시장 데이터를 불러오는 중
전체 종목
신풍제약 과거 주가
019170.KS · KOSPI
주요 제품·사업: 의약품(항생제,혈전용해제,향정신성약품,구충제) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019170.KS · KOSPI
주요 제품·사업: 의약품(항생제,혈전용해제,향정신성약품,구충제) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,110 | ₩10,130 | ₩9,750 | ₩9,780 | -3.26% | 85.8만 |
| 2026.10.07 | ₩11,020 | ₩11,250 | ₩10,300 | ₩11,010 | -0.09% | 363.7만 |
| 2026.10.06 | ₩9,360 | ₩9,670 | ₩9,300 | ₩9,670 | +3.31% | 44만 |
| 2026.10.02 | ₩9,350 | ₩9,470 | ₩9,220 | ₩9,250 | -1.07% | 11.2만 |
| 2026.10.01 | ₩9,000 | ₩9,410 | ₩8,960 | ₩9,380 | +4.22% | 19.7만 |
| 2026.09.30 | ₩9,030 | ₩9,140 | ₩8,960 | ₩9,030 | 0.00% | 10.1만 |
| 2026.09.29 | ₩9,200 | ₩9,210 | ₩8,960 | ₩8,980 | -2.39% | 12.5만 |
| 2026.09.28 | ₩9,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,200 |
| ₩9,270 |
| +0.43% |
| 11.8만 |
| 2026.09.23 | ₩9,310 | ₩9,360 | ₩9,220 | ₩9,250 | -0.64% | 13.2만 |
|---|
| 2026.09.22 | ₩9,370 | ₩9,430 | ₩9,260 | ₩9,270 | -1.07% | 14.1만 |
|---|
| 2026.09.21 | ₩9,410 | ₩9,470 | ₩9,280 | ₩9,350 | -0.64% | 15.3만 |
|---|
| 2026.09.18 | ₩9,330 | ₩9,440 | ₩9,290 | ₩9,420 | +0.96% | 18.9만 |
|---|
| 2026.09.17 | ₩9,100 | ₩9,520 | ₩9,080 | ₩9,400 | +3.30% | 26만 |
|---|
| 2026.09.16 | ₩9,870 | ₩9,870 | ₩9,080 | ₩9,200 | -6.79% | 47.4만 |
|---|
| 2026.09.15 | ₩10,000 | ₩10,180 | ₩9,820 | ₩9,970 | -0.30% | 33.2만 |
|---|
| 2026.09.14 | ₩10,160 | ₩10,250 | ₩9,980 | ₩10,070 | -0.89% | 52.2만 |
|---|
| 2026.09.11 | ₩10,500 | ₩10,510 | ₩9,910 | ₩10,020 | -4.57% | 68만 |
|---|
| 2026.09.10 | ₩9,850 | ₩10,030 | ₩9,810 | ₩9,850 | 0.00% | 37.6만 |
|---|
| 2026.09.09 | ₩9,950 | ₩9,950 | ₩9,750 | ₩9,820 | -1.31% | 29만 |
|---|
| 2026.09.08 | ₩9,990 | ₩10,000 | ₩9,750 | ₩9,940 | -0.50% | 35.3만 |
|---|
| 2026.09.07 | ₩9,890 | ₩10,030 | ₩9,770 | ₩9,820 | -0.71% | 30.6만 |
|---|
| 2026.09.04 | ₩10,140 | ₩10,140 | ₩9,800 | ₩10,010 | -1.28% | 32.6만 |
|---|
| 2026.09.03 | ₩10,170 | ₩10,270 | ₩10,010 | ₩10,100 | -0.69% | 43.3만 |
|---|
| 2026.09.02 | ₩11,210 | ₩11,220 | ₩10,250 | ₩10,380 | -7.40% | 121.1만 |
|---|
| 2026.09.01 | ₩10,770 | ₩10,830 | ₩10,000 | ₩10,500 | -2.51% | 108.2만 |
|---|
| 2026.08.31 | ₩11,090 | ₩12,050 | ₩10,330 | ₩10,410 | -6.13% | 370.3만 |
|---|
| 2026.08.28 | ₩9,940 | ₩10,930 | ₩9,810 | ₩10,090 | +1.51% | 384.9만 |
|---|
| 2026.08.27 | ₩9,100 | ₩9,100 | ₩8,780 | ₩8,840 | -2.86% | 38.2만 |
|---|
