시장 데이터를 불러오는 중
전체 종목
삼양바이오팜 과거 주가
0120G0.KS · KOSPI
주요 제품·사업: 의료기기 및 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0120G0.KS · KOSPI
주요 제품·사업: 의료기기 및 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,500 | ₩50,100 | ₩47,600 | ₩48,150 | -2.73% | 3.8만 |
| 2026.10.07 | ₩51,000 | ₩51,200 | ₩49,300 | ₩49,900 | -2.16% | 4.1만 |
| 2026.10.06 | ₩49,000 | ₩50,600 | ₩48,400 | ₩50,600 | +3.27% | 4.6만 |
| 2026.10.02 | ₩49,400 | ₩49,700 | ₩47,500 | ₩48,400 | -2.02% | 2.3만 |
| 2026.10.01 | ₩46,450 | ₩49,300 | ₩45,850 | ₩49,200 | +5.92% | 3.6만 |
| 2026.09.30 | ₩45,650 | ₩47,700 | ₩45,650 | ₩46,550 | +1.97% | 2.3만 |
| 2026.09.29 | ₩47,100 | ₩47,100 | ₩44,550 | ₩45,400 | -3.61% | 3.5만 |
| 2026.09.28 | ₩48,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,300 |
| ₩47,350 |
| -1.46% |
| 3.7만 |
| 2026.09.23 | ₩47,800 | ₩49,200 | ₩46,450 | ₩46,500 | -2.72% | 3.4만 |
|---|
| 2026.09.22 | ₩48,400 | ₩48,900 | ₩46,800 | ₩46,900 | -3.10% | 2.3만 |
|---|
| 2026.09.21 | ₩48,100 | ₩48,100 | ₩47,050 | ₩47,050 | -2.18% | 1.8만 |
|---|
| 2026.09.18 | ₩49,750 | ₩49,850 | ₩47,850 | ₩47,850 | -3.82% | 4.1만 |
|---|
| 2026.09.17 | ₩46,750 | ₩50,900 | ₩46,600 | ₩49,550 | +5.99% | 5.2만 |
|---|
| 2026.09.16 | ₩47,850 | ₩47,850 | ₩46,100 | ₩46,600 | -2.61% | 2.8만 |
|---|
| 2026.09.15 | ₩47,450 | ₩49,700 | ₩47,450 | ₩48,050 | +1.26% | 3.9만 |
|---|
| 2026.09.14 | ₩48,550 | ₩49,550 | ₩47,500 | ₩47,700 | -1.75% | 3.6만 |
|---|
| 2026.09.11 | ₩48,850 | ₩50,100 | ₩48,400 | ₩49,000 | +0.31% | 2.9만 |
|---|
| 2026.09.10 | ₩48,850 | ₩50,100 | ₩48,450 | ₩49,800 | +1.94% | 3.4만 |
|---|
| 2026.09.09 | ₩48,300 | ₩49,850 | ₩48,300 | ₩49,400 | +2.28% | 2.7만 |
|---|
| 2026.09.08 | ₩50,200 | ₩50,600 | ₩49,000 | ₩49,000 | -2.39% | 3.7만 |
|---|
| 2026.09.07 | ₩50,100 | ₩50,700 | ₩49,150 | ₩50,200 | +0.20% | 4만 |
|---|
| 2026.09.04 | ₩47,850 | ₩49,950 | ₩47,850 | ₩49,850 | +4.18% | 5.2만 |
|---|
| 2026.09.03 | ₩51,100 | ₩51,200 | ₩47,950 | ₩48,150 | -5.77% | 6.8만 |
|---|
| 2026.09.02 | ₩55,400 | ₩57,100 | ₩51,500 | ₩52,100 | -5.96% | 12.5만 |
|---|
| 2026.09.01 | ₩54,000 | ₩54,200 | ₩52,100 | ₩53,500 | -0.93% | 5만 |
