시장 데이터를 불러오는 중
전체 종목
삼익제약 과거 주가
014950.KQ · KOSDAQ
주요 제품·사업: 완제의약품 제조 및 CMO
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014950.KQ · KOSDAQ
주요 제품·사업: 완제의약품 제조 및 CMO
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,080 | ₩8,210 | ₩7,720 | ₩7,750 | -4.08% | 29.1만 |
| 2026.10.07 | ₩8,500 | ₩9,080 | ₩8,100 | ₩8,100 | -4.71% | 85.1만 |
| 2026.10.06 | ₩8,550 | ₩8,640 | ₩8,290 | ₩8,400 | -1.75% | 33.9만 |
| 2026.10.02 | ₩8,620 | ₩8,760 | ₩8,490 | ₩8,550 | -0.81% | 34.2만 |
| 2026.10.01 | ₩8,560 | ₩8,860 | ₩8,450 | ₩8,740 | +2.10% | 52.6만 |
| 2026.09.30 | ₩8,950 | ₩9,390 | ₩8,550 | ₩8,570 | -4.25% | 114.4만 |
| 2026.09.29 | ₩10,190 | ₩10,230 | ₩8,760 | ₩8,850 | -13.15% | 186.9만 |
| 2026.09.28 | ₩9,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,955 |
| ₩9,210 |
| ₩10,440 |
| +12.14% |
| 1169.3만 |
| 2026.09.23 | ₩9,400 | ₩9,530 | ₩8,940 | ₩9,040 | -3.83% | 49.8만 |
|---|
| 2026.09.22 | ₩9,690 | ₩9,700 | ₩9,300 | ₩9,350 | -3.51% | 58.4만 |
|---|
| 2026.09.21 | ₩9,950 | ₩10,200 | ₩9,590 | ₩9,700 | -2.51% | 100.9만 |
|---|
| 2026.09.18 | ₩10,380 | ₩10,580 | ₩9,920 | ₩9,950 | -4.14% | 114.2만 |
|---|
| 2026.09.17 | ₩10,490 | ₩10,840 | ₩9,930 | ₩10,490 | 0.00% | 443만 |
|---|
| 2026.09.16 | ₩11,290 | ₩11,290 | ₩10,130 | ₩10,240 | -9.30% | 302.4만 |
|---|
| 2026.09.15 | ₩9,810 | ₩12,050 | ₩9,800 | ₩11,690 | +19.16% | 2126.8만 |
|---|
| 2026.09.14 | ₩7,800 | ₩9,880 | ₩7,540 | ₩9,270 | +18.85% | 1613.3만 |
|---|
| 2026.09.11 | ₩8,400 | ₩8,500 | ₩7,800 | ₩7,910 | -5.83% | 121.4만 |
|---|
| 2026.09.10 | ₩8,900 | ₩9,890 | ₩8,210 | ₩8,300 | -6.74% | 344.1만 |
|---|
| 2026.09.09 | ₩9,070 | ₩9,550 | ₩8,400 | ₩9,010 | -0.66% | 392.9만 |
|---|
| 2026.09.08 | ₩9,060 | ₩9,960 | ₩8,270 | ₩8,750 | -3.42% | 1320만 |
|---|
| 2026.09.07 | ₩6,930 | ₩8,780 | ₩6,870 | ₩8,780 | +26.70% | 426.8만 |
|---|
| 2026.09.04 | ₩5,700 | ₩7,370 | ₩5,550 | ₩6,760 | +18.60% | 884.9만 |
|---|
| 2026.09.03 | ₩6,090 | ₩6,690 | ₩5,510 | ₩5,670 | -6.90% | 239.8만 |
|---|
| 2026.09.02 | ₩6,610 | ₩6,870 | ₩5,820 | ₩5,970 | -9.68% | 158.8만 |
|---|
| 2026.09.01 | ₩5,410 | ₩7,000 | ₩5,290 | ₩6,830 | +26.25% | 625.4만 |
|---|
| 2026.08.31 | ₩4,985 | ₩5,760 | ₩4,950 | ₩5,390 | +8.12% | 143.2만 |
|---|
| 2026.08.28 | ₩4,910 | ₩5,130 | ₩4,880 | ₩4,980 | +1.43% | 6만 |
|---|
