시장 데이터를 불러오는 중
전체 종목
서울제약 과거 주가
018680.KQ · KOSDAQ
주요 제품·사업: 정제,연질캅셀제,경질캅셀제,연고 및 크림제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018680.KQ · KOSDAQ
주요 제품·사업: 정제,연질캅셀제,경질캅셀제,연고 및 크림제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,933 | ₩1,934 | ₩1,905 | ₩1,933 | 0.00% | 1만 |
| 2026.10.07 | ₩1,928 | ₩1,951 | ₩1,928 | ₩1,934 | +0.31% | 5.7천 |
| 2026.10.06 | ₩1,943 | ₩1,943 | ₩1,913 | ₩1,928 | -0.77% | 1.4만 |
| 2026.10.02 | ₩1,938 | ₩1,939 | ₩1,920 | ₩1,938 | 0.00% | 2.4천 |
| 2026.10.01 | ₩1,933 | ₩1,949 | ₩1,917 | ₩1,939 | +0.31% | 5.4천 |
| 2026.09.30 | ₩1,957 | ₩1,957 | ₩1,914 | ₩1,949 | -0.41% | 2.3천 |
| 2026.09.29 | ₩1,959 | ₩1,959 | ₩1,913 | ₩1,957 | -0.10% | 502 |
| 2026.09.28 | ₩1,948 | ₩1,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,917 |
| ₩1,959 |
| +0.56% |
| 2.6천 |
| 2026.09.23 | ₩1,949 | ₩1,949 | ₩1,927 | ₩1,948 | -0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩1,952 | ₩1,952 | ₩1,937 | ₩1,949 | -0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩1,964 | ₩1,964 | ₩1,915 | ₩1,952 | -0.61% | 1.7천 |
|---|
| 2026.09.18 | ₩1,962 | ₩1,973 | ₩1,917 | ₩1,964 | +0.10% | 1.5천 |
|---|
| 2026.09.17 | ₩1,978 | ₩1,978 | ₩1,937 | ₩1,974 | -0.20% | 1.4천 |
|---|
| 2026.09.16 | ₩1,976 | ₩1,990 | ₩1,910 | ₩1,956 | -1.01% | 4천 |
|---|
| 2026.09.15 | ₩1,979 | ₩1,979 | ₩1,907 | ₩1,976 | -0.15% | 2.2천 |
|---|
| 2026.09.14 | ₩1,956 | ₩1,968 | ₩1,905 | ₩1,957 | +0.05% | 1.7만 |
|---|
| 2026.09.11 | ₩1,956 | ₩1,994 | ₩1,921 | ₩1,956 | 0.00% | 5.1천 |
|---|
| 2026.09.10 | ₩1,969 | ₩1,969 | ₩1,921 | ₩1,956 | -0.66% | 2.8천 |
|---|
| 2026.09.09 | ₩1,974 | ₩1,974 | ₩1,939 | ₩1,969 | -0.25% | 4.5천 |
|---|
| 2026.09.08 | ₩1,971 | ₩1,982 | ₩1,947 | ₩1,974 | +0.15% | 1.6만 |
|---|
| 2026.09.07 | ₩1,954 | ₩1,988 | ₩1,935 | ₩1,971 | +0.87% | 4.9천 |
|---|
| 2026.09.04 | ₩1,958 | ₩1,970 | ₩1,932 | ₩1,932 | -1.33% | 4.6천 |
|---|
| 2026.09.03 | ₩1,953 | ₩1,967 | ₩1,948 | ₩1,958 | +0.26% | 3.1천 |
|---|
| 2026.09.02 | ₩1,950 | ₩2,050 | ₩1,946 | ₩1,969 | +0.97% | 9.1천 |
|---|
| 2026.09.01 | ₩1,956 | ₩2,055 | ₩1,950 | ₩1,950 | -0.31% | 3.6천 |
|---|
| 2026.08.31 | ₩1,970 | ₩1,974 | ₩1,925 | ₩1,955 | -0.76% | 1.1만 |
|---|
| 2026.08.28 | ₩1,979 | ₩1,979 | ₩1,962 | ₩1,969 | -0.51% | 3.5천 |
|---|
| 2026.08.27 | ₩1,972 | ₩1,972 | ₩1,950 | ₩1,969 | -0.15% | 2.4천 |
