시장 데이터를 불러오는 중
전체 종목
조아제약 과거 주가
034940.KQ · KOSDAQ
주요 제품·사업: 의약품,의약부외품,보건보조식품,위생용품의제조판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
034940.KQ · KOSDAQ
주요 제품·사업: 의약품,의약부외품,보건보조식품,위생용품의제조판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,745 | ₩2,745 | ₩2,530 | ₩2,570 | -6.38% | 6.2만 |
| 2026.10.07 | ₩2,540 | ₩2,785 | ₩2,540 | ₩2,675 | +5.31% | 10.9만 |
| 2026.10.06 | ₩2,655 | ₩2,655 | ₩2,520 | ₩2,540 | -4.33% | 10만 |
| 2026.10.02 | ₩2,675 | ₩2,725 | ₩2,605 | ₩2,655 | -0.75% | 3.4만 |
| 2026.10.01 | ₩2,560 | ₩2,720 | ₩2,545 | ₩2,705 | +5.66% | 4.6만 |
| 2026.09.30 | ₩2,620 | ₩2,660 | ₩2,530 | ₩2,545 | -2.86% | 4.5만 |
| 2026.09.29 | ₩2,675 | ₩2,690 | ₩2,590 | ₩2,620 | -2.06% | 3만 |
| 2026.09.28 | ₩2,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,580 |
| ₩2,680 |
| +2.88% |
| 9.2만 |
| 2026.09.23 | ₩2,695 | ₩2,750 | ₩2,660 | ₩2,670 | -0.93% | 3.5만 |
|---|
| 2026.09.22 | ₩2,725 | ₩2,730 | ₩2,670 | ₩2,675 | -1.83% | 2.7만 |
|---|
| 2026.09.21 | ₩2,700 | ₩2,725 | ₩2,670 | ₩2,700 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩2,775 | ₩2,775 | ₩2,695 | ₩2,700 | -2.70% | 2.4만 |
|---|
| 2026.09.17 | ₩2,740 | ₩2,800 | ₩2,710 | ₩2,710 | -1.09% | 2.3만 |
|---|
| 2026.09.16 | ₩2,825 | ₩2,825 | ₩2,690 | ₩2,750 | -2.65% | 4.2만 |
|---|
| 2026.09.15 | ₩2,760 | ₩3,220 | ₩2,690 | ₩2,765 | +0.18% | 49.8만 |
|---|
| 2026.09.14 | ₩2,725 | ₩2,815 | ₩2,670 | ₩2,715 | -0.37% | 4.1만 |
|---|
| 2026.09.11 | ₩2,780 | ₩2,815 | ₩2,700 | ₩2,725 | -1.98% | 4.1만 |
|---|
| 2026.09.10 | ₩2,780 | ₩2,780 | ₩2,620 | ₩2,745 | -1.26% | 3.2만 |
|---|
| 2026.09.09 | ₩2,825 | ₩2,850 | ₩2,725 | ₩2,780 | -1.59% | 7.6만 |
|---|
| 2026.09.08 | ₩2,905 | ₩2,920 | ₩2,750 | ₩2,825 | -2.75% | 8만 |
|---|
| 2026.09.07 | ₩2,830 | ₩3,040 | ₩2,830 | ₩2,905 | +2.65% | 16.3만 |
|---|
| 2026.09.04 | ₩2,810 | ₩2,890 | ₩2,725 | ₩2,835 | +0.89% | 8.2만 |
|---|
| 2026.09.03 | ₩2,955 | ₩2,985 | ₩2,800 | ₩2,810 | -4.91% | 12.5만 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,295 | ₩2,825 | ₩2,900 | -3.33% | 32.3만 |
|---|
| 2026.09.01 | ₩2,940 | ₩3,355 | ₩2,930 | ₩2,945 | +0.17% | 46.6만 |
|---|
| 2026.08.31 | ₩3,095 | ₩3,300 | ₩2,830 | ₩2,940 | -5.01% | 50.2만 |
|---|
