,500 | ₩62,700 | ₩57,300 | ₩61,100 | +6.26% | 96만 |
|---|
| 2026.02.20 | ₩56,100 | ₩56,100 | ₩54,600 | ₩55,100 | -1.78% | 28.1만 |
|---|
| 2026.02.19 | ₩55,500 | ₩58,450 | ₩53,700 | ₩56,400 | +1.62% | 60.6만 |
|---|
| 2026.02.13 | ₩53,000 | ₩54,800 | ₩52,400 | ₩54,500 | +2.83% | 28.3만 |
|---|
| 2026.02.12 | ₩53,200 | ₩54,400 | ₩51,900 | ₩54,100 | +1.69% | 31.4만 |
|---|
| 2026.02.11 | ₩54,900 | ₩55,500 | ₩52,800 | ₩53,200 | -3.10% | 38.6만 |
|---|
| 2026.02.10 | ₩52,000 | ₩56,700 | ₩51,800 | ₩54,200 | +4.23% | 91.5만 |
|---|
| 2026.02.09 | ₩51,700 | ₩53,400 | ₩50,900 | ₩51,700 | 0.00% | 32.9만 |
|---|
| 2026.02.06 | ₩50,000 | ₩50,000 | ₩47,650 | ₩48,800 | -2.40% | 49.8만 |
|---|
| 2026.02.05 | ₩55,000 | ₩55,300 | ₩51,200 | ₩51,500 | -6.36% | 36.4만 |
|---|
| 2026.02.04 | ₩53,000 | ₩55,400 | ₩52,700 | ₩53,600 | +1.13% | 45.2만 |
|---|
| 2026.02.03 | ₩51,000 | ₩54,200 | ₩50,600 | ₩53,800 | +5.49% | 63.4만 |
|---|
| 2026.02.02 | ₩50,700 | ₩52,200 | ₩48,700 | ₩49,350 | -2.66% | 37만 |
|---|
| 2026.01.30 | ₩52,300 | ₩52,700 | ₩50,800 | ₩51,500 | -1.53% | 47.3만 |
|---|
| 2026.01.29 | ₩54,100 | ₩55,700 | ₩51,700 | ₩53,700 | -0.74% | 79.3만 |
|---|
| 2026.01.28 | ₩51,700 | ₩55,100 | ₩51,600 | ₩52,500 | +1.55% | 76.4만 |
|---|
| 2026.01.27 | ₩50,700 | ₩52,800 | ₩50,700 | ₩51,500 | +1.58% | 41.3만 |
|---|
| 2026.01.26 | ₩50,000 | ₩52,600 | ₩49,850 | ₩51,500 | +3.00% | 58.2만 |
|---|
| 2026.01.23 | ₩47,700 | ₩50,500 | ₩47,700 | ₩50,300 | +5.45% | 60.8만 |
|---|
| 2026.01.22 | ₩46,000 | ₩48,500 | ₩44,800 | ₩47,900 | +4.13% | 63.5만 |
|---|
| 2026.01.21 | ₩47,850 | ₩48,400 | ₩44,700 | ₩45,500 | -4.91% | 86.6만 |
|---|
| 2026.01.20 | ₩51,100 | ₩52,000 | ₩49,300 | ₩49,500 | -3.13% | 61.7만 |
|---|
| 2026.01.19 | ₩50,600 | ₩51,500 | ₩50,000 | ₩50,900 | +0.59% | 45.3만 |
|---|
| 2026.01.16 | ₩46,750 | ₩55,000 | ₩46,100 | ₩52,000 | +11.23% | 192.1만 |
|---|
| 2026.01.15 | ₩47,650 | ₩48,300 | ₩46,700 | ₩47,450 | -0.42% | 34.3만 |
|---|
| 2026.01.14 | ₩49,050 | ₩49,900 | ₩46,500 | ₩46,800 | -4.59% | 55.5만 |
|---|
| 2026.01.13 | ₩50,300 | ₩50,700 | ₩48,550 | ₩48,900 | -2.78% | 42.9만 |
|---|
| 2026.01.12 | ₩51,400 | ₩51,500 | ₩48,250 | ₩49,850 | -3.02% | 38.1만 |
|---|
| 2026.01.09 | ₩52,000 | ₩52,600 | ₩49,900 | ₩50,500 | -2.88% | 44.7만 |
|---|
| 2026.01.08 | ₩51,300 | ₩53,500 | ₩50,300 | ₩52,600 | +2.53% | 88.1만 |
|---|
| 2026.01.07 | ₩46,600 | ₩51,300 | ₩46,300 | ₩50,700 | +8.80% | 143.8만 |
