시장 데이터를 불러오는 중
전체 종목
명문제약 과거 주가
017180.KS · KOSPI
주요 제품·사업: 의약품(ROBAXIN 주사,KIMITE패취) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017180.KS · KOSPI
주요 제품·사업: 의약품(ROBAXIN 주사,KIMITE패취) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,293 | ₩1,315 | ₩1,280 | ₩1,286 | -0.54% | 7.3만 |
| 2026.10.07 | ₩1,280 | ₩1,327 | ₩1,270 | ₩1,315 | +2.73% | 23.1만 |
| 2026.10.06 | ₩1,269 | ₩1,282 | ₩1,252 | ₩1,265 | -0.32% | 6.5만 |
| 2026.10.02 | ₩1,269 | ₩1,276 | ₩1,258 | ₩1,273 | +0.32% | 4.7만 |
| 2026.10.01 | ₩1,232 | ₩1,268 | ₩1,225 | ₩1,267 | +2.84% | 8.3만 |
| 2026.09.30 | ₩1,235 | ₩1,245 | ₩1,222 | ₩1,232 | -0.24% | 4.9만 |
| 2026.09.29 | ₩1,225 | ₩1,244 | ₩1,219 | ₩1,244 | +1.55% | 4.7만 |
| 2026.09.28 | ₩1,225 | ₩1,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,210 |
| ₩1,235 |
| +0.82% |
| 7.2만 |
| 2026.09.23 | ₩1,254 | ₩1,254 | ₩1,210 | ₩1,222 | -2.55% | 5.7만 |
|---|
| 2026.09.22 | ₩1,250 | ₩1,254 | ₩1,225 | ₩1,235 | -1.20% | 11.1만 |
|---|
| 2026.09.21 | ₩1,298 | ₩1,298 | ₩1,245 | ₩1,252 | -3.54% | 10.8만 |
|---|
| 2026.09.18 | ₩1,314 | ₩1,314 | ₩1,272 | ₩1,299 | -1.14% | 9.8만 |
|---|
| 2026.09.17 | ₩1,296 | ₩1,380 | ₩1,275 | ₩1,276 | -1.54% | 34.4만 |
|---|
| 2026.09.16 | ₩1,301 | ₩1,347 | ₩1,266 | ₩1,277 | -1.84% | 35.7만 |
|---|
| 2026.09.15 | ₩1,237 | ₩1,533 | ₩1,225 | ₩1,308 | +5.74% | 234.2만 |
|---|
| 2026.09.14 | ₩1,231 | ₩1,256 | ₩1,221 | ₩1,237 | +0.49% | 7.3만 |
|---|
| 2026.09.11 | ₩1,244 | ₩1,272 | ₩1,221 | ₩1,242 | -0.16% | 10.2만 |
|---|
| 2026.09.10 | ₩1,295 | ₩1,295 | ₩1,228 | ₩1,234 | -4.71% | 20.6만 |
|---|
| 2026.09.09 | ₩1,320 | ₩1,339 | ₩1,280 | ₩1,306 | -1.06% | 26.9만 |
|---|
| 2026.09.08 | ₩1,253 | ₩1,489 | ₩1,226 | ₩1,320 | +5.35% | 188.4만 |
|---|
| 2026.09.07 | ₩1,250 | ₩1,324 | ₩1,225 | ₩1,245 | -0.40% | 16.7만 |
|---|
| 2026.09.04 | ₩1,287 | ₩1,330 | ₩1,201 | ₩1,244 | -3.34% | 9.2만 |
|---|
| 2026.09.03 | ₩1,271 | ₩1,359 | ₩1,228 | ₩1,250 | -1.65% | 39.6만 |
|---|
| 2026.09.02 | ₩1,290 | ₩1,315 | ₩1,246 | ₩1,268 | -1.71% | 19.9만 |
|---|
| 2026.09.01 | ₩1,196 | ₩1,366 | ₩1,196 | ₩1,286 | +7.53% | 121.6만 |
|---|
| 2026.08.31 | ₩1,208 | ₩1,212 | ₩1,191 | ₩1,196 | -0.99% | 5.8만 |
|---|
| 2026.08.28 | ₩1,194 | ₩1,211 | ₩1,176 | ₩1,208 | +1.17% | 5.4만 |
|---|
| 2026.08.27 | ₩1,205 | ₩1,205 | ₩1,172 | ₩1,194 | -0.91% | 4.2만 |