| 2026.08.26 | ₩9,630 | ₩9,800 | ₩9,240 | ₩9,300 | -3.43% | 82.2만 |
|---|
| 2026.08.25 | ₩10,000 | ₩10,010 | ₩9,140 | ₩9,230 | -7.70% | 151.7만 |
|---|
| 2026.08.24 | ₩9,900 | ₩10,550 | ₩9,510 | ₩10,550 | +6.57% | 207.4만 |
|---|
| 2026.08.21 | ₩8,300 | ₩8,300 | ₩8,010 | ₩8,120 | -2.17% | 6만 |
|---|
| 2026.08.20 | ₩8,540 | ₩8,750 | ₩8,330 | ₩8,400 | -1.64% | 5.6만 |
|---|
| 2026.08.19 | ₩8,230 | ₩8,310 | ₩8,050 | ₩8,210 | -0.24% | 4.6만 |
|---|
| 2026.08.18 | ₩8,790 | ₩8,790 | ₩8,260 | ₩8,350 | -5.01% | 7.4만 |
|---|
| 2026.08.14 | ₩8,770 | ₩9,020 | ₩8,680 | ₩8,790 | +0.23% | 5.6만 |
|---|
| 2026.08.13 | ₩8,800 | ₩8,850 | ₩8,620 | ₩8,750 | -0.57% | 4.5만 |
|---|
| 2026.08.12 | ₩8,880 | ₩8,890 | ₩8,670 | ₩8,700 | -2.03% | 6.2만 |
|---|
| 2026.08.11 | ₩8,880 | ₩8,980 | ₩8,750 | ₩8,870 | -0.11% | 6.1만 |
|---|
| 2026.08.10 | ₩8,480 | ₩8,910 | ₩8,330 | ₩8,890 | +4.83% | 11.3만 |
|---|
| 2026.08.07 | ₩8,140 | ₩8,500 | ₩8,110 | ₩8,460 | +3.93% | 13.1만 |
|---|
| 2026.08.06 | ₩8,140 | ₩8,260 | ₩8,010 | ₩8,020 | -1.47% | 5.5만 |
|---|
| 2026.08.05 | ₩8,180 | ₩8,260 | ₩8,070 | ₩8,140 | -0.49% | 4.8만 |
|---|
| 2026.08.04 | ₩7,660 | ₩8,130 | ₩7,660 | ₩8,040 | +4.96% | 7만 |
|---|
| 2026.08.03 | ₩7,420 | ₩7,930 | ₩7,420 | ₩7,770 | +4.72% | 6.6만 |
|---|
| 2026.07.31 | ₩7,230 | ₩7,590 | ₩7,230 | ₩7,490 | +3.60% | 6.8만 |
|---|
| 2026.07.30 | ₩6,390 | ₩7,450 | ₩6,310 | ₩7,210 | +12.83% | 10.9만 |
|---|
| 2026.07.29 | ₩7,620 | ₩7,700 | ₩7,010 | ₩7,270 | -4.59% | 10.6만 |
|---|
| 2026.07.28 | ₩7,780 | ₩7,780 | ₩7,500 | ₩7,630 | -1.93% | 6.2만 |
|---|
| 2026.07.27 | ₩7,950 | ₩8,090 | ₩7,790 | ₩7,830 | -1.51% | 7.4만 |
|---|
| 2026.07.24 | ₩7,840 | ₩8,080 | ₩7,810 | ₩7,870 | +0.38% | 6.8만 |
|---|
| 2026.07.23 | ₩7,600 | ₩7,900 | ₩7,600 | ₩7,900 | +3.95% | 9만 |
|---|
| 2026.07.22 | ₩7,620 | ₩7,820 | ₩7,610 | ₩7,610 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩7,570 | ₩7,730 | ₩7,560 | ₩7,690 | +1.59% | 5.8만 |
|---|
| 2026.07.20 | ₩7,980 | ₩8,010 | ₩7,700 | ₩7,720 | -3.26% | 8.3만 |
|---|
| 2026.07.16 | ₩8,070 | ₩8,330 | ₩8,040 | ₩8,040 | -0.37% | 5.6만 |
|---|
| 2026.07.15 | ₩7,920 | ₩8,230 | ₩7,920 | ₩8,120 | +2.53% | 6.1만 |
|---|
| 2026.07.14 | ₩7,830 | ₩8,070 | ₩7,600 | ₩7,940 | +1.40% | 9.3만 |
|---|
| 2026.07.13 | ₩8,100 | ₩8,340 | ₩7,850 | ₩7,890 | -2.59% | 7.2만 |
|---|
| 2026.07.10 | ₩7,780 | ₩8,280 | ₩7,780 | ₩8,100 | +4.11% | 7.3만 |
|---|
| 2026.07.09 | ₩7,800 | ₩8,150 | ₩7,800 | ₩7,870 | +0.90% | 8.2만 |