| 2026.08.28 | ₩2,715 | ₩3,470 | ₩2,640 | ₩3,230 | +18.97% | 265.6만 |
|---|
| 2026.08.27 | ₩3,190 | ₩3,500 | ₩2,600 | ₩2,670 | -16.30% | 50.1만 |
|---|
| 2026.08.26 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,775 | ₩2,915 | ₩2,725 | ₩2,750 | -0.90% | 23.6만 |
|---|
| 2026.08.03 | ₩3,060 | ₩3,060 | ₩2,735 | ₩2,780 | -9.15% | 18.4만 |
|---|
| 2026.07.31 | ₩2,915 | ₩3,205 | ₩2,900 | ₩2,925 | +0.34% | 19.1만 |
|---|
| 2026.07.30 | ₩3,055 | ₩3,250 | ₩2,850 | ₩2,900 | -5.07% | 26.1만 |
|---|
| 2026.07.29 | ₩3,275 | ₩3,335 | ₩2,800 | ₩3,040 | -7.18% | 26.2만 |
|---|
| 2026.07.28 | ₩3,175 | ₩3,840 | ₩3,075 | ₩3,180 | +0.16% | 82.4만 |
|---|
| 2026.07.27 | ₩3,310 | ₩3,355 | ₩3,080 | ₩3,125 | -5.59% | 28.7만 |
|---|
| 2026.07.24 | ₩3,085 | ₩3,905 | ₩3,065 | ₩3,340 | +8.27% | 201.3만 |
|---|
| 2026.07.23 | ₩3,165 | ₩3,365 | ₩3,020 | ₩3,030 | -4.27% | 21.9만 |
|---|
| 2026.07.22 | ₩3,415 | ₩3,885 | ₩3,085 | ₩3,160 | -7.47% | 218.2만 |
|---|
| 2026.07.21 | ₩2,650 | ₩3,395 | ₩2,550 | ₩3,395 | +28.11% | 141.7만 |
|---|
| 2026.07.20 | ₩3,125 | ₩3,400 | ₩2,605 | ₩2,615 | -16.32% | 38.2만 |
|---|
| 2026.07.16 | ₩2,860 | ₩3,655 | ₩2,790 | ₩3,125 | +9.27% | 201.3만 |
|---|
| 2026.07.15 | ₩2,850 | ₩3,130 | ₩2,820 | ₩2,860 | +0.35% | 40.2만 |
|---|
| 2026.07.14 | ₩2,540 | ₩3,295 | ₩2,485 | ₩2,820 | +11.02% | 94.6만 |
|---|
| 2026.07.13 | ₩2,780 | ₩2,820 | ₩2,525 | ₩2,540 | -8.63% | 12.9만 |
|---|
| 2026.07.10 | ₩2,790 | ₩2,965 | ₩2,660 | ₩2,780 | -0.36% | 15.6만 |
|---|
| 2026.07.09 | ₩2,915 | ₩2,915 | ₩2,670 | ₩2,750 | -5.66% | 9.3만 |
|---|
| 2026.07.08 | ₩3,155 | ₩3,155 | ₩2,600 | ₩2,775 | -12.04% | 24.6만 |
|---|
| 2026.07.07 | ₩3,000 | ₩3,525 | ₩2,960 | ₩3,100 | +3.33% | 126.2만 |
|---|
| 2026.07.06 | ₩3,500 | ₩4,035 | ₩2,815 | ₩2,915 | -16.71% | 132.7만 |
|---|
| 2026.07.03 | ₩2,525 | ₩3,280 | ₩2,525 | ₩3,280 | +29.90% | 64.9만 |
|---|
| 2026.07.02 | ₩2,700 | ₩2,865 | ₩2,525 | ₩2,525 | -6.48% | 17.1만 |
|---|
| 2026.07.01 | ₩2,935 | ₩3,150 | ₩2,610 | ₩2,700 | -8.01% | 29.9만 |
|---|
| 2026.06.30 | ₩3,515 | ₩3,650 | ₩2,885 | ₩2,925 | -16.79% | 44.3만 |
|---|
| 2026.06.29 | ₩3,680 | ₩4,065 | ₩3,310 | ₩3,525 | -4.21% | 80.1만 |
|---|
| 2026.06.26 | ₩3,515 | ₩4,340 | ₩3,515 | ₩3,675 | +4.55% | 171.9만 |