|---|
| 2026.08.26 | ₩1,973 | ₩2,020 | ₩1,940 | ₩1,972 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩1,977 | ₩2,045 | ₩1,934 | ₩1,973 | -0.20% | 8.2천 |
|---|
| 2026.08.24 | ₩1,992 | ₩1,992 | ₩1,915 | ₩1,977 | -0.75% | 5.6천 |
|---|
| 2026.08.21 | ₩1,990 | ₩2,085 | ₩1,951 | ₩1,992 | +0.10% | 7천 |
|---|
| 2026.08.20 | ₩1,962 | ₩2,015 | ₩1,956 | ₩1,990 | +1.43% | 1.1만 |
|---|
| 2026.08.19 | ₩1,999 | ₩2,080 | ₩1,920 | ₩1,962 | -1.85% | 5.4천 |
|---|
| 2026.08.18 | ₩1,969 | ₩2,025 | ₩1,940 | ₩1,999 | +1.52% | 2.9만 |
|---|
| 2026.08.14 | ₩1,970 | ₩1,983 | ₩1,937 | ₩1,969 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩1,984 | ₩1,998 | ₩1,924 | ₩1,970 | -0.71% | 2만 |
|---|
| 2026.08.12 | ₩1,966 | ₩1,990 | ₩1,929 | ₩1,984 | +0.92% | 7천 |
|---|
| 2026.08.11 | ₩2,015 | ₩2,050 | ₩1,951 | ₩1,966 | -2.43% | 8.4천 |
|---|
| 2026.08.10 | ₩1,979 | ₩2,000 | ₩1,921 | ₩1,987 | +0.40% | 3.2만 |
|---|
| 2026.08.07 | ₩1,991 | ₩1,999 | ₩1,950 | ₩1,978 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,065 | ₩1,960 | ₩2,000 | -0.25% | 7.3천 |
|---|
| 2026.08.05 | ₩2,005 | ₩2,090 | ₩1,982 | ₩1,997 | -0.40% | 3.6천 |
|---|
| 2026.08.04 | ₩1,945 | ₩1,990 | ₩1,928 | ₩1,987 | +2.16% | 9.4천 |
|---|
| 2026.08.03 | ₩1,998 | ₩1,999 | ₩1,901 | ₩1,945 | -2.65% | 4.9천 |
|---|
| 2026.07.31 | ₩1,998 | ₩2,000 | ₩1,891 | ₩1,991 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩1,856 | ₩2,090 | ₩1,856 | ₩2,015 | +8.57% | 2.6천 |
|---|
| 2026.07.29 | ₩1,987 | ₩2,030 | ₩1,820 | ₩1,992 | +0.25% | 9.1천 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,175 | ₩1,938 | ₩1,988 | -5.33% | 3.4만 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,130 | ₩2,055 | ₩2,100 | +0.48% | 2.6천 |
|---|
| 2026.07.24 | ₩2,185 | ₩2,185 | ₩1,990 | ₩2,095 | -4.12% | 3.3만 |
|---|
| 2026.07.23 | ₩2,050 | ₩2,130 | ₩2,045 | ₩2,130 | +3.90% | 4.3천 |
|---|
| 2026.07.22 | ₩2,040 | ₩2,050 | ₩2,010 | ₩2,050 | +0.49% | 1.3천 |
|---|
| 2026.07.21 | ₩2,090 | ₩2,160 | ₩1,990 | ₩2,050 | -1.91% | 6.9천 |
|---|
| 2026.07.20 | ₩2,200 | ₩2,200 | ₩2,045 | ₩2,090 | -5.00% | 1.9천 |
|---|
| 2026.07.16 | ₩2,240 | ₩2,240 | ₩2,020 | ₩2,185 | -2.46% | 2.1만 |
|---|
| 2026.07.15 | ₩2,220 | ₩2,270 | ₩2,200 | ₩2,240 | +0.90% | 503 |
|---|
| 2026.07.14 | ₩2,165 | ₩2,290 | ₩2,160 | ₩2,190 | +1.15% | 2.4만 |
|---|