|---|
| 2026.07.08 | ₩8,150 | ₩8,250 | ₩7,890 | ₩7,950 | -2.45% | 7.4만 |
|---|
| 2026.07.07 | ₩8,180 | ₩8,430 | ₩7,990 | ₩8,190 | +0.12% | 7.2만 |
|---|
| 2026.07.06 | ₩8,140 | ₩8,300 | ₩7,990 | ₩8,170 | +0.37% | 4.7만 |
|---|
| 2026.07.03 | ₩8,160 | ₩8,190 | ₩7,960 | ₩8,140 | -0.25% | 6.1만 |
|---|
| 2026.07.02 | ₩8,290 | ₩8,400 | ₩8,080 | ₩8,110 | -2.17% | 7.8만 |
|---|
| 2026.07.01 | ₩8,410 | ₩8,600 | ₩8,250 | ₩8,460 | +0.59% | 4.6만 |
|---|
| 2026.06.30 | ₩8,520 | ₩8,850 | ₩8,340 | ₩8,420 | -1.17% | 4.8만 |
|---|
| 2026.06.29 | ₩7,930 | ₩8,700 | ₩7,900 | ₩8,640 | +8.95% | 9.2만 |
|---|
| 2026.06.26 | ₩7,920 | ₩8,300 | ₩7,700 | ₩8,000 | +1.01% | 10만 |
|---|
| 2026.06.25 | ₩8,360 | ₩8,590 | ₩8,200 | ₩8,200 | -1.91% | 6.4만 |
|---|
| 2026.06.24 | ₩7,920 | ₩8,350 | ₩7,910 | ₩8,280 | +4.55% | 8.1만 |
|---|
| 2026.06.23 | ₩8,330 | ₩8,390 | ₩8,000 | ₩8,010 | -3.84% | 11.3만 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,760 | ₩8,310 | ₩8,390 | -0.71% | 6.3만 |
|---|
| 2026.06.19 | ₩8,950 | ₩8,950 | ₩8,510 | ₩8,690 | -2.91% | 9만 |
|---|
| 2026.06.18 | ₩9,290 | ₩9,300 | ₩8,900 | ₩8,930 | -3.88% | 9만 |
|---|
| 2026.06.17 | ₩9,210 | ₩9,570 | ₩9,130 | ₩9,360 | +1.63% | 10.7만 |
|---|
| 2026.06.16 | ₩9,280 | ₩9,360 | ₩9,120 | ₩9,190 | -0.97% | 7.7만 |
|---|
| 2026.06.15 | ₩9,190 | ₩9,330 | ₩9,150 | ₩9,230 | +0.44% | 7.6만 |
|---|
| 2026.06.12 | ₩9,150 | ₩9,370 | ₩9,000 | ₩9,070 | -0.87% | 11.3만 |
|---|
| 2026.06.11 | ₩8,550 | ₩9,090 | ₩8,450 | ₩9,010 | +5.38% | 7.4만 |
|---|
| 2026.06.10 | ₩8,740 | ₩8,850 | ₩8,500 | ₩8,740 | 0.00% | 7 |
|---|
| 2026.06.09 | ₩8,430 | ₩8,820 | ₩8,430 | ₩8,730 | +3.56% | 8.5만 |
|---|
| 2026.06.08 | ₩7,900 | ₩8,860 | ₩7,900 | ₩8,450 | +6.96% | 13.2만 |
|---|
| 2026.06.05 | ₩9,290 | ₩9,330 | ₩9,080 | ₩9,130 | -1.72% | 9만 |
|---|
| 2026.06.04 | ₩9,160 | ₩9,470 | ₩9,130 | ₩9,400 | +2.62% | 8.3만 |
|---|
| 2026.06.02 | ₩9,570 | ₩9,570 | ₩9,150 | ₩9,160 | -4.28% | 22.3만 |
|---|
| 2026.06.01 | ₩9,990 | ₩9,990 | ₩9,660 | ₩9,750 | -2.40% | 18.8만 |
|---|
| 2026.05.29 | ₩10,250 | ₩10,330 | ₩9,990 | ₩10,060 | -1.85% | 15.4만 |
|---|
| 2026.05.28 | ₩10,550 | ₩10,550 | ₩9,960 | ₩10,320 | -2.18% | 21.3만 |
|---|
| 2026.05.27 | ₩10,900 | ₩11,000 | ₩10,400 | ₩10,510 | -3.58% | 22.1만 |
|---|
| 2026.05.26 | ₩11,190 | ₩11,260 | ₩10,850 | ₩10,870 | -2.86% | 23.8만 |
|---|