|---|
| 2026.08.31 | ₩56,300 | ₩57,700 | ₩54,100 | ₩55,300 | -1.78% | 9.2만 |
|---|
| 2026.08.28 | ₩54,100 | ₩55,500 | ₩52,300 | ₩54,800 | +1.29% | 6.6만 |
|---|
| 2026.08.27 | ₩54,500 | ₩55,700 | ₩53,500 | ₩54,800 | +0.55% | 9.4만 |
|---|
| 2026.08.26 | ₩59,900 | ₩62,000 | ₩57,700 | ₩58,200 | -2.84% | 15만 |
|---|
| 2026.08.25 | ₩57,900 | ₩57,900 | ₩52,700 | ₩54,700 | -5.53% | 15만 |
|---|
| 2026.08.24 | ₩63,800 | ₩64,300 | ₩60,900 | ₩62,100 | -2.66% | 15.4만 |
|---|
| 2026.08.21 | ₩63,500 | ₩66,700 | ₩57,700 | ₩58,800 | -7.40% | 61.1만 |
|---|
| 2026.08.20 | ₩56,200 | ₩56,200 | ₩50,400 | ₩56,200 | 0.00% | 22.3만 |
|---|
| 2026.08.19 | ₩44,300 | ₩44,950 | ₩43,000 | ₩43,300 | -2.26% | 2.4만 |
|---|
| 2026.08.18 | ₩47,000 | ₩47,100 | ₩44,700 | ₩45,450 | -3.30% | 2.4만 |
|---|
| 2026.08.14 | ₩48,650 | ₩49,200 | ₩46,800 | ₩47,950 | -1.44% | 1.9만 |
|---|
| 2026.08.13 | ₩47,550 | ₩50,200 | ₩46,300 | ₩48,600 | +2.21% | 4.3만 |
|---|
| 2026.08.12 | ₩47,800 | ₩47,800 | ₩45,500 | ₩46,850 | -1.99% | 2.4만 |
|---|
| 2026.08.11 | ₩46,350 | ₩47,950 | ₩45,200 | ₩47,650 | +2.80% | 4.6만 |
|---|
| 2026.08.10 | ₩44,000 | ₩47,350 | ₩44,000 | ₩46,550 | +5.80% | 2.9만 |
|---|
| 2026.08.07 | ₩44,000 | ₩44,500 | ₩42,750 | ₩43,950 | -0.11% | 1.5만 |
|---|
| 2026.08.06 | ₩44,500 | ₩45,000 | ₩42,550 | ₩44,650 | +0.34% | 2.3만 |
|---|
| 2026.08.05 | ₩45,000 | ₩45,150 | ₩43,350 | ₩44,250 | -1.67% | 1.6만 |
|---|
| 2026.08.04 | ₩40,000 | ₩46,100 | ₩40,000 | ₩44,500 | +11.25% | 4.7만 |
|---|
| 2026.08.03 | ₩38,100 | ₩42,200 | ₩37,850 | ₩39,650 | +4.07% | 3.7만 |
|---|
| 2026.07.31 | ₩34,100 | ₩38,600 | ₩34,100 | ₩38,500 | +12.90% | 3.4만 |
|---|
| 2026.07.30 | ₩34,000 | ₩37,150 | ₩33,200 | ₩33,900 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩38,750 | ₩39,500 | ₩34,000 | ₩35,500 | -8.39% | 4.8만 |
|---|
| 2026.07.28 | ₩40,000 | ₩41,350 | ₩37,850 | ₩38,000 | -5.00% | 2.4만 |
|---|
| 2026.07.27 | ₩40,150 | ₩43,050 | ₩40,150 | ₩41,700 | +3.86% | 1.2만 |
|---|
| 2026.07.24 | ₩41,150 | ₩43,350 | ₩40,500 | ₩41,450 | +0.73% | 2만 |
|---|
| 2026.07.23 | ₩39,800 | ₩42,300 | ₩39,650 | ₩42,300 | +6.28% | 4.9만 |
|---|