| 2026.08.27 | ₩5,130 | ₩5,130 | ₩4,895 | ₩4,945 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩4,880 | ₩5,120 | ₩4,880 | ₩5,000 | +2.46% | 7.3만 |
|---|
| 2026.08.25 | ₩4,840 | ₩4,895 | ₩4,645 | ₩4,880 | +0.83% | 6.7만 |
|---|
| 2026.08.24 | ₩5,040 | ₩5,180 | ₩4,840 | ₩4,840 | -3.97% | 9.8만 |
|---|
| 2026.08.21 | ₩5,100 | ₩5,110 | ₩4,720 | ₩4,925 | -3.43% | 11.4만 |
|---|
| 2026.08.20 | ₩5,340 | ₩5,760 | ₩5,210 | ₩5,230 | -2.06% | 17.7만 |
|---|
| 2026.08.19 | ₩5,390 | ₩5,520 | ₩5,120 | ₩5,210 | -3.34% | 16만 |
|---|
| 2026.08.18 | ₩5,440 | ₩5,670 | ₩5,210 | ₩5,250 | -3.49% | 21.4만 |
|---|
| 2026.08.14 | ₩5,650 | ₩5,690 | ₩5,340 | ₩5,440 | -3.72% | 17.6만 |
|---|
| 2026.08.13 | ₩5,680 | ₩5,840 | ₩5,530 | ₩5,600 | -1.41% | 24.5만 |
|---|
| 2026.08.12 | ₩5,700 | ₩6,190 | ₩5,470 | ₩5,730 | +0.53% | 119.9만 |
|---|
| 2026.08.11 | ₩5,380 | ₩5,910 | ₩5,240 | ₩5,610 | +4.28% | 83.3만 |
|---|
| 2026.08.10 | ₩5,110 | ₩5,550 | ₩5,080 | ₩5,330 | +4.31% | 27만 |
|---|
| 2026.08.07 | ₩5,610 | ₩5,620 | ₩5,020 | ₩5,050 | -9.98% | 35.3만 |
|---|
| 2026.08.06 | ₩5,200 | ₩6,230 | ₩5,200 | ₩5,500 | +5.77% | 233.6만 |
|---|
| 2026.08.05 | ₩4,850 | ₩5,790 | ₩4,635 | ₩5,350 | +10.31% | 191.6만 |
|---|
| 2026.08.04 | ₩4,390 | ₩4,660 | ₩4,390 | ₩4,650 | +5.92% | 18.7만 |
|---|
| 2026.08.03 | ₩4,460 | ₩4,670 | ₩4,325 | ₩4,440 | -0.45% | 20.8만 |
|---|
| 2026.07.31 | ₩4,260 | ₩4,530 | ₩4,155 | ₩4,460 | +4.69% | 36.9만 |
|---|
| 2026.07.30 | ₩3,805 | ₩4,720 | ₩3,805 | ₩4,245 | +11.56% | 170.3만 |
|---|
| 2026.07.29 | ₩4,315 | ₩4,720 | ₩3,815 | ₩4,140 | -4.06% | 37.3만 |
|---|
| 2026.07.28 | ₩4,590 | ₩4,930 | ₩4,210 | ₩4,270 | -6.97% | 33.5만 |
|---|
| 2026.07.27 | ₩5,110 | ₩5,200 | ₩4,640 | ₩4,675 | -8.51% | 32.1만 |
|---|
| 2026.07.24 | ₩5,680 | ₩6,140 | ₩5,040 | ₩5,060 | -10.92% | 161만 |
|---|
| 2026.07.23 | ₩6,150 | ₩6,340 | ₩5,660 | ₩5,680 | -7.64% | 100.1만 |
|---|
| 2026.07.22 | ₩5,650 | ₩6,570 | ₩5,550 | ₩6,100 | +7.96% | 648.7만 |
|---|
| 2026.07.21 | ₩6,300 | ₩7,000 | ₩5,450 | ₩5,760 | -8.57% | 342.4만 |
|---|
| 2026.07.20 | ₩6,030 | ₩6,940 | ₩5,570 | ₩6,260 | +3.81% | 1124.5만 |
|---|
| 2026.07.16 | ₩4,250 | ₩5,570 | ₩4,185 | ₩5,570 | +31.06% | 309.6만 |
|---|
| 2026.07.15 | ₩3,905 | ₩4,690 | ₩3,905 | ₩4,290 | +9.86% | 238.2만 |
|---|
