시장 데이터를 불러오는 중
전체 종목
오스코텍 과거 주가
039200.KQ · KOSDAQ
주요 제품·사업: 신약연구개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039200.KQ · KOSDAQ
주요 제품·사업: 신약연구개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,500 | ₩39,950 | ₩37,400 | ₩37,700 | -4.56% | 12.1만 |
| 2026.10.07 | ₩39,200 | ₩40,850 | ₩39,200 | ₩39,700 | +1.28% | 15만 |
| 2026.10.06 | ₩36,600 | ₩39,250 | ₩36,450 | ₩39,150 | +6.97% | 18만 |
| 2026.10.02 | ₩38,350 | ₩38,550 | ₩36,150 | ₩36,600 | -4.56% | 11.4만 |
| 2026.10.01 | ₩35,400 | ₩38,000 | ₩35,150 | ₩38,000 | +7.34% | 18만 |
| 2026.09.30 | ₩35,900 | ₩36,150 | ₩35,300 | ₩35,650 | -0.70% | 7.3만 |
| 2026.09.29 | ₩35,150 | ₩35,800 | ₩34,300 | ₩35,650 | +1.42% | 11.1만 |
| 2026.09.28 | ₩36,200 | ₩36,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,050 |
| ₩35,250 |
| -2.62% |
| 8.5만 |
| 2026.09.23 | ₩36,100 | ₩36,700 | ₩35,300 | ₩35,800 | -0.83% | 7.5만 |
|---|
| 2026.09.22 | ₩36,200 | ₩37,000 | ₩35,950 | ₩36,200 | 0.00% | 6.9만 |
|---|
| 2026.09.21 | ₩36,700 | ₩37,700 | ₩35,700 | ₩35,850 | -2.32% | 8만 |
|---|
| 2026.09.18 | ₩37,600 | ₩37,600 | ₩36,300 | ₩36,550 | -2.79% | 12.7만 |
|---|
| 2026.09.17 | ₩34,700 | ₩37,600 | ₩34,700 | ₩37,450 | +7.93% | 22.4만 |
|---|
| 2026.09.16 | ₩34,350 | ₩34,650 | ₩33,950 | ₩34,350 | 0.00% | 4.4만 |
|---|
| 2026.09.15 | ₩34,850 | ₩35,600 | ₩34,500 | ₩34,600 | -0.72% | 8.6만 |
|---|
| 2026.09.14 | ₩33,500 | ₩35,000 | ₩33,450 | ₩34,600 | +3.28% | 6.5만 |
|---|
| 2026.09.11 | ₩34,300 | ₩35,200 | ₩34,300 | ₩34,900 | +1.75% | 7.5만 |
|---|
| 2026.09.10 | ₩34,100 | ₩35,450 | ₩33,650 | ₩35,450 | +3.96% | 11.4만 |
|---|
| 2026.09.09 | ₩34,650 | ₩35,600 | ₩34,600 | ₩34,800 | +0.43% | 8.9만 |
|---|
| 2026.09.08 | ₩35,800 | ₩36,100 | ₩35,050 | ₩35,050 | -2.09% | 8.5만 |
|---|
| 2026.09.07 | ₩36,600 | ₩37,050 | ₩35,750 | ₩35,950 | -1.78% | 10.9만 |
|---|
| 2026.09.04 | ₩36,100 | ₩37,000 | ₩35,400 | ₩36,600 | +1.39% | 15.2만 |
|---|
| 2026.09.03 | ₩36,950 | ₩37,100 | ₩35,600 | ₩35,900 | -2.84% | 7.7만 |
|---|
| 2026.09.02 | ₩36,200 | ₩37,550 | ₩35,800 | ₩36,600 | +1.10% | 13.3만 |
|---|
| 2026.09.01 | ₩35,150 | ₩37,200 | ₩35,150 | ₩37,000 | +5.26% | 16.2만 |
|---|
| 2026.08.31 | ₩35,000 | ₩35,950 | ₩34,500 | ₩35,050 | +0.14% | 14.2만 |
|---|
| 2026.08.28 | ₩34,700 | ₩35,950 | ₩34,500 | ₩35,800 | +3.17% | 6.8만 |
|---|
| 2026.08.27 | ₩35,500 | ₩35,650 | ₩33,900 | ₩35,050 | -1.27% | 26.3만 |
|---|
| 2026.08.26 | ₩37,000 | ₩38,150 | ₩35,700 | ₩35,900 | -2.97% | 10.7만 |
