시장 데이터를 불러오는 중
전체 종목
한국파마 과거 주가
032300.KQ · KOSDAQ
주요 제품·사업: 완제의약품(정신신경계, 소화기계, 순환기계, 항생항균, 기타)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032300.KQ · KOSDAQ
주요 제품·사업: 완제의약품(정신신경계, 소화기계, 순환기계, 항생항균, 기타)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,580 | ₩8,610 | ₩8,300 | ₩8,300 | -3.26% | 2.2만 |
| 2026.10.08 | ₩8,770 | ₩8,930 | ₩8,570 | ₩8,570 | -2.28% | 12.8만 |
| 2026.10.07 | ₩8,680 | ₩9,930 | ₩8,410 | ₩9,030 | +4.03% | 139.4만 |
| 2026.10.06 | ₩8,600 | ₩8,690 | ₩8,410 | ₩8,600 | 0.00% | 23.2만 |
| 2026.10.02 | ₩7,500 | ₩9,500 | ₩7,460 | ₩8,720 | +16.27% | 202.4만 |
| 2026.10.01 | ₩7,330 | ₩7,500 | ₩7,230 | ₩7,500 | +2.32% | 6.4천 |
| 2026.09.30 | ₩7,380 | ₩7,380 | ₩7,240 | ₩7,330 | -0.68% | 2.8천 |
| 2026.09.29 | ₩7,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,180 |
| ₩7,260 |
| -2.81% |
| 5천 |
| 2026.09.28 | ₩7,240 | ₩7,320 | ₩7,190 | ₩7,220 | -0.28% | 4.9천 |
|---|
| 2026.09.23 | ₩7,240 | ₩7,370 | ₩7,170 | ₩7,240 | 0.00% | 4.7천 |
|---|
| 2026.09.22 | ₩7,300 | ₩7,580 | ₩7,180 | ₩7,220 | -1.10% | 4.3천 |
|---|
| 2026.09.21 | ₩7,500 | ₩7,560 | ₩7,200 | ₩7,210 | -3.87% | 9천 |
|---|
| 2026.09.18 | ₩7,500 | ₩7,500 | ₩7,380 | ₩7,450 | -0.67% | 3.4천 |
|---|
| 2026.09.17 | ₩7,370 | ₩7,490 | ₩7,310 | ₩7,430 | +0.81% | 2.7천 |
|---|
| 2026.09.16 | ₩7,460 | ₩7,460 | ₩7,230 | ₩7,370 | -1.21% | 6.8천 |
|---|
| 2026.09.15 | ₩7,390 | ₩7,460 | ₩7,320 | ₩7,450 | +0.81% | 5.8천 |
|---|
| 2026.09.14 | ₩7,620 | ₩7,620 | ₩7,320 | ₩7,460 | -2.10% | 1만 |
|---|
| 2026.09.11 | ₩7,790 | ₩7,790 | ₩7,560 | ₩7,620 | -2.18% | 2.9천 |
|---|
| 2026.09.10 | ₩7,850 | ₩7,850 | ₩7,570 | ₩7,670 | -2.29% | 3.4천 |
|---|
| 2026.09.09 | ₩7,970 | ₩7,970 | ₩7,650 | ₩7,710 | -3.26% | 7.9천 |
|---|
| 2026.09.08 | ₩7,820 | ₩7,980 | ₩7,700 | ₩7,820 | 0.00% | 6.2천 |
|---|
| 2026.09.07 | ₩8,040 | ₩8,040 | ₩7,500 | ₩7,890 | -1.87% | 3.7만 |
|---|
| 2026.09.04 | ₩7,700 | ₩8,050 | ₩7,700 | ₩8,000 | +3.90% | 1.5만 |
|---|
| 2026.09.03 | ₩7,870 | ₩7,970 | ₩7,690 | ₩7,700 | -2.16% | 1.3만 |
|---|
| 2026.09.02 | ₩7,990 | ₩7,990 | ₩7,800 | ₩7,870 | -1.50% | 1.1만 |
|---|
| 2026.09.01 | ₩7,990 | ₩8,020 | ₩7,830 | ₩7,990 | 0.00% | 4.4천 |
|---|
| 2026.08.31 | ₩8,020 | ₩8,020 | ₩7,740 | ₩7,950 | -0.87% | 3.3천 |
|---|
| 2026.08.28 | ₩7,960 | ₩8,030 | ₩7,850 | ₩7,980 | +0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩7,950 | ₩8,010 | ₩7,870 | ₩7,970 | +0.25% | 6천 |