| 2026.07.13 | ₩2,295 | ₩2,295 | ₩2,160 | ₩2,245 | -2.18% | 4.8천 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,300 | ₩2,180 | ₩2,240 | -2.40% | 5.1천 |
|---|
| 2026.07.09 | ₩2,190 | ₩2,290 | ₩2,070 | ₩2,260 | +3.20% | 3.3천 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,300 | ₩2,165 | ₩2,190 | -3.10% | 1.9천 |
|---|
| 2026.07.07 | ₩2,275 | ₩2,370 | ₩2,190 | ₩2,260 | -0.66% | 9.8천 |
|---|
| 2026.07.06 | ₩2,320 | ₩2,365 | ₩2,200 | ₩2,275 | -1.94% | 1.7천 |
|---|
| 2026.07.03 | ₩2,245 | ₩2,295 | ₩2,100 | ₩2,240 | -0.22% | 7.4천 |
|---|
| 2026.07.02 | ₩2,175 | ₩2,245 | ₩2,070 | ₩2,225 | +2.30% | 3.8천 |
|---|
| 2026.07.01 | ₩2,135 | ₩2,200 | ₩2,090 | ₩2,175 | +1.87% | 977 |
|---|
| 2026.06.30 | ₩2,040 | ₩2,150 | ₩2,005 | ₩2,135 | +4.66% | 1만 |
|---|
| 2026.06.29 | ₩2,040 | ₩2,120 | ₩2,000 | ₩2,090 | +2.45% | 6.7천 |
|---|
| 2026.06.26 | ₩2,035 | ₩2,125 | ₩2,000 | ₩2,055 | +0.98% | 1.7만 |
|---|
| 2026.06.25 | ₩2,075 | ₩2,165 | ₩2,000 | ₩2,050 | -1.20% | 4.5천 |
|---|
| 2026.06.24 | ₩2,085 | ₩2,085 | ₩1,913 | ₩2,075 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩2,025 | ₩2,115 | ₩1,995 | ₩2,000 | -1.23% | 2.4만 |
|---|
| 2026.06.22 | ₩2,040 | ₩2,200 | ₩2,030 | ₩2,040 | 0.00% | 5.8천 |
|---|
| 2026.06.19 | ₩2,315 | ₩2,315 | ₩2,005 | ₩2,085 | -9.94% | 4.2만 |
|---|
| 2026.06.18 | ₩2,420 | ₩2,425 | ₩2,265 | ₩2,275 | -5.99% | 4.6천 |
|---|
| 2026.06.17 | ₩2,435 | ₩2,435 | ₩2,280 | ₩2,420 | -0.62% | 6천 |
|---|
| 2026.06.16 | ₩2,380 | ₩2,380 | ₩2,220 | ₩2,360 | -0.84% | 1.9천 |
|---|
| 2026.06.15 | ₩2,320 | ₩2,380 | ₩2,180 | ₩2,275 | -1.94% | 8.1천 |
|---|
| 2026.06.12 | ₩2,220 | ₩2,340 | ₩2,140 | ₩2,235 | +0.68% | 1.2만 |
|---|
| 2026.06.11 | ₩2,170 | ₩2,315 | ₩2,115 | ₩2,200 | +1.38% | 5.7천 |
|---|
| 2026.06.10 | ₩2,310 | ₩2,310 | ₩2,115 | ₩2,170 | -6.06% | 4.8천 |
|---|
| 2026.06.09 | ₩2,360 | ₩2,360 | ₩2,155 | ₩2,200 | -6.78% | 9.6천 |
|---|
| 2026.06.08 | ₩2,245 | ₩2,245 | ₩2,030 | ₩2,170 | -3.34% | 1.9만 |
|---|
| 2026.06.05 | ₩2,415 | ₩2,445 | ₩2,270 | ₩2,330 | -3.52% | 6.3천 |
|---|
| 2026.06.04 | ₩2,190 | ₩2,330 | ₩2,165 | ₩2,330 | +6.39% | 6.9천 |
|---|
| 2026.06.02 | ₩2,210 | ₩2,210 | ₩2,085 | ₩2,190 | -0.90% | 9.3천 |
|---|
| 2026.06.01 | ₩2,400 | ₩2,400 | ₩2,220 | ₩2,240 | -6.67% | 2.1만 |
|---|
| 2026.05.29 | ₩2,435 | ₩2,460 | ₩2,350 | ₩2,405 | -1.23% | 4.1천 |
|---|