|---|
| 2026.08.25 | ₩37,800 | ₩38,300 | ₩35,850 | ₩37,300 | -1.32% | 14.2만 |
|---|
| 2026.08.24 | ₩36,800 | ₩38,800 | ₩36,800 | ₩38,250 | +3.94% | 13.4만 |
|---|
| 2026.08.21 | ₩37,900 | ₩38,500 | ₩35,900 | ₩36,700 | -3.17% | 12.5만 |
|---|
| 2026.08.20 | ₩39,300 | ₩40,000 | ₩37,500 | ₩38,850 | -1.15% | 15.3만 |
|---|
| 2026.08.19 | ₩35,950 | ₩38,700 | ₩35,300 | ₩38,100 | +5.98% | 19만 |
|---|
| 2026.08.18 | ₩37,400 | ₩39,150 | ₩36,400 | ₩36,600 | -2.14% | 16.6만 |
|---|
| 2026.08.14 | ₩38,050 | ₩39,250 | ₩36,750 | ₩37,400 | -1.71% | 12.8만 |
|---|
| 2026.08.13 | ₩38,600 | ₩39,500 | ₩37,500 | ₩38,300 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩38,000 | ₩40,100 | ₩36,550 | ₩38,800 | +2.11% | 37.2만 |
|---|
| 2026.08.11 | ₩37,750 | ₩39,350 | ₩36,950 | ₩37,400 | -0.93% | 18만 |
|---|
| 2026.08.10 | ₩35,600 | ₩38,550 | ₩35,050 | ₩38,000 | +6.74% | 37.7만 |
|---|
| 2026.08.07 | ₩35,000 | ₩36,200 | ₩33,700 | ₩34,950 | -0.14% | 11.6만 |
|---|
| 2026.08.06 | ₩33,900 | ₩36,250 | ₩33,550 | ₩35,350 | +4.28% | 20.7만 |
|---|
| 2026.08.05 | ₩34,600 | ₩35,050 | ₩33,600 | ₩33,600 | -2.89% | 14.3만 |
|---|
| 2026.08.04 | ₩30,750 | ₩35,550 | ₩30,750 | ₩34,600 | +12.52% | 26만 |
|---|
| 2026.08.03 | ₩29,200 | ₩32,050 | ₩28,850 | ₩30,850 | +5.65% | 18.1만 |
|---|
| 2026.07.31 | ₩28,650 | ₩30,700 | ₩28,650 | ₩30,050 | +4.89% | 17만 |
|---|
| 2026.07.30 | ₩28,250 | ₩30,300 | ₩28,050 | ₩28,400 | +0.53% | 13.5만 |
|---|
| 2026.07.29 | ₩30,550 | ₩30,750 | ₩27,700 | ₩29,150 | -4.58% | 21.7만 |
|---|
| 2026.07.28 | ₩31,150 | ₩31,750 | ₩29,550 | ₩30,250 | -2.89% | 10.2만 |
|---|
| 2026.07.27 | ₩31,700 | ₩33,050 | ₩31,250 | ₩31,600 | -0.32% | 11.6만 |
|---|
| 2026.07.24 | ₩30,800 | ₩32,850 | ₩30,800 | ₩31,050 | +0.81% | 11.7만 |
|---|
| 2026.07.23 | ₩29,500 | ₩31,400 | ₩29,450 | ₩31,200 | +5.76% | 18.2만 |
|---|
| 2026.07.22 | ₩30,300 | ₩30,800 | ₩29,250 | ₩29,300 | -3.30% | 9.5만 |
|---|
| 2026.07.21 | ₩30,600 | ₩30,750 | ₩29,000 | ₩30,150 | -1.47% | 20.7만 |
|---|
| 2026.07.20 | ₩30,100 | ₩31,500 | ₩29,100 | ₩30,600 | +1.66% | 18.2만 |
|---|
| 2026.07.16 | ₩30,600 | ₩30,800 | ₩29,400 | ₩30,150 | -1.47% | 11만 |
|---|
| 2026.07.15 | ₩28,150 | ₩30,850 | ₩28,100 | ₩30,550 | +8.53% | 16.5만 |
|---|
| 2026.07.14 | ₩29,600 | ₩29,600 | ₩27,300 | ₩28,000 | -5.41% | 23만 |
|---|
| 2026.07.13 | ₩31,050 | ₩31,700 | ₩29,050 | ₩29,500 | -4.99% | 22.1만 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,800 | ₩29,650 | ₩31,050 | -0.48% | 18.8만 |