|---|
| 2026.08.26 | ₩8,070 | ₩8,070 | ₩7,870 | ₩7,910 | -1.98% | 2.8천 |
|---|
| 2026.08.25 | ₩7,860 | ₩7,980 | ₩7,520 | ₩7,930 | +0.89% | 7.6천 |
|---|
| 2026.08.24 | ₩7,580 | ₩8,150 | ₩7,580 | ₩7,900 | +4.22% | 8.6천 |
|---|
| 2026.08.21 | ₩7,880 | ₩7,900 | ₩7,450 | ₩7,540 | -4.31% | 1.1만 |
|---|
| 2026.08.20 | ₩7,710 | ₩7,980 | ₩7,710 | ₩7,840 | +1.69% | 3.2천 |
|---|
| 2026.08.19 | ₩8,000 | ₩8,010 | ₩7,640 | ₩7,750 | -3.13% | 8.4천 |
|---|
| 2026.08.18 | ₩8,180 | ₩8,180 | ₩7,880 | ₩7,960 | -2.69% | 1.3만 |
|---|
| 2026.08.14 | ₩8,090 | ₩8,210 | ₩8,000 | ₩8,140 | +0.62% | 1.3만 |
|---|
| 2026.08.13 | ₩8,190 | ₩8,190 | ₩7,960 | ₩8,040 | -1.83% | 6.6천 |
|---|
| 2026.08.12 | ₩8,120 | ₩8,200 | ₩7,950 | ₩8,080 | -0.49% | 1.3만 |
|---|
| 2026.08.11 | ₩8,040 | ₩8,180 | ₩8,000 | ₩8,180 | +1.74% | 1.5만 |
|---|
| 2026.08.10 | ₩7,710 | ₩8,050 | ₩7,710 | ₩8,050 | +4.41% | 8.7천 |
|---|
| 2026.08.07 | ₩7,700 | ₩7,870 | ₩7,640 | ₩7,750 | +0.65% | 5.2천 |
|---|
| 2026.08.06 | ₩7,760 | ₩7,850 | ₩7,720 | ₩7,790 | +0.39% | 4.9천 |
|---|
| 2026.08.05 | ₩7,790 | ₩7,900 | ₩7,720 | ₩7,820 | +0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩7,270 | ₩7,810 | ₩7,270 | ₩7,790 | +7.15% | 1.4만 |
|---|
| 2026.08.03 | ₩7,110 | ₩7,770 | ₩7,110 | ₩7,310 | +2.81% | 2.1만 |
|---|
| 2026.07.31 | ₩6,980 | ₩7,430 | ₩6,980 | ₩7,110 | +1.86% | 9.1천 |
|---|
| 2026.07.30 | ₩6,350 | ₩7,440 | ₩6,350 | ₩7,030 | +10.71% | 1.1만 |
|---|
| 2026.07.29 | ₩7,180 | ₩7,290 | ₩6,680 | ₩6,800 | -5.29% | 3.6만 |
|---|
| 2026.07.28 | ₩7,570 | ₩7,590 | ₩7,170 | ₩7,170 | -5.28% | 1.5만 |
|---|
| 2026.07.27 | ₩7,520 | ₩7,670 | ₩7,290 | ₩7,450 | -0.93% | 2.1만 |
|---|
| 2026.07.24 | ₩7,590 | ₩7,750 | ₩7,430 | ₩7,510 | -1.05% | 8.9천 |
|---|
| 2026.07.23 | ₩7,390 | ₩7,710 | ₩7,390 | ₩7,510 | +1.62% | 2.7천 |
|---|
| 2026.07.22 | ₩7,470 | ₩7,640 | ₩7,350 | ₩7,450 | -0.27% | 1.3만 |
|---|
| 2026.07.21 | ₩7,140 | ₩7,550 | ₩7,140 | ₩7,430 | +4.06% | 2만 |
|---|
| 2026.07.20 | ₩7,720 | ₩7,720 | ₩7,440 | ₩7,440 | -3.63% | 8.7천 |
|---|
| 2026.07.16 | ₩7,790 | ₩7,860 | ₩7,610 | ₩7,720 | -0.90% | 6.1천 |
|---|
| 2026.07.15 | ₩7,380 | ₩7,820 | ₩7,380 | ₩7,790 | +5.56% | 7.9천 |
|---|
| 2026.07.14 | ₩7,600 | ₩7,600 | ₩7,180 | ₩7,520 | -1.05% | 4.9만 |
|---|
| 2026.07.13 | ₩8,000 | ₩8,010 | ₩7,400 | ₩7,400 | -7.50% | 2.2만 |
|---|
| 2026.07.10 | ₩7,780 | ₩8,050 | ₩7,780 | ₩7,960 | +2.31% | 1.1만 |