|---|
| 2026.08.26 | ₩1,220 | ₩1,224 | ₩1,200 | ₩1,205 | -1.23% | 1.9만 |
|---|
| 2026.08.25 | ₩1,215 | ₩1,218 | ₩1,179 | ₩1,216 | +0.08% | 2.9만 |
|---|
| 2026.08.24 | ₩1,210 | ₩1,250 | ₩1,196 | ₩1,215 | +0.41% | 6.1만 |
|---|
| 2026.08.21 | ₩1,230 | ₩1,237 | ₩1,181 | ₩1,215 | -1.22% | 2.7만 |
|---|
| 2026.08.20 | ₩1,270 | ₩1,270 | ₩1,200 | ₩1,240 | -2.36% | 4.7만 |
|---|
| 2026.08.19 | ₩1,184 | ₩1,202 | ₩1,161 | ₩1,196 | +1.01% | 5.4만 |
|---|
| 2026.08.18 | ₩1,252 | ₩1,252 | ₩1,176 | ₩1,184 | -5.43% | 10만 |
|---|
| 2026.08.14 | ₩1,250 | ₩1,275 | ₩1,234 | ₩1,253 | +0.24% | 8.8만 |
|---|
| 2026.08.13 | ₩1,247 | ₩1,262 | ₩1,234 | ₩1,244 | -0.24% | 9.4만 |
|---|
| 2026.08.12 | ₩1,259 | ₩1,271 | ₩1,180 | ₩1,257 | -0.16% | 9.9만 |
|---|
| 2026.08.11 | ₩1,200 | ₩1,263 | ₩1,195 | ₩1,253 | +4.42% | 14.6만 |
|---|
| 2026.08.10 | ₩1,160 | ₩1,219 | ₩1,144 | ₩1,198 | +3.28% | 8.2만 |
|---|
| 2026.08.07 | ₩1,163 | ₩1,199 | ₩1,136 | ₩1,160 | -0.26% | 11만 |
|---|
| 2026.08.06 | ₩1,159 | ₩1,238 | ₩1,131 | ₩1,163 | +0.35% | 23.4만 |
|---|
| 2026.08.05 | ₩1,143 | ₩1,164 | ₩1,136 | ₩1,158 | +1.31% | 6.3만 |
|---|
| 2026.08.04 | ₩1,085 | ₩1,145 | ₩1,084 | ₩1,136 | +4.70% | 5.1만 |
|---|
| 2026.08.03 | ₩1,062 | ₩1,091 | ₩1,062 | ₩1,083 | +1.98% | 5.6만 |
|---|
| 2026.07.31 | ₩1,055 | ₩1,078 | ₩1,055 | ₩1,072 | +1.61% | 8.1만 |
|---|
| 2026.07.30 | ₩1,000 | ₩1,075 | ₩1,000 | ₩1,057 | +5.70% | 12.2만 |
|---|
| 2026.07.29 | ₩1,110 | ₩1,155 | ₩1,050 | ₩1,059 | -4.59% | 15.2만 |
|---|
| 2026.07.28 | ₩1,184 | ₩1,184 | ₩1,109 | ₩1,139 | -3.80% | 20.5만 |
|---|
| 2026.07.27 | ₩1,253 | ₩1,253 | ₩1,191 | ₩1,195 | -4.63% | 11.9만 |
|---|
| 2026.07.24 | ₩1,222 | ₩1,252 | ₩1,200 | ₩1,220 | -0.16% | 24.1만 |
|---|
| 2026.07.23 | ₩1,220 | ₩1,231 | ₩1,205 | ₩1,220 | 0.00% | 16.7만 |
|---|
| 2026.07.22 | ₩1,252 | ₩1,264 | ₩1,205 | ₩1,220 | -2.56% | 45.9만 |
|---|
| 2026.07.21 | ₩1,200 | ₩1,345 | ₩1,200 | ₩1,257 | +4.75% | 92.5만 |
|---|
| 2026.07.20 | ₩1,345 | ₩1,345 | ₩1,211 | ₩1,224 | -9.00% | 73.7만 |
|---|
| 2026.07.16 | ₩1,313 | ₩1,535 | ₩1,300 | ₩1,372 | +4.49% | 609.4만 |
|---|
| 2026.07.15 | ₩1,296 | ₩1,445 | ₩1,271 | ₩1,297 | +0.08% | 399.7만 |
|---|
| 2026.07.14 | ₩1,194 | ₩1,499 | ₩1,158 | ₩1,220 | +2.18% | 860.2만 |
|---|
| 2026.07.13 | ₩1,229 | ₩1,246 | ₩1,184 | ₩1,194 | -2.85% | 5.3만 |