|---|
| 2026.07.09 | ₩31,800 | ₩32,450 | ₩30,800 | ₩31,200 | -1.89% | 18.3만 |
|---|
| 2026.07.08 | ₩32,250 | ₩33,500 | ₩30,750 | ₩31,700 | -1.71% | 22.6만 |
|---|
| 2026.07.07 | ₩33,000 | ₩35,100 | ₩32,400 | ₩33,150 | +0.45% | 26.7만 |
|---|
| 2026.07.06 | ₩34,000 | ₩34,400 | ₩32,250 | ₩33,400 | -1.76% | 19.3만 |
|---|
| 2026.07.03 | ₩35,700 | ₩35,850 | ₩33,450 | ₩34,700 | -2.80% | 24.5만 |
|---|
| 2026.07.02 | ₩36,100 | ₩36,700 | ₩34,550 | ₩35,000 | -3.05% | 14.7만 |
|---|
| 2026.07.01 | ₩36,150 | ₩37,600 | ₩35,750 | ₩36,750 | +1.66% | 16.6만 |
|---|
| 2026.06.30 | ₩37,550 | ₩38,500 | ₩35,850 | ₩36,250 | -3.46% | 12.1만 |
|---|
| 2026.06.29 | ₩35,300 | ₩38,650 | ₩35,100 | ₩38,650 | +9.49% | 30.4만 |
|---|
| 2026.06.26 | ₩36,950 | ₩37,500 | ₩34,650 | ₩35,150 | -4.87% | 18.6만 |
|---|
| 2026.06.25 | ₩37,400 | ₩38,650 | ₩36,500 | ₩36,500 | -2.41% | 20.2만 |
|---|
| 2026.06.24 | ₩37,050 | ₩38,850 | ₩35,650 | ₩37,750 | +1.89% | 23.6만 |
|---|
| 2026.06.23 | ₩35,250 | ₩39,500 | ₩35,250 | ₩37,000 | +4.96% | 30.4만 |
|---|
| 2026.06.22 | ₩36,950 | ₩38,100 | ₩35,650 | ₩36,450 | -1.35% | 18.1만 |
|---|
| 2026.06.19 | ₩39,700 | ₩39,700 | ₩36,700 | ₩37,150 | -6.42% | 42.7만 |
|---|
| 2026.06.18 | ₩41,050 | ₩42,250 | ₩39,500 | ₩39,650 | -3.41% | 16.1만 |
|---|
| 2026.06.17 | ₩39,450 | ₩43,050 | ₩38,700 | ₩41,750 | +5.83% | 37만 |
|---|
| 2026.06.16 | ₩39,100 | ₩39,850 | ₩38,300 | ₩38,850 | -0.64% | 17.8만 |
|---|
| 2026.06.15 | ₩39,900 | ₩40,750 | ₩38,600 | ₩39,250 | -1.63% | 13만 |
|---|
| 2026.06.12 | ₩41,150 | ₩41,400 | ₩39,100 | ₩39,100 | -4.98% | 21.7만 |
|---|
| 2026.06.11 | ₩38,500 | ₩40,600 | ₩37,250 | ₩40,600 | +5.45% | 37.7만 |
|---|
| 2026.06.10 | ₩39,050 | ₩40,400 | ₩38,400 | ₩38,950 | -0.26% | 15.1만 |
|---|
| 2026.06.09 | ₩40,600 | ₩42,300 | ₩38,800 | ₩39,400 | -2.96% | 27만 |
|---|
| 2026.06.08 | ₩40,300 | ₩44,000 | ₩37,300 | ₩40,600 | +0.74% | 62.5만 |
|---|
| 2026.06.05 | ₩42,900 | ₩44,550 | ₩40,750 | ₩41,750 | -2.68% | 45.1만 |
|---|
| 2026.06.04 | ₩42,300 | ₩43,800 | ₩39,000 | ₩41,600 | -1.65% | 34.6만 |
|---|
| 2026.06.02 | ₩46,500 | ₩46,600 | ₩41,250 | ₩42,000 | -9.68% | 88.7만 |
|---|
| 2026.06.01 | ₩41,300 | ₩41,800 | ₩39,750 | ₩40,550 | -1.82% | 20.5만 |
|---|
| 2026.05.29 | ₩42,200 | ₩43,050 | ₩40,100 | ₩42,050 | -0.36% | 22.8만 |
|---|
| 2026.05.28 | ₩43,300 | ₩43,950 | ₩40,200 | ₩41,900 | -3.23% | 22.6만 |
|---|
