시장 데이터를 불러오는 중
전체 종목
경동제약 과거 주가
011040.KQ · KOSDAQ
주요 제품·사업: 듀오로반정, 발디핀정, 아트로반정 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011040.KQ · KOSDAQ
주요 제품·사업: 듀오로반정, 발디핀정, 아트로반정 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,070 | ₩5,080 | ₩5,020 | ₩5,080 | +0.20% | 1.4만 |
| 2026.10.07 | ₩5,050 | ₩5,110 | ₩5,030 | ₩5,060 | +0.20% | 5.6만 |
| 2026.10.06 | ₩5,050 | ₩5,050 | ₩4,975 | ₩5,040 | -0.20% | 2.2만 |
| 2026.10.02 | ₩5,010 | ₩5,050 | ₩5,000 | ₩5,020 | +0.20% | 7.7천 |
| 2026.10.01 | ₩5,020 | ₩5,050 | ₩4,985 | ₩5,010 | -0.20% | 2.3만 |
| 2026.09.30 | ₩5,030 | ₩5,060 | ₩5,000 | ₩5,040 | +0.20% | 6.2천 |
| 2026.09.29 | ₩5,030 | ₩5,060 | ₩4,990 | ₩5,040 | +0.20% | 1.3만 |
| 2026.09.28 | ₩5,010 | ₩5,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,990 |
| ₩5,020 |
| +0.20% |
| 1.6만 |
| 2026.09.23 | ₩5,030 | ₩5,040 | ₩4,985 | ₩5,020 | -0.20% | 1.7만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,100 | ₩4,995 | ₩5,020 | -1.57% | 2.1만 |
|---|
| 2026.09.21 | ₩5,050 | ₩5,050 | ₩4,995 | ₩5,030 | -0.40% | 2.5만 |
|---|
| 2026.09.18 | ₩5,050 | ₩5,100 | ₩5,010 | ₩5,030 | -0.40% | 1.4만 |
|---|
| 2026.09.17 | ₩5,000 | ₩5,070 | ₩5,000 | ₩5,040 | +0.80% | 1.6만 |
|---|
| 2026.09.16 | ₩5,060 | ₩5,060 | ₩5,000 | ₩5,040 | -0.40% | 1.8만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,130 | ₩4,990 | ₩5,040 | -0.59% | 3.4만 |
|---|
| 2026.09.14 | ₩5,060 | ₩5,100 | ₩5,020 | ₩5,090 | +0.59% | 3만 |
|---|
| 2026.09.11 | ₩5,080 | ₩5,140 | ₩5,070 | ₩5,080 | 0.00% | 2만 |
|---|
| 2026.09.10 | ₩5,110 | ₩5,130 | ₩5,070 | ₩5,130 | +0.39% | 2.2만 |
|---|
| 2026.09.09 | ₩5,080 | ₩5,160 | ₩5,060 | ₩5,120 | +0.79% | 4.1만 |
|---|
| 2026.09.08 | ₩5,160 | ₩5,170 | ₩5,070 | ₩5,120 | -0.78% | 4.5만 |
|---|
| 2026.09.07 | ₩5,070 | ₩5,200 | ₩5,070 | ₩5,160 | +1.78% | 7만 |
|---|
| 2026.09.04 | ₩5,100 | ₩5,140 | ₩5,070 | ₩5,110 | +0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩5,100 | ₩5,170 | ₩4,995 | ₩5,100 | 0.00% | 15.5만 |
|---|
| 2026.09.02 | ₩5,080 | ₩5,870 | ₩5,020 | ₩5,060 | -0.39% | 278.4만 |
|---|
| 2026.09.01 | ₩5,090 | ₩5,090 | ₩5,000 | ₩5,080 | -0.20% | 2.6만 |
|---|
| 2026.08.31 | ₩5,090 | ₩5,100 | ₩5,030 | ₩5,080 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩5,070 | ₩5,090 | ₩5,020 | ₩5,080 | +0.20% | 1.1만 |
|---|