| 2026.07.14 | ₩3,940 | ₩4,805 | ₩3,705 | ₩3,850 | -2.28% | 291.2만 |
|---|
| 2026.07.13 | ₩4,415 | ₩4,505 | ₩3,990 | ₩3,990 | -9.63% | 15.9만 |
|---|
| 2026.07.10 | ₩4,170 | ₩4,390 | ₩4,170 | ₩4,325 | +3.72% | 15.7만 |
|---|
| 2026.07.09 | ₩4,150 | ₩4,330 | ₩4,080 | ₩4,145 | -0.12% | 23.4만 |
|---|
| 2026.07.08 | ₩4,510 | ₩4,855 | ₩4,170 | ₩4,210 | -6.65% | 71.1만 |
|---|
| 2026.07.07 | ₩4,795 | ₩4,845 | ₩4,435 | ₩4,550 | -5.11% | 32.5만 |
|---|
| 2026.07.06 | ₩5,320 | ₩5,340 | ₩4,790 | ₩4,840 | -9.02% | 43.1만 |
|---|
| 2026.07.03 | ₩5,720 | ₩5,830 | ₩5,110 | ₩5,270 | -7.87% | 45만 |
|---|
| 2026.07.02 | ₩6,500 | ₩6,500 | ₩5,730 | ₩5,730 | -11.85% | 41.5만 |
|---|
| 2026.07.01 | ₩6,550 | ₩6,730 | ₩6,260 | ₩6,550 | 0.00% | 61.9만 |
|---|
| 2026.06.30 | ₩7,310 | ₩7,350 | ₩6,450 | ₩6,470 | -11.49% | 95.9만 |
|---|
| 2026.06.29 | ₩8,500 | ₩8,950 | ₩7,360 | ₩7,620 | -10.35% | 155.2만 |
|---|
| 2026.06.26 | ₩8,600 | ₩9,690 | ₩8,250 | ₩8,360 | -2.79% | 449.3만 |
|---|
| 2026.06.25 | ₩8,600 | ₩10,130 | ₩8,060 | ₩8,360 | -2.79% | 890.5만 |
|---|
| 2026.06.24 | ₩7,790 | ₩9,330 | ₩7,030 | ₩8,600 | +10.40% | 990.8만 |
|---|
| 2026.06.23 | ₩9,460 | ₩10,650 | ₩7,550 | ₩7,550 | -20.19% | 841.7만 |
|---|
| 2026.06.22 | ₩8,670 | ₩10,330 | ₩7,500 | ₩8,960 | +3.34% | 1863.3만 |
|---|
| 2026.06.19 | ₩6,470 | ₩8,410 | ₩6,140 | ₩8,410 | +29.98% | 661.5만 |
|---|
| 2026.06.18 | ₩6,720 | ₩7,480 | ₩6,470 | ₩6,470 | -3.72% | 140.1만 |
|---|
| 2026.06.17 | ₩6,580 | ₩7,950 | ₩6,430 | ₩7,040 | +6.99% | 371.4만 |
|---|
| 2026.06.16 | ₩7,640 | ₩8,350 | ₩6,510 | ₩6,640 | -13.09% | 517만 |
|---|
| 2026.06.15 | ₩5,930 | ₩7,700 | ₩5,930 | ₩7,700 | +29.85% | 50.5만 |
|---|
| 2026.06.12 | ₩5,800 | ₩6,000 | ₩5,630 | ₩5,930 | +2.24% | 6만 |
|---|
| 2026.06.11 | ₩5,610 | ₩5,810 | ₩5,570 | ₩5,690 | +1.43% | 2.6만 |
|---|
| 2026.06.10 | ₩5,890 | ₩6,130 | ₩5,690 | ₩5,800 | -1.53% | 2.4만 |
|---|
| 2026.06.09 | ₩5,600 | ₩6,150 | ₩5,600 | ₩5,930 | +5.89% | 3.7만 |
|---|
| 2026.06.08 | ₩5,800 | ₩5,990 | ₩5,490 | ₩5,670 | -2.24% | 5.6만 |
|---|
| 2026.06.05 | ₩6,060 | ₩6,660 | ₩6,030 | ₩6,140 | +1.32% | 8.9만 |
|---|
| 2026.06.04 | ₩6,010 | ₩6,370 | ₩5,970 | ₩6,060 | +0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩5,910 | ₩6,240 | ₩5,600 | ₩6,010 | +1.69% | 7.6만 |
|---|