| 2026.05.27 | ₩41,700 | ₩47,400 | ₩40,500 | ₩43,900 | +5.28% | 38.6만 |
|---|
| 2026.05.26 | ₩43,500 | ₩43,950 | ₩41,500 | ₩42,200 | -2.99% | 17.3만 |
|---|
| 2026.05.22 | ₩39,700 | ₩43,700 | ₩39,700 | ₩42,250 | +6.42% | 24만 |
|---|
| 2026.05.21 | ₩40,000 | ₩41,150 | ₩38,600 | ₩39,050 | -2.38% | 14.3만 |
|---|
| 2026.05.20 | ₩40,600 | ₩40,600 | ₩37,950 | ₩38,850 | -4.31% | 15만 |
|---|
| 2026.05.19 | ₩40,850 | ₩41,450 | ₩38,900 | ₩41,000 | +0.37% | 21.5만 |
|---|
| 2026.05.18 | ₩45,800 | ₩46,600 | ₩39,050 | ₩40,750 | -11.03% | 49.4만 |
|---|
| 2026.05.15 | ₩48,050 | ₩48,250 | ₩44,550 | ₩47,200 | -1.77% | 47.3만 |
|---|
| 2026.05.14 | ₩48,450 | ₩49,600 | ₩46,800 | ₩47,700 | -1.55% | 21.2만 |
|---|
| 2026.05.13 | ₩50,900 | ₩51,100 | ₩47,100 | ₩47,650 | -6.39% | 26.1만 |
|---|
| 2026.05.12 | ₩48,150 | ₩51,300 | ₩47,900 | ₩49,550 | +2.91% | 43.8만 |
|---|
| 2026.05.11 | ₩50,200 | ₩50,500 | ₩47,350 | ₩47,700 | -4.98% | 29.1만 |
|---|
| 2026.05.08 | ₩49,900 | ₩51,700 | ₩48,800 | ₩51,000 | +2.20% | 27만 |
|---|
| 2026.05.07 | ₩49,750 | ₩52,100 | ₩49,000 | ₩49,100 | -1.31% | 19.2만 |
|---|
| 2026.05.06 | ₩50,400 | ₩51,000 | ₩49,150 | ₩49,700 | -1.39% | 24.6만 |
|---|
| 2026.05.04 | ₩52,700 | ₩53,900 | ₩50,200 | ₩51,400 | -2.47% | 22.6만 |
|---|
| 2026.04.30 | ₩53,000 | ₩53,500 | ₩51,600 | ₩52,000 | -1.89% | 21.6만 |
|---|
| 2026.04.29 | ₩54,900 | ₩55,500 | ₩53,100 | ₩53,500 | -2.55% | 13만 |
|---|
| 2026.04.28 | ₩54,200 | ₩54,500 | ₩52,800 | ₩53,900 | -0.55% | 21.5만 |
|---|
| 2026.04.27 | ₩51,700 | ₩56,300 | ₩50,700 | ₩55,400 | +7.16% | 41.8만 |
|---|
| 2026.04.24 | ₩50,300 | ₩51,500 | ₩49,700 | ₩50,900 | +1.19% | 16.7만 |
|---|
| 2026.04.23 | ₩51,400 | ₩51,400 | ₩49,550 | ₩50,200 | -2.33% | 22.4만 |
|---|
| 2026.04.22 | ₩52,600 | ₩53,400 | ₩50,500 | ₩50,900 | -3.23% | 22.5만 |
|---|
| 2026.04.21 | ₩53,600 | ₩53,600 | ₩52,300 | ₩52,600 | -1.87% | 13.4만 |
|---|
| 2026.04.20 | ₩54,700 | ₩54,800 | ₩52,600 | ₩53,000 | -3.11% | 18.1만 |
|---|
| 2026.04.17 | ₩56,000 | ₩56,400 | ₩54,600 | ₩54,700 | -2.32% | 15.6만 |
|---|
| 2026.04.16 | ₩56,900 | ₩57,700 | ₩56,100 | ₩56,600 | -0.53% | 18.5만 |
|---|
| 2026.04.15 | ₩54,000 | ₩58,000 | ₩54,000 | ₩57,200 | +5.93% | 38.7만 |
|---|
| 2026.04.14 | ₩56,100 | ₩56,300 | ₩53,600 | ₩53,800 | -4.10% | 18.7만 |
|---|
| 2026.04.13 | ₩51,700 | ₩56,000 | ₩51,700 | ₩55,200 | +6.77% | 27.1만 |
|---|
| 2026.04.10 | ₩52,400 | ₩54,200 | ₩51,300 | ₩53,000 | +1.15% | 20.5만 |
|---|