| 2026.07.22 | ₩40,400 | ₩41,800 | ₩38,900 | ₩39,750 | -1.61% | 3만 |
|---|
| 2026.07.21 | ₩40,900 | ₩41,700 | ₩39,350 | ₩40,050 | -2.08% | 2.9만 |
|---|
| 2026.07.20 | ₩41,200 | ₩42,900 | ₩40,400 | ₩41,000 | -0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩43,500 | ₩45,400 | ₩42,050 | ₩42,700 | -1.84% | 2.3만 |
|---|
| 2026.07.15 | ₩43,600 | ₩45,650 | ₩43,600 | ₩44,900 | +2.98% | 1.6만 |
|---|
| 2026.07.14 | ₩43,000 | ₩43,850 | ₩42,000 | ₩43,300 | +0.70% | 2.4만 |
|---|
| 2026.07.13 | ₩44,000 | ₩47,150 | ₩42,900 | ₩43,400 | -1.36% | 2.1만 |
|---|
| 2026.07.10 | ₩41,900 | ₩45,200 | ₩41,900 | ₩44,500 | +6.21% | 1.3만 |
|---|
| 2026.07.09 | ₩42,450 | ₩45,100 | ₩41,950 | ₩42,250 | -0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩44,850 | ₩45,750 | ₩42,500 | ₩43,800 | -2.34% | 2.3만 |
|---|
| 2026.07.07 | ₩47,150 | ₩49,850 | ₩44,450 | ₩45,850 | -2.76% | 3.5만 |
|---|
| 2026.07.06 | ₩47,750 | ₩48,400 | ₩45,850 | ₩48,000 | +0.52% | 2.4만 |
|---|
| 2026.07.03 | ₩48,000 | ₩48,850 | ₩45,500 | ₩47,900 | -0.21% | 2.4만 |
|---|
| 2026.07.02 | ₩48,500 | ₩49,700 | ₩46,850 | ₩47,150 | -2.78% | 2.8만 |
|---|
| 2026.07.01 | ₩50,000 | ₩51,300 | ₩48,050 | ₩49,000 | -2.00% | 2.8만 |
|---|
| 2026.06.30 | ₩50,500 | ₩52,000 | ₩48,500 | ₩49,250 | -2.48% | 2만 |
|---|
| 2026.06.29 | ₩43,750 | ₩51,200 | ₩43,600 | ₩51,100 | +16.80% | 4만 |
|---|
| 2026.06.26 | ₩48,600 | ₩48,600 | ₩42,050 | ₩42,650 | -12.24% | 3.2만 |
|---|
| 2026.06.25 | ₩46,750 | ₩50,900 | ₩46,650 | ₩47,700 | +2.03% | 3.1만 |
|---|
| 2026.06.24 | ₩43,100 | ₩47,300 | ₩42,700 | ₩46,350 | +7.54% | 2만 |
|---|
| 2026.06.23 | ₩46,400 | ₩47,200 | ₩43,850 | ₩43,850 | -5.50% | 2만 |
|---|
| 2026.06.22 | ₩47,150 | ₩49,150 | ₩45,900 | ₩46,200 | -2.01% | 1.4만 |
|---|
| 2026.06.19 | ₩50,000 | ₩50,900 | ₩47,600 | ₩47,600 | -4.80% | 3.9만 |
|---|
| 2026.06.18 | ₩53,900 | ₩54,000 | ₩50,000 | ₩50,000 | -7.24% | 2.7만 |
|---|
| 2026.06.17 | ₩53,500 | ₩56,500 | ₩50,900 | ₩54,500 | +1.87% | 2.5만 |
|---|
| 2026.06.16 | ₩52,200 | ₩53,700 | ₩51,100 | ₩52,700 | +0.96% | 1.2만 |
|---|
| 2026.06.15 | ₩51,100 | ₩52,000 | ₩49,750 | ₩51,700 | +1.17% | 1.7만 |