| 2026.05.28 | ₩2,500 | ₩2,500 | ₩2,370 | ₩2,435 | -2.60% | 5.4천 |
|---|
| 2026.05.27 | ₩2,580 | ₩2,615 | ₩2,475 | ₩2,510 | -2.71% | 6.8천 |
|---|
| 2026.05.26 | ₩2,595 | ₩2,620 | ₩2,455 | ₩2,580 | -0.58% | 1.4만 |
|---|
| 2026.05.22 | ₩2,545 | ₩2,650 | ₩2,545 | ₩2,595 | +1.96% | 1만 |
|---|
| 2026.05.21 | ₩2,640 | ₩2,640 | ₩2,550 | ₩2,615 | -0.95% | 3.3천 |
|---|
| 2026.05.20 | ₩2,615 | ₩2,630 | ₩2,550 | ₩2,610 | -0.19% | 7.1천 |
|---|
| 2026.05.19 | ₩2,660 | ₩2,660 | ₩2,580 | ₩2,615 | -1.69% | 2.3천 |
|---|
| 2026.05.18 | ₩2,660 | ₩2,660 | ₩2,570 | ₩2,640 | -0.75% | 3.4천 |
|---|
| 2026.05.15 | ₩2,675 | ₩2,675 | ₩2,580 | ₩2,650 | -0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩2,585 | ₩2,655 | ₩2,535 | ₩2,645 | +2.32% | 1.5만 |
|---|
| 2026.05.13 | ₩2,600 | ₩2,645 | ₩2,560 | ₩2,585 | -0.58% | 8.7천 |
|---|
| 2026.05.12 | ₩2,595 | ₩2,620 | ₩2,505 | ₩2,600 | +0.19% | 1만 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,780 | ₩2,600 | ₩2,600 | -5.45% | 1.2만 |
|---|
| 2026.05.08 | ₩2,805 | ₩2,805 | ₩2,650 | ₩2,725 | -2.85% | 3.6천 |
|---|
| 2026.05.07 | ₩2,790 | ₩2,790 | ₩2,675 | ₩2,730 | -2.15% | 1.8만 |
|---|
| 2026.05.06 | ₩2,820 | ₩2,820 | ₩2,740 | ₩2,785 | -1.24% | 4.2천 |
|---|
| 2026.05.04 | ₩2,840 | ₩2,845 | ₩2,790 | ₩2,820 | -0.70% | 4.7천 |
|---|
| 2026.04.30 | ₩2,790 | ₩2,865 | ₩2,765 | ₩2,840 | +1.79% | 1.8만 |
|---|
| 2026.04.29 | ₩2,840 | ₩2,900 | ₩2,700 | ₩2,790 | -1.76% | 4.7만 |
|---|
| 2026.04.28 | ₩2,905 | ₩2,905 | ₩2,775 | ₩2,845 | -2.07% | 1.3만 |
|---|
| 2026.04.27 | ₩2,910 | ₩2,910 | ₩2,820 | ₩2,890 | -0.69% | 8.5천 |
|---|
| 2026.04.24 | ₩2,910 | ₩2,910 | ₩2,695 | ₩2,895 | -0.52% | 1.7만 |
|---|
| 2026.04.23 | ₩2,900 | ₩2,900 | ₩2,855 | ₩2,900 | 0.00% | 9.8천 |
|---|
| 2026.04.22 | ₩2,960 | ₩2,960 | ₩2,830 | ₩2,890 | -2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩2,935 | ₩2,950 | ₩2,900 | ₩2,900 | -1.19% | 6.6천 |
|---|
| 2026.04.20 | ₩2,960 | ₩2,960 | ₩2,860 | ₩2,915 | -1.52% | 4.1천 |
|---|
| 2026.04.17 | ₩2,830 | ₩2,965 | ₩2,800 | ₩2,900 | +2.47% | 3.2만 |
|---|
| 2026.04.16 | ₩2,790 | ₩2,850 | ₩2,775 | ₩2,825 | +1.25% | 8.9천 |
|---|
| 2026.04.15 | ₩2,790 | ₩2,790 | ₩2,755 | ₩2,790 | 0.00% | 5천 |
|---|
| 2026.04.14 | ₩2,785 | ₩2,785 | ₩2,755 | ₩2,780 | -0.18% | 5.4천 |
|---|
| 2026.04.13 | ₩2,765 | ₩2,785 | ₩2,730 | ₩2,765 | 0.00% | 2.6천 |
|---|