| 2026.04.09 | ₩48,550 | ₩53,000 | ₩48,400 | ₩52,400 | +7.93% | 40.5만 |
|---|
| 2026.04.08 | ₩49,950 | ₩50,600 | ₩47,200 | ₩48,700 | -2.50% | 33.6만 |
|---|
| 2026.04.07 | ₩47,850 | ₩49,450 | ₩47,150 | ₩47,300 | -1.15% | 13.3만 |
|---|
| 2026.04.06 | ₩48,500 | ₩49,750 | ₩47,250 | ₩47,500 | -2.06% | 18.9만 |
|---|
| 2026.04.03 | ₩49,250 | ₩49,800 | ₩47,750 | ₩48,950 | -0.61% | 21.5만 |
|---|
| 2026.04.02 | ₩52,900 | ₩53,700 | ₩48,100 | ₩48,800 | -7.75% | 31.4만 |
|---|
| 2026.04.01 | ₩51,700 | ₩53,800 | ₩51,600 | ₩53,400 | +3.29% | 29.6만 |
|---|
| 2026.03.31 | ₩51,800 | ₩52,800 | ₩50,000 | ₩50,600 | -2.32% | 21.6만 |
|---|
| 2026.03.30 | ₩51,800 | ₩54,200 | ₩51,500 | ₩52,100 | +0.58% | 19.8만 |
|---|
| 2026.03.27 | ₩53,300 | ₩54,900 | ₩53,000 | ₩54,300 | +1.88% | 27만 |
|---|
| 2026.03.26 | ₩54,200 | ₩56,000 | ₩53,700 | ₩54,300 | +0.18% | 31.5만 |
|---|
| 2026.03.25 | ₩53,200 | ₩54,200 | ₩52,000 | ₩53,700 | +0.94% | 20.5만 |
|---|
| 2026.03.24 | ₩53,900 | ₩54,000 | ₩50,700 | ₩52,400 | -2.78% | 29.8만 |
|---|
| 2026.03.23 | ₩53,000 | ₩54,400 | ₩51,800 | ₩52,500 | -0.94% | 44.4만 |
|---|
| 2026.03.20 | ₩58,500 | ₩59,000 | ₩55,100 | ₩56,000 | -4.27% | 47.3만 |
|---|
| 2026.03.19 | ₩56,100 | ₩58,600 | ₩56,000 | ₩57,500 | +2.50% | 24.1만 |
|---|
| 2026.03.18 | ₩56,400 | ₩59,100 | ₩55,700 | ₩58,400 | +3.55% | 31.7만 |
|---|
| 2026.03.17 | ₩58,700 | ₩58,900 | ₩54,900 | ₩54,900 | -6.47% | 57.1만 |
|---|
| 2026.03.16 | ₩60,200 | ₩60,200 | ₩56,500 | ₩59,300 | -1.50% | 63.2만 |
|---|
| 2026.03.13 | ₩47,800 | ₩58,500 | ₩47,800 | ₩56,100 | +17.36% | 103.4만 |
|---|
| 2026.03.12 | ₩48,350 | ₩49,150 | ₩46,600 | ₩48,050 | -0.62% | 31.9만 |
|---|
| 2026.03.11 | ₩50,000 | ₩50,400 | ₩47,850 | ₩47,900 | -4.20% | 24.8만 |
|---|
| 2026.03.10 | ₩52,300 | ₩52,800 | ₩49,750 | ₩49,850 | -4.68% | 22.8만 |
|---|
| 2026.03.09 | ₩48,000 | ₩51,100 | ₩47,500 | ₩50,500 | +5.21% | 25.1만 |
|---|
| 2026.03.06 | ₩49,550 | ₩53,700 | ₩49,000 | ₩51,400 | +3.73% | 24.2만 |
|---|
| 2026.03.05 | ₩49,850 | ₩53,400 | ₩47,550 | ₩50,600 | +1.50% | 43만 |
|---|
| 2026.03.04 | ₩54,000 | ₩54,500 | ₩46,000 | ₩46,500 | -13.89% | 55.9만 |
|---|
| 2026.03.03 | ₩53,100 | ₩58,500 | ₩52,400 | ₩55,700 | +4.90% | 76.7만 |
|---|
| 2026.02.27 | ₩49,900 | ₩53,000 | ₩49,600 | ₩52,300 | +4.81% | 27.5만 |
|---|
| 2026.02.26 | ₩49,550 | ₩51,900 | ₩49,550 | ₩51,200 | +3.33% | 51.1만 |
|---|
| 2026.02.25 | ₩54,800 | ₩55,000 | ₩52,900 | ₩53,300 | -2.74% | 15.2만 |