| 2026.08.27 | ₩5,040 | ₩5,100 | ₩5,040 | ₩5,070 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩5,100 | ₩5,100 | ₩5,030 | ₩5,100 | 0.00% | 7.8천 |
|---|
| 2026.08.25 | ₩4,980 | ₩5,110 | ₩4,980 | ₩5,100 | +2.41% | 2.3만 |
|---|
| 2026.08.24 | ₩5,070 | ₩5,140 | ₩5,000 | ₩5,100 | +0.59% | 4.4만 |
|---|
| 2026.08.21 | ₩5,060 | ₩5,060 | ₩4,975 | ₩5,050 | -0.20% | 1.2만 |
|---|
| 2026.08.20 | ₩5,050 | ₩5,080 | ₩5,020 | ₩5,060 | +0.20% | 1만 |
|---|
| 2026.08.19 | ₩5,100 | ₩5,110 | ₩4,990 | ₩5,020 | -1.57% | 1.9만 |
|---|
| 2026.08.18 | ₩5,140 | ₩5,150 | ₩5,020 | ₩5,090 | -0.97% | 1.1만 |
|---|
| 2026.08.14 | ₩5,140 | ₩5,150 | ₩5,060 | ₩5,120 | -0.39% | 7.4천 |
|---|
| 2026.08.13 | ₩5,190 | ₩5,190 | ₩5,070 | ₩5,140 | -0.96% | 1.1만 |
|---|
| 2026.08.12 | ₩5,200 | ₩5,200 | ₩5,130 | ₩5,180 | -0.38% | 1.1만 |
|---|
| 2026.08.11 | ₩5,100 | ₩5,180 | ₩5,090 | ₩5,170 | +1.37% | 2.2만 |
|---|
| 2026.08.10 | ₩5,040 | ₩5,230 | ₩5,030 | ₩5,110 | +1.39% | 4.2만 |
|---|
| 2026.08.07 | ₩4,990 | ₩5,040 | ₩4,985 | ₩5,040 | +1.00% | 1.9만 |
|---|
| 2026.08.06 | ₩4,945 | ₩5,300 | ₩4,895 | ₩4,975 | +0.61% | 12.8만 |
|---|
| 2026.08.05 | ₩4,940 | ₩4,960 | ₩4,910 | ₩4,945 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩4,900 | ₩4,950 | ₩4,895 | ₩4,940 | +0.82% | 1.7만 |
|---|
| 2026.08.03 | ₩4,820 | ₩4,930 | ₩4,820 | ₩4,900 | +1.66% | 1.8만 |
|---|
| 2026.07.31 | ₩4,760 | ₩4,905 | ₩4,760 | ₩4,845 | +1.79% | 2.6만 |
|---|
| 2026.07.30 | ₩4,725 | ₩4,905 | ₩4,725 | ₩4,750 | +0.53% | 2.3만 |
|---|
| 2026.07.29 | ₩4,925 | ₩4,960 | ₩4,770 | ₩4,775 | -3.05% | 3.3만 |
|---|
| 2026.07.28 | ₩4,995 | ₩5,000 | ₩4,870 | ₩4,915 | -1.60% | 1.5만 |
|---|
| 2026.07.27 | ₩5,010 | ₩5,040 | ₩4,965 | ₩5,010 | 0.00% | 1.5만 |
|---|
| 2026.07.24 | ₩4,960 | ₩5,020 | ₩4,945 | ₩4,975 | +0.30% | 1.2만 |
|---|
| 2026.07.23 | ₩4,945 | ₩4,965 | ₩4,915 | ₩4,960 | +0.30% | 1.1만 |
|---|
| 2026.07.22 | ₩4,980 | ₩5,000 | ₩4,910 | ₩4,945 | -0.70% | 8.2천 |
|---|
| 2026.07.21 | ₩4,900 | ₩4,970 | ₩4,865 | ₩4,970 | +1.43% | 1.6만 |
|---|
| 2026.07.20 | ₩4,990 | ₩5,020 | ₩4,895 | ₩4,935 | -1.10% | 2.2만 |
|---|
| 2026.07.16 | ₩4,955 | ₩5,040 | ₩4,940 | ₩4,990 | +0.71% | 4.6만 |
|---|
| 2026.07.15 | ₩4,950 | ₩4,975 | ₩4,935 | ₩4,955 | +0.10% | 1.7만 |
|---|
| 2026.07.14 | ₩4,865 | ₩4,960 | ₩4,845 | ₩4,960 | +1.95% | 1.4만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,020 | ₩4,870 | ₩4,900 | -2.00% | 2.2만 |