|---|
| 2026.07.09 | ₩7,600 | ₩7,920 | ₩7,450 | ₩7,780 | +2.37% | 3.3만 |
|---|
| 2026.07.08 | ₩7,870 | ₩8,100 | ₩7,600 | ₩7,700 | -2.16% | 1.8만 |
|---|
| 2026.07.07 | ₩8,060 | ₩8,170 | ₩7,780 | ₩7,930 | -1.61% | 4.3만 |
|---|
| 2026.07.06 | ₩8,100 | ₩8,300 | ₩7,980 | ₩8,060 | -0.49% | 7.4천 |
|---|
| 2026.07.03 | ₩8,060 | ₩8,200 | ₩7,890 | ₩8,150 | +1.12% | 2.9만 |
|---|
| 2026.07.02 | ₩8,280 | ₩8,350 | ₩8,010 | ₩8,010 | -3.26% | 1.2만 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,450 | ₩8,010 | ₩8,340 | +3.60% | 7.4천 |
|---|
| 2026.06.30 | ₩8,380 | ₩8,500 | ₩7,940 | ₩8,050 | -3.94% | 1만 |
|---|
| 2026.06.29 | ₩7,250 | ₩8,400 | ₩7,250 | ₩8,380 | +15.59% | 2.4만 |
|---|
| 2026.06.26 | ₩8,000 | ₩8,030 | ₩7,210 | ₩7,250 | -9.38% | 3.8만 |
|---|
| 2026.06.25 | ₩7,760 | ₩8,210 | ₩7,760 | ₩8,000 | +3.09% | 1.2만 |
|---|
| 2026.06.24 | ₩7,970 | ₩8,360 | ₩7,930 | ₩8,050 | +1.00% | 2만 |
|---|
| 2026.06.23 | ₩8,200 | ₩8,540 | ₩7,930 | ₩8,040 | -1.95% | 2.1만 |
|---|
| 2026.06.22 | ₩8,430 | ₩8,650 | ₩8,350 | ₩8,400 | -0.36% | 1.6만 |
|---|
| 2026.06.19 | ₩8,690 | ₩8,940 | ₩8,370 | ₩8,380 | -3.57% | 2만 |
|---|
| 2026.06.18 | ₩9,000 | ₩9,100 | ₩8,880 | ₩8,930 | -0.78% | 1.2만 |
|---|
| 2026.06.17 | ₩9,000 | ₩9,120 | ₩8,860 | ₩9,000 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩8,930 | ₩9,030 | ₩8,880 | ₩9,000 | +0.78% | 7.4천 |
|---|
| 2026.06.15 | ₩8,970 | ₩9,070 | ₩8,830 | ₩8,930 | -0.45% | 9.8천 |
|---|
| 2026.06.12 | ₩8,660 | ₩9,020 | ₩8,660 | ₩8,950 | +3.35% | 1.1만 |
|---|
| 2026.06.11 | ₩8,610 | ₩8,780 | ₩8,290 | ₩8,650 | +0.46% | 9.9천 |
|---|
| 2026.06.10 | ₩8,670 | ₩8,790 | ₩8,260 | ₩8,600 | -0.81% | 6.6천 |
|---|
| 2026.06.09 | ₩8,280 | ₩8,760 | ₩8,280 | ₩8,670 | +4.71% | 2.6만 |
|---|
| 2026.06.08 | ₩8,570 | ₩8,900 | ₩8,260 | ₩8,270 | -3.50% | 2.5만 |
|---|
| 2026.06.05 | ₩8,640 | ₩9,160 | ₩8,630 | ₩8,920 | +3.24% | 1.7만 |
|---|
| 2026.06.04 | ₩9,400 | ₩9,420 | ₩8,880 | ₩8,890 | -5.43% | 2.1만 |
|---|
| 2026.06.02 | ₩8,860 | ₩9,480 | ₩8,700 | ₩9,390 | +5.98% | 5.3만 |
|---|
| 2026.06.01 | ₩9,440 | ₩9,570 | ₩9,080 | ₩9,130 | -3.28% | 4.2만 |
|---|
| 2026.05.29 | ₩9,670 | ₩9,860 | ₩9,400 | ₩9,440 | -2.38% | 3만 |
|---|
| 2026.05.28 | ₩10,030 | ₩10,060 | ₩9,400 | ₩9,660 | -3.69% | 3.8만 |
|---|
| 2026.05.27 | ₩10,270 | ₩10,430 | ₩10,010 | ₩10,030 | -2.34% | 3.9만 |
|---|
| 2026.05.26 | ₩10,720 | ₩10,730 | ₩10,290 | ₩10,350 | -3.45% | 2.1만 |