|---|
| 2026.02.24 | ₩54,900 | ₩57,500 | ₩53,800 | ₩54,300 | -1.09% | 20.8만 |
|---|
| 2026.02.23 | ₩54,900 | ₩55,800 | ₩53,100 | ₩54,400 | -0.91% | 18만 |
|---|
| 2026.02.20 | ₩56,200 | ₩56,500 | ₩54,100 | ₩54,300 | -3.38% | 21.8만 |
|---|
| 2026.02.19 | ₩51,100 | ₩57,300 | ₩51,000 | ₩56,600 | +10.76% | 62.1만 |
|---|
| 2026.02.13 | ₩51,900 | ₩51,900 | ₩49,650 | ₩50,400 | -2.89% | 27.8만 |
|---|
| 2026.02.12 | ₩50,500 | ₩53,400 | ₩50,500 | ₩52,000 | +2.97% | 26.5만 |
|---|
| 2026.02.11 | ₩50,900 | ₩52,100 | ₩50,000 | ₩51,000 | +0.20% | 18.4만 |
|---|
| 2026.02.10 | ₩49,950 | ₩52,000 | ₩49,850 | ₩50,600 | +1.30% | 22.7만 |
|---|
| 2026.02.09 | ₩51,800 | ₩52,000 | ₩48,750 | ₩50,300 | -2.90% | 55.5만 |
|---|
| 2026.02.06 | ₩54,000 | ₩54,300 | ₩49,850 | ₩52,300 | -3.15% | 71만 |
|---|
| 2026.02.05 | ₩50,500 | ₩51,900 | ₩49,650 | ₩50,400 | -0.20% | 33.8만 |
|---|
| 2026.02.04 | ₩51,700 | ₩52,500 | ₩49,900 | ₩50,500 | -2.32% | 28.1만 |
|---|
| 2026.02.03 | ₩53,000 | ₩53,100 | ₩50,700 | ₩52,000 | -1.89% | 34.6만 |
|---|
| 2026.02.02 | ₩52,800 | ₩55,800 | ₩50,500 | ₩51,000 | -3.41% | 51.3만 |
|---|
| 2026.01.30 | ₩56,400 | ₩59,200 | ₩53,000 | ₩55,600 | -1.42% | 77.9만 |
|---|
| 2026.01.29 | ₩52,900 | ₩55,700 | ₩52,500 | ₩55,600 | +5.10% | 89.9만 |
|---|
| 2026.01.28 | ₩49,500 | ₩52,500 | ₩49,350 | ₩52,300 | +5.66% | 66.4만 |
|---|
| 2026.01.27 | ₩48,600 | ₩50,200 | ₩47,950 | ₩49,250 | +1.34% | 60.7만 |
|---|
| 2026.01.26 | ₩44,900 | ₩49,300 | ₩44,400 | ₩49,300 | +9.80% | 105.9만 |
|---|
| 2026.01.23 | ₩41,100 | ₩44,000 | ₩40,900 | ₩43,950 | +6.93% | 39.3만 |
|---|
| 2026.01.22 | ₩44,000 | ₩44,400 | ₩39,650 | ₩40,850 | -7.16% | 59.9만 |
|---|
| 2026.01.21 | ₩43,500 | ₩45,100 | ₩43,050 | ₩43,900 | +0.92% | 68.4만 |
|---|
| 2026.01.20 | ₩43,200 | ₩46,200 | ₩43,050 | ₩44,500 | +3.01% | 55만 |
|---|
| 2026.01.19 | ₩43,800 | ₩44,800 | ₩43,050 | ₩43,200 | -1.37% | 29.5만 |
|---|
| 2026.01.16 | ₩43,450 | ₩44,550 | ₩42,250 | ₩43,950 | +1.15% | 43.1만 |
|---|
| 2026.01.15 | ₩44,200 | ₩44,350 | ₩43,100 | ₩43,850 | -0.79% | 27.2만 |
|---|
| 2026.01.14 | ₩44,200 | ₩45,000 | ₩43,650 | ₩44,050 | -0.34% | 27만 |
|---|
| 2026.01.13 | ₩44,800 | ₩45,600 | ₩43,850 | ₩43,950 | -1.90% | 30.9만 |
|---|
| 2026.01.12 | ₩45,800 | ₩45,800 | ₩44,150 | ₩45,150 | -1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩47,550 | ₩47,650 | ₩45,250 | ₩45,750 | -3.79% | 37.8만 |
|---|