|---|
| 2026.06.25 | ₩4,500 | ₩5,695 | ₩3,500 | ₩3,515 | -21.89% | 494.7만 |
|---|
| 2026.06.24 | ₩3,815 | ₩5,350 | ₩3,665 | ₩4,500 | +17.96% | 587.6만 |
|---|
| 2026.06.23 | ₩3,600 | ₩4,280 | ₩3,550 | ₩4,280 | +18.89% | 109.1만 |
|---|
| 2026.06.22 | ₩2,535 | ₩3,295 | ₩2,535 | ₩3,295 | +29.98% | 8.9만 |
|---|
| 2026.06.19 | ₩2,935 | ₩2,985 | ₩2,490 | ₩2,535 | -13.63% | 11.1만 |
|---|
| 2026.06.18 | ₩3,150 | ₩3,150 | ₩2,920 | ₩2,935 | -6.83% | 3.7만 |
|---|
| 2026.06.17 | ₩3,250 | ₩3,345 | ₩3,145 | ₩3,150 | -3.08% | 1.1만 |
|---|
| 2026.06.16 | ₩3,455 | ₩3,455 | ₩3,220 | ₩3,255 | -5.79% | 6.4천 |
|---|
| 2026.06.15 | ₩3,275 | ₩3,355 | ₩3,260 | ₩3,270 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,500 | ₩3,185 | ₩3,275 | -6.43% | 6.4천 |
|---|
| 2026.06.11 | ₩3,195 | ₩3,235 | ₩3,105 | ₩3,225 | +0.94% | 7.9천 |
|---|
| 2026.06.10 | ₩3,095 | ₩3,325 | ₩3,095 | ₩3,195 | +3.23% | 1.3만 |
|---|
| 2026.06.09 | ₩3,100 | ₩3,265 | ₩3,100 | ₩3,235 | +4.35% | 1.7만 |
|---|
| 2026.06.08 | ₩3,260 | ₩3,345 | ₩3,100 | ₩3,130 | -3.99% | 2.1만 |
|---|
| 2026.06.05 | ₩3,460 | ₩3,465 | ₩3,225 | ₩3,265 | -5.64% | 1.8만 |
|---|
| 2026.06.04 | ₩3,355 | ₩3,565 | ₩3,250 | ₩3,460 | +3.13% | 1.9만 |
|---|
| 2026.06.02 | ₩3,415 | ₩3,420 | ₩3,135 | ₩3,340 | -2.20% | 4만 |
|---|
| 2026.06.01 | ₩4,010 | ₩4,010 | ₩3,200 | ₩3,415 | -14.84% | 9.7만 |
|---|
| 2026.05.29 | ₩3,700 | ₩3,700 | ₩3,360 | ₩3,645 | -1.49% | 6.3만 |
|---|
| 2026.05.28 | ₩3,905 | ₩3,905 | ₩3,550 | ₩3,815 | -2.30% | 4.5만 |
|---|
| 2026.05.27 | ₩4,065 | ₩4,095 | ₩3,750 | ₩3,840 | -5.54% | 5.8만 |
|---|
| 2026.05.26 | ₩4,175 | ₩4,180 | ₩3,975 | ₩4,065 | -2.63% | 2.6만 |
|---|
| 2026.05.22 | ₩4,015 | ₩4,225 | ₩3,975 | ₩4,055 | +1.00% | 1.9만 |
|---|
| 2026.05.21 | ₩4,180 | ₩4,210 | ₩4,000 | ₩4,015 | -3.95% | 1.6만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,275 | ₩4,035 | ₩4,070 | -4.80% | 1.6만 |
|---|
| 2026.05.19 | ₩4,265 | ₩4,265 | ₩4,075 | ₩4,150 | -2.70% | 1.2만 |
|---|
| 2026.05.18 | ₩4,250 | ₩4,320 | ₩4,050 | ₩4,150 | -2.35% | 1.6만 |
|---|
| 2026.05.15 | ₩4,375 | ₩4,445 | ₩4,250 | ₩4,250 | -2.86% | 1.8만 |
|---|