|---|
| 2026.07.10 | ₩1,224 | ₩1,238 | ₩1,205 | ₩1,237 | +1.06% | 4.2만 |
|---|
| 2026.07.09 | ₩1,243 | ₩1,243 | ₩1,200 | ₩1,214 | -2.33% | 2.5만 |
|---|
| 2026.07.08 | ₩1,231 | ₩1,284 | ₩1,214 | ₩1,243 | +0.97% | 2만 |
|---|
| 2026.07.07 | ₩1,254 | ₩1,286 | ₩1,219 | ₩1,250 | -0.32% | 4.2만 |
|---|
| 2026.07.06 | ₩1,269 | ₩1,284 | ₩1,246 | ₩1,265 | -0.32% | 1.5만 |
|---|
| 2026.07.03 | ₩1,250 | ₩1,278 | ₩1,210 | ₩1,269 | +1.52% | 2.3만 |
|---|
| 2026.07.02 | ₩1,271 | ₩1,285 | ₩1,250 | ₩1,250 | -1.65% | 3.8만 |
|---|
| 2026.07.01 | ₩1,272 | ₩1,299 | ₩1,262 | ₩1,282 | +0.79% | 3.6만 |
|---|
| 2026.06.30 | ₩1,274 | ₩1,278 | ₩1,247 | ₩1,272 | -0.16% | 4만 |
|---|
| 2026.06.29 | ₩1,187 | ₩1,289 | ₩1,187 | ₩1,270 | +6.99% | 11.5만 |
|---|
| 2026.06.26 | ₩1,203 | ₩1,210 | ₩1,115 | ₩1,197 | -0.50% | 10.4만 |
|---|
| 2026.06.25 | ₩1,222 | ₩1,243 | ₩1,151 | ₩1,206 | -1.31% | 14.2만 |
|---|
| 2026.06.24 | ₩1,245 | ₩1,246 | ₩1,192 | ₩1,232 | -1.04% | 3.3만 |
|---|
| 2026.06.23 | ₩1,266 | ₩1,266 | ₩1,199 | ₩1,225 | -3.24% | 9.1만 |
|---|
| 2026.06.22 | ₩1,255 | ₩1,290 | ₩1,244 | ₩1,266 | +0.88% | 7.4만 |
|---|
| 2026.06.19 | ₩1,273 | ₩1,280 | ₩1,235 | ₩1,255 | -1.41% | 7.9만 |
|---|
| 2026.06.18 | ₩1,320 | ₩1,320 | ₩1,273 | ₩1,273 | -3.56% | 9.1만 |
|---|
| 2026.06.17 | ₩1,327 | ₩1,332 | ₩1,301 | ₩1,320 | -0.53% | 11.8만 |
|---|
| 2026.06.16 | ₩1,307 | ₩1,336 | ₩1,301 | ₩1,327 | +1.53% | 4.3만 |
|---|
| 2026.06.15 | ₩1,296 | ₩1,400 | ₩1,296 | ₩1,307 | +0.85% | 26.5만 |
|---|
| 2026.06.12 | ₩1,251 | ₩1,292 | ₩1,251 | ₩1,290 | +3.12% | 6.8만 |
|---|
| 2026.06.11 | ₩1,283 | ₩1,283 | ₩1,250 | ₩1,267 | -1.25% | 4.5만 |
|---|
| 2026.06.10 | ₩1,330 | ₩1,331 | ₩1,265 | ₩1,283 | -3.53% | 9.1만 |
|---|
| 2026.06.09 | ₩1,310 | ₩1,365 | ₩1,302 | ₩1,320 | +0.76% | 10만 |
|---|
| 2026.06.08 | ₩1,357 | ₩1,357 | ₩1,276 | ₩1,315 | -3.10% | 26.1만 |
|---|
| 2026.06.05 | ₩1,387 | ₩1,387 | ₩1,320 | ₩1,360 | -1.95% | 8.6만 |
|---|
| 2026.06.04 | ₩1,381 | ₩1,400 | ₩1,346 | ₩1,373 | -0.58% | 6.5만 |
|---|
| 2026.06.02 | ₩1,400 | ₩1,403 | ₩1,356 | ₩1,384 | -1.14% | 8.9만 |
|---|
| 2026.06.01 | ₩1,429 | ₩1,429 | ₩1,359 | ₩1,422 | -0.49% | 20.6만 |
|---|
| 2026.05.29 | ₩1,486 | ₩1,493 | ₩1,421 | ₩1,430 | -3.77% | 12.4만 |
|---|
| 2026.05.28 | ₩1,509 | ₩1,520 | ₩1,475 | ₩1,495 | -0.93% | 9.2만 |