| 2026.01.08 | ₩46,850 | ₩47,650 | ₩45,900 | ₩47,500 | +1.39% | 47.3만 |
|---|
| 2026.01.07 | ₩46,200 | ₩46,550 | ₩44,950 | ₩45,600 | -1.30% | 35.1만 |
|---|
| 2026.01.06 | ₩45,000 | ₩47,500 | ₩44,800 | ₩46,150 | +2.56% | 74만 |
|---|
| 2026.01.05 | ₩43,300 | ₩45,500 | ₩43,000 | ₩45,150 | +4.27% | 41.3만 |
|---|
| 2026.01.02 | ₩45,550 | ₩45,550 | ₩43,100 | ₩43,300 | -4.94% | 37.7만 |
|---|
| 2025.12.30 | ₩45,300 | ₩45,500 | ₩44,500 | ₩45,200 | -0.22% | 25만 |
|---|
| 2025.12.29 | ₩43,250 | ₩45,300 | ₩42,700 | ₩45,300 | +4.74% | 52.2만 |
|---|
| 2025.12.26 | ₩44,450 | ₩44,750 | ₩43,200 | ₩43,600 | -1.91% | 47.3만 |
|---|
| 2025.12.24 | ₩44,400 | ₩44,850 | ₩43,700 | ₩44,200 | -0.45% | 53.6만 |
|---|
| 2025.12.23 | ₩46,500 | ₩46,500 | ₩43,250 | ₩43,900 | -5.59% | 97.8만 |
|---|
| 2025.12.22 | ₩48,900 | ₩49,050 | ₩45,600 | ₩46,500 | -4.91% | 132.2만 |
|---|
| 2025.12.19 | ₩50,700 | ₩51,500 | ₩48,550 | ₩49,050 | -3.25% | 108.7만 |
|---|
| 2025.12.18 | ₩50,300 | ₩53,300 | ₩49,950 | ₩50,400 | +0.20% | 74.1만 |
|---|
| 2025.12.17 | ₩56,000 | ₩56,200 | ₩51,300 | ₩51,600 | -7.86% | 95.7만 |
|---|
| 2025.12.16 | ₩66,000 | ₩66,000 | ₩53,900 | ₩54,300 | -17.73% | 343.9만 |
|---|
| 2025.12.15 | ₩59,500 | ₩63,100 | ₩58,700 | ₩61,300 | +3.03% | 50.5만 |
|---|
| 2025.12.12 | ₩60,600 | ₩61,100 | ₩58,900 | ₩60,100 | -0.83% | 42.9만 |
|---|
| 2025.12.11 | ₩60,300 | ₩61,600 | ₩58,600 | ₩59,900 | -0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩56,800 | ₩60,500 | ₩56,500 | ₩59,600 | +4.93% | 55.6만 |
|---|
| 2025.12.09 | ₩54,100 | ₩56,600 | ₩52,900 | ₩55,300 | +2.22% | 36.7만 |
|---|
| 2025.12.08 | ₩57,600 | ₩57,900 | ₩51,200 | ₩53,300 | -7.47% | 119.9만 |
|---|
| 2025.12.05 | ₩60,500 | ₩60,700 | ₩55,100 | ₩56,900 | -5.95% | 83.8만 |
|---|
| 2025.12.04 | ₩60,200 | ₩62,800 | ₩59,800 | ₩61,300 | +1.83% | 43만 |
|---|
| 2025.12.03 | ₩63,300 | ₩63,800 | ₩60,100 | ₩61,300 | -3.16% | 43.8만 |
|---|
| 2025.12.02 | ₩60,600 | ₩61,900 | ₩58,900 | ₩61,000 | +0.66% | 66.7만 |
|---|
| 2025.12.01 | ₩65,000 | ₩65,000 | ₩59,600 | ₩60,600 | -6.77% | 52.5만 |
|---|
| 2025.11.28 | ₩61,400 | ₩62,900 | ₩59,900 | ₩62,000 | +0.98% | 63.6만 |
|---|
| 2025.11.27 | ₩59,300 | ₩61,700 | ₩57,900 | ₩59,500 | +0.34% | 71만 |
|---|
| 2025.11.26 | ₩55,200 | ₩59,500 | ₩55,100 | ₩58,700 | +6.34% | 104.8만 |
|---|
| 2025.11.25 | ₩54,500 | ₩55,800 | ₩52,600 | ₩53,200 | -2.39% | 60.9만 |
|---|
| 2025.11.24 | ₩56,100 | ₩56,300 | ₩54,100 | ₩55,000 | -1.96% | 45.8만 |
|---|