| 2026.04.10 | ₩2,780 | ₩2,780 | ₩2,735 | ₩2,765 | -0.54% | 3.2천 |
|---|
| 2026.04.09 | ₩2,780 | ₩2,780 | ₩2,735 | ₩2,765 | -0.54% | 2.8천 |
|---|
| 2026.04.08 | ₩2,755 | ₩2,785 | ₩2,675 | ₩2,750 | -0.18% | 5.4천 |
|---|
| 2026.04.07 | ₩2,710 | ₩2,710 | ₩2,660 | ₩2,705 | -0.18% | 7.9천 |
|---|
| 2026.04.06 | ₩2,710 | ₩2,710 | ₩2,670 | ₩2,710 | 0.00% | 4천 |
|---|
| 2026.04.03 | ₩2,710 | ₩2,710 | ₩2,620 | ₩2,710 | 0.00% | 3.3천 |
|---|
| 2026.04.02 | ₩2,690 | ₩2,775 | ₩2,650 | ₩2,710 | +0.74% | 2.6천 |
|---|
| 2026.04.01 | ₩2,670 | ₩2,730 | ₩2,650 | ₩2,710 | +1.50% | 4.7천 |
|---|
| 2026.03.31 | ₩2,680 | ₩2,750 | ₩2,635 | ₩2,650 | -1.12% | 4.8천 |
|---|
| 2026.03.30 | ₩2,700 | ₩2,700 | ₩2,650 | ₩2,680 | -0.74% | 2.2천 |
|---|
| 2026.03.27 | ₩2,780 | ₩2,780 | ₩2,680 | ₩2,720 | -2.16% | 3.4천 |
|---|
| 2026.03.26 | ₩2,785 | ₩2,800 | ₩2,700 | ₩2,785 | 0.00% | 8.3천 |
|---|
| 2026.03.25 | ₩2,800 | ₩2,800 | ₩2,705 | ₩2,765 | -1.25% | 3.3천 |
|---|
| 2026.03.24 | ₩2,650 | ₩2,745 | ₩2,650 | ₩2,740 | +3.40% | 1.5만 |
|---|
| 2026.03.23 | ₩2,605 | ₩2,745 | ₩2,600 | ₩2,600 | -0.19% | 6.9천 |
|---|
| 2026.03.20 | ₩2,740 | ₩2,790 | ₩2,660 | ₩2,700 | -1.46% | 6.6천 |
|---|
| 2026.03.19 | ₩2,800 | ₩2,800 | ₩2,745 | ₩2,745 | -1.96% | 1.5천 |
|---|
| 2026.03.18 | ₩2,810 | ₩2,820 | ₩2,750 | ₩2,800 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩2,780 | ₩2,845 | ₩2,745 | ₩2,800 | +0.72% | 8.4천 |
|---|
| 2026.03.16 | ₩2,680 | ₩2,810 | ₩2,660 | ₩2,775 | +3.54% | 2.2만 |
|---|
| 2026.03.13 | ₩2,560 | ₩2,735 | ₩2,560 | ₩2,680 | +4.69% | 2.9만 |
|---|
| 2026.03.12 | ₩2,510 | ₩2,655 | ₩2,510 | ₩2,560 | +1.99% | 6.6천 |
|---|
| 2026.03.11 | ₩2,540 | ₩2,595 | ₩2,480 | ₩2,585 | +1.77% | 3.3천 |
|---|
| 2026.03.10 | ₩2,580 | ₩2,630 | ₩2,490 | ₩2,520 | -2.33% | 1.5만 |
|---|
| 2026.03.09 | ₩2,475 | ₩2,605 | ₩2,410 | ₩2,580 | +4.24% | 1.6만 |
|---|
| 2026.03.06 | ₩2,520 | ₩2,635 | ₩2,490 | ₩2,635 | +4.56% | 8.9천 |
|---|
| 2026.03.05 | ₩2,410 | ₩2,545 | ₩2,410 | ₩2,520 | +4.56% | 1.3만 |
|---|
| 2026.03.04 | ₩2,620 | ₩2,625 | ₩2,310 | ₩2,400 | -8.40% | 2.4만 |
|---|
| 2026.03.03 | ₩2,800 | ₩2,800 | ₩2,645 | ₩2,645 | -5.54% | 3.8만 |
|---|
| 2026.02.27 | ₩2,840 | ₩2,840 | ₩2,785 | ₩2,810 | -1.06% | 2.7만 |
|---|
| 2026.02.26 | ₩2,865 | ₩2,885 | ₩2,800 | ₩2,860 | -0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩2,860 | ₩2,910 | ₩2,860 | ₩2,870 | +0.35% | 1.3만 |