|---|
| 2026.05.27 | ₩1,569 | ₩1,570 | ₩1,498 | ₩1,520 | -3.12% | 13.9만 |
|---|
| 2026.05.26 | ₩1,600 | ₩1,621 | ₩1,552 | ₩1,570 | -1.88% | 9.8만 |
|---|
| 2026.05.22 | ₩1,566 | ₩1,613 | ₩1,564 | ₩1,597 | +1.98% | 6만 |
|---|
| 2026.05.21 | ₩1,569 | ₩1,609 | ₩1,566 | ₩1,566 | -0.19% | 13.4만 |
|---|
| 2026.05.20 | ₩1,613 | ₩1,623 | ₩1,575 | ₩1,587 | -1.61% | 5.8만 |
|---|
| 2026.05.19 | ₩1,631 | ₩1,649 | ₩1,620 | ₩1,621 | -0.61% | 4.5만 |
|---|
| 2026.05.18 | ₩1,651 | ₩1,669 | ₩1,605 | ₩1,635 | -0.97% | 11.5만 |
|---|
| 2026.05.15 | ₩1,692 | ₩1,704 | ₩1,645 | ₩1,656 | -2.13% | 5.8만 |
|---|
| 2026.05.14 | ₩1,648 | ₩1,719 | ₩1,645 | ₩1,692 | +2.67% | 10.9만 |
|---|
| 2026.05.13 | ₩1,669 | ₩1,681 | ₩1,647 | ₩1,648 | -1.26% | 5.6만 |
|---|
| 2026.05.12 | ₩1,650 | ₩1,679 | ₩1,646 | ₩1,663 | +0.79% | 7.6만 |
|---|
| 2026.05.11 | ₩1,706 | ₩1,710 | ₩1,645 | ₩1,652 | -3.17% | 16.3만 |
|---|
| 2026.05.08 | ₩1,703 | ₩1,711 | ₩1,690 | ₩1,704 | +0.06% | 7.6만 |
|---|
| 2026.05.07 | ₩1,721 | ₩1,734 | ₩1,703 | ₩1,703 | -1.05% | 8.9만 |
|---|
| 2026.05.06 | ₩1,787 | ₩1,787 | ₩1,721 | ₩1,721 | -3.69% | 14만 |
|---|
| 2026.05.04 | ₩1,780 | ₩1,806 | ₩1,765 | ₩1,776 | -0.22% | 11.2만 |
|---|
| 2026.04.30 | ₩1,774 | ₩1,791 | ₩1,765 | ₩1,788 | +0.79% | 8.7만 |
|---|
| 2026.04.29 | ₩1,753 | ₩1,793 | ₩1,743 | ₩1,788 | +2.00% | 17.6만 |
|---|
| 2026.04.28 | ₩1,807 | ₩1,808 | ₩1,753 | ₩1,756 | -2.82% | 16만 |
|---|
| 2026.04.27 | ₩1,796 | ₩1,818 | ₩1,796 | ₩1,798 | +0.11% | 5.6만 |
|---|
| 2026.04.24 | ₩1,780 | ₩1,799 | ₩1,776 | ₩1,795 | +0.84% | 6.8만 |
|---|
| 2026.04.23 | ₩1,782 | ₩1,819 | ₩1,773 | ₩1,780 | -0.11% | 17.7만 |
|---|
| 2026.04.22 | ₩1,778 | ₩1,797 | ₩1,770 | ₩1,797 | +1.07% | 8.4만 |
|---|
| 2026.04.21 | ₩1,825 | ₩1,827 | ₩1,779 | ₩1,782 | -2.36% | 15.1만 |
|---|
| 2026.04.20 | ₩1,860 | ₩1,860 | ₩1,819 | ₩1,823 | -1.99% | 7.7만 |
|---|
| 2026.04.17 | ₩1,861 | ₩1,872 | ₩1,796 | ₩1,851 | -0.54% | 20.5만 |
|---|
| 2026.04.16 | ₩1,813 | ₩1,838 | ₩1,808 | ₩1,833 | +1.10% | 6.7만 |
|---|
| 2026.04.15 | ₩1,808 | ₩1,816 | ₩1,792 | ₩1,813 | +0.28% | 4.8만 |
|---|
| 2026.04.14 | ₩1,830 | ₩1,830 | ₩1,791 | ₩1,799 | -1.69% | 4.3만 |
|---|
| 2026.04.13 | ₩1,789 | ₩1,805 | ₩1,779 | ₩1,798 | +0.50% | 4만 |
|---|
| 2026.04.10 | ₩1,780 | ₩1,810 | ₩1,740 | ₩1,810 | +1.69% | 7만 |