| 2026.06.01 | ₩6,310 | ₩6,450 | ₩5,880 | ₩6,020 | -4.60% | 7.2만 |
|---|
| 2026.05.29 | ₩6,840 | ₩6,840 | ₩6,220 | ₩6,310 | -7.75% | 6.2만 |
|---|
| 2026.05.28 | ₩6,970 | ₩7,020 | ₩6,510 | ₩6,740 | -3.30% | 5.5만 |
|---|
| 2026.05.27 | ₩7,280 | ₩7,380 | ₩6,880 | ₩6,960 | -4.40% | 5.9만 |
|---|
| 2026.05.26 | ₩7,450 | ₩7,480 | ₩7,160 | ₩7,220 | -3.09% | 4.8만 |
|---|
| 2026.05.22 | ₩7,290 | ₩7,520 | ₩7,240 | ₩7,400 | +1.51% | 6.8만 |
|---|
| 2026.05.21 | ₩7,400 | ₩7,500 | ₩7,140 | ₩7,180 | -2.97% | 6만 |
|---|
| 2026.05.20 | ₩7,850 | ₩7,860 | ₩7,210 | ₩7,290 | -7.13% | 4.4만 |
|---|
| 2026.05.19 | ₩7,400 | ₩7,850 | ₩7,350 | ₩7,850 | +6.08% | 7.1만 |
|---|
| 2026.05.18 | ₩7,700 | ₩7,700 | ₩7,200 | ₩7,550 | -1.95% | 3.3만 |
|---|
| 2026.05.15 | ₩8,300 | ₩8,300 | ₩7,520 | ₩7,700 | -7.23% | 6.9만 |
|---|
| 2026.05.14 | ₩7,730 | ₩8,150 | ₩7,640 | ₩8,150 | +5.43% | 7.7만 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,150 | ₩7,700 | ₩7,840 | -2.00% | 6.3만 |
|---|
| 2026.05.12 | ₩8,300 | ₩8,540 | ₩7,890 | ₩8,000 | -3.61% | 10만 |
|---|
| 2026.05.11 | ₩9,000 | ₩9,010 | ₩8,390 | ₩8,460 | -6.00% | 6.5만 |
|---|
| 2026.05.08 | ₩8,580 | ₩9,000 | ₩8,410 | ₩8,980 | +4.66% | 7.9만 |
|---|
| 2026.05.07 | ₩8,780 | ₩8,920 | ₩8,000 | ₩8,470 | -3.53% | 9.7만 |
|---|
| 2026.05.06 | ₩9,260 | ₩9,510 | ₩8,800 | ₩8,970 | -3.13% | 11.1만 |
|---|
| 2026.05.04 | ₩9,720 | ₩9,850 | ₩9,480 | ₩9,540 | -1.85% | 5.6만 |
|---|
| 2026.04.30 | ₩9,920 | ₩10,120 | ₩9,670 | ₩9,680 | -2.42% | 3.9만 |
|---|
| 2026.04.29 | ₩9,910 | ₩10,070 | ₩9,760 | ₩9,920 | +0.10% | 3.9만 |
|---|
| 2026.04.28 | ₩9,950 | ₩10,080 | ₩9,790 | ₩9,790 | -1.61% | 8.8만 |
|---|
| 2026.04.27 | ₩9,960 | ₩10,150 | ₩9,890 | ₩10,040 | +0.80% | 6만 |
|---|
| 2026.04.24 | ₩10,100 | ₩10,460 | ₩9,980 | ₩10,020 | -0.79% | 3.4만 |
|---|
| 2026.04.23 | ₩10,300 | ₩10,360 | ₩9,910 | ₩10,100 | -1.94% | 3.8만 |
|---|
| 2026.04.22 | ₩10,090 | ₩10,300 | ₩9,910 | ₩10,300 | +2.08% | 3.2만 |
|---|
| 2026.04.21 | ₩10,440 | ₩10,610 | ₩10,070 | ₩10,090 | -3.35% | 4.8만 |
|---|
| 2026.04.20 | ₩10,560 | ₩10,640 | ₩10,310 | ₩10,440 | -1.14% | 3.7만 |
|---|
| 2026.04.17 | ₩10,410 | ₩10,590 | ₩10,210 | ₩10,560 | +1.44% | 3.6만 |
|---|
| 2026.04.16 | ₩10,240 | ₩10,400 | ₩10,170 | ₩10,370 | +1.27% | 4.5만 |
|---|