|---|
| 2026.02.24 | ₩2,855 | ₩2,865 | ₩2,855 | ₩2,860 | +0.18% | 1.1만 |
|---|
| 2026.02.23 | ₩2,860 | ₩2,900 | ₩2,835 | ₩2,855 | -0.17% | 2.3만 |
|---|
| 2026.02.20 | ₩2,865 | ₩2,910 | ₩2,825 | ₩2,860 | -0.17% | 9.2천 |
|---|
| 2026.02.19 | ₩2,860 | ₩2,960 | ₩2,795 | ₩2,860 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩2,885 | ₩2,885 | ₩2,845 | ₩2,860 | -0.87% | 5.2천 |
|---|
| 2026.02.12 | ₩2,890 | ₩2,905 | ₩2,860 | ₩2,890 | 0.00% | 8.2천 |
|---|
| 2026.02.11 | ₩2,880 | ₩2,915 | ₩2,860 | ₩2,890 | +0.35% | 9.2천 |
|---|
| 2026.02.10 | ₩2,830 | ₩2,900 | ₩2,815 | ₩2,885 | +1.94% | 4.6천 |
|---|
| 2026.02.09 | ₩2,835 | ₩2,875 | ₩2,805 | ₩2,835 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩2,895 | ₩2,895 | ₩2,800 | ₩2,835 | -2.07% | 1만 |
|---|
| 2026.02.05 | ₩2,910 | ₩2,960 | ₩2,875 | ₩2,900 | -0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩2,905 | ₩2,945 | ₩2,865 | ₩2,925 | +0.69% | 1.2만 |
|---|
| 2026.02.03 | ₩2,870 | ₩2,915 | ₩2,870 | ₩2,905 | +1.22% | 5.8천 |
|---|
| 2026.02.02 | ₩2,935 | ₩2,945 | ₩2,855 | ₩2,865 | -2.39% | 2만 |
|---|
| 2026.01.30 | ₩2,935 | ₩2,955 | ₩2,905 | ₩2,950 | +0.51% | 1만 |
|---|
| 2026.01.29 | ₩2,955 | ₩2,970 | ₩2,900 | ₩2,955 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩2,975 | ₩2,985 | ₩2,945 | ₩2,955 | -0.67% | 1.5만 |
|---|
| 2026.01.27 | ₩2,960 | ₩3,000 | ₩2,850 | ₩2,975 | +0.51% | 5.4만 |
|---|
| 2026.01.26 | ₩2,950 | ₩2,985 | ₩2,940 | ₩2,970 | +0.68% | 1.2만 |
|---|
| 2026.01.23 | ₩2,935 | ₩2,960 | ₩2,905 | ₩2,945 | +0.34% | 1.2만 |
|---|
| 2026.01.22 | ₩2,940 | ₩2,965 | ₩2,910 | ₩2,940 | 0.00% | 5.2천 |
|---|
| 2026.01.21 | ₩2,995 | ₩2,995 | ₩2,920 | ₩2,950 | -1.50% | 7.5천 |
|---|
| 2026.01.20 | ₩2,950 | ₩3,000 | ₩2,935 | ₩3,000 | +1.69% | 4.7천 |
|---|
| 2026.01.19 | ₩2,950 | ₩2,990 | ₩2,915 | ₩2,955 | +0.17% | 9.9천 |
|---|
| 2026.01.16 | ₩2,955 | ₩2,985 | ₩2,900 | ₩2,950 | -0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩2,950 | ₩3,005 | ₩2,945 | ₩2,960 | +0.34% | 6.4천 |
|---|
| 2026.01.14 | ₩2,995 | ₩3,110 | ₩2,950 | ₩2,970 | -0.83% | 1.1만 |
|---|
| 2026.01.13 | ₩2,990 | ₩3,010 | ₩2,990 | ₩3,005 | +0.50% | 5.4천 |
|---|
| 2026.01.12 | ₩3,035 | ₩3,050 | ₩2,985 | ₩3,005 | -0.99% | 7.1천 |
|---|
| 2026.01.09 | ₩3,000 | ₩3,050 | ₩2,985 | ₩3,030 | +1.00% | 7.6천 |