|---|
| 2026.05.22 | ₩10,230 | ₩10,650 | ₩10,230 | ₩10,650 | +4.11% | 1.1만 |
|---|
| 2026.05.21 | ₩10,200 | ₩10,450 | ₩10,140 | ₩10,150 | -0.49% | 1.7만 |
|---|
| 2026.05.20 | ₩10,490 | ₩10,500 | ₩10,150 | ₩10,160 | -3.15% | 1.7만 |
|---|
| 2026.05.19 | ₩10,440 | ₩11,060 | ₩10,420 | ₩10,490 | +0.48% | 2.5만 |
|---|
| 2026.05.18 | ₩10,150 | ₩10,700 | ₩10,140 | ₩10,420 | +2.66% | 2.3만 |
|---|
| 2026.05.15 | ₩10,800 | ₩10,800 | ₩10,200 | ₩10,200 | -5.56% | 4.4만 |
|---|
| 2026.05.14 | ₩10,700 | ₩10,740 | ₩10,580 | ₩10,620 | -0.75% | 2.1만 |
|---|
| 2026.05.13 | ₩10,530 | ₩10,740 | ₩10,530 | ₩10,700 | +1.61% | 1.4만 |
|---|
| 2026.05.12 | ₩10,840 | ₩10,840 | ₩10,200 | ₩10,520 | -2.95% | 5.2만 |
|---|
| 2026.05.11 | ₩11,080 | ₩11,140 | ₩10,820 | ₩10,840 | -2.17% | 2.6만 |
|---|
| 2026.05.08 | ₩11,120 | ₩11,290 | ₩11,010 | ₩11,080 | -0.36% | 1.7만 |
|---|
| 2026.05.07 | ₩11,050 | ₩11,250 | ₩11,010 | ₩11,100 | +0.45% | 2.4만 |
|---|
| 2026.05.06 | ₩11,480 | ₩11,600 | ₩11,000 | ₩11,030 | -3.92% | 4.4만 |
|---|
| 2026.05.04 | ₩11,620 | ₩12,000 | ₩11,460 | ₩11,480 | -1.20% | 2.9만 |
|---|
| 2026.04.30 | ₩11,850 | ₩11,850 | ₩11,560 | ₩11,600 | -2.11% | 1.8만 |
|---|
| 2026.04.29 | ₩11,850 | ₩11,900 | ₩11,650 | ₩11,850 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩11,790 | ₩11,890 | ₩11,690 | ₩11,750 | -0.34% | 2.3만 |
|---|
| 2026.04.27 | ₩11,840 | ₩11,960 | ₩11,780 | ₩11,790 | -0.42% | 1.9만 |
|---|
| 2026.04.24 | ₩12,010 | ₩12,040 | ₩11,720 | ₩11,940 | -0.58% | 1.3만 |
|---|
| 2026.04.23 | ₩11,790 | ₩11,930 | ₩11,670 | ₩11,720 | -0.59% | 1.9만 |
|---|
| 2026.04.22 | ₩11,900 | ₩11,910 | ₩11,710 | ₩11,740 | -1.34% | 1.1만 |
|---|
| 2026.04.21 | ₩12,110 | ₩12,110 | ₩11,880 | ₩11,890 | -1.82% | 1.4만 |
|---|
| 2026.04.20 | ₩11,970 | ₩12,160 | ₩11,910 | ₩12,040 | +0.58% | 2.3만 |
|---|
| 2026.04.17 | ₩11,700 | ₩12,350 | ₩11,700 | ₩12,180 | +4.10% | 9.6만 |
|---|
| 2026.04.16 | ₩11,570 | ₩11,790 | ₩11,570 | ₩11,700 | +1.12% | 1.2만 |
|---|
| 2026.04.15 | ₩11,620 | ₩11,620 | ₩11,270 | ₩11,570 | -0.43% | 2.4만 |
|---|
| 2026.04.14 | ₩11,250 | ₩11,500 | ₩11,200 | ₩11,430 | +1.60% | 2.2만 |
|---|
| 2026.04.13 | ₩11,230 | ₩11,300 | ₩11,060 | ₩11,250 | +0.18% | 5.9천 |
|---|
| 2026.04.10 | ₩10,950 | ₩11,260 | ₩10,950 | ₩11,250 | +2.74% | 1.6만 |
|---|
| 2026.04.09 | ₩11,200 | ₩11,200 | ₩10,920 | ₩10,930 | -2.41% | 1.7만 |
|---|