| 2026.05.14 | ₩4,380 | ₩4,430 | ₩4,280 | ₩4,375 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩4,420 | ₩4,475 | ₩4,310 | ₩4,380 | -0.90% | 1.1만 |
|---|
| 2026.05.12 | ₩4,275 | ₩4,455 | ₩4,250 | ₩4,360 | +1.99% | 3.9만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,505 | ₩4,255 | ₩4,265 | -3.62% | 4.3만 |
|---|
| 2026.05.08 | ₩4,450 | ₩4,585 | ₩4,415 | ₩4,425 | -0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩4,525 | ₩4,615 | ₩4,435 | ₩4,450 | -1.66% | 2.3만 |
|---|
| 2026.05.06 | ₩4,840 | ₩4,840 | ₩4,485 | ₩4,515 | -6.71% | 3.8만 |
|---|
| 2026.05.04 | ₩4,595 | ₩4,640 | ₩4,550 | ₩4,565 | -0.65% | 1.9만 |
|---|
| 2026.04.30 | ₩4,770 | ₩4,795 | ₩4,555 | ₩4,600 | -3.56% | 1.5만 |
|---|
| 2026.04.29 | ₩4,765 | ₩4,835 | ₩4,605 | ₩4,690 | -1.57% | 1.7만 |
|---|
| 2026.04.28 | ₩4,700 | ₩4,800 | ₩4,645 | ₩4,765 | +1.38% | 2.1만 |
|---|
| 2026.04.27 | ₩4,630 | ₩4,725 | ₩4,470 | ₩4,700 | +1.51% | 1.5만 |
|---|
| 2026.04.24 | ₩4,625 | ₩4,715 | ₩4,535 | ₩4,630 | +0.11% | 1.6만 |
|---|
| 2026.04.23 | ₩4,770 | ₩4,910 | ₩4,625 | ₩4,625 | -3.04% | 2.5만 |
|---|
| 2026.04.22 | ₩4,725 | ₩4,985 | ₩4,700 | ₩4,770 | +0.95% | 3.4만 |
|---|
| 2026.04.21 | ₩4,750 | ₩4,785 | ₩4,660 | ₩4,680 | -1.47% | 1.5만 |
|---|
| 2026.04.20 | ₩4,910 | ₩4,975 | ₩4,695 | ₩4,705 | -4.18% | 4.8만 |
|---|
| 2026.04.17 | ₩4,600 | ₩5,435 | ₩4,550 | ₩4,870 | +5.87% | 28.6만 |
|---|
| 2026.04.16 | ₩4,500 | ₩4,600 | ₩4,500 | ₩4,520 | +0.44% | 1.8만 |
|---|
| 2026.04.15 | ₩4,575 | ₩4,575 | ₩4,455 | ₩4,510 | -1.42% | 1.5만 |
|---|
| 2026.04.14 | ₩4,465 | ₩4,625 | ₩4,450 | ₩4,495 | +0.67% | 8.3천 |
|---|
| 2026.04.13 | ₩4,465 | ₩4,505 | ₩4,250 | ₩4,445 | -0.45% | 9.1천 |
|---|
| 2026.04.10 | ₩4,415 | ₩4,535 | ₩4,385 | ₩4,430 | +0.34% | 9.3천 |
|---|
| 2026.04.09 | ₩4,475 | ₩4,530 | ₩4,410 | ₩4,415 | -1.34% | 7.6천 |
|---|
| 2026.04.08 | ₩4,350 | ₩4,520 | ₩4,350 | ₩4,475 | +2.87% | 7.6천 |
|---|
| 2026.04.07 | ₩4,420 | ₩4,470 | ₩4,350 | ₩4,350 | -1.58% | 7.1천 |
|---|
| 2026.04.06 | ₩4,390 | ₩4,525 | ₩4,390 | ₩4,435 | +1.03% | 6.9천 |
|---|
| 2026.04.03 | ₩4,385 | ₩4,505 | ₩4,380 | ₩4,390 | +0.11% | 8.9천 |
|---|
| 2026.04.02 | ₩4,500 | ₩4,540 | ₩4,320 | ₩4,385 | -2.56% | 1.5만 |
|---|