| 2025.11.21 | ₩52,000 | ₩55,600 | ₩51,800 | ₩54,700 | +5.19% | 58만 |
|---|
| 2025.11.20 | ₩50,400 | ₩55,500 | ₩48,200 | ₩54,300 | +7.74% | 67.9만 |
|---|
| 2025.11.19 | ₩52,300 | ₩52,400 | ₩49,000 | ₩49,300 | -5.74% | 51만 |
|---|
| 2025.11.18 | ₩54,300 | ₩55,000 | ₩52,300 | ₩53,000 | -2.39% | 37.2만 |
|---|
| 2025.11.17 | ₩52,500 | ₩55,900 | ₩51,800 | ₩53,700 | +2.29% | 54.4만 |
|---|
| 2025.11.14 | ₩51,100 | ₩53,200 | ₩50,600 | ₩52,400 | +2.54% | 57.4만 |
|---|
| 2025.11.13 | ₩50,200 | ₩52,900 | ₩49,500 | ₩52,300 | +4.18% | 85.5만 |
|---|
| 2025.11.12 | ₩45,800 | ₩50,500 | ₩45,600 | ₩50,000 | +9.17% | 100.8만 |
|---|
| 2025.11.11 | ₩45,450 | ₩46,250 | ₩43,850 | ₩44,150 | -2.86% | 22.7만 |
|---|
| 2025.11.10 | ₩47,300 | ₩47,650 | ₩45,250 | ₩45,500 | -3.81% | 22.5만 |
|---|
| 2025.11.07 | ₩47,700 | ₩48,200 | ₩46,150 | ₩46,600 | -2.31% | 26.8만 |
|---|
| 2025.11.06 | ₩47,350 | ₩49,200 | ₩46,100 | ₩48,150 | +1.69% | 49.1만 |
|---|
| 2025.11.05 | ₩48,550 | ₩48,700 | ₩45,400 | ₩46,700 | -3.81% | 58만 |
|---|
| 2025.11.04 | ₩40,950 | ₩48,300 | ₩40,800 | ₩47,050 | +14.90% | 102.1만 |
|---|
| 2025.11.03 | ₩41,500 | ₩42,150 | ₩40,050 | ₩41,750 | +0.60% | 33.7만 |
|---|
| 2025.10.31 | ₩40,250 | ₩41,400 | ₩39,800 | ₩41,000 | +1.86% | 21.7만 |
|---|
| 2025.10.30 | ₩41,100 | ₩41,600 | ₩39,550 | ₩40,000 | -2.68% | 14.7만 |
|---|
| 2025.10.29 | ₩42,300 | ₩42,300 | ₩40,050 | ₩40,800 | -3.55% | 15.9만 |
|---|
| 2025.10.28 | ₩41,000 | ₩42,950 | ₩40,150 | ₩42,100 | +2.68% | 27만 |
|---|
| 2025.10.27 | ₩37,550 | ₩40,700 | ₩37,400 | ₩40,350 | +7.46% | 28.6만 |
|---|
| 2025.10.24 | ₩38,000 | ₩38,450 | ₩37,150 | ₩37,900 | -0.26% | 16.8만 |
|---|
| 2025.10.23 | ₩38,900 | ₩39,200 | ₩37,550 | ₩38,050 | -2.19% | 14.7만 |
|---|
| 2025.10.22 | ₩39,100 | ₩39,850 | ₩38,300 | ₩39,000 | -0.26% | 11.8만 |
|---|
| 2025.10.21 | ₩40,000 | ₩40,350 | ₩38,050 | ₩39,300 | -1.75% | 32.5만 |
|---|
| 2025.10.20 | ₩40,050 | ₩40,500 | ₩39,500 | ₩39,700 | -0.87% | 11.2만 |
|---|
| 2025.10.17 | ₩40,300 | ₩42,000 | ₩39,850 | ₩39,950 | -0.87% | 20.9만 |
|---|
| 2025.10.16 | ₩42,050 | ₩42,200 | ₩40,500 | ₩40,750 | -3.09% | 18만 |
|---|
| 2025.10.15 | ₩45,150 | ₩45,150 | ₩41,550 | ₩41,600 | -7.86% | 35만 |
|---|
| 2025.10.14 | ₩44,350 | ₩46,250 | ₩43,600 | ₩44,650 | +0.68% | 18.8만 |
|---|
| 2025.10.13 | ₩44,300 | ₩45,250 | ₩43,750 | ₩44,200 | -0.23% | 13.6만 |
|---|
| 2025.10.10 | ₩45,400 | ₩45,600 | ₩43,850 | ₩45,300 | -0.22% | 16만 |
|---|