|---|
| 2026.01.08 | ₩3,040 | ₩3,070 | ₩2,975 | ₩2,975 | -2.14% | 8.1천 |
|---|
| 2026.01.07 | ₩3,020 | ₩3,070 | ₩3,005 | ₩3,040 | +0.66% | 2.2천 |
|---|
| 2026.01.06 | ₩3,035 | ₩3,040 | ₩3,005 | ₩3,025 | -0.33% | 8천 |
|---|
| 2026.01.05 | ₩3,060 | ₩3,115 | ₩3,010 | ₩3,045 | -0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩3,075 | ₩3,155 | ₩3,000 | ₩3,060 | -0.49% | 7.4천 |
|---|
| 2025.12.30 | ₩3,160 | ₩3,160 | ₩3,030 | ₩3,080 | -2.53% | 8.5천 |
|---|
| 2025.12.29 | ₩3,065 | ₩3,160 | ₩3,040 | ₩3,085 | +0.65% | 4.7천 |
|---|
| 2025.12.26 | ₩3,060 | ₩3,100 | ₩3,015 | ₩3,070 | +0.33% | 9.7천 |
|---|
| 2025.12.24 | ₩3,090 | ₩3,155 | ₩3,065 | ₩3,065 | -0.81% | 4.8천 |
|---|
| 2025.12.23 | ₩3,150 | ₩3,170 | ₩3,060 | ₩3,095 | -1.75% | 8.2천 |
|---|
| 2025.12.22 | ₩3,115 | ₩3,150 | ₩3,100 | ₩3,150 | +1.12% | 1.1만 |
|---|
| 2025.12.19 | ₩3,160 | ₩3,165 | ₩3,130 | ₩3,135 | -0.79% | 3.7천 |
|---|
| 2025.12.18 | ₩3,140 | ₩3,140 | ₩3,085 | ₩3,110 | -0.96% | 7.2천 |
|---|
| 2025.12.17 | ₩3,060 | ₩3,310 | ₩3,050 | ₩3,145 | +2.78% | 4.3만 |
|---|
| 2025.12.16 | ₩3,140 | ₩3,160 | ₩3,040 | ₩3,065 | -2.39% | 1.2만 |
|---|
| 2025.12.15 | ₩3,035 | ₩3,165 | ₩3,035 | ₩3,165 | +4.28% | 1.2만 |
|---|
| 2025.12.12 | ₩3,015 | ₩3,100 | ₩3,015 | ₩3,065 | +1.66% | 5.5천 |
|---|
| 2025.12.11 | ₩3,010 | ₩3,055 | ₩3,010 | ₩3,030 | +0.66% | 3.8천 |
|---|
| 2025.12.10 | ₩3,025 | ₩3,050 | ₩3,010 | ₩3,030 | +0.17% | 8.2천 |
|---|
| 2025.12.09 | ₩3,075 | ₩3,135 | ₩3,035 | ₩3,050 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩3,160 | ₩3,160 | ₩3,080 | ₩3,100 | -1.90% | 8.1천 |
|---|
| 2025.12.05 | ₩3,075 | ₩3,150 | ₩3,065 | ₩3,120 | +1.46% | 8.8천 |
|---|
| 2025.12.04 | ₩3,070 | ₩3,195 | ₩3,030 | ₩3,100 | +0.98% | 5.5천 |
|---|
| 2025.12.03 | ₩3,095 | ₩3,115 | ₩3,050 | ₩3,075 | -0.65% | 6.6천 |
|---|
| 2025.12.02 | ₩3,095 | ₩3,170 | ₩3,065 | ₩3,100 | +0.16% | 6.6천 |
|---|
| 2025.12.01 | ₩3,135 | ₩3,140 | ₩3,030 | ₩3,120 | -0.48% | 3.7천 |
|---|
| 2025.11.28 | ₩3,045 | ₩3,140 | ₩3,015 | ₩3,140 | +3.12% | 4.1천 |
|---|
| 2025.11.27 | ₩3,070 | ₩3,070 | ₩3,015 | ₩3,050 | -0.65% | 5.1천 |
|---|
| 2025.11.26 | ₩2,985 | ₩3,080 | ₩2,985 | ₩3,050 | +2.18% | 980 |
|---|
| 2025.11.25 | ₩3,045 | ₩3,180 | ₩2,980 | ₩2,985 | -1.97% | 1만 |
|---|
| 2025.11.24 | ₩3,035 | ₩3,080 | ₩2,990 | ₩3,045 | +0.33% | 9.2천 |