| 2026.05.22 | ₩10,670 | ₩11,190 | ₩10,670 | ₩10,960 | +2.72% | 27.2만 |
|---|
| 2026.05.21 | ₩10,620 | ₩10,870 | ₩10,560 | ₩10,600 | -0.19% | 23.6만 |
|---|
| 2026.05.20 | ₩10,790 | ₩11,090 | ₩10,470 | ₩10,540 | -2.32% | 35.6만 |
|---|
| 2026.05.19 | ₩10,920 | ₩11,280 | ₩10,670 | ₩10,760 | -1.47% | 27.6만 |
|---|
| 2026.05.18 | ₩11,320 | ₩11,800 | ₩10,350 | ₩11,040 | -2.47% | 26.6만 |
|---|
| 2026.05.15 | ₩11,360 | ₩11,370 | ₩10,810 | ₩10,890 | -4.14% | 30.9만 |
|---|
| 2026.05.14 | ₩11,310 | ₩11,530 | ₩11,230 | ₩11,350 | +0.35% | 31.5만 |
|---|
| 2026.05.13 | ₩12,390 | ₩12,490 | ₩11,240 | ₩11,480 | -7.34% | 105.8만 |
|---|
| 2026.05.12 | ₩11,200 | ₩12,310 | ₩10,700 | ₩11,130 | -0.63% | 110.5만 |
|---|
| 2026.05.11 | ₩11,280 | ₩11,600 | ₩11,120 | ₩11,120 | -1.42% | 27만 |
|---|
| 2026.05.08 | ₩11,990 | ₩12,000 | ₩11,250 | ₩11,510 | -4.00% | 59.6만 |
|---|
| 2026.05.07 | ₩11,170 | ₩11,290 | ₩11,010 | ₩11,030 | -1.25% | 15.8만 |
|---|
| 2026.05.06 | ₩11,410 | ₩11,410 | ₩11,110 | ₩11,140 | -2.37% | 20.2만 |
|---|
| 2026.05.04 | ₩11,690 | ₩11,840 | ₩11,410 | ₩11,440 | -2.14% | 20만 |
|---|
| 2026.04.30 | ₩11,810 | ₩11,890 | ₩11,650 | ₩11,690 | -1.02% | 12.5만 |
|---|
| 2026.04.29 | ₩11,760 | ₩12,090 | ₩11,660 | ₩11,910 | +1.28% | 14만 |
|---|
| 2026.04.28 | ₩11,990 | ₩12,110 | ₩11,780 | ₩11,780 | -1.75% | 19.9만 |
|---|
| 2026.04.27 | ₩11,670 | ₩12,140 | ₩11,500 | ₩12,050 | +3.26% | 33.8만 |
|---|
| 2026.04.24 | ₩11,520 | ₩11,710 | ₩11,410 | ₩11,570 | +0.43% | 20.3만 |
|---|
| 2026.04.23 | ₩11,690 | ₩11,700 | ₩11,230 | ₩11,370 | -2.74% | 27.4만 |
|---|
| 2026.04.22 | ₩11,800 | ₩12,050 | ₩11,440 | ₩11,560 | -2.03% | 54.1만 |
|---|
| 2026.04.21 | ₩12,780 | ₩12,810 | ₩11,820 | ₩11,880 | -7.04% | 94.6만 |
|---|
| 2026.04.20 | ₩12,990 | ₩13,600 | ₩12,380 | ₩12,720 | -2.08% | 243.4만 |
|---|
| 2026.04.17 | ₩13,100 | ₩14,400 | ₩12,870 | ₩14,090 | +7.56% | 574만 |
|---|
| 2026.04.16 | ₩10,990 | ₩11,220 | ₩10,900 | ₩11,140 | +1.36% | 13.1만 |
|---|
| 2026.04.15 | ₩11,040 | ₩11,100 | ₩10,800 | ₩10,910 | -1.18% | 12.2만 |
|---|
| 2026.04.14 | ₩11,110 | ₩11,450 | ₩10,800 | ₩10,920 | -1.71% | 27.5만 |
|---|
| 2026.04.13 | ₩10,480 | ₩11,630 | ₩10,380 | ₩11,100 | +5.92% | 54.5만 |
|---|
| 2026.04.10 | ₩10,360 | ₩10,580 | ₩10,360 | ₩10,540 | +1.74% | 5.5만 |
|---|
| 2026.04.09 | ₩10,470 | ₩10,530 | ₩10,310 | ₩10,350 | -1.15% | 3.9만 |
|---|
| 2026.04.08 | ₩10,490 | ₩10,540 | ₩10,270 | ₩10,470 | -0.19% | 8.6만 |