|---|
| 2026.04.09 | ₩1,807 | ₩1,807 | ₩1,776 | ₩1,783 | -1.33% | 6.6만 |
|---|
| 2026.04.08 | ₩1,808 | ₩1,824 | ₩1,798 | ₩1,807 | -0.06% | 5.1만 |
|---|
| 2026.04.07 | ₩1,805 | ₩1,805 | ₩1,790 | ₩1,804 | -0.06% | 1.8만 |
|---|
| 2026.04.06 | ₩1,835 | ₩1,844 | ₩1,790 | ₩1,801 | -1.85% | 4.3만 |
|---|
| 2026.04.03 | ₩1,817 | ₩1,860 | ₩1,817 | ₩1,834 | +0.94% | 2.6만 |
|---|
| 2026.04.02 | ₩1,860 | ₩1,883 | ₩1,805 | ₩1,817 | -2.31% | 7.6만 |
|---|
| 2026.04.01 | ₩1,843 | ₩1,860 | ₩1,834 | ₩1,849 | +0.33% | 6.9만 |
|---|
| 2026.03.31 | ₩1,880 | ₩1,880 | ₩1,815 | ₩1,834 | -2.45% | 12.1만 |
|---|
| 2026.03.30 | ₩1,890 | ₩1,890 | ₩1,850 | ₩1,880 | -0.53% | 4.2만 |
|---|
| 2026.03.27 | ₩1,891 | ₩1,906 | ₩1,810 | ₩1,900 | +0.48% | 12.1만 |
|---|
| 2026.03.26 | ₩1,925 | ₩1,938 | ₩1,891 | ₩1,891 | -1.77% | 22.3만 |
|---|
| 2026.03.25 | ₩1,818 | ₩1,935 | ₩1,817 | ₩1,924 | +5.83% | 23.7만 |
|---|
| 2026.03.24 | ₩1,780 | ₩1,820 | ₩1,780 | ₩1,815 | +1.97% | 4.3만 |
|---|
| 2026.03.23 | ₩1,818 | ₩1,848 | ₩1,773 | ₩1,773 | -2.48% | 6.9만 |
|---|
| 2026.03.20 | ₩1,809 | ₩1,846 | ₩1,803 | ₩1,846 | +2.05% | 3.8만 |
|---|
| 2026.03.19 | ₩1,847 | ₩1,847 | ₩1,800 | ₩1,802 | -2.44% | 6만 |
|---|
| 2026.03.18 | ₩1,874 | ₩1,874 | ₩1,832 | ₩1,847 | -1.44% | 8.3만 |
|---|
| 2026.03.17 | ₩1,901 | ₩1,904 | ₩1,855 | ₩1,862 | -2.05% | 8.4만 |
|---|
| 2026.03.16 | ₩1,875 | ₩1,913 | ₩1,821 | ₩1,888 | +0.69% | 21.3만 |
|---|
| 2026.03.13 | ₩1,799 | ₩1,879 | ₩1,764 | ₩1,856 | +3.17% | 25.2만 |
|---|
| 2026.03.12 | ₩1,780 | ₩1,825 | ₩1,777 | ₩1,799 | +1.07% | 3.4만 |
|---|
| 2026.03.11 | ₩1,759 | ₩1,802 | ₩1,715 | ₩1,780 | +1.19% | 8.9만 |
|---|
| 2026.03.10 | ₩1,688 | ₩1,750 | ₩1,688 | ₩1,701 | +0.77% | 5.1만 |
|---|
| 2026.03.09 | ₩1,720 | ₩1,746 | ₩1,677 | ₩1,687 | -1.92% | 9.4만 |
|---|
| 2026.03.06 | ₩1,786 | ₩1,796 | ₩1,732 | ₩1,780 | -0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩1,758 | ₩1,812 | ₩1,743 | ₩1,786 | +1.59% | 26.6만 |
|---|
| 2026.03.04 | ₩1,843 | ₩1,878 | ₩1,701 | ₩1,710 | -7.22% | 28.7만 |
|---|
| 2026.03.03 | ₩1,890 | ₩1,897 | ₩1,831 | ₩1,862 | -1.48% | 16.7만 |
|---|
| 2026.02.27 | ₩1,865 | ₩1,950 | ₩1,827 | ₩1,898 | +1.77% | 47.7만 |
|---|
| 2026.02.26 | ₩1,913 | ₩1,920 | ₩1,831 | ₩1,863 | -2.61% | 10.6만 |
|---|
| 2026.02.25 | ₩1,920 | ₩1,943 | ₩1,902 | ₩1,913 | -0.36% | 17.6만 |