|---|
| 2026.07.10 | ₩4,980 | ₩5,040 | ₩4,940 | ₩4,995 | +0.30% | 6.9만 |
|---|
| 2026.07.09 | ₩5,010 | ₩5,010 | ₩4,905 | ₩4,980 | -0.60% | 1.4만 |
|---|
| 2026.07.08 | ₩4,935 | ₩5,040 | ₩4,935 | ₩5,010 | +1.52% | 2.4만 |
|---|
| 2026.07.07 | ₩5,040 | ₩5,080 | ₩4,940 | ₩4,995 | -0.89% | 1.4만 |
|---|
| 2026.07.06 | ₩4,980 | ₩5,050 | ₩4,975 | ₩5,050 | +1.41% | 9.4천 |
|---|
| 2026.07.03 | ₩4,950 | ₩5,020 | ₩4,930 | ₩4,980 | +0.61% | 1.4만 |
|---|
| 2026.07.02 | ₩4,985 | ₩5,000 | ₩4,910 | ₩4,950 | -0.70% | 1.2만 |
|---|
| 2026.07.01 | ₩4,975 | ₩5,020 | ₩4,875 | ₩4,985 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩4,965 | ₩4,980 | ₩4,865 | ₩4,980 | +0.30% | 2만 |
|---|
| 2026.06.29 | ₩4,745 | ₩4,980 | ₩4,720 | ₩4,965 | +4.64% | 3.9만 |
|---|
| 2026.06.26 | ₩4,860 | ₩4,860 | ₩4,700 | ₩4,720 | -2.88% | 4.1만 |
|---|
| 2026.06.25 | ₩4,830 | ₩4,900 | ₩4,745 | ₩4,860 | +0.62% | 3.5만 |
|---|
| 2026.06.24 | ₩4,805 | ₩4,905 | ₩4,745 | ₩4,830 | +0.52% | 5.9만 |
|---|
| 2026.06.23 | ₩4,995 | ₩4,995 | ₩4,805 | ₩4,805 | -3.80% | 3.9만 |
|---|
| 2026.06.22 | ₩5,030 | ₩5,050 | ₩4,955 | ₩5,000 | -0.60% | 1.6만 |
|---|
| 2026.06.19 | ₩5,170 | ₩5,220 | ₩5,000 | ₩5,060 | -2.13% | 2.2만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,230 | ₩5,090 | ₩5,170 | -1.15% | 1.8만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,230 | ₩5,150 | ₩5,230 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩5,200 | ₩5,280 | ₩5,090 | ₩5,240 | +0.77% | 5.1만 |
|---|
| 2026.06.15 | ₩5,330 | ₩5,330 | ₩5,150 | ₩5,170 | -3.00% | 4만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,420 | ₩5,100 | ₩5,250 | +2.94% | 9만 |
|---|
| 2026.06.11 | ₩5,020 | ₩5,220 | ₩4,950 | ₩5,100 | +1.59% | 8.2만 |
|---|
| 2026.06.10 | ₩5,020 | ₩5,020 | ₩4,895 | ₩4,970 | -1.00% | 3.2만 |
|---|
| 2026.06.09 | ₩4,860 | ₩5,080 | ₩4,860 | ₩4,970 | +2.26% | 2.9만 |
|---|
| 2026.06.08 | ₩4,860 | ₩4,955 | ₩4,805 | ₩4,855 | -0.10% | 6.8만 |
|---|
| 2026.06.05 | ₩5,040 | ₩5,060 | ₩4,945 | ₩4,970 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩4,980 | ₩5,070 | ₩4,890 | ₩4,990 | +0.20% | 3.9만 |
|---|
| 2026.06.02 | ₩4,950 | ₩5,060 | ₩4,900 | ₩4,975 | +0.51% | 6.4만 |
|---|
| 2026.06.01 | ₩5,210 | ₩5,210 | ₩4,960 | ₩5,070 | -2.69% | 5.3만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,300 | ₩5,130 | ₩5,210 | -1.70% | 1.9만 |
|---|