|---|
| 2025.11.21 | ₩3,115 | ₩3,115 | ₩3,030 | ₩3,040 | -2.41% | 1.1만 |
|---|
| 2025.11.20 | ₩3,165 | ₩3,175 | ₩3,075 | ₩3,120 | -1.42% | 1.2만 |
|---|
| 2025.11.19 | ₩3,055 | ₩3,125 | ₩2,980 | ₩3,115 | +1.96% | 1.2만 |
|---|
| 2025.11.18 | ₩3,050 | ₩3,125 | ₩3,000 | ₩3,060 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩3,085 | ₩3,145 | ₩3,010 | ₩3,080 | -0.16% | 5.1천 |
|---|
| 2025.11.14 | ₩3,140 | ₩3,140 | ₩3,110 | ₩3,110 | -0.96% | 5.5천 |
|---|
| 2025.11.13 | ₩3,070 | ₩3,180 | ₩3,065 | ₩3,165 | +3.09% | 1만 |
|---|
| 2025.11.12 | ₩2,995 | ₩3,110 | ₩2,970 | ₩3,070 | +2.50% | 2만 |
|---|
| 2025.11.11 | ₩2,870 | ₩3,290 | ₩2,870 | ₩2,995 | +4.36% | 20.5만 |
|---|
| 2025.11.10 | ₩2,900 | ₩2,900 | ₩2,855 | ₩2,870 | -1.03% | 2.9만 |
|---|
| 2025.11.07 | ₩2,995 | ₩2,995 | ₩2,850 | ₩2,900 | -3.17% | 8.6천 |
|---|
| 2025.11.06 | ₩2,930 | ₩2,970 | ₩2,925 | ₩2,960 | +1.02% | 2.4만 |
|---|
| 2025.11.05 | ₩2,930 | ₩2,930 | ₩2,830 | ₩2,930 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩3,025 | ₩3,025 | ₩2,855 | ₩2,930 | -3.14% | 8.4만 |
|---|
| 2025.11.03 | ₩3,170 | ₩3,170 | ₩3,015 | ₩3,015 | -4.89% | 1.5만 |
|---|
| 2025.10.31 | ₩3,065 | ₩3,225 | ₩3,025 | ₩3,080 | +0.49% | 8.7천 |
|---|
| 2025.10.30 | ₩3,145 | ₩3,145 | ₩3,060 | ₩3,060 | -2.70% | 1.1만 |
|---|
| 2025.10.29 | ₩3,160 | ₩3,170 | ₩2,990 | ₩3,145 | -0.47% | 5만 |
|---|
| 2025.10.28 | ₩3,115 | ₩3,200 | ₩3,085 | ₩3,160 | +1.44% | 3.2천 |
|---|
| 2025.10.27 | ₩3,115 | ₩3,150 | ₩3,060 | ₩3,150 | +1.12% | 9.7천 |
|---|
| 2025.10.24 | ₩3,135 | ₩3,135 | ₩3,105 | ₩3,115 | -0.64% | 7.7천 |
|---|
| 2025.10.23 | ₩3,180 | ₩3,185 | ₩3,105 | ₩3,155 | -0.79% | 8.8천 |
|---|
| 2025.10.22 | ₩3,160 | ₩3,195 | ₩3,105 | ₩3,180 | +0.63% | 8.7천 |
|---|
| 2025.10.21 | ₩3,115 | ₩3,195 | ₩3,115 | ₩3,170 | +1.77% | 4.3천 |
|---|
| 2025.10.20 | ₩3,160 | ₩3,200 | ₩3,060 | ₩3,150 | -0.32% | 1.1만 |
|---|
| 2025.10.17 | ₩3,185 | ₩3,245 | ₩3,130 | ₩3,160 | -0.78% | 5.4천 |
|---|
| 2025.10.16 | ₩3,220 | ₩3,225 | ₩3,180 | ₩3,210 | -0.31% | 1.6천 |
|---|
| 2025.10.15 | ₩3,180 | ₩3,250 | ₩3,180 | ₩3,220 | +1.26% | 2.5천 |
|---|
| 2025.10.14 | ₩3,170 | ₩3,250 | ₩3,150 | ₩3,230 | +1.89% | 6천 |
|---|
| 2025.10.13 | ₩3,205 | ₩3,250 | ₩3,100 | ₩3,180 | -0.78% | 1.2만 |
|---|
| 2025.10.10 | ₩3,180 | ₩3,180 | ₩3,180 | ₩3,180 | 0.00% | 0 |
|---|