|---|
| 2026.06.12 | ₩50,500 | ₩52,100 | ₩49,750 | ₩50,800 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩47,500 | ₩49,400 | ₩46,350 | ₩49,400 | +4.00% | 2.3만 |
|---|
| 2026.06.10 | ₩50,700 | ₩51,900 | ₩47,050 | ₩48,500 | -4.34% | 3만 |
|---|
| 2026.06.09 | ₩48,300 | ₩52,000 | ₩47,050 | ₩51,600 | +6.83% | 2.6만 |
|---|
| 2026.06.08 | ₩47,000 | ₩49,350 | ₩46,900 | ₩47,400 | +0.85% | 2.6만 |
|---|
| 2026.06.05 | ₩54,900 | ₩55,300 | ₩51,500 | ₩51,500 | -6.19% | 1.8만 |
|---|
| 2026.06.04 | ₩52,000 | ₩55,500 | ₩51,700 | ₩54,500 | +4.81% | 2.6만 |
|---|
| 2026.06.02 | ₩52,000 | ₩53,400 | ₩50,800 | ₩51,900 | -0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩56,000 | ₩56,600 | ₩53,000 | ₩54,000 | -3.57% | 3.4만 |
|---|
| 2026.05.29 | ₩59,800 | ₩60,400 | ₩55,000 | ₩57,300 | -4.18% | 3만 |
|---|
| 2026.05.28 | ₩61,700 | ₩61,700 | ₩57,300 | ₩59,900 | -2.92% | 2.6만 |
|---|
| 2026.05.27 | ₩64,000 | ₩65,900 | ₩60,500 | ₩61,600 | -3.75% | 3.5만 |
|---|
| 2026.05.26 | ₩67,700 | ₩68,000 | ₩64,800 | ₩65,300 | -3.55% | 5.2만 |
|---|
| 2026.05.22 | ₩59,500 | ₩65,300 | ₩59,500 | ₩63,200 | +6.22% | 3.4만 |
|---|
| 2026.05.21 | ₩60,200 | ₩61,900 | ₩58,900 | ₩59,000 | -1.99% | 2.4만 |
|---|
| 2026.05.20 | ₩59,900 | ₩60,900 | ₩57,400 | ₩59,100 | -1.34% | 3.3만 |
|---|
| 2026.05.19 | ₩60,700 | ₩63,500 | ₩58,700 | ₩62,000 | +2.14% | 2.4만 |
|---|
| 2026.05.18 | ₩62,400 | ₩62,800 | ₩60,000 | ₩62,100 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩68,900 | ₩69,000 | ₩64,300 | ₩65,400 | -5.08% | 3.8만 |
|---|
| 2026.05.14 | ₩68,100 | ₩70,000 | ₩66,900 | ₩68,600 | +0.73% | 1.9만 |
|---|
| 2026.05.13 | ₩69,200 | ₩71,300 | ₩66,300 | ₩68,300 | -1.30% | 3.2만 |
|---|
| 2026.05.12 | ₩67,900 | ₩72,000 | ₩64,800 | ₩68,900 | +1.47% | 5.5만 |
|---|
| 2026.05.11 | ₩70,800 | ₩70,900 | ₩67,500 | ₩69,000 | -2.54% | 5.8만 |
|---|
| 2026.05.08 | ₩72,900 | ₩75,900 | ₩71,200 | ₩72,000 | -1.23% | 3.8만 |
|---|
| 2026.05.07 | ₩71,800 | ₩75,200 | ₩71,000 | ₩73,000 | +1.67% | 4.6만 |
|---|
| 2026.05.06 | ₩72,200 | ₩73,800 | ₩70,600 | ₩72,100 | -0.14% | 4.5만 |
|---|
| 2026.05.04 | ₩76,000 | ₩77,500 | ₩73,200 | ₩73,600 | -3.16% | 4.6만 |