| 2026.04.08 | ₩11,000 | ₩11,330 | ₩10,970 | ₩11,190 | +1.73% | 2.1만 |
|---|
| 2026.04.07 | ₩10,810 | ₩11,290 | ₩10,780 | ₩10,880 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩11,050 | ₩11,240 | ₩10,780 | ₩10,800 | -2.26% | 1.4만 |
|---|
| 2026.04.03 | ₩11,110 | ₩11,370 | ₩11,050 | ₩11,050 | -0.54% | 1.1만 |
|---|
| 2026.04.02 | ₩11,650 | ₩11,740 | ₩11,080 | ₩11,090 | -4.81% | 1.9만 |
|---|
| 2026.04.01 | ₩11,350 | ₩11,640 | ₩11,350 | ₩11,620 | +2.38% | 1.5만 |
|---|
| 2026.03.31 | ₩11,410 | ₩11,600 | ₩11,100 | ₩11,100 | -2.72% | 2.5만 |
|---|
| 2026.03.30 | ₩11,450 | ₩11,720 | ₩11,420 | ₩11,600 | +1.31% | 1만 |
|---|
| 2026.03.27 | ₩11,550 | ₩11,940 | ₩11,250 | ₩11,740 | +1.65% | 3.3만 |
|---|
| 2026.03.26 | ₩12,000 | ₩12,000 | ₩11,540 | ₩11,560 | -3.67% | 1.8만 |
|---|
| 2026.03.25 | ₩11,410 | ₩12,000 | ₩11,400 | ₩12,000 | +5.17% | 1.5만 |
|---|
| 2026.03.24 | ₩11,650 | ₩11,650 | ₩11,300 | ₩11,400 | -2.15% | 1.7만 |
|---|
| 2026.03.23 | ₩11,800 | ₩11,800 | ₩11,340 | ₩11,400 | -3.39% | 2.9만 |
|---|
| 2026.03.20 | ₩11,960 | ₩12,130 | ₩11,860 | ₩11,860 | -0.84% | 2.3만 |
|---|
| 2026.03.19 | ₩12,200 | ₩12,200 | ₩11,850 | ₩11,950 | -2.05% | 3.2만 |
|---|
| 2026.03.18 | ₩12,350 | ₩12,410 | ₩12,170 | ₩12,200 | -1.21% | 4.5만 |
|---|
| 2026.03.17 | ₩12,130 | ₩12,450 | ₩12,130 | ₩12,350 | +1.81% | 2.9만 |
|---|
| 2026.03.16 | ₩12,240 | ₩12,280 | ₩12,100 | ₩12,130 | -0.90% | 1.4만 |
|---|
| 2026.03.13 | ₩11,850 | ₩12,440 | ₩11,850 | ₩12,220 | +3.12% | 2.5만 |
|---|
| 2026.03.12 | ₩12,300 | ₩12,350 | ₩12,100 | ₩12,100 | -1.63% | 1.3만 |
|---|
| 2026.03.11 | ₩12,340 | ₩12,450 | ₩12,150 | ₩12,170 | -1.38% | 2.1만 |
|---|
| 2026.03.10 | ₩12,260 | ₩12,630 | ₩12,140 | ₩12,330 | +0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩12,210 | ₩12,310 | ₩11,970 | ₩12,130 | -0.66% | 3.3만 |
|---|
| 2026.03.06 | ₩12,500 | ₩12,880 | ₩12,350 | ₩12,740 | +1.92% | 3만 |
|---|
| 2026.03.05 | ₩11,800 | ₩12,840 | ₩11,800 | ₩12,730 | +7.88% | 5.5만 |
|---|
| 2026.03.04 | ₩12,910 | ₩13,000 | ₩11,500 | ₩11,690 | -9.45% | 8.6만 |
|---|
| 2026.03.03 | ₩13,600 | ₩13,600 | ₩13,020 | ₩13,050 | -4.04% | 5.8만 |
|---|
| 2026.02.27 | ₩13,570 | ₩14,200 | ₩13,550 | ₩13,650 | +0.59% | 7.5만 |
|---|
| 2026.02.26 | ₩14,090 | ₩14,170 | ₩13,500 | ₩13,540 | -3.90% | 7.7만 |
|---|
| 2026.02.25 | ₩13,940 | ₩14,200 | ₩13,770 | ₩14,090 | +1.08% | 9만 |
|---|