| 2026.04.15 | ₩9,970 | ₩10,400 | ₩9,960 | ₩10,240 | +2.71% | 5.1만 |
|---|
| 2026.04.14 | ₩10,040 | ₩10,170 | ₩9,920 | ₩9,930 | -1.10% | 2.9만 |
|---|
| 2026.04.13 | ₩9,610 | ₩10,000 | ₩9,580 | ₩10,000 | +4.06% | 3.1만 |
|---|
| 2026.04.10 | ₩9,970 | ₩9,970 | ₩9,610 | ₩9,830 | -1.40% | 3.5만 |
|---|
| 2026.04.09 | ₩9,820 | ₩9,910 | ₩9,520 | ₩9,660 | -1.63% | 2.6만 |
|---|
| 2026.04.08 | ₩9,970 | ₩9,970 | ₩9,640 | ₩9,820 | -1.50% | 3.1만 |
|---|
| 2026.04.07 | ₩9,630 | ₩10,000 | ₩9,380 | ₩9,400 | -2.39% | 5.3만 |
|---|
| 2026.04.06 | ₩9,800 | ₩9,920 | ₩9,600 | ₩9,630 | -1.73% | 6.2만 |
|---|
| 2026.04.03 | ₩9,950 | ₩10,290 | ₩9,700 | ₩9,840 | -1.11% | 3.3만 |
|---|
| 2026.04.02 | ₩10,690 | ₩10,910 | ₩9,680 | ₩9,760 | -8.70% | 11만 |
|---|
| 2026.04.01 | ₩10,440 | ₩10,900 | ₩10,440 | ₩10,760 | +3.07% | 3.6만 |
|---|
| 2026.03.31 | ₩10,380 | ₩10,880 | ₩10,120 | ₩10,350 | -0.29% | 5만 |
|---|
| 2026.03.30 | ₩10,350 | ₩10,870 | ₩10,200 | ₩10,470 | +1.16% | 3.6만 |
|---|
| 2026.03.27 | ₩11,000 | ₩11,090 | ₩10,400 | ₩10,960 | -0.36% | 6.4만 |
|---|
| 2026.03.26 | ₩11,410 | ₩11,790 | ₩10,850 | ₩10,960 | -3.94% | 10.9만 |
|---|
| 2026.03.25 | ₩10,830 | ₩11,400 | ₩10,630 | ₩11,400 | +5.26% | 4.3만 |
|---|
| 2026.03.24 | ₩10,700 | ₩11,000 | ₩10,510 | ₩10,670 | -0.28% | 4.1만 |
|---|
| 2026.03.23 | ₩10,800 | ₩11,390 | ₩10,340 | ₩10,400 | -3.70% | 6.4만 |
|---|
| 2026.03.20 | ₩11,310 | ₩11,690 | ₩11,210 | ₩11,450 | +1.24% | 5.1만 |
|---|
| 2026.03.19 | ₩11,810 | ₩11,810 | ₩11,200 | ₩11,320 | -4.15% | 6.2만 |
|---|
| 2026.03.18 | ₩11,980 | ₩12,200 | ₩11,760 | ₩11,970 | -0.08% | 4.5만 |
|---|
| 2026.03.17 | ₩12,060 | ₩12,300 | ₩11,770 | ₩11,970 | -0.75% | 4.3만 |
|---|
| 2026.03.16 | ₩12,120 | ₩12,170 | ₩11,800 | ₩11,950 | -1.40% | 4.5만 |
|---|
| 2026.03.13 | ₩11,870 | ₩12,400 | ₩11,600 | ₩12,040 | +1.43% | 6.9만 |
|---|
| 2026.03.12 | ₩11,840 | ₩12,170 | ₩11,650 | ₩11,970 | +1.10% | 7.8만 |
|---|
| 2026.03.11 | ₩12,130 | ₩12,220 | ₩11,600 | ₩11,840 | -2.39% | 7.2만 |
|---|
| 2026.03.10 | ₩11,590 | ₩12,080 | ₩11,310 | ₩11,850 | +2.24% | 8만 |
|---|
| 2026.03.09 | ₩11,320 | ₩11,750 | ₩10,750 | ₩11,260 | -0.53% | 7.3만 |
|---|
| 2026.03.06 | ₩12,030 | ₩12,150 | ₩11,600 | ₩12,010 | -0.17% | 5.9만 |
|---|
| 2026.03.05 | ₩11,240 | ₩12,020 | ₩11,240 | ₩12,020 | +6.94% | 9.6만 |