| 2026.05.28 | ₩5,300 | ₩5,320 | ₩5,100 | ₩5,230 | -1.32% | 5.9만 |
|---|
| 2026.05.27 | ₩5,310 | ₩5,310 | ₩5,220 | ₩5,280 | -0.56% | 5.7만 |
|---|
| 2026.05.26 | ₩5,410 | ₩5,450 | ₩5,270 | ₩5,270 | -2.59% | 4.7만 |
|---|
| 2026.05.22 | ₩5,300 | ₩5,390 | ₩5,300 | ₩5,370 | +1.32% | 2.8만 |
|---|
| 2026.05.21 | ₩5,300 | ₩5,380 | ₩5,280 | ₩5,300 | 0.00% | 2.1만 |
|---|
| 2026.05.20 | ₩5,340 | ₩5,480 | ₩5,240 | ₩5,290 | -0.94% | 4만 |
|---|
| 2026.05.19 | ₩5,420 | ₩5,440 | ₩5,290 | ₩5,320 | -1.85% | 10.8만 |
|---|
| 2026.05.18 | ₩5,490 | ₩5,490 | ₩5,370 | ₩5,440 | -0.91% | 3.6만 |
|---|
| 2026.05.15 | ₩5,520 | ₩5,580 | ₩5,470 | ₩5,490 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩5,400 | ₩5,500 | ₩5,370 | ₩5,490 | +1.67% | 1.9만 |
|---|
| 2026.05.13 | ₩5,390 | ₩5,410 | ₩5,350 | ₩5,400 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩5,460 | ₩5,470 | ₩5,330 | ₩5,370 | -1.65% | 5.1만 |
|---|
| 2026.05.11 | ₩5,540 | ₩5,540 | ₩5,440 | ₩5,460 | -1.44% | 4.1만 |
|---|
| 2026.05.08 | ₩5,550 | ₩5,550 | ₩5,460 | ₩5,540 | -0.18% | 2.2만 |
|---|
| 2026.05.07 | ₩5,590 | ₩5,590 | ₩5,500 | ₩5,560 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩5,620 | ₩5,620 | ₩5,500 | ₩5,570 | -0.89% | 4.9만 |
|---|
| 2026.05.04 | ₩5,650 | ₩5,650 | ₩5,570 | ₩5,630 | -0.35% | 4.2만 |
|---|
| 2026.04.30 | ₩5,630 | ₩5,660 | ₩5,600 | ₩5,640 | +0.18% | 2.2만 |
|---|
| 2026.04.29 | ₩5,600 | ₩5,620 | ₩5,570 | ₩5,620 | +0.36% | 1.9만 |
|---|
| 2026.04.28 | ₩5,590 | ₩5,650 | ₩5,590 | ₩5,600 | +0.18% | 1.7만 |
|---|
| 2026.04.27 | ₩5,650 | ₩5,680 | ₩5,610 | ₩5,630 | -0.35% | 1.8만 |
|---|
| 2026.04.24 | ₩5,560 | ₩5,630 | ₩5,550 | ₩5,630 | +1.26% | 2.4만 |
|---|
| 2026.04.23 | ₩5,600 | ₩5,640 | ₩5,520 | ₩5,560 | -0.71% | 2.3만 |
|---|
| 2026.04.22 | ₩5,640 | ₩5,650 | ₩5,570 | ₩5,570 | -1.24% | 3.2만 |
|---|
| 2026.04.21 | ₩5,660 | ₩5,780 | ₩5,600 | ₩5,640 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩5,690 | ₩5,720 | ₩5,620 | ₩5,650 | -0.70% | 3.6만 |
|---|
| 2026.04.17 | ₩5,620 | ₩5,760 | ₩5,620 | ₩5,720 | +1.78% | 9.4만 |
|---|
| 2026.04.16 | ₩5,570 | ₩5,630 | ₩5,530 | ₩5,620 | +0.90% | 2.7만 |
|---|
| 2026.04.15 | ₩5,550 | ₩5,600 | ₩5,500 | ₩5,570 | +0.36% | 3.5만 |
|---|
| 2026.04.14 | ₩5,520 | ₩5,550 | ₩5,480 | ₩5,540 | +0.36% | 6.1만 |
|---|
| 2026.04.13 | ₩5,470 | ₩5,490 | ₩5,440 | ₩5,480 | +0.18% | 1.7만 |
|---|