| 2026.02.24 | ₩13,800 | ₩14,420 | ₩13,650 | ₩13,850 | +0.36% | 15만 |
|---|
| 2026.02.23 | ₩13,670 | ₩14,110 | ₩13,640 | ₩13,840 | +1.24% | 12.7만 |
|---|
| 2026.02.20 | ₩13,150 | ₩13,940 | ₩13,100 | ₩13,660 | +3.88% | 21.6만 |
|---|
| 2026.02.19 | ₩12,660 | ₩14,950 | ₩12,620 | ₩13,150 | +3.87% | 69.7만 |
|---|
| 2026.02.13 | ₩12,730 | ₩12,850 | ₩12,670 | ₩12,720 | -0.08% | 2만 |
|---|
| 2026.02.12 | ₩12,910 | ₩12,920 | ₩12,600 | ₩12,720 | -1.47% | 2.6만 |
|---|
| 2026.02.11 | ₩13,100 | ₩13,530 | ₩12,900 | ₩12,900 | -1.53% | 7만 |
|---|
| 2026.02.10 | ₩11,970 | ₩14,530 | ₩11,970 | ₩13,100 | +9.44% | 66.4만 |
|---|
| 2026.02.09 | ₩11,870 | ₩12,140 | ₩11,820 | ₩11,970 | +0.84% | 1.8만 |
|---|
| 2026.02.06 | ₩12,040 | ₩12,040 | ₩11,710 | ₩11,800 | -1.99% | 2.8만 |
|---|
| 2026.02.05 | ₩12,110 | ₩12,210 | ₩12,020 | ₩12,040 | -0.58% | 2.4만 |
|---|
| 2026.02.04 | ₩12,130 | ₩12,230 | ₩12,100 | ₩12,190 | +0.49% | 1.7만 |
|---|
| 2026.02.03 | ₩12,290 | ₩12,290 | ₩12,000 | ₩12,140 | -1.22% | 2.6만 |
|---|
| 2026.02.02 | ₩12,120 | ₩12,470 | ₩12,050 | ₩12,100 | -0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩12,850 | ₩12,850 | ₩12,420 | ₩12,470 | -2.96% | 4만 |
|---|
| 2026.01.29 | ₩12,950 | ₩12,980 | ₩12,660 | ₩12,850 | -0.77% | 2.7만 |
|---|
| 2026.01.28 | ₩13,150 | ₩13,150 | ₩12,890 | ₩12,910 | -1.83% | 3.3만 |
|---|
| 2026.01.27 | ₩12,850 | ₩13,190 | ₩12,850 | ₩13,000 | +1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩12,660 | ₩13,060 | ₩12,640 | ₩12,850 | +1.50% | 3.2만 |
|---|
| 2026.01.23 | ₩12,050 | ₩12,650 | ₩12,050 | ₩12,640 | +4.90% | 3.1만 |
|---|
| 2026.01.22 | ₩12,070 | ₩12,160 | ₩11,980 | ₩12,130 | +0.50% | 2.8만 |
|---|
| 2026.01.21 | ₩12,310 | ₩12,370 | ₩11,940 | ₩12,070 | -1.95% | 3.2만 |
|---|
| 2026.01.20 | ₩12,260 | ₩12,540 | ₩12,150 | ₩12,410 | +1.22% | 2.8만 |
|---|
| 2026.01.19 | ₩12,630 | ₩12,630 | ₩12,330 | ₩12,330 | -2.38% | 2.2만 |
|---|
| 2026.01.16 | ₩12,410 | ₩12,700 | ₩12,250 | ₩12,630 | +1.77% | 2.2만 |
|---|
| 2026.01.15 | ₩12,410 | ₩12,460 | ₩12,240 | ₩12,350 | -0.48% | 2.4만 |
|---|
| 2026.01.14 | ₩12,620 | ₩12,620 | ₩12,410 | ₩12,410 | -1.66% | 1.8만 |
|---|
| 2026.01.13 | ₩12,760 | ₩12,820 | ₩12,540 | ₩12,550 | -1.65% | 2만 |
|---|
| 2026.01.12 | ₩12,940 | ₩13,010 | ₩12,670 | ₩12,750 | -1.47% | 2.5만 |
|---|
| 2026.01.09 | ₩13,000 | ₩13,000 | ₩12,890 | ₩12,940 | -0.46% | 8.4천 |
|---|