|---|
| 2026.03.04 | ₩11,810 | ₩12,400 | ₩10,790 | ₩10,910 | -7.62% | 28.2만 |
|---|
| 2026.03.03 | ₩13,300 | ₩13,460 | ₩12,750 | ₩12,760 | -4.06% | 17.7만 |
|---|
| 2026.02.27 | ₩13,830 | ₩13,980 | ₩13,460 | ₩13,650 | -1.30% | 13.4만 |
|---|
| 2026.02.26 | ₩14,000 | ₩14,110 | ₩13,500 | ₩13,700 | -2.14% | 19.5만 |
|---|
| 2026.02.25 | ₩14,400 | ₩14,500 | ₩13,870 | ₩13,990 | -2.85% | 16.1만 |
|---|
| 2026.02.24 | ₩14,450 | ₩14,920 | ₩14,260 | ₩14,390 | -0.42% | 14.1만 |
|---|
| 2026.02.23 | ₩14,290 | ₩14,910 | ₩14,230 | ₩14,430 | +0.98% | 12.4만 |
|---|
| 2026.02.20 | ₩14,670 | ₩14,690 | ₩14,290 | ₩14,290 | -2.59% | 14.9만 |
|---|
| 2026.02.19 | ₩14,920 | ₩14,920 | ₩14,500 | ₩14,670 | -1.68% | 11.7만 |
|---|
| 2026.02.13 | ₩15,140 | ₩15,150 | ₩14,620 | ₩14,760 | -2.51% | 10.8만 |
|---|
| 2026.02.12 | ₩15,250 | ₩15,900 | ₩14,980 | ₩15,100 | -0.98% | 21.4만 |
|---|
| 2026.02.11 | ₩14,730 | ₩15,850 | ₩14,730 | ₩15,250 | +3.53% | 39.1만 |
|---|
| 2026.02.10 | ₩14,890 | ₩16,180 | ₩14,560 | ₩14,680 | -1.41% | 75.6만 |
|---|
| 2026.02.09 | ₩14,790 | ₩14,900 | ₩14,390 | ₩14,790 | 0.00% | 11.6만 |
|---|
| 2026.02.06 | ₩14,900 | ₩14,940 | ₩14,250 | ₩14,390 | -3.42% | 16.7만 |
|---|
| 2026.02.05 | ₩15,790 | ₩16,150 | ₩15,000 | ₩15,020 | -4.88% | 22만 |
|---|
| 2026.02.04 | ₩15,950 | ₩16,170 | ₩15,530 | ₩15,620 | -2.07% | 18.8만 |
|---|
| 2026.02.03 | ₩15,850 | ₩16,740 | ₩15,670 | ₩15,890 | +0.25% | 29.2만 |
|---|
| 2026.02.02 | ₩15,600 | ₩17,430 | ₩15,410 | ₩15,600 | 0.00% | 80.1만 |
|---|
| 2026.01.30 | ₩16,000 | ₩16,410 | ₩15,650 | ₩15,660 | -2.13% | 25.9만 |
|---|
| 2026.01.29 | ₩16,800 | ₩16,940 | ₩15,890 | ₩16,210 | -3.51% | 35.8만 |
|---|
| 2026.01.28 | ₩16,920 | ₩17,780 | ₩16,500 | ₩16,660 | -1.54% | 62.8만 |
|---|
| 2026.01.27 | ₩17,400 | ₩17,800 | ₩16,790 | ₩16,880 | -2.99% | 44.3만 |
|---|
| 2026.01.26 | ₩17,730 | ₩18,220 | ₩17,460 | ₩17,470 | -1.47% | 61.6만 |
|---|
| 2026.01.23 | ₩17,690 | ₩18,790 | ₩17,570 | ₩17,730 | +0.23% | 135.9만 |
|---|
| 2026.01.22 | ₩17,400 | ₩19,900 | ₩16,730 | ₩17,920 | +2.99% | 491만 |
|---|
| 2026.01.21 | ₩18,870 | ₩19,270 | ₩16,760 | ₩17,220 | -8.74% | 109.1만 |
|---|
| 2026.01.20 | ₩19,000 | ₩21,350 | ₩18,990 | ₩19,360 | +1.89% | 313.3만 |
|---|
| 2026.01.19 | ₩19,480 | ₩20,650 | ₩18,560 | ₩18,990 | -2.52% | 189.5만 |