|---|
| 2026.04.07 | ₩10,270 | ₩10,350 | ₩10,060 | ₩10,250 | -0.19% | 6만 |
|---|
| 2026.04.06 | ₩10,370 | ₩10,390 | ₩10,080 | ₩10,100 | -2.60% | 5.2만 |
|---|
| 2026.04.03 | ₩10,340 | ₩10,550 | ₩10,240 | ₩10,320 | -0.19% | 4.2만 |
|---|
| 2026.04.02 | ₩10,920 | ₩11,060 | ₩10,160 | ₩10,260 | -6.04% | 10.3만 |
|---|
| 2026.04.01 | ₩10,600 | ₩10,910 | ₩10,540 | ₩10,900 | +2.83% | 7.6만 |
|---|
| 2026.03.31 | ₩10,640 | ₩10,640 | ₩10,280 | ₩10,350 | -2.73% | 10.5만 |
|---|
| 2026.03.30 | ₩10,920 | ₩10,930 | ₩10,350 | ₩10,750 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩10,650 | ₩11,070 | ₩10,470 | ₩11,030 | +3.57% | 6.8만 |
|---|
| 2026.03.26 | ₩11,030 | ₩11,130 | ₩10,760 | ₩10,800 | -2.09% | 9.4만 |
|---|
| 2026.03.25 | ₩10,970 | ₩11,300 | ₩10,970 | ₩10,990 | +0.18% | 8.4만 |
|---|
| 2026.03.24 | ₩10,900 | ₩11,090 | ₩10,830 | ₩10,930 | +0.28% | 8.8만 |
|---|
| 2026.03.23 | ₩10,990 | ₩10,990 | ₩10,600 | ₩10,620 | -3.37% | 8.2만 |
|---|
| 2026.03.20 | ₩10,770 | ₩11,030 | ₩10,760 | ₩11,000 | +2.14% | 5.7만 |
|---|
| 2026.03.19 | ₩10,960 | ₩10,960 | ₩10,660 | ₩10,750 | -1.92% | 6.6만 |
|---|
| 2026.03.18 | ₩11,050 | ₩11,140 | ₩10,950 | ₩11,010 | -0.36% | 5.2만 |
|---|
| 2026.03.17 | ₩10,900 | ₩11,070 | ₩10,820 | ₩10,980 | +0.73% | 6만 |
|---|
| 2026.03.16 | ₩10,860 | ₩11,000 | ₩10,680 | ₩10,770 | -0.83% | 5.5만 |
|---|
| 2026.03.13 | ₩10,800 | ₩11,080 | ₩10,650 | ₩11,000 | +1.85% | 5.4만 |
|---|
| 2026.03.12 | ₩11,000 | ₩11,020 | ₩10,810 | ₩10,980 | -0.18% | 4.7만 |
|---|
| 2026.03.11 | ₩11,000 | ₩11,200 | ₩10,840 | ₩10,960 | -0.36% | 8.5만 |
|---|
| 2026.03.10 | ₩10,910 | ₩10,990 | ₩10,660 | ₩10,930 | +0.18% | 8.7만 |
|---|
| 2026.03.09 | ₩10,500 | ₩10,560 | ₩10,150 | ₩10,500 | 0.00% | 11.9만 |
|---|
| 2026.03.06 | ₩10,700 | ₩11,180 | ₩10,640 | ₩11,030 | +3.08% | 8.7만 |
|---|
| 2026.03.05 | ₩10,370 | ₩11,280 | ₩10,370 | ₩11,100 | +7.04% | 18.6만 |
|---|
| 2026.03.04 | ₩10,550 | ₩10,980 | ₩9,700 | ₩10,150 | -3.79% | 31.9만 |
|---|
| 2026.03.03 | ₩11,810 | ₩11,940 | ₩11,300 | ₩11,300 | -4.32% | 25.1만 |
|---|
| 2026.02.27 | ₩12,830 | ₩12,950 | ₩12,160 | ₩12,230 | -4.68% | 40.2만 |
|---|
| 2026.02.26 | ₩12,460 | ₩12,480 | ₩12,130 | ₩12,130 | -2.65% | 23.8만 |
|---|
| 2026.02.25 | ₩12,640 | ₩12,660 | ₩12,410 | ₩12,430 | -1.66% | 18.6만 |
|---|
| 2026.02.24 | ₩12,730 | ₩12,740 | ₩12,550 | ₩12,600 | -1.02% | 15.6만 |
|---|