| 2026.04.10 | ₩5,370 | ₩5,480 | ₩5,360 | ₩5,470 | +1.86% | 3.2만 |
|---|
| 2026.04.09 | ₩5,360 | ₩5,380 | ₩5,320 | ₩5,360 | 0.00% | 1.9만 |
|---|
| 2026.04.08 | ₩5,390 | ₩5,440 | ₩5,340 | ₩5,360 | -0.56% | 4.9만 |
|---|
| 2026.04.07 | ₩5,380 | ₩5,490 | ₩5,320 | ₩5,340 | -0.74% | 2.4만 |
|---|
| 2026.04.06 | ₩5,460 | ₩5,460 | ₩5,360 | ₩5,370 | -1.65% | 2.4만 |
|---|
| 2026.04.03 | ₩5,430 | ₩5,460 | ₩5,380 | ₩5,440 | +0.18% | 2.4만 |
|---|
| 2026.04.02 | ₩5,480 | ₩5,490 | ₩5,360 | ₩5,400 | -1.46% | 4.4만 |
|---|
| 2026.04.01 | ₩5,440 | ₩5,510 | ₩5,440 | ₩5,480 | +0.74% | 6.5만 |
|---|
| 2026.03.31 | ₩5,450 | ₩5,490 | ₩5,390 | ₩5,460 | +0.18% | 3.5만 |
|---|
| 2026.03.30 | ₩5,510 | ₩5,510 | ₩5,410 | ₩5,490 | -0.36% | 1.9만 |
|---|
| 2026.03.27 | ₩5,510 | ₩5,540 | ₩5,440 | ₩5,510 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩5,520 | ₩5,600 | ₩5,490 | ₩5,510 | -0.18% | 2.4만 |
|---|
| 2026.03.25 | ₩5,470 | ₩5,550 | ₩5,450 | ₩5,530 | +1.10% | 4.2만 |
|---|
| 2026.03.24 | ₩5,470 | ₩5,480 | ₩5,390 | ₩5,470 | 0.00% | 4만 |
|---|
| 2026.03.23 | ₩5,520 | ₩5,540 | ₩5,400 | ₩5,450 | -1.27% | 3만 |
|---|
| 2026.03.20 | ₩5,440 | ₩5,530 | ₩5,410 | ₩5,520 | +1.47% | 2.4만 |
|---|
| 2026.03.19 | ₩5,430 | ₩5,450 | ₩5,400 | ₩5,440 | +0.18% | 3.9만 |
|---|
| 2026.03.18 | ₩5,470 | ₩5,550 | ₩5,420 | ₩5,470 | 0.00% | 3.1만 |
|---|
| 2026.03.17 | ₩5,480 | ₩5,500 | ₩5,420 | ₩5,470 | -0.18% | 2.3만 |
|---|
| 2026.03.16 | ₩5,460 | ₩5,480 | ₩5,410 | ₩5,480 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩5,470 | ₩5,530 | ₩5,400 | ₩5,470 | 0.00% | 3.2만 |
|---|
| 2026.03.12 | ₩5,470 | ₩5,500 | ₩5,420 | ₩5,480 | +0.18% | 1.6만 |
|---|
| 2026.03.11 | ₩5,400 | ₩5,500 | ₩5,400 | ₩5,470 | +1.30% | 2.4만 |
|---|
| 2026.03.10 | ₩5,410 | ₩5,440 | ₩5,360 | ₩5,380 | -0.55% | 3.8만 |
|---|
| 2026.03.09 | ₩5,380 | ₩5,500 | ₩5,300 | ₩5,330 | -0.93% | 5.7만 |
|---|
| 2026.03.06 | ₩5,540 | ₩5,540 | ₩5,400 | ₩5,500 | -0.72% | 2.4만 |
|---|
| 2026.03.05 | ₩5,470 | ₩5,550 | ₩5,460 | ₩5,550 | +1.46% | 6.7만 |
|---|
| 2026.03.04 | ₩5,630 | ₩5,630 | ₩5,290 | ₩5,290 | -6.04% | 12.4만 |
|---|
| 2026.03.03 | ₩5,730 | ₩5,800 | ₩5,640 | ₩5,670 | -1.05% | 6.9만 |
|---|
| 2026.02.27 | ₩5,860 | ₩5,950 | ₩5,730 | ₩5,850 | -0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩5,980 | ₩5,980 | ₩5,800 | ₩5,880 | -1.67% | 10.4만 |
|---|