|---|
| 2026.01.16 | ₩17,120 | ₩21,200 | ₩16,500 | ₩19,340 | +12.97% | 984.1만 |
|---|
| 2026.01.15 | ₩17,970 | ₩18,190 | ₩16,710 | ₩17,120 | -4.73% | 74.7만 |
|---|
| 2026.01.14 | ₩17,500 | ₩19,700 | ₩17,040 | ₩17,770 | +1.54% | 390.2만 |
|---|
| 2026.01.13 | ₩18,540 | ₩18,700 | ₩17,180 | ₩17,310 | -6.63% | 88만 |
|---|
| 2026.01.12 | ₩18,700 | ₩20,400 | ₩17,750 | ₩18,210 | -2.62% | 174.1만 |
|---|
| 2026.01.09 | ₩19,980 | ₩21,800 | ₩18,620 | ₩18,910 | -5.36% | 375만 |
|---|
| 2026.01.08 | ₩16,560 | ₩21,650 | ₩16,530 | ₩19,980 | +20.65% | 1860.5만 |
|---|
| 2026.01.07 | ₩13,260 | ₩17,230 | ₩12,620 | ₩17,230 | +29.94% | 239.7만 |
|---|
| 2026.01.06 | ₩13,900 | ₩13,900 | ₩13,230 | ₩13,260 | -4.60% | 15.9만 |
|---|
| 2026.01.05 | ₩13,800 | ₩13,970 | ₩13,200 | ₩13,900 | +0.72% | 16.1만 |
|---|
| 2026.01.02 | ₩13,980 | ₩14,250 | ₩13,720 | ₩13,850 | -0.93% | 13.3만 |
|---|
| 2025.12.30 | ₩13,710 | ₩14,440 | ₩13,700 | ₩13,970 | +1.90% | 23.6만 |
|---|
| 2025.12.29 | ₩13,210 | ₩14,530 | ₩13,050 | ₩13,780 | +4.31% | 48.4만 |
|---|
| 2025.12.26 | ₩13,430 | ₩13,500 | ₩13,100 | ₩13,200 | -1.71% | 12.3만 |
|---|
| 2025.12.24 | ₩13,460 | ₩13,700 | ₩13,150 | ₩13,380 | -0.59% | 15만 |
|---|
| 2025.12.23 | ₩14,070 | ₩14,190 | ₩13,410 | ₩13,460 | -4.34% | 21.4만 |
|---|
| 2025.12.22 | ₩14,120 | ₩14,310 | ₩14,010 | ₩14,020 | -0.71% | 15.6만 |
|---|
| 2025.12.19 | ₩14,090 | ₩14,360 | ₩13,800 | ₩14,070 | -0.14% | 29만 |
|---|
| 2025.12.18 | ₩14,780 | ₩15,000 | ₩14,050 | ₩14,090 | -4.67% | 42.1만 |
|---|
| 2025.12.17 | ₩15,110 | ₩16,200 | ₩14,610 | ₩14,800 | -2.05% | 196.6만 |
|---|
| 2025.12.16 | ₩15,200 | ₩17,670 | ₩14,490 | ₩15,200 | 0.00% | 302.4만 |
|---|
| 2025.12.15 | ₩15,280 | ₩15,350 | ₩14,830 | ₩15,200 | -0.52% | 18.6만 |
|---|
| 2025.12.12 | ₩15,670 | ₩15,790 | ₩15,140 | ₩15,300 | -2.36% | 27.2만 |
|---|
| 2025.12.11 | ₩15,940 | ₩16,000 | ₩15,530 | ₩15,600 | -2.13% | 26.4만 |
|---|
| 2025.12.10 | ₩15,840 | ₩16,100 | ₩15,470 | ₩15,770 | -0.44% | 27.7만 |
|---|
| 2025.12.09 | ₩15,730 | ₩16,500 | ₩15,720 | ₩15,840 | +0.70% | 51.6만 |
|---|
| 2025.12.08 | ₩16,480 | ₩16,670 | ₩15,640 | ₩15,650 | -5.04% | 46.2만 |
|---|
| 2025.12.05 | ₩17,540 | ₩17,870 | ₩16,330 | ₩16,350 | -6.78% | 96.2만 |
|---|