| 2026.02.23 | ₩12,490 | ₩12,840 | ₩12,420 | ₩12,600 | +0.88% | 19.9만 |
|---|
| 2026.02.20 | ₩12,620 | ₩12,760 | ₩12,480 | ₩12,500 | -0.95% | 16만 |
|---|
| 2026.02.19 | ₩12,590 | ₩12,800 | ₩12,410 | ₩12,730 | +1.11% | 16.1만 |
|---|
| 2026.02.13 | ₩12,720 | ₩12,720 | ₩12,460 | ₩12,580 | -1.10% | 12.3만 |
|---|
| 2026.02.12 | ₩12,760 | ₩12,840 | ₩12,540 | ₩12,800 | +0.31% | 12.8만 |
|---|
| 2026.02.11 | ₩12,900 | ₩12,980 | ₩12,680 | ₩12,700 | -1.55% | 10.7만 |
|---|
| 2026.02.10 | ₩12,650 | ₩13,000 | ₩12,630 | ₩12,940 | +2.29% | 17만 |
|---|
| 2026.02.09 | ₩12,680 | ₩12,980 | ₩12,590 | ₩12,650 | -0.24% | 15.2만 |
|---|
| 2026.02.06 | ₩12,700 | ₩13,200 | ₩12,310 | ₩12,620 | -0.63% | 21.2만 |
|---|
| 2026.02.05 | ₩13,160 | ₩13,350 | ₩12,820 | ₩12,970 | -1.44% | 19만 |
|---|
| 2026.02.04 | ₩12,750 | ₩13,000 | ₩12,730 | ₩12,910 | +1.25% | 14.1만 |
|---|
| 2026.02.03 | ₩12,800 | ₩12,920 | ₩12,610 | ₩12,890 | +0.70% | 12만 |
|---|
| 2026.02.02 | ₩12,950 | ₩13,020 | ₩12,520 | ₩12,590 | -2.78% | 17.1만 |
|---|
| 2026.01.30 | ₩13,200 | ₩13,280 | ₩12,870 | ₩13,010 | -1.44% | 18.9만 |
|---|
| 2026.01.29 | ₩13,150 | ₩13,540 | ₩12,880 | ₩13,310 | +1.22% | 20.9만 |
|---|
| 2026.01.28 | ₩13,310 | ₩13,610 | ₩13,140 | ₩13,240 | -0.53% | 31.6만 |
|---|
| 2026.01.27 | ₩13,040 | ₩13,070 | ₩12,810 | ₩12,990 | -0.38% | 14.1만 |
|---|
| 2026.01.26 | ₩12,810 | ₩13,220 | ₩12,650 | ₩12,950 | +1.09% | 24.9만 |
|---|
| 2026.01.23 | ₩12,310 | ₩12,720 | ₩12,210 | ₩12,710 | +3.25% | 20.5만 |
|---|
| 2026.01.22 | ₩12,370 | ₩12,370 | ₩12,000 | ₩12,310 | -0.49% | 17만 |
|---|
| 2026.01.21 | ₩12,620 | ₩12,660 | ₩12,090 | ₩12,170 | -3.57% | 23.2만 |
|---|
| 2026.01.20 | ₩12,550 | ₩12,960 | ₩12,540 | ₩12,780 | +1.83% | 15.6만 |
|---|
| 2026.01.19 | ₩12,740 | ₩12,740 | ₩12,500 | ₩12,600 | -1.10% | 19.1만 |
|---|
| 2026.01.16 | ₩12,900 | ₩12,920 | ₩12,640 | ₩12,740 | -1.24% | 17.5만 |
|---|
| 2026.01.15 | ₩12,990 | ₩12,990 | ₩12,600 | ₩12,900 | -0.69% | 15.7만 |
|---|
| 2026.01.14 | ₩13,100 | ₩13,220 | ₩12,940 | ₩12,990 | -0.84% | 10.2만 |
|---|
| 2026.01.13 | ₩13,040 | ₩13,150 | ₩12,700 | ₩13,090 | +0.38% | 16.4만 |
|---|
| 2026.01.12 | ₩13,130 | ₩13,240 | ₩13,000 | ₩13,080 | -0.38% | 11.4만 |
|---|
| 2026.01.09 | ₩13,110 | ₩13,270 | ₩13,000 | ₩13,080 | -0.23% | 13.1만 |
|---|
| 2026.01.08 | ₩13,490 | ₩13,610 | ₩13,100 | ₩13,200 | -2.15% | 18만 |
|---|