| 2026.04.01 | ₩4,490 | ₩4,585 | ₩4,450 | ₩4,480 | -0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩4,545 | ₩4,545 | ₩4,340 | ₩4,430 | -2.53% | 1.1만 |
|---|
| 2026.03.30 | ₩4,500 | ₩4,550 | ₩4,360 | ₩4,500 | 0.00% | 1.5만 |
|---|
| 2026.03.27 | ₩4,485 | ₩4,595 | ₩4,425 | ₩4,570 | +1.90% | 8.2천 |
|---|
| 2026.03.26 | ₩4,485 | ₩4,615 | ₩4,385 | ₩4,520 | +0.78% | 2만 |
|---|
| 2026.03.25 | ₩4,475 | ₩4,500 | ₩4,385 | ₩4,425 | -1.12% | 2.9만 |
|---|
| 2026.03.24 | ₩4,265 | ₩4,500 | ₩4,265 | ₩4,425 | +3.75% | 9천 |
|---|
| 2026.03.23 | ₩4,425 | ₩4,495 | ₩4,240 | ₩4,255 | -3.84% | 2만 |
|---|
| 2026.03.20 | ₩4,260 | ₩4,475 | ₩4,165 | ₩4,425 | +3.87% | 1만 |
|---|
| 2026.03.19 | ₩4,365 | ₩4,600 | ₩4,250 | ₩4,260 | -2.41% | 1.4만 |
|---|
| 2026.03.18 | ₩4,555 | ₩4,555 | ₩4,345 | ₩4,365 | -4.17% | 2.9만 |
|---|
| 2026.03.17 | ₩4,505 | ₩4,570 | ₩4,450 | ₩4,495 | -0.22% | 1.2만 |
|---|
| 2026.03.16 | ₩4,520 | ₩4,600 | ₩4,495 | ₩4,525 | +0.11% | 1.2만 |
|---|
| 2026.03.13 | ₩4,395 | ₩4,620 | ₩4,305 | ₩4,555 | +3.64% | 2.9만 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,440 | ₩4,300 | ₩4,435 | +0.91% | 9.3천 |
|---|
| 2026.03.11 | ₩4,165 | ₩4,895 | ₩4,165 | ₩4,395 | +5.52% | 10.4만 |
|---|
| 2026.03.10 | ₩4,155 | ₩4,270 | ₩4,140 | ₩4,165 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩4,315 | ₩4,355 | ₩4,040 | ₩4,135 | -4.17% | 2.1만 |
|---|
| 2026.03.06 | ₩4,440 | ₩4,450 | ₩4,295 | ₩4,355 | -1.91% | 2.3만 |
|---|
| 2026.03.05 | ₩4,275 | ₩4,450 | ₩4,195 | ₩4,345 | +1.64% | 5.1만 |
|---|
| 2026.03.04 | ₩4,600 | ₩4,600 | ₩3,950 | ₩4,000 | -13.04% | 8.5만 |
|---|
| 2026.03.03 | ₩4,960 | ₩4,960 | ₩4,650 | ₩4,655 | -6.15% | 5.5만 |
|---|
| 2026.02.27 | ₩5,010 | ₩5,010 | ₩4,815 | ₩4,960 | -1.00% | 4만 |
|---|
| 2026.02.26 | ₩5,165 | ₩5,165 | ₩5,000 | ₩5,010 | -3.00% | 4.5만 |
|---|
| 2026.02.25 | ₩5,210 | ₩5,400 | ₩5,100 | ₩5,180 | -0.58% | 5.6만 |
|---|
| 2026.02.24 | ₩5,120 | ₩5,360 | ₩5,120 | ₩5,205 | +1.66% | 7만 |
|---|
| 2026.02.23 | ₩4,985 | ₩5,600 | ₩4,845 | ₩5,120 | +2.71% | 29.5만 |
|---|
| 2026.02.20 | ₩5,055 | ₩5,100 | ₩4,900 | ₩4,985 | -1.38% | 6.6만 |
|---|
| 2026.02.19 | ₩4,945 | ₩5,135 | ₩4,855 | ₩5,055 | +2.22% | 6.7만 |
|---|
| 2026.02.13 | ₩5,155 | ₩5,185 | ₩4,740 | ₩4,905 | -4.85% | 8.1만 |