| 2026.02.25 | ₩6,000 | ₩6,010 | ₩5,960 | ₩5,970 | -0.50% | 4.9만 |
|---|
| 2026.02.24 | ₩6,050 | ₩6,050 | ₩5,940 | ₩6,000 | -0.83% | 4.8만 |
|---|
| 2026.02.23 | ₩5,920 | ₩6,260 | ₩5,910 | ₩6,030 | +1.86% | 12.2만 |
|---|
| 2026.02.20 | ₩5,880 | ₩5,940 | ₩5,850 | ₩5,910 | +0.51% | 4.1만 |
|---|
| 2026.02.19 | ₩5,820 | ₩5,880 | ₩5,750 | ₩5,880 | +1.03% | 7.2만 |
|---|
| 2026.02.13 | ₩5,710 | ₩5,710 | ₩5,650 | ₩5,700 | -0.18% | 2.1만 |
|---|
| 2026.02.12 | ₩5,670 | ₩5,710 | ₩5,640 | ₩5,710 | +0.71% | 3.1만 |
|---|
| 2026.02.11 | ₩5,620 | ₩5,680 | ₩5,610 | ₩5,670 | +0.89% | 2.7만 |
|---|
| 2026.02.10 | ₩5,580 | ₩5,610 | ₩5,560 | ₩5,610 | +0.54% | 3.6만 |
|---|
| 2026.02.09 | ₩5,560 | ₩5,630 | ₩5,540 | ₩5,580 | +0.36% | 6.7만 |
|---|
| 2026.02.06 | ₩5,580 | ₩5,580 | ₩5,430 | ₩5,560 | -0.36% | 6.2만 |
|---|
| 2026.02.05 | ₩5,580 | ₩5,600 | ₩5,530 | ₩5,580 | 0.00% | 4.6만 |
|---|
| 2026.02.04 | ₩5,580 | ₩5,600 | ₩5,540 | ₩5,590 | +0.18% | 2.7만 |
|---|
| 2026.02.03 | ₩5,620 | ₩5,630 | ₩5,540 | ₩5,580 | -0.71% | 7.4만 |
|---|
| 2026.02.02 | ₩5,700 | ₩5,700 | ₩5,530 | ₩5,600 | -1.75% | 4.2만 |
|---|
| 2026.01.30 | ₩5,730 | ₩5,750 | ₩5,660 | ₩5,700 | -0.52% | 3.1만 |
|---|
| 2026.01.29 | ₩5,700 | ₩5,740 | ₩5,640 | ₩5,730 | +0.53% | 6만 |
|---|
| 2026.01.28 | ₩5,750 | ₩5,790 | ₩5,690 | ₩5,700 | -0.87% | 7.1만 |
|---|
| 2026.01.27 | ₩5,750 | ₩5,790 | ₩5,680 | ₩5,790 | +0.70% | 2.1만 |
|---|
| 2026.01.26 | ₩5,710 | ₩5,770 | ₩5,690 | ₩5,760 | +0.88% | 2.4만 |
|---|
| 2026.01.23 | ₩5,590 | ₩5,700 | ₩5,580 | ₩5,670 | +1.43% | 2.4만 |
|---|
| 2026.01.22 | ₩5,590 | ₩5,620 | ₩5,580 | ₩5,590 | 0.00% | 3.8만 |
|---|
| 2026.01.21 | ₩5,640 | ₩5,640 | ₩5,560 | ₩5,590 | -0.89% | 2.5만 |
|---|
| 2026.01.20 | ₩5,500 | ₩5,650 | ₩5,500 | ₩5,640 | +2.55% | 8.8만 |
|---|
| 2026.01.19 | ₩5,690 | ₩5,690 | ₩5,560 | ₩5,580 | -1.93% | 7.5만 |
|---|
| 2026.01.16 | ₩5,750 | ₩5,750 | ₩5,670 | ₩5,670 | -1.39% | 3.1만 |
|---|
| 2026.01.15 | ₩5,730 | ₩5,730 | ₩5,680 | ₩5,720 | -0.17% | 2.3만 |
|---|
| 2026.01.14 | ₩5,740 | ₩5,740 | ₩5,660 | ₩5,730 | -0.17% | 2.7만 |
|---|
| 2026.01.13 | ₩5,770 | ₩5,770 | ₩5,700 | ₩5,700 | -1.21% | 4.3만 |
|---|
| 2026.01.12 | ₩5,770 | ₩5,800 | ₩5,720 | ₩5,770 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩5,720 | ₩5,790 | ₩5,710 | ₩5,770 | +0.87% | 2.2만 |
|---|
| 2026.01.08 | ₩5,780 | ₩5,780 | ₩5,700 | ₩5,720 | -1.04% | 2.9만 |