|---|
| 2026.02.24 | ₩1,934 | ₩1,935 | ₩1,885 | ₩1,920 | -0.72% | 17.6만 |
|---|
| 2026.02.23 | ₩1,845 | ₩1,934 | ₩1,844 | ₩1,933 | +4.77% | 29.3만 |
|---|
| 2026.02.20 | ₩1,838 | ₩1,854 | ₩1,811 | ₩1,842 | +0.22% | 8.1만 |
|---|
| 2026.02.19 | ₩1,803 | ₩1,840 | ₩1,779 | ₩1,833 | +1.66% | 12.1만 |
|---|
| 2026.02.13 | ₩1,825 | ₩1,852 | ₩1,809 | ₩1,811 | -0.77% | 7.5만 |
|---|
| 2026.02.12 | ₩1,830 | ₩1,850 | ₩1,816 | ₩1,844 | +0.77% | 8.9만 |
|---|
| 2026.02.11 | ₩1,818 | ₩1,875 | ₩1,806 | ₩1,830 | +0.66% | 15.9만 |
|---|
| 2026.02.10 | ₩1,806 | ₩1,833 | ₩1,800 | ₩1,817 | +0.61% | 6.7만 |
|---|
| 2026.02.09 | ₩1,791 | ₩1,841 | ₩1,784 | ₩1,800 | +0.50% | 9.8만 |
|---|
| 2026.02.06 | ₩1,776 | ₩1,934 | ₩1,733 | ₩1,797 | +1.18% | 58.2만 |
|---|
| 2026.02.05 | ₩1,776 | ₩1,819 | ₩1,760 | ₩1,791 | +0.84% | 14.2만 |
|---|
| 2026.02.04 | ₩1,756 | ₩1,785 | ₩1,756 | ₩1,761 | +0.28% | 7.4만 |
|---|
| 2026.02.03 | ₩1,731 | ₩1,850 | ₩1,713 | ₩1,777 | +2.66% | 13.1만 |
|---|
| 2026.02.02 | ₩1,790 | ₩1,790 | ₩1,710 | ₩1,731 | -3.30% | 10.3만 |
|---|
| 2026.01.30 | ₩1,817 | ₩1,829 | ₩1,774 | ₩1,790 | -1.49% | 13만 |
|---|
| 2026.01.29 | ₩1,823 | ₩1,829 | ₩1,797 | ₩1,817 | -0.33% | 10.7만 |
|---|
| 2026.01.28 | ₩1,869 | ₩1,869 | ₩1,818 | ₩1,825 | -2.35% | 13.8만 |
|---|
| 2026.01.27 | ₩1,820 | ₩1,852 | ₩1,813 | ₩1,850 | +1.65% | 9.9만 |
|---|
| 2026.01.26 | ₩1,810 | ₩1,850 | ₩1,794 | ₩1,820 | +0.55% | 15.3만 |
|---|
| 2026.01.23 | ₩1,787 | ₩1,856 | ₩1,781 | ₩1,810 | +1.29% | 8.5만 |
|---|
| 2026.01.22 | ₩1,813 | ₩1,828 | ₩1,785 | ₩1,803 | -0.55% | 12.4만 |
|---|
| 2026.01.21 | ₩1,843 | ₩1,843 | ₩1,785 | ₩1,808 | -1.90% | 21.5만 |
|---|
| 2026.01.20 | ₩1,825 | ₩1,875 | ₩1,825 | ₩1,846 | +1.15% | 23.3만 |
|---|
| 2026.01.19 | ₩1,950 | ₩1,950 | ₩1,822 | ₩1,825 | -6.41% | 35.3만 |
|---|
| 2026.01.16 | ₩1,760 | ₩2,045 | ₩1,760 | ₩1,925 | +9.38% | 203.1만 |
|---|
| 2026.01.15 | ₩1,810 | ₩1,826 | ₩1,755 | ₩1,757 | -2.93% | 13.8만 |
|---|
| 2026.01.14 | ₩1,791 | ₩1,830 | ₩1,768 | ₩1,810 | +1.06% | 5.7만 |
|---|
| 2026.01.13 | ₩1,804 | ₩1,830 | ₩1,761 | ₩1,804 | 0.00% | 6.1만 |
|---|
| 2026.01.12 | ₩1,779 | ₩1,850 | ₩1,761 | ₩1,804 | +1.41% | 7.4만 |
|---|
| 2026.01.09 | ₩1,850 | ₩1,850 | ₩1,740 | ₩1,783 | -3.62% | 4.2만 |
|---|