| 2026.01.08 | ₩13,000 | ₩13,020 | ₩12,700 | ₩12,930 | -0.54% | 1.7만 |
|---|
| 2026.01.07 | ₩13,100 | ₩13,230 | ₩12,820 | ₩12,980 | -0.92% | 2.2만 |
|---|
| 2026.01.06 | ₩13,180 | ₩13,300 | ₩13,100 | ₩13,100 | -0.61% | 1.1만 |
|---|
| 2026.01.05 | ₩13,380 | ₩13,400 | ₩13,160 | ₩13,170 | -1.57% | 1.5만 |
|---|
| 2026.01.02 | ₩13,100 | ₩13,440 | ₩13,080 | ₩13,330 | +1.76% | 2.5만 |
|---|
| 2025.12.30 | ₩12,910 | ₩13,090 | ₩12,910 | ₩13,000 | +0.70% | 4.9천 |
|---|
| 2025.12.29 | ₩13,020 | ₩13,040 | ₩12,900 | ₩12,990 | -0.23% | 3.1천 |
|---|
| 2025.12.26 | ₩13,140 | ₩13,140 | ₩13,000 | ₩13,020 | -0.91% | 4.6천 |
|---|
| 2025.12.24 | ₩13,130 | ₩13,190 | ₩12,980 | ₩13,070 | -0.46% | 1만 |
|---|
| 2025.12.23 | ₩13,310 | ₩13,310 | ₩13,090 | ₩13,120 | -1.43% | 1만 |
|---|
| 2025.12.22 | ₩13,500 | ₩13,500 | ₩13,300 | ₩13,300 | -1.48% | 6.1천 |
|---|
| 2025.12.19 | ₩13,500 | ₩13,500 | ₩13,210 | ₩13,340 | -1.19% | 5.2천 |
|---|
| 2025.12.18 | ₩13,410 | ₩13,540 | ₩13,280 | ₩13,290 | -0.89% | 5.9천 |
|---|
| 2025.12.17 | ₩13,500 | ₩13,570 | ₩13,450 | ₩13,480 | -0.15% | 3.9천 |
|---|
| 2025.12.16 | ₩13,680 | ₩13,680 | ₩13,410 | ₩13,540 | -1.02% | 9.1천 |
|---|
| 2025.12.15 | ₩13,840 | ₩13,840 | ₩13,500 | ₩13,790 | -0.36% | 7.6천 |
|---|
| 2025.12.12 | ₩14,000 | ₩14,000 | ₩13,760 | ₩13,840 | -1.14% | 6.7천 |
|---|
| 2025.12.11 | ₩13,690 | ₩13,850 | ₩13,690 | ₩13,830 | +1.02% | 7.6천 |
|---|
| 2025.12.10 | ₩13,720 | ₩13,750 | ₩13,610 | ₩13,730 | +0.07% | 3.5천 |
|---|
| 2025.12.09 | ₩13,990 | ₩13,990 | ₩13,610 | ₩13,760 | -1.64% | 4.3천 |
|---|
| 2025.12.08 | ₩14,050 | ₩14,100 | ₩13,780 | ₩13,900 | -1.07% | 6천 |
|---|
| 2025.12.05 | ₩14,000 | ₩14,000 | ₩13,700 | ₩13,900 | -0.71% | 6.6천 |
|---|
| 2025.12.04 | ₩13,800 | ₩13,960 | ₩13,690 | ₩13,900 | +0.72% | 7.7천 |
|---|
| 2025.12.03 | ₩13,960 | ₩13,990 | ₩13,810 | ₩13,820 | -1.00% | 4.7천 |
|---|
| 2025.12.02 | ₩14,000 | ₩14,090 | ₩13,690 | ₩13,940 | -0.43% | 5.2천 |
|---|
| 2025.12.01 | ₩13,700 | ₩14,140 | ₩13,630 | ₩13,650 | -0.36% | 8.9천 |
|---|
| 2025.11.28 | ₩13,610 | ₩13,800 | ₩13,600 | ₩13,640 | +0.22% | 7.4천 |
|---|
| 2025.11.27 | ₩13,640 | ₩13,750 | ₩13,590 | ₩13,620 | -0.15% | 5천 |
|---|
| 2025.11.26 | ₩13,400 | ₩13,690 | ₩13,400 | ₩13,640 | +1.79% | 4.5천 |
|---|
| 2025.11.25 | ₩13,400 | ₩13,600 | ₩13,380 | ₩13,490 | +0.67% | 3.8천 |
|---|
| 2025.11.24 | ₩13,570 | ₩13,680 | ₩13,360 | ₩13,400 | -1.25% | 5.5천 |
|---|