|---|
| 2026.01.07 | ₩5,790 | ₩5,830 | ₩5,740 | ₩5,780 | -0.17% | 2.4만 |
|---|
| 2026.01.06 | ₩5,840 | ₩5,840 | ₩5,760 | ₩5,790 | -0.86% | 3.2만 |
|---|
| 2026.01.05 | ₩5,740 | ₩5,840 | ₩5,700 | ₩5,840 | +1.74% | 5.7만 |
|---|
| 2026.01.02 | ₩5,840 | ₩5,870 | ₩5,700 | ₩5,740 | -1.71% | 5.9만 |
|---|
| 2025.12.30 | ₩5,840 | ₩5,870 | ₩5,820 | ₩5,840 | 0.00% | 1.6만 |
|---|
| 2025.12.29 | ₩6,010 | ₩6,020 | ₩5,820 | ₩5,840 | -2.83% | 7.5만 |
|---|
| 2025.12.26 | ₩6,110 | ₩6,140 | ₩6,070 | ₩6,090 | -0.33% | 10.4만 |
|---|
| 2025.12.24 | ₩6,100 | ₩6,120 | ₩6,040 | ₩6,090 | -0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩6,090 | ₩6,140 | ₩6,050 | ₩6,090 | 0.00% | 4.5만 |
|---|
| 2025.12.22 | ₩6,090 | ₩6,140 | ₩6,070 | ₩6,090 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩6,210 | ₩6,210 | ₩6,070 | ₩6,090 | -1.93% | 3.9만 |
|---|
| 2025.12.18 | ₩6,160 | ₩6,160 | ₩6,010 | ₩6,070 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩6,120 | ₩6,270 | ₩6,040 | ₩6,160 | +0.65% | 18.2만 |
|---|
| 2025.12.16 | ₩6,060 | ₩6,110 | ₩6,030 | ₩6,080 | +0.33% | 2.8만 |
|---|
| 2025.12.15 | ₩6,090 | ₩6,130 | ₩6,000 | ₩6,120 | +0.49% | 4.4만 |
|---|
| 2025.12.12 | ₩6,060 | ₩6,090 | ₩6,050 | ₩6,090 | +0.50% | 2.7만 |
|---|
| 2025.12.11 | ₩6,040 | ₩6,080 | ₩6,020 | ₩6,060 | +0.33% | 4.7만 |
|---|
| 2025.12.10 | ₩6,040 | ₩6,090 | ₩6,000 | ₩6,040 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩6,050 | ₩6,050 | ₩6,000 | ₩6,040 | -0.17% | 2.5만 |
|---|
| 2025.12.08 | ₩6,040 | ₩6,080 | ₩6,000 | ₩6,040 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩6,010 | ₩6,050 | ₩5,980 | ₩6,040 | +0.50% | 3만 |
|---|
| 2025.12.04 | ₩6,040 | ₩6,060 | ₩5,990 | ₩6,010 | -0.50% | 2.3만 |
|---|
| 2025.12.03 | ₩5,960 | ₩6,130 | ₩5,950 | ₩6,040 | +1.34% | 6.3만 |
|---|
| 2025.12.02 | ₩5,930 | ₩5,980 | ₩5,920 | ₩5,960 | +0.51% | 1.3만 |
|---|
| 2025.12.01 | ₩5,950 | ₩5,980 | ₩5,900 | ₩5,930 | -0.34% | 3만 |
|---|
| 2025.11.28 | ₩5,840 | ₩5,970 | ₩5,840 | ₩5,920 | +1.37% | 3.7만 |
|---|
| 2025.11.27 | ₩5,850 | ₩5,950 | ₩5,850 | ₩5,860 | +0.17% | 1.6만 |
|---|
| 2025.11.26 | ₩5,800 | ₩5,930 | ₩5,800 | ₩5,900 | +1.72% | 2.6만 |
|---|
| 2025.11.25 | ₩5,890 | ₩5,900 | ₩5,830 | ₩5,830 | -1.02% | 1.8만 |
|---|
| 2025.11.24 | ₩5,890 | ₩5,930 | ₩5,860 | ₩5,870 | -0.34% | 1.6만 |
|---|
| 2025.11.21 | ₩5,840 | ₩5,900 | ₩5,790 | ₩5,900 | +1.03% | 2만 |