|---|
| 2026.04.30 | ₩78,100 | ₩78,100 | ₩74,800 | ₩75,800 | -2.94% | 3.5만 |
|---|
| 2026.04.29 | ₩78,400 | ₩79,800 | ₩76,400 | ₩77,900 | -0.64% | 5.6만 |
|---|
| 2026.04.28 | ₩79,200 | ₩79,800 | ₩78,100 | ₩78,400 | -1.01% | 3.8만 |
|---|
| 2026.04.27 | ₩80,200 | ₩82,300 | ₩75,500 | ₩80,500 | +0.37% | 4.6만 |
|---|
| 2026.04.24 | ₩81,800 | ₩81,800 | ₩79,400 | ₩79,600 | -2.69% | 4.9만 |
|---|
| 2026.04.23 | ₩79,600 | ₩81,900 | ₩76,700 | ₩81,700 | +2.64% | 7.2만 |
|---|
| 2026.04.22 | ₩78,400 | ₩80,800 | ₩77,700 | ₩78,700 | +0.38% | 5.2만 |
|---|
| 2026.04.21 | ₩81,600 | ₩82,200 | ₩74,400 | ₩79,500 | -2.57% | 6.8만 |
|---|
| 2026.04.20 | ₩82,300 | ₩83,900 | ₩81,400 | ₩82,000 | -0.36% | 5.6만 |
|---|
| 2026.04.17 | ₩87,100 | ₩87,300 | ₩82,100 | ₩83,200 | -4.48% | 8.5만 |
|---|
| 2026.04.16 | ₩84,000 | ₩88,800 | ₩82,100 | ₩87,600 | +4.29% | 15.7만 |
|---|
| 2026.04.15 | ₩75,400 | ₩81,100 | ₩74,800 | ₩80,300 | +6.50% | 18.3만 |
|---|
| 2026.04.14 | ₩76,400 | ₩76,800 | ₩73,600 | ₩74,100 | -3.01% | 8.6만 |
|---|
| 2026.04.13 | ₩73,600 | ₩75,000 | ₩72,600 | ₩74,900 | +1.77% | 5.1만 |
|---|
| 2026.04.10 | ₩77,200 | ₩77,900 | ₩74,000 | ₩75,800 | -1.81% | 10.7만 |
|---|
| 2026.04.09 | ₩77,500 | ₩78,200 | ₩74,700 | ₩75,200 | -2.97% | 9.9만 |
|---|
| 2026.04.08 | ₩80,400 | ₩81,200 | ₩72,300 | ₩77,500 | -3.61% | 31.1만 |
|---|
| 2026.04.07 | ₩80,000 | ₩82,000 | ₩75,100 | ₩77,500 | -3.13% | 15.2만 |
|---|
| 2026.04.06 | ₩103,600 | ₩103,800 | ₩78,100 | ₩80,800 | -22.01% | 54.8만 |
|---|
| 2026.04.03 | ₩111,500 | ₩111,900 | ₩101,600 | ₩106,700 | -4.30% | 15.3만 |
|---|
| 2026.04.02 | ₩120,200 | ₩120,200 | ₩105,600 | ₩108,300 | -9.90% | 10.9만 |
|---|
| 2026.04.01 | ₩126,000 | ₩126,100 | ₩114,300 | ₩118,600 | -5.87% | 13.2만 |
|---|
| 2026.03.31 | ₩141,900 | ₩144,000 | ₩119,500 | ₩120,100 | -15.36% | 15.5만 |
|---|
| 2026.03.30 | ₩136,500 | ₩148,900 | ₩134,000 | ₩142,700 | +4.54% | 12.6만 |
|---|
| 2026.03.27 | ₩136,600 | ₩144,000 | ₩123,700 | ₩138,600 | +1.46% | 15.6만 |
|---|
| 2026.03.26 | ₩121,900 | ₩150,900 | ₩120,100 | ₩138,600 | +13.70% | 47.6만 |
|---|