|---|
| 2026.01.06 | ₩46,350 | ₩48,200 | ₩46,150 | ₩46,350 | 0.00% | 41.5만 |
|---|
| 2026.01.05 | ₩42,000 | ₩47,600 | ₩41,700 | ₩47,300 | +12.62% | 118.3만 |
|---|
| 2026.01.02 | ₩43,700 | ₩44,475 | ₩41,800 | ₩42,200 | -3.43% | 41.3만 |
|---|
| 2025.12.30 | ₩43,750 | ₩43,950 | ₩43,100 | ₩43,750 | 0.00% | 24.4만 |
|---|
| 2025.12.29 | ₩42,350 | ₩44,000 | ₩42,000 | ₩44,000 | +3.90% | 54.7만 |
|---|
| 2025.12.26 | ₩42,550 | ₩43,200 | ₩41,900 | ₩42,200 | -0.82% | 41.4만 |
|---|
| 2025.12.24 | ₩42,700 | ₩42,900 | ₩41,950 | ₩42,500 | -0.47% | 40.9만 |
|---|
| 2025.12.23 | ₩42,900 | ₩43,900 | ₩42,500 | ₩42,700 | -0.47% | 44.3만 |
|---|
| 2025.12.22 | ₩43,300 | ₩43,300 | ₩41,850 | ₩42,700 | -1.39% | 42.7만 |
|---|
| 2025.12.19 | ₩42,500 | ₩43,500 | ₩41,650 | ₩42,650 | +0.35% | 47.1만 |
|---|
| 2025.12.18 | ₩41,600 | ₩42,950 | ₩41,500 | ₩41,950 | +0.84% | 40.6만 |
|---|
| 2025.12.17 | ₩43,700 | ₩44,100 | ₩42,500 | ₩42,750 | -2.17% | 47.6만 |
|---|
| 2025.12.16 | ₩44,600 | ₩45,000 | ₩43,300 | ₩43,500 | -2.47% | 68.8만 |
|---|
| 2025.12.15 | ₩42,850 | ₩45,700 | ₩42,750 | ₩44,300 | +3.38% | 171.8만 |
|---|
| 2025.12.12 | ₩49,100 | ₩49,600 | ₩40,850 | ₩42,550 | -13.34% | 430.7만 |
|---|
| 2025.12.11 | ₩50,600 | ₩52,000 | ₩50,100 | ₩51,500 | +1.78% | 64.5만 |
|---|
| 2025.12.10 | ₩48,050 | ₩51,200 | ₩48,050 | ₩50,100 | +4.27% | 50.5만 |
|---|
| 2025.12.09 | ₩49,400 | ₩49,700 | ₩48,250 | ₩49,000 | -0.81% | 49.8만 |
|---|
| 2025.12.08 | ₩50,700 | ₩50,800 | ₩47,550 | ₩47,950 | -5.42% | 90.8만 |
|---|
| 2025.12.05 | ₩53,800 | ₩54,200 | ₩50,600 | ₩51,100 | -5.02% | 131.4만 |
|---|
| 2025.12.04 | ₩53,000 | ₩56,600 | ₩51,500 | ₩56,000 | +5.66% | 131.4만 |
|---|
| 2025.12.03 | ₩51,900 | ₩52,900 | ₩50,700 | ₩52,500 | +1.16% | 79.2만 |
|---|
| 2025.12.02 | ₩53,300 | ₩54,000 | ₩51,600 | ₩52,800 | -0.94% | 134.8만 |
|---|
| 2025.12.01 | ₩48,050 | ₩57,100 | ₩47,300 | ₩55,200 | +14.88% | 361.2만 |
|---|
| 2025.11.28 | ₩45,700 | ₩47,650 | ₩44,600 | ₩46,800 | +2.41% | 75.9만 |
|---|
| 2025.11.27 | ₩46,050 | ₩46,750 | ₩44,450 | ₩45,000 | -2.28% | 43.8만 |
|---|
| 2025.11.26 | ₩43,050 | ₩47,500 | ₩43,050 | ₩46,350 | +7.67% | 127.4만 |
|---|
| 2025.11.25 | ₩43,900 | ₩44,450 | ₩42,400 | ₩42,650 | -2.85% | 42.6만 |
|---|
| 2025.11.24 | ₩44,950 | ₩45,300 | ₩42,900 | ₩44,450 | -1.11% | 56.4만 |
|---|
| 2025.11.21 | ₩44,000 | ₩45,100 | ₩43,650 | ₩43,950 | -0.11% | 33.5만 |