| 2025.11.21 | ₩13,850 | ₩13,850 | ₩13,330 | ₩13,540 | -2.24% | 3.5천 |
|---|
| 2025.11.20 | ₩13,270 | ₩13,750 | ₩13,270 | ₩13,410 | +1.06% | 1.9천 |
|---|
| 2025.11.19 | ₩13,330 | ₩13,490 | ₩13,240 | ₩13,270 | -0.45% | 4.4천 |
|---|
| 2025.11.18 | ₩13,650 | ₩14,000 | ₩13,370 | ₩13,430 | -1.61% | 1만 |
|---|
| 2025.11.17 | ₩14,000 | ₩14,060 | ₩13,110 | ₩13,780 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩13,760 | ₩14,250 | ₩13,620 | ₩13,850 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩13,460 | ₩14,000 | ₩13,460 | ₩13,800 | +2.53% | 2.7만 |
|---|
| 2025.11.12 | ₩13,180 | ₩13,600 | ₩13,180 | ₩13,590 | +3.11% | 8.5천 |
|---|
| 2025.11.11 | ₩13,230 | ₩13,490 | ₩13,030 | ₩13,230 | 0.00% | 7천 |
|---|
| 2025.11.10 | ₩13,080 | ₩13,150 | ₩13,000 | ₩13,100 | +0.15% | 4.2천 |
|---|
| 2025.11.07 | ₩13,280 | ₩13,280 | ₩13,010 | ₩13,080 | -1.51% | 1.4만 |
|---|
| 2025.11.06 | ₩13,040 | ₩13,300 | ₩12,990 | ₩13,140 | +0.77% | 8.8천 |
|---|
| 2025.11.05 | ₩13,220 | ₩13,250 | ₩12,900 | ₩13,010 | -1.59% | 8.5천 |
|---|
| 2025.11.04 | ₩13,090 | ₩13,250 | ₩13,060 | ₩13,100 | +0.08% | 8.8천 |
|---|
| 2025.11.03 | ₩13,230 | ₩13,440 | ₩13,130 | ₩13,140 | -0.68% | 1.5만 |
|---|
| 2025.10.31 | ₩13,320 | ₩13,330 | ₩13,210 | ₩13,230 | -0.68% | 5.4천 |
|---|
| 2025.10.30 | ₩13,600 | ₩13,600 | ₩13,260 | ₩13,320 | -2.06% | 1.1만 |
|---|
| 2025.10.29 | ₩13,470 | ₩13,520 | ₩13,360 | ₩13,510 | +0.30% | 8.3천 |
|---|
| 2025.10.28 | ₩13,550 | ₩13,590 | ₩13,430 | ₩13,500 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩13,430 | ₩13,490 | ₩13,240 | ₩13,490 | +0.45% | 6.9천 |
|---|
| 2025.10.24 | ₩13,400 | ₩13,550 | ₩13,400 | ₩13,420 | +0.15% | 4.3천 |
|---|
| 2025.10.23 | ₩13,490 | ₩14,280 | ₩12,900 | ₩13,370 | -0.89% | 2.7만 |
|---|
| 2025.10.22 | ₩13,360 | ₩13,980 | ₩13,300 | ₩13,490 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩13,320 | ₩13,500 | ₩13,320 | ₩13,490 | +1.28% | 9.7천 |
|---|
| 2025.10.20 | ₩13,280 | ₩13,400 | ₩13,260 | ₩13,330 | +0.38% | 6.2천 |
|---|
| 2025.10.17 | ₩13,490 | ₩13,490 | ₩13,130 | ₩13,280 | -1.56% | 1.5만 |
|---|
| 2025.10.16 | ₩13,680 | ₩13,720 | ₩13,270 | ₩13,340 | -2.49% | 2.3만 |
|---|
| 2025.10.15 | ₩13,700 | ₩13,790 | ₩13,530 | ₩13,600 | -0.73% | 1.6만 |
|---|
| 2025.10.14 | ₩13,760 | ₩13,840 | ₩13,700 | ₩13,700 | -0.44% | 4.1천 |
|---|
| 2025.10.13 | ₩13,750 | ₩13,840 | ₩13,620 | ₩13,760 | +0.07% | 6.5천 |
|---|