| 2026.03.25 | ₩115,700 | ₩123,000 | ₩112,100 | ₩119,800 | +3.54% | 14.9만 |
|---|
| 2026.03.24 | ₩103,500 | ₩113,200 | ₩100,600 | ₩109,700 | +5.99% | 17.6만 |
|---|
| 2026.03.23 | ₩100,200 | ₩109,600 | ₩99,200 | ₩102,400 | +2.20% | 18.9만 |
|---|
| 2026.03.20 | ₩89,100 | ₩101,700 | ₩87,600 | ₩101,700 | +14.14% | 16.2만 |
|---|
| 2026.03.19 | ₩89,500 | ₩91,100 | ₩87,500 | ₩87,900 | -1.79% | 4.9만 |
|---|
| 2026.03.18 | ₩87,300 | ₩94,300 | ₩87,300 | ₩92,700 | +6.19% | 10.3만 |
|---|
| 2026.03.17 | ₩92,200 | ₩92,800 | ₩85,200 | ₩85,700 | -7.05% | 7.1만 |
|---|
| 2026.03.16 | ₩93,100 | ₩93,700 | ₩87,200 | ₩90,300 | -3.01% | 5.9만 |
|---|
| 2026.03.13 | ₩88,200 | ₩94,200 | ₩87,600 | ₩92,300 | +4.65% | 6.6만 |
|---|
| 2026.03.12 | ₩85,000 | ₩91,400 | ₩84,500 | ₩90,900 | +6.94% | 6.8만 |
|---|
| 2026.03.11 | ₩90,500 | ₩94,000 | ₩85,500 | ₩86,600 | -4.31% | 7만 |
|---|
| 2026.03.10 | ₩90,200 | ₩92,100 | ₩86,700 | ₩88,700 | -1.66% | 6.2만 |
|---|
| 2026.03.09 | ₩84,200 | ₩89,000 | ₩81,500 | ₩85,000 | +0.95% | 5.2만 |
|---|
| 2026.03.06 | ₩86,000 | ₩92,900 | ₩83,800 | ₩92,700 | +7.79% | 6.9만 |
|---|
| 2026.03.05 | ₩82,900 | ₩89,900 | ₩81,500 | ₩87,800 | +5.91% | 8.1만 |
|---|
| 2026.03.04 | ₩89,700 | ₩91,400 | ₩75,200 | ₩76,200 | -15.05% | 17.7만 |
|---|
| 2026.03.03 | ₩96,000 | ₩104,200 | ₩93,600 | ₩94,500 | -1.56% | 8.2만 |
|---|
| 2026.02.27 | ₩99,000 | ₩101,000 | ₩96,500 | ₩97,100 | -1.92% | 6.3만 |
|---|
| 2026.02.26 | ₩102,100 | ₩102,100 | ₩93,900 | ₩99,900 | -2.15% | 11.1만 |
|---|
| 2026.02.25 | ₩104,500 | ₩108,600 | ₩99,300 | ₩102,000 | -2.39% | 8.9만 |
|---|
| 2026.02.24 | ₩103,100 | ₩111,000 | ₩100,600 | ₩102,900 | -0.19% | 11만 |
|---|
| 2026.02.23 | ₩95,900 | ₩107,400 | ₩91,600 | ₩103,200 | +7.61% | 15.2만 |
|---|
| 2026.02.20 | ₩107,700 | ₩109,700 | ₩94,100 | ₩95,500 | -11.33% | 16.6만 |
|---|
| 2026.02.19 | ₩107,700 | ₩108,800 | ₩101,200 | ₩105,400 | -2.14% | 10.4만 |
|---|
| 2026.02.13 | ₩117,000 | ₩117,600 | ₩108,900 | ₩108,900 | -6.92% | 8.7만 |
|---|
| 2026.02.12 | ₩111,400 | ₩125,200 | ₩111,000 | ₩112,900 | +1.35% | 19.9만 |
|---|
| 2026.02.11 | ₩98,500 | ₩117,900 | ₩97,500 | ₩114,000 | +15.74% | 29.6만 |