| 2026.01.07 | ₩13,830 | ₩13,830 | ₩13,440 | ₩13,570 | -1.88% | 17.7만 |
|---|
| 2026.01.06 | ₩13,830 | ₩13,870 | ₩13,630 | ₩13,700 | -0.94% | 19.1만 |
|---|
| 2026.01.05 | ₩14,000 | ₩14,000 | ₩13,780 | ₩13,810 | -1.36% | 17.1만 |
|---|
| 2026.01.02 | ₩14,040 | ₩14,280 | ₩13,930 | ₩13,940 | -0.71% | 20.9만 |
|---|
| 2025.12.30 | ₩14,000 | ₩14,140 | ₩13,880 | ₩14,040 | +0.29% | 16.1만 |
|---|
| 2025.12.29 | ₩13,950 | ₩14,180 | ₩13,730 | ₩14,080 | +0.93% | 22.8만 |
|---|
| 2025.12.26 | ₩14,200 | ₩14,330 | ₩13,950 | ₩13,950 | -1.76% | 23.6만 |
|---|
| 2025.12.24 | ₩14,320 | ₩14,550 | ₩14,200 | ₩14,280 | -0.28% | 18.2만 |
|---|
| 2025.12.23 | ₩14,570 | ₩14,770 | ₩14,150 | ₩14,320 | -1.72% | 27.7만 |
|---|
| 2025.12.22 | ₩14,550 | ₩14,720 | ₩14,410 | ₩14,590 | +0.27% | 27.9만 |
|---|
| 2025.12.19 | ₩14,400 | ₩14,890 | ₩14,210 | ₩14,400 | 0.00% | 31.7만 |
|---|
| 2025.12.18 | ₩14,000 | ₩14,390 | ₩13,700 | ₩14,320 | +2.29% | 28.7만 |
|---|
| 2025.12.17 | ₩14,450 | ₩14,970 | ₩14,170 | ₩14,200 | -1.73% | 34.4만 |
|---|
| 2025.12.16 | ₩14,170 | ₩14,850 | ₩14,020 | ₩14,440 | +1.91% | 67.4만 |
|---|
| 2025.12.15 | ₩14,410 | ₩14,560 | ₩14,050 | ₩14,180 | -1.60% | 41.8만 |
|---|
| 2025.12.12 | ₩15,410 | ₩15,550 | ₩14,240 | ₩14,420 | -6.42% | 115.2만 |
|---|
| 2025.12.11 | ₩14,850 | ₩15,680 | ₩14,850 | ₩15,340 | +3.30% | 128.5만 |
|---|
| 2025.12.10 | ₩14,500 | ₩14,850 | ₩14,450 | ₩14,750 | +1.72% | 31.9만 |
|---|
| 2025.12.09 | ₩14,780 | ₩14,870 | ₩14,490 | ₩14,500 | -1.89% | 28.4만 |
|---|
| 2025.12.08 | ₩14,770 | ₩15,360 | ₩14,570 | ₩14,770 | 0.00% | 53.7만 |
|---|
| 2025.12.05 | ₩14,650 | ₩14,790 | ₩14,440 | ₩14,770 | +0.82% | 25만 |
|---|
| 2025.12.04 | ₩15,060 | ₩15,110 | ₩14,530 | ₩14,620 | -2.92% | 29.5만 |
|---|
| 2025.12.03 | ₩14,840 | ₩15,230 | ₩14,770 | ₩15,050 | +1.42% | 35.9만 |
|---|
| 2025.12.02 | ₩14,730 | ₩14,800 | ₩14,310 | ₩14,800 | +0.48% | 24.9만 |
|---|
| 2025.12.01 | ₩14,530 | ₩15,240 | ₩14,510 | ₩14,730 | +1.38% | 46.6만 |
|---|
| 2025.11.28 | ₩14,380 | ₩14,600 | ₩14,200 | ₩14,520 | +0.97% | 27.8만 |
|---|
| 2025.11.27 | ₩14,840 | ₩15,200 | ₩14,250 | ₩14,360 | -3.23% | 49.3만 |
|---|
| 2025.11.26 | ₩14,200 | ₩15,260 | ₩14,200 | ₩14,760 | +3.94% | 73.4만 |
|---|
| 2025.11.25 | ₩13,740 | ₩14,330 | ₩13,700 | ₩14,200 | +3.35% | 40만 |
|---|
| 2025.11.24 | ₩14,090 | ₩14,470 | ₩13,430 | ₩13,610 | -3.41% | 39.9만 |
|---|
| 2025.11.21 | ₩13,980 | ₩14,350 | ₩13,660 | ₩13,830 | -1.07% | 36.5만 |