| 2026.01.08 | ₩1,783 | ₩1,870 | ₩1,731 | ₩1,810 | +1.51% | 11.3만 |
|---|
| 2026.01.07 | ₩1,797 | ₩1,809 | ₩1,744 | ₩1,785 | -0.67% | 7.9만 |
|---|
| 2026.01.06 | ₩1,795 | ₩1,806 | ₩1,789 | ₩1,796 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩1,838 | ₩1,843 | ₩1,795 | ₩1,813 | -1.36% | 6만 |
|---|
| 2026.01.02 | ₩1,850 | ₩1,899 | ₩1,820 | ₩1,829 | -1.14% | 4.6만 |
|---|
| 2025.12.30 | ₩1,826 | ₩1,850 | ₩1,799 | ₩1,850 | +1.31% | 4.4만 |
|---|
| 2025.12.29 | ₩1,825 | ₩1,828 | ₩1,805 | ₩1,826 | +0.05% | 4만 |
|---|
| 2025.12.26 | ₩1,805 | ₩1,866 | ₩1,805 | ₩1,825 | +1.11% | 4.3만 |
|---|
| 2025.12.24 | ₩1,835 | ₩1,892 | ₩1,819 | ₩1,823 | -0.65% | 7.4만 |
|---|
| 2025.12.23 | ₩1,861 | ₩1,869 | ₩1,800 | ₩1,850 | -0.59% | 6.5만 |
|---|
| 2025.12.22 | ₩1,850 | ₩1,884 | ₩1,849 | ₩1,864 | +0.76% | 10.2만 |
|---|
| 2025.12.19 | ₩1,853 | ₩1,874 | ₩1,810 | ₩1,874 | +1.13% | 11.3만 |
|---|
| 2025.12.18 | ₩1,932 | ₩1,932 | ₩1,840 | ₩1,850 | -4.24% | 27.8만 |
|---|
| 2025.12.17 | ₩1,837 | ₩2,055 | ₩1,837 | ₩1,945 | +5.88% | 127.2만 |
|---|
| 2025.12.16 | ₩1,829 | ₩1,897 | ₩1,793 | ₩1,837 | +0.44% | 19만 |
|---|
| 2025.12.15 | ₩1,856 | ₩1,861 | ₩1,800 | ₩1,826 | -1.62% | 7.1만 |
|---|
| 2025.12.12 | ₩1,885 | ₩1,893 | ₩1,841 | ₩1,856 | -1.54% | 10.8만 |
|---|
| 2025.12.11 | ₩1,823 | ₩1,910 | ₩1,791 | ₩1,887 | +3.51% | 42만 |
|---|
| 2025.12.10 | ₩1,827 | ₩1,828 | ₩1,795 | ₩1,800 | -1.48% | 7.7만 |
|---|
| 2025.12.09 | ₩1,823 | ₩1,900 | ₩1,775 | ₩1,827 | +0.22% | 20.1만 |
|---|
| 2025.12.08 | ₩1,765 | ₩1,830 | ₩1,752 | ₩1,820 | +3.12% | 43.3만 |
|---|
| 2025.12.05 | ₩1,711 | ₩1,756 | ₩1,691 | ₩1,756 | +2.63% | 15.7만 |
|---|
| 2025.12.04 | ₩1,705 | ₩1,728 | ₩1,689 | ₩1,705 | 0.00% | 3.5만 |
|---|
| 2025.12.03 | ₩1,709 | ₩1,716 | ₩1,685 | ₩1,706 | -0.18% | 2.5만 |
|---|
| 2025.12.02 | ₩1,712 | ₩1,712 | ₩1,685 | ₩1,709 | -0.18% | 3.4만 |
|---|
| 2025.12.01 | ₩1,694 | ₩1,715 | ₩1,661 | ₩1,712 | +1.06% | 3.3만 |
|---|
| 2025.11.28 | ₩1,729 | ₩1,731 | ₩1,647 | ₩1,712 | -0.98% | 6.4만 |
|---|
| 2025.11.27 | ₩1,718 | ₩1,724 | ₩1,694 | ₩1,705 | -0.76% | 2.2만 |
|---|
| 2025.11.26 | ₩1,699 | ₩1,737 | ₩1,695 | ₩1,718 | +1.12% | 2.9만 |
|---|
| 2025.11.25 | ₩1,738 | ₩1,749 | ₩1,696 | ₩1,709 | -1.67% | 4.4만 |
|---|
| 2025.11.24 | ₩1,764 | ₩1,769 | ₩1,735 | ₩1,735 | -1.64% | 2.6만 |
|---|