|---|
| 2026.02.12 | ₩5,145 | ₩5,255 | ₩5,110 | ₩5,190 | +0.87% | 6.6만 |
|---|
| 2026.02.11 | ₩5,085 | ₩5,300 | ₩5,045 | ₩5,145 | +1.18% | 9.8만 |
|---|
| 2026.02.10 | ₩4,980 | ₩5,325 | ₩4,850 | ₩5,040 | +1.20% | 17만 |
|---|
| 2026.02.09 | ₩5,200 | ₩5,500 | ₩4,875 | ₩4,980 | -4.23% | 56.1만 |
|---|
| 2026.02.06 | ₩4,515 | ₩5,865 | ₩4,365 | ₩5,140 | +13.84% | 314만 |
|---|
| 2026.02.05 | ₩4,450 | ₩4,555 | ₩4,450 | ₩4,515 | +1.46% | 1.1만 |
|---|
| 2026.02.04 | ₩4,510 | ₩4,550 | ₩4,445 | ₩4,510 | 0.00% | 2만 |
|---|
| 2026.02.03 | ₩4,515 | ₩4,555 | ₩4,480 | ₩4,510 | -0.11% | 1.4만 |
|---|
| 2026.02.02 | ₩4,500 | ₩4,560 | ₩4,460 | ₩4,515 | +0.33% | 2.6만 |
|---|
| 2026.01.30 | ₩4,650 | ₩4,675 | ₩4,505 | ₩4,530 | -2.58% | 2.8만 |
|---|
| 2026.01.29 | ₩4,850 | ₩4,850 | ₩4,565 | ₩4,650 | -4.12% | 1.4만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,770 | ₩4,700 | ₩4,715 | -0.95% | 1.6만 |
|---|
| 2026.01.27 | ₩4,665 | ₩4,765 | ₩4,660 | ₩4,760 | +2.04% | 1.3만 |
|---|
| 2026.01.26 | ₩4,545 | ₩4,720 | ₩4,515 | ₩4,705 | +3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩4,480 | ₩4,545 | ₩4,400 | ₩4,505 | +0.56% | 1만 |
|---|
| 2026.01.22 | ₩4,445 | ₩4,500 | ₩4,365 | ₩4,445 | 0.00% | 1.8만 |
|---|
| 2026.01.21 | ₩4,570 | ₩4,600 | ₩4,440 | ₩4,445 | -2.74% | 1.3만 |
|---|
| 2026.01.20 | ₩4,560 | ₩4,620 | ₩4,510 | ₩4,590 | +0.66% | 1.1만 |
|---|
| 2026.01.19 | ₩4,870 | ₩4,870 | ₩4,385 | ₩4,555 | -6.47% | 3.6만 |
|---|
| 2026.01.16 | ₩4,875 | ₩4,905 | ₩4,825 | ₩4,870 | -0.10% | 1.9만 |
|---|
| 2026.01.15 | ₩5,000 | ₩5,000 | ₩4,825 | ₩4,875 | -2.50% | 1.3만 |
|---|
| 2026.01.14 | ₩5,020 | ₩5,020 | ₩4,875 | ₩4,880 | -2.79% | 2.1만 |
|---|
| 2026.01.13 | ₩4,965 | ₩4,990 | ₩4,920 | ₩4,950 | -0.30% | 6.8천 |
|---|
| 2026.01.12 | ₩4,975 | ₩5,025 | ₩4,925 | ₩4,965 | -0.20% | 8.1천 |
|---|
| 2026.01.09 | ₩4,995 | ₩5,035 | ₩4,945 | ₩4,975 | -0.40% | 1만 |
|---|
| 2026.01.08 | ₩5,095 | ₩5,100 | ₩4,950 | ₩4,955 | -2.75% | 7.9천 |
|---|
| 2026.01.07 | ₩4,955 | ₩5,095 | ₩4,950 | ₩5,095 | +2.83% | 1.2만 |
|---|
| 2026.01.06 | ₩4,960 | ₩5,050 | ₩4,950 | ₩4,995 | +0.71% | 7.3천 |
|---|
| 2026.01.05 | ₩5,000 | ₩5,040 | ₩4,875 | ₩4,960 | -0.80% | 1.1만 |