|---|
| 2025.11.20 | ₩5,790 | ₩5,870 | ₩5,790 | ₩5,860 | +1.21% | 2만 |
|---|
| 2025.11.19 | ₩5,850 | ₩5,850 | ₩5,700 | ₩5,810 | -0.68% | 1.9만 |
|---|
| 2025.11.18 | ₩5,880 | ₩5,880 | ₩5,810 | ₩5,820 | -1.02% | 1.5만 |
|---|
| 2025.11.17 | ₩5,880 | ₩5,930 | ₩5,860 | ₩5,870 | -0.17% | 2.8만 |
|---|
| 2025.11.14 | ₩5,840 | ₩5,900 | ₩5,750 | ₩5,870 | +0.51% | 3.4만 |
|---|
| 2025.11.13 | ₩5,830 | ₩5,880 | ₩5,830 | ₩5,870 | +0.69% | 3만 |
|---|
| 2025.11.12 | ₩5,840 | ₩5,840 | ₩5,750 | ₩5,830 | -0.17% | 2.1만 |
|---|
| 2025.11.11 | ₩5,770 | ₩5,820 | ₩5,710 | ₩5,760 | -0.17% | 1.6만 |
|---|
| 2025.11.10 | ₩5,720 | ₩5,770 | ₩5,700 | ₩5,770 | +0.87% | 2.2만 |
|---|
| 2025.11.07 | ₩5,750 | ₩5,750 | ₩5,630 | ₩5,720 | -0.52% | 3.1만 |
|---|
| 2025.11.06 | ₩5,660 | ₩5,740 | ₩5,650 | ₩5,730 | +1.24% | 1.6만 |
|---|
| 2025.11.05 | ₩5,680 | ₩5,680 | ₩5,560 | ₩5,660 | -0.35% | 3.4만 |
|---|
| 2025.11.04 | ₩5,660 | ₩5,710 | ₩5,610 | ₩5,680 | +0.35% | 6.4만 |
|---|
| 2025.11.03 | ₩5,680 | ₩5,680 | ₩5,640 | ₩5,660 | -0.35% | 4.3만 |
|---|
| 2025.10.31 | ₩5,810 | ₩5,810 | ₩5,670 | ₩5,680 | -2.24% | 2.3만 |
|---|
| 2025.10.30 | ₩5,830 | ₩5,830 | ₩5,710 | ₩5,720 | -1.89% | 3.6만 |
|---|
| 2025.10.29 | ₩5,820 | ₩5,840 | ₩5,750 | ₩5,770 | -0.86% | 7.8만 |
|---|
| 2025.10.28 | ₩5,820 | ₩5,860 | ₩5,790 | ₩5,850 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩5,820 | ₩5,830 | ₩5,780 | ₩5,820 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩5,840 | ₩5,840 | ₩5,750 | ₩5,800 | -0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩5,830 | ₩5,860 | ₩5,790 | ₩5,830 | 0.00% | 2.1만 |
|---|
| 2025.10.22 | ₩5,840 | ₩5,840 | ₩5,790 | ₩5,840 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩5,820 | ₩5,860 | ₩5,810 | ₩5,850 | +0.52% | 2.4만 |
|---|
| 2025.10.20 | ₩5,820 | ₩5,850 | ₩5,810 | ₩5,830 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩5,860 | ₩5,870 | ₩5,820 | ₩5,820 | -0.68% | 1.4만 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,880 | ₩5,770 | ₩5,860 | +1.56% | 5.1만 |
|---|
| 2025.10.15 | ₩5,780 | ₩5,840 | ₩5,770 | ₩5,800 | +0.35% | 1.2만 |
|---|
| 2025.10.14 | ₩5,750 | ₩5,800 | ₩5,730 | ₩5,780 | +0.52% | 2만 |
|---|
| 2025.10.13 | ₩5,750 | ₩5,790 | ₩5,730 | ₩5,750 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩5,840 | ₩5,840 | ₩5,770 | ₩5,810 | -0.51% | 2만 |
|---|