| 2025.11.21 | ₩1,777 | ₩1,785 | ₩1,723 | ₩1,764 | -0.73% | 7.6만 |
|---|
| 2025.11.20 | ₩1,758 | ₩1,785 | ₩1,725 | ₩1,782 | +1.37% | 14.7만 |
|---|
| 2025.11.19 | ₩1,731 | ₩1,767 | ₩1,695 | ₩1,758 | +1.56% | 12.5만 |
|---|
| 2025.11.18 | ₩1,755 | ₩1,755 | ₩1,675 | ₩1,731 | -1.37% | 7.4만 |
|---|
| 2025.11.17 | ₩1,726 | ₩1,771 | ₩1,701 | ₩1,756 | +1.74% | 7.7만 |
|---|
| 2025.11.14 | ₩1,715 | ₩1,767 | ₩1,707 | ₩1,725 | +0.58% | 17.6만 |
|---|
| 2025.11.13 | ₩1,698 | ₩1,722 | ₩1,688 | ₩1,715 | +1.00% | 13.6만 |
|---|
| 2025.11.12 | ₩1,676 | ₩1,698 | ₩1,668 | ₩1,698 | +1.31% | 8.6만 |
|---|
| 2025.11.11 | ₩1,668 | ₩1,687 | ₩1,620 | ₩1,676 | +0.48% | 8만 |
|---|
| 2025.11.10 | ₩1,641 | ₩1,683 | ₩1,636 | ₩1,668 | +1.65% | 14.2만 |
|---|
| 2025.11.07 | ₩1,632 | ₩1,643 | ₩1,572 | ₩1,640 | +0.49% | 13만 |
|---|
| 2025.11.06 | ₩1,591 | ₩1,648 | ₩1,585 | ₩1,632 | +2.58% | 8.2만 |
|---|
| 2025.11.05 | ₩1,581 | ₩1,595 | ₩1,545 | ₩1,591 | +0.63% | 8.6만 |
|---|
| 2025.11.04 | ₩1,568 | ₩1,596 | ₩1,552 | ₩1,581 | +0.83% | 9.2만 |
|---|
| 2025.11.03 | ₩1,587 | ₩1,587 | ₩1,530 | ₩1,583 | -0.25% | 26.9만 |
|---|
| 2025.10.31 | ₩1,586 | ₩1,599 | ₩1,550 | ₩1,587 | +0.06% | 10.5만 |
|---|
| 2025.10.30 | ₩1,602 | ₩1,612 | ₩1,560 | ₩1,586 | -1.00% | 17.2만 |
|---|
| 2025.10.29 | ₩1,617 | ₩1,617 | ₩1,591 | ₩1,602 | -0.93% | 9.6만 |
|---|
| 2025.10.28 | ₩1,607 | ₩1,622 | ₩1,599 | ₩1,617 | +0.62% | 6.4만 |
|---|
| 2025.10.27 | ₩1,614 | ₩1,619 | ₩1,600 | ₩1,619 | +0.31% | 10만 |
|---|
| 2025.10.24 | ₩1,627 | ₩1,633 | ₩1,605 | ₩1,614 | -0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩1,650 | ₩1,651 | ₩1,618 | ₩1,627 | -1.39% | 4.2만 |
|---|
| 2025.10.22 | ₩1,652 | ₩1,654 | ₩1,591 | ₩1,651 | -0.06% | 12.9만 |
|---|
| 2025.10.21 | ₩1,676 | ₩1,676 | ₩1,648 | ₩1,652 | -1.43% | 15.5만 |
|---|
| 2025.10.20 | ₩1,691 | ₩1,692 | ₩1,657 | ₩1,676 | -0.89% | 7만 |
|---|
| 2025.10.17 | ₩1,777 | ₩1,777 | ₩1,684 | ₩1,684 | -5.23% | 11.1만 |
|---|
| 2025.10.16 | ₩1,788 | ₩1,788 | ₩1,742 | ₩1,750 | -2.13% | 5.7만 |
|---|
| 2025.10.15 | ₩1,760 | ₩1,788 | ₩1,760 | ₩1,773 | +0.74% | 4.5만 |
|---|
| 2025.10.14 | ₩1,733 | ₩1,784 | ₩1,733 | ₩1,770 | +2.14% | 16.6만 |
|---|
| 2025.10.13 | ₩1,710 | ₩1,746 | ₩1,699 | ₩1,733 | +1.35% | 5.7만 |
|---|
| 2025.10.10 | ₩1,718 | ₩1,734 | ₩1,687 | ₩1,720 | +0.12% | 13.9만 |
|---|