|---|
| 2026.01.02 | ₩5,050 | ₩5,170 | ₩4,865 | ₩5,000 | -0.99% | 8.5천 |
|---|
| 2025.12.30 | ₩5,105 | ₩5,105 | ₩4,995 | ₩5,050 | -1.08% | 3.8천 |
|---|
| 2025.12.29 | ₩5,025 | ₩5,225 | ₩5,025 | ₩5,105 | +1.59% | 7.3천 |
|---|
| 2025.12.26 | ₩5,070 | ₩5,120 | ₩5,025 | ₩5,065 | -0.10% | 5.7천 |
|---|
| 2025.12.24 | ₩4,950 | ₩5,300 | ₩4,900 | ₩5,070 | +2.42% | 3.3만 |
|---|
| 2025.12.23 | ₩5,000 | ₩5,000 | ₩4,950 | ₩4,950 | -1.00% | 6.4천 |
|---|
| 2025.12.22 | ₩4,975 | ₩5,095 | ₩4,970 | ₩5,000 | +0.50% | 7.6천 |
|---|
| 2025.12.19 | ₩4,995 | ₩5,030 | ₩4,920 | ₩5,000 | +0.10% | 7.5천 |
|---|
| 2025.12.18 | ₩5,000 | ₩5,065 | ₩4,975 | ₩4,995 | -0.10% | 4.1천 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,140 | ₩4,940 | ₩5,035 | +0.50% | 1.8만 |
|---|
| 2025.12.16 | ₩5,045 | ₩5,540 | ₩4,940 | ₩5,010 | -0.69% | 5.7만 |
|---|
| 2025.12.15 | ₩5,020 | ₩5,020 | ₩4,935 | ₩5,000 | -0.40% | 4.8천 |
|---|
| 2025.12.12 | ₩5,075 | ₩5,075 | ₩4,990 | ₩5,005 | -1.38% | 5.2천 |
|---|
| 2025.12.11 | ₩5,055 | ₩5,075 | ₩5,030 | ₩5,030 | -0.49% | 5천 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,115 | ₩5,000 | ₩5,050 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩5,045 | ₩5,155 | ₩5,030 | ₩5,030 | -0.30% | 5.5천 |
|---|
| 2025.12.08 | ₩5,015 | ₩5,190 | ₩5,000 | ₩5,100 | +1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩4,960 | ₩5,025 | ₩4,925 | ₩4,990 | +0.60% | 7.3천 |
|---|
| 2025.12.04 | ₩5,000 | ₩5,000 | ₩4,900 | ₩4,960 | -0.80% | 7.8천 |
|---|
| 2025.12.03 | ₩5,070 | ₩5,070 | ₩4,970 | ₩4,980 | -1.78% | 9.3천 |
|---|
| 2025.12.02 | ₩5,010 | ₩5,050 | ₩5,000 | ₩5,010 | 0.00% | 5.5천 |
|---|
| 2025.12.01 | ₩4,975 | ₩5,080 | ₩4,975 | ₩5,010 | +0.70% | 7.9천 |
|---|
| 2025.11.28 | ₩4,970 | ₩4,990 | ₩4,940 | ₩4,985 | +0.30% | 1.1만 |
|---|
| 2025.11.27 | ₩5,000 | ₩5,000 | ₩4,900 | ₩4,930 | -1.40% | 1.7만 |
|---|
| 2025.11.26 | ₩4,975 | ₩4,975 | ₩4,880 | ₩4,945 | -0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩5,075 | ₩5,160 | ₩4,890 | ₩4,900 | -3.45% | 4.1만 |
|---|
| 2025.11.24 | ₩5,165 | ₩5,205 | ₩5,075 | ₩5,120 | -0.87% | 1.7만 |
|---|
| 2025.11.21 | ₩5,280 | ₩5,280 | ₩5,125 | ₩5,155 | -2.37% | 1.6만 |
|---|