| 2025.12.04 | ₩16,030 | ₩18,300 | ₩15,300 | ₩17,880 | +11.54% | 440.5만 |
|---|
| 2025.12.03 | ₩16,910 | ₩16,970 | ₩15,840 | ₩15,910 | -5.91% | 64.7만 |
|---|
| 2025.12.02 | ₩17,150 | ₩17,310 | ₩16,580 | ₩16,900 | -1.46% | 49만 |
|---|
| 2025.12.01 | ₩17,750 | ₩18,270 | ₩17,100 | ₩17,120 | -3.55% | 92.9만 |
|---|
| 2025.11.28 | ₩17,830 | ₩18,670 | ₩17,600 | ₩17,750 | -0.45% | 144만 |
|---|
| 2025.11.27 | ₩17,540 | ₩18,290 | ₩17,310 | ₩17,760 | +1.25% | 116.8만 |
|---|
| 2025.11.26 | ₩18,940 | ₩20,450 | ₩18,410 | ₩18,630 | -1.64% | 511.9만 |
|---|
| 2025.11.25 | ₩16,560 | ₩19,500 | ₩16,400 | ₩18,150 | +9.60% | 725.8만 |
|---|
| 2025.11.24 | ₩17,410 | ₩19,910 | ₩16,350 | ₩16,430 | -5.63% | 292.3만 |
|---|
| 2025.11.21 | ₩19,800 | ₩21,550 | ₩17,010 | ₩17,380 | -12.22% | 224만 |
|---|
| 2025.11.20 | ₩20,750 | ₩22,650 | ₩19,960 | ₩20,750 | 0.00% | 388.7만 |
|---|
| 2025.11.19 | ₩19,300 | ₩25,050 | ₩18,550 | ₩20,950 | +8.55% | 1551.1만 |
|---|
| 2025.11.18 | ₩15,260 | ₩20,050 | ₩15,110 | ₩20,050 | +31.39% | 434.9만 |
|---|
| 2025.11.17 | ₩14,900 | ₩15,800 | ₩13,890 | ₩15,450 | +3.69% | 62.4만 |
|---|
| 2025.11.14 | ₩16,050 | ₩16,240 | ₩15,170 | ₩15,300 | -4.67% | 64.6만 |
|---|
| 2025.11.13 | ₩16,430 | ₩17,440 | ₩16,040 | ₩16,950 | +3.16% | 143.2만 |
|---|
| 2025.11.12 | ₩15,710 | ₩16,950 | ₩15,200 | ₩16,370 | +4.20% | 205.6만 |
|---|
| 2025.11.11 | ₩14,360 | ₩16,700 | ₩13,860 | ₩15,700 | +9.33% | 297.2만 |
|---|
| 2025.11.10 | ₩14,100 | ₩15,390 | ₩13,650 | ₩14,580 | +3.40% | 148.1만 |
|---|
| 2025.11.07 | ₩16,000 | ₩17,240 | ₩15,390 | ₩15,390 | -3.81% | 152.4만 |
|---|
| 2025.11.06 | ₩18,150 | ₩19,280 | ₩16,940 | ₩17,000 | -6.34% | 292.1만 |
|---|
| 2025.11.05 | ₩18,100 | ₩19,880 | ₩16,600 | ₩17,630 | -2.60% | 632.9만 |
|---|
| 2025.11.04 | ₩16,800 | ₩19,070 | ₩16,700 | ₩16,930 | +0.77% | 279.9만 |
|---|
| 2025.11.03 | ₩17,800 | ₩19,490 | ₩16,040 | ₩17,520 | -1.57% | 651.4만 |
|---|
| 2025.10.31 | ₩23,750 | ₩24,000 | ₩17,500 | ₩18,300 | -22.95% | 961.2만 |
|---|
| 2025.10.30 | ₩21,300 | ₩21,300 | ₩20,050 | ₩21,300 | 0.00% | 127.8만 |
|---|
| 2025.10.29 | ₩16,410 | ₩16,410 | ₩15,170 | ₩16,410 | 0.00% | 109.8만 |
|---|
| 2025.10.28 | ₩11,340 | ₩12,630 | ₩11,200 | ₩12,630 | +11.38% | 135.8만 |
|---|
| 2025.10.27 | ₩6,770 | ₩9,720 | ₩6,650 | ₩9,720 | +43.57% | 2342.2만 |
|---|