|---|
| 2026.02.10 | ₩94,500 | ₩100,100 | ₩93,700 | ₩97,700 | +3.39% | 5.3만 |
|---|
| 2026.02.09 | ₩94,800 | ₩100,900 | ₩92,200 | ₩96,200 | +1.48% | 6.3만 |
|---|
| 2026.02.06 | ₩94,100 | ₩98,500 | ₩92,500 | ₩93,600 | -0.53% | 7.1만 |
|---|
| 2026.02.05 | ₩105,600 | ₩106,400 | ₩99,600 | ₩100,000 | -5.30% | 7.1만 |
|---|
| 2026.02.04 | ₩98,800 | ₩102,500 | ₩98,700 | ₩100,200 | +1.42% | 4만 |
|---|
| 2026.02.03 | ₩92,900 | ₩106,700 | ₩91,600 | ₩102,900 | +10.76% | 19.2만 |
|---|
| 2026.02.02 | ₩91,000 | ₩95,600 | ₩88,400 | ₩89,200 | -1.98% | 10.3만 |
|---|
| 2026.01.30 | ₩99,500 | ₩100,400 | ₩93,500 | ₩95,600 | -3.92% | 17.6만 |
|---|
| 2026.01.29 | ₩107,000 | ₩108,000 | ₩100,500 | ₩103,900 | -2.90% | 10.6만 |
|---|
| 2026.01.28 | ₩105,200 | ₩112,300 | ₩102,800 | ₩107,100 | +1.81% | 15만 |
|---|
| 2026.01.27 | ₩91,800 | ₩113,700 | ₩90,700 | ₩108,400 | +18.08% | 48.1만 |
|---|
| 2026.01.26 | ₩92,000 | ₩98,200 | ₩89,200 | ₩91,000 | -1.09% | 16.5만 |
|---|
| 2026.01.23 | ₩91,700 | ₩100,800 | ₩88,200 | ₩94,300 | +2.84% | 35.7만 |
|---|
| 2026.01.22 | ₩80,500 | ₩96,500 | ₩78,500 | ₩92,900 | +15.40% | 52.2만 |
|---|
| 2026.01.21 | ₩83,400 | ₩84,000 | ₩73,600 | ₩75,400 | -9.59% | 30.9만 |
|---|
| 2026.01.20 | ₩72,600 | ₩91,500 | ₩71,300 | ₩89,500 | +23.28% | 65.1만 |
|---|
| 2026.01.19 | ₩64,700 | ₩74,900 | ₩62,800 | ₩71,000 | +9.74% | 33.3만 |
|---|
| 2026.01.16 | ₩60,500 | ₩64,300 | ₩58,700 | ₩62,400 | +3.14% | 13.4만 |
|---|
| 2026.01.15 | ₩62,100 | ₩63,200 | ₩58,200 | ₩59,300 | -4.51% | 10.5만 |
|---|
| 2026.01.14 | ₩56,200 | ₩65,100 | ₩55,000 | ₩62,200 | +10.68% | 27.1만 |
|---|
| 2026.01.13 | ₩55,800 | ₩56,800 | ₩53,400 | ₩55,500 | -0.54% | 8.7만 |
|---|
| 2026.01.12 | ₩55,600 | ₩57,500 | ₩52,900 | ₩55,500 | -0.18% | 20만 |
|---|
| 2026.01.09 | ₩52,300 | ₩53,400 | ₩50,500 | ₩52,500 | +0.38% | 4.2만 |
|---|
| 2026.01.08 | ₩51,700 | ₩52,600 | ₩50,200 | ₩52,400 | +1.35% | 5.6만 |
|---|
| 2026.01.07 | ₩51,600 | ₩51,600 | ₩49,450 | ₩50,900 | -1.36% | 7.3만 |
|---|
| 2026.01.06 | ₩52,600 | ₩52,700 | ₩50,400 | ₩50,800 | -3.42% | 7.9만 |
|---|
| 2026.01.05 | ₩51,100 | ₩52,500 | ₩50,000 | ₩52,500 | +2.74% | 6.1만 |