| 2025.11.20 | ₩5,250 | ₩5,280 | ₩5,175 | ₩5,280 | +0.57% | 4.3천 |
|---|
| 2025.11.19 | ₩5,125 | ₩5,275 | ₩5,090 | ₩5,225 | +1.95% | 1.1만 |
|---|
| 2025.11.18 | ₩5,255 | ₩5,330 | ₩5,145 | ₩5,150 | -2.00% | 2만 |
|---|
| 2025.11.17 | ₩5,320 | ₩5,375 | ₩5,190 | ₩5,320 | 0.00% | 1.6만 |
|---|
| 2025.11.14 | ₩5,265 | ₩5,380 | ₩5,240 | ₩5,250 | -0.28% | 1.3만 |
|---|
| 2025.11.13 | ₩5,270 | ₩5,390 | ₩5,255 | ₩5,265 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩5,275 | ₩5,415 | ₩5,145 | ₩5,250 | -0.47% | 2.1만 |
|---|
| 2025.11.11 | ₩5,320 | ₩5,410 | ₩5,235 | ₩5,275 | -0.85% | 4.9천 |
|---|
| 2025.11.10 | ₩5,180 | ₩5,400 | ₩5,145 | ₩5,280 | +1.93% | 9천 |
|---|
| 2025.11.07 | ₩5,350 | ₩5,350 | ₩5,140 | ₩5,215 | -2.52% | 3.6만 |
|---|
| 2025.11.06 | ₩5,425 | ₩5,425 | ₩5,260 | ₩5,305 | -2.21% | 7.1천 |
|---|
| 2025.11.05 | ₩5,425 | ₩5,425 | ₩5,150 | ₩5,290 | -2.49% | 1만 |
|---|
| 2025.11.04 | ₩5,255 | ₩5,355 | ₩5,150 | ₩5,225 | -0.57% | 2.3만 |
|---|
| 2025.11.03 | ₩5,470 | ₩5,500 | ₩5,255 | ₩5,255 | -3.93% | 3.7만 |
|---|
| 2025.10.31 | ₩5,470 | ₩5,585 | ₩5,400 | ₩5,475 | +0.09% | 7천 |
|---|
| 2025.10.30 | ₩5,580 | ₩5,695 | ₩5,465 | ₩5,470 | -1.97% | 2.2만 |
|---|
| 2025.10.29 | ₩5,670 | ₩5,680 | ₩5,580 | ₩5,580 | -1.59% | 1.3만 |
|---|
| 2025.10.28 | ₩5,720 | ₩5,865 | ₩5,620 | ₩5,670 | -0.87% | 1.7만 |
|---|
| 2025.10.27 | ₩5,500 | ₩5,775 | ₩5,475 | ₩5,715 | +3.91% | 2.6만 |
|---|
| 2025.10.24 | ₩5,450 | ₩5,595 | ₩5,450 | ₩5,525 | +1.38% | 1.7만 |
|---|
| 2025.10.23 | ₩5,575 | ₩5,600 | ₩5,315 | ₩5,450 | -2.24% | 1.6만 |
|---|
| 2025.10.22 | ₩5,385 | ₩5,920 | ₩5,295 | ₩5,555 | +3.16% | 9.6만 |
|---|
| 2025.10.21 | ₩5,400 | ₩5,460 | ₩5,325 | ₩5,385 | -0.28% | 1.6만 |
|---|
| 2025.10.20 | ₩5,340 | ₩5,465 | ₩5,305 | ₩5,385 | +0.84% | 1.2만 |
|---|
| 2025.10.17 | ₩5,505 | ₩5,505 | ₩5,335 | ₩5,340 | -3.00% | 2.2만 |
|---|
| 2025.10.16 | ₩5,585 | ₩5,600 | ₩5,405 | ₩5,415 | -3.04% | 1.4만 |
|---|
| 2025.10.15 | ₩5,460 | ₩5,525 | ₩5,400 | ₩5,515 | +1.01% | 2.1만 |
|---|
| 2025.10.14 | ₩5,445 | ₩5,595 | ₩5,440 | ₩5,460 | +0.28% | 2.8만 |
|---|
| 2025.10.13 | ₩5,370 | ₩5,555 | ₩5,370 | ₩5,445 | +1.40% | 2.4만 |
|---|
| 2025.10.10 | ₩5,605 | ₩5,615 | ₩5,445 | ₩5,530 | -1.34% | 3.6만 |
|---|