|---|
| 2025.11.20 | ₩42,700 | ₩45,500 | ₩42,550 | ₩45,450 | +6.44% | 57.3만 |
|---|
| 2025.11.19 | ₩45,350 | ₩45,350 | ₩42,600 | ₩43,100 | -4.96% | 69.5만 |
|---|
| 2025.11.18 | ₩45,600 | ₩46,350 | ₩44,500 | ₩45,150 | -0.99% | 60.9만 |
|---|
| 2025.11.17 | ₩43,800 | ₩46,650 | ₩42,650 | ₩46,250 | +5.59% | 118.5만 |
|---|
| 2025.11.14 | ₩40,250 | ₩44,900 | ₩40,200 | ₩43,700 | +8.57% | 187.6만 |
|---|
| 2025.11.13 | ₩40,400 | ₩41,750 | ₩39,500 | ₩41,700 | +3.22% | 117.4만 |
|---|
| 2025.11.12 | ₩40,600 | ₩40,950 | ₩38,700 | ₩40,700 | +0.25% | 149.1만 |
|---|
| 2025.11.11 | ₩41,600 | ₩42,750 | ₩38,100 | ₩39,200 | -5.77% | 191.2만 |
|---|
| 2025.11.10 | ₩45,650 | ₩45,950 | ₩43,050 | ₩43,550 | -4.60% | 88.8만 |
|---|
| 2025.11.07 | ₩46,400 | ₩47,500 | ₩45,550 | ₩46,300 | -0.22% | 103만 |
|---|
| 2025.11.06 | ₩43,900 | ₩49,600 | ₩43,500 | ₩47,350 | +7.86% | 323.6만 |
|---|
| 2025.11.05 | ₩44,500 | ₩45,500 | ₩41,550 | ₩44,400 | -0.22% | 290.7만 |
|---|
| 2025.11.04 | ₩39,900 | ₩41,550 | ₩38,650 | ₩41,350 | +3.63% | 130.4만 |
|---|
| 2025.11.03 | ₩41,150 | ₩41,200 | ₩38,500 | ₩39,350 | -4.37% | 120.8만 |
|---|
| 2025.10.31 | ₩36,000 | ₩42,500 | ₩35,900 | ₩41,400 | +15.00% | 455.6만 |
|---|
| 2025.10.30 | ₩34,750 | ₩35,250 | ₩33,450 | ₩33,800 | -2.73% | 35만 |
|---|
| 2025.10.29 | ₩35,700 | ₩35,700 | ₩34,300 | ₩34,500 | -3.36% | 32.1만 |
|---|
| 2025.10.28 | ₩36,450 | ₩36,900 | ₩35,000 | ₩35,450 | -2.74% | 67.8만 |
|---|
| 2025.10.27 | ₩33,250 | ₩34,850 | ₩32,950 | ₩34,800 | +4.66% | 38.7만 |
|---|
| 2025.10.24 | ₩33,600 | ₩33,750 | ₩32,600 | ₩32,750 | -2.53% | 27.1만 |
|---|
| 2025.10.23 | ₩34,600 | ₩34,600 | ₩33,400 | ₩33,400 | -3.47% | 19.8만 |
|---|
| 2025.10.22 | ₩35,050 | ₩35,550 | ₩34,250 | ₩34,500 | -1.57% | 25.8만 |
|---|
| 2025.10.21 | ₩36,350 | ₩36,400 | ₩34,500 | ₩35,000 | -3.71% | 41.2만 |
|---|
| 2025.10.20 | ₩33,450 | ₩35,300 | ₩33,450 | ₩34,800 | +4.04% | 42.2만 |
|---|
| 2025.10.17 | ₩33,900 | ₩34,200 | ₩33,150 | ₩33,350 | -1.62% | 32.8만 |
|---|
| 2025.10.16 | ₩34,700 | ₩35,725 | ₩33,850 | ₩34,200 | -1.44% | 46.1만 |
|---|
| 2025.10.15 | ₩34,750 | ₩35,100 | ₩34,350 | ₩34,600 | -0.43% | 24.9만 |
|---|
| 2025.10.14 | ₩34,400 | ₩35,900 | ₩34,200 | ₩34,750 | +1.02% | 50.2만 |
|---|
| 2025.10.13 | ₩34,250 | ₩35,400 | ₩33,900 | ₩34,500 | +0.73% | 28.6만 |
|---|
| 2025.10.10 | ₩35,400 | ₩35,750 | ₩34,450 | ₩34,950 | -1.27% | 45만 |
|---|