|---|
| 2025.11.20 | ₩13,600 | ₩14,380 | ₩13,600 | ₩14,260 | +4.85% | 33.2만 |
|---|
| 2025.11.19 | ₩13,970 | ₩14,070 | ₩13,400 | ₩13,530 | -3.15% | 44.5만 |
|---|
| 2025.11.18 | ₩14,510 | ₩14,510 | ₩13,950 | ₩13,980 | -3.65% | 40만 |
|---|
| 2025.11.17 | ₩14,750 | ₩14,820 | ₩14,360 | ₩14,590 | -1.08% | 37.1만 |
|---|
| 2025.11.14 | ₩14,370 | ₩15,540 | ₩14,260 | ₩14,640 | +1.88% | 142.4만 |
|---|
| 2025.11.13 | ₩14,470 | ₩14,770 | ₩14,250 | ₩14,520 | +0.35% | 41.8만 |
|---|
| 2025.11.12 | ₩14,170 | ₩14,700 | ₩14,100 | ₩14,470 | +2.12% | 52만 |
|---|
| 2025.11.11 | ₩14,440 | ₩14,480 | ₩14,040 | ₩14,120 | -2.22% | 38.6만 |
|---|
| 2025.11.10 | ₩13,930 | ₩14,580 | ₩13,930 | ₩14,270 | +2.44% | 41.8만 |
|---|
| 2025.11.07 | ₩14,160 | ₩14,750 | ₩13,770 | ₩13,930 | -1.62% | 48.8만 |
|---|
| 2025.11.06 | ₩14,310 | ₩14,740 | ₩13,910 | ₩14,280 | -0.21% | 63.3만 |
|---|
| 2025.11.05 | ₩14,890 | ₩14,980 | ₩13,750 | ₩14,160 | -4.90% | 98.2만 |
|---|
| 2025.11.04 | ₩13,300 | ₩15,700 | ₩13,300 | ₩14,600 | +9.77% | 284.1만 |
|---|
| 2025.11.03 | ₩13,550 | ₩13,850 | ₩13,290 | ₩13,330 | -1.62% | 43.9만 |
|---|
| 2025.10.31 | ₩13,530 | ₩13,700 | ₩13,350 | ₩13,550 | +0.15% | 32.8만 |
|---|
| 2025.10.30 | ₩14,100 | ₩14,400 | ₩13,100 | ₩13,530 | -4.04% | 74.8만 |
|---|
| 2025.10.29 | ₩15,720 | ₩15,750 | ₩13,850 | ₩14,010 | -10.88% | 159.8만 |
|---|
| 2025.10.28 | ₩14,950 | ₩15,900 | ₩14,570 | ₩15,690 | +4.95% | 185.2만 |
|---|
| 2025.10.27 | ₩13,730 | ₩15,430 | ₩13,730 | ₩14,880 | +8.38% | 246.5만 |
|---|
| 2025.10.24 | ₩12,940 | ₩14,950 | ₩12,920 | ₩13,700 | +5.87% | 233.4만 |
|---|
| 2025.10.23 | ₩13,170 | ₩13,300 | ₩12,900 | ₩12,920 | -1.90% | 18만 |
|---|
| 2025.10.22 | ₩13,220 | ₩13,220 | ₩13,020 | ₩13,170 | -0.38% | 15.7만 |
|---|
| 2025.10.21 | ₩13,000 | ₩13,500 | ₩13,000 | ₩13,220 | +1.69% | 27.1만 |
|---|
| 2025.10.20 | ₩12,810 | ₩13,080 | ₩12,660 | ₩12,980 | +1.33% | 19.2만 |
|---|
| 2025.10.17 | ₩13,130 | ₩13,200 | ₩12,790 | ₩12,810 | -2.44% | 26.2만 |
|---|
| 2025.10.16 | ₩12,870 | ₩13,560 | ₩12,870 | ₩13,130 | +2.02% | 42.6만 |
|---|
| 2025.10.15 | ₩12,860 | ₩13,110 | ₩12,820 | ₩13,000 | +1.09% | 16.7만 |
|---|
| 2025.10.14 | ₩12,730 | ₩13,100 | ₩12,700 | ₩12,860 | +1.02% | 27.6만 |
|---|
| 2025.10.13 | ₩12,600 | ₩12,770 | ₩12,230 | ₩12,700 | +0.79% | 19.2만 |
|---|
| 2025.10.10 | ₩13,310 | ₩13,370 | ₩12,530 | ₩12,660 | -4.88% | 41.7만 |
|---|