|---|
| 2026.01.02 | ₩53,300 | ₩53,500 | ₩51,100 | ₩52,000 | -2.44% | 4.8만 |
|---|
| 2025.12.30 | ₩54,200 | ₩54,200 | ₩51,200 | ₩52,500 | -3.14% | 13.9만 |
|---|
| 2025.12.29 | ₩59,400 | ₩59,500 | ₩53,800 | ₩54,000 | -9.09% | 24만 |
|---|
| 2025.12.26 | ₩58,700 | ₩59,800 | ₩55,100 | ₩59,400 | +1.19% | 12.1만 |
|---|
| 2025.12.24 | ₩60,500 | ₩60,500 | ₩58,200 | ₩58,700 | -2.98% | 9.6만 |
|---|
| 2025.12.23 | ₩63,300 | ₩63,300 | ₩59,800 | ₩60,000 | -5.21% | 17.8만 |
|---|
| 2025.12.22 | ₩66,600 | ₩66,700 | ₩62,300 | ₩63,300 | -4.95% | 12.2만 |
|---|
| 2025.12.19 | ₩61,900 | ₩66,100 | ₩60,500 | ₩64,100 | +3.55% | 26.9만 |
|---|
| 2025.12.18 | ₩60,700 | ₩64,400 | ₩60,000 | ₩60,100 | -0.99% | 17.1만 |
|---|
| 2025.12.17 | ₩69,000 | ₩73,300 | ₩61,300 | ₩62,300 | -9.71% | 43만 |
|---|
| 2025.12.16 | ₩74,200 | ₩75,500 | ₩67,600 | ₩69,300 | -6.60% | 29.5만 |
|---|
| 2025.12.15 | ₩69,400 | ₩74,300 | ₩67,300 | ₩74,300 | +7.06% | 30.4만 |
|---|
| 2025.12.12 | ₩65,900 | ₩74,500 | ₩64,400 | ₩70,300 | +6.68% | 55.7만 |
|---|
| 2025.12.11 | ₩62,700 | ₩68,900 | ₩60,400 | ₩65,400 | +4.31% | 36.5만 |
|---|
| 2025.12.10 | ₩59,800 | ₩63,000 | ₩58,300 | ₩62,200 | +4.01% | 22.5만 |
|---|
| 2025.12.09 | ₩57,900 | ₩62,600 | ₩55,300 | ₩59,300 | +2.42% | 37.5만 |
|---|
| 2025.12.08 | ₩63,100 | ₩64,800 | ₩57,700 | ₩58,300 | -7.61% | 32.7만 |
|---|
| 2025.12.05 | ₩62,900 | ₩67,300 | ₩60,800 | ₩64,000 | +1.75% | 60만 |
|---|
| 2025.12.04 | ₩70,000 | ₩70,100 | ₩63,100 | ₩63,800 | -8.86% | 58.8만 |
|---|
| 2025.12.03 | ₩74,000 | ₩76,200 | ₩69,000 | ₩70,500 | -4.73% | 47.3만 |
|---|
| 2025.12.02 | ₩70,600 | ₩75,100 | ₩67,000 | ₩72,300 | +2.41% | 81.4만 |
|---|
| 2025.12.01 | ₩76,000 | ₩83,500 | ₩67,400 | ₩72,300 | -4.87% | 431만 |
|---|
| 2025.11.28 | ₩52,500 | ₩66,600 | ₩51,500 | ₩66,600 | +26.86% | 150.3만 |
|---|
| 2025.11.27 | ₩49,000 | ₩55,700 | ₩48,000 | ₩51,300 | +4.69% | 308만 |
|---|
| 2025.11.26 | ₩51,000 | ₩51,000 | ₩44,300 | ₩51,000 | 0.00% | 275.5만 |
|---|
| 2025.11.25 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩23,250 | ₩30,200 | ₩23,250 | ₩30,200 | +29.89% | 68.6만 |
|---|