시장 데이터를 불러오는 중
전체 종목
HLB제약 과거 주가
HLB제약 · 047920.KQ · KOSDAQ
주요 제품·사업: 씨트리시메티딘정, 로자틴정
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HLB제약 · 047920.KQ · KOSDAQ
주요 제품·사업: 씨트리시메티딘정, 로자틴정
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,970 | ₩14,200 | ₩12,500 | ₩13,130 | +1.23% | 673만 |
| 2026.10.07 | ₩12,330 | ₩13,560 | ₩12,220 | ₩12,570 | +1.95% | 414.4만 |
| 2026.10.06 | ₩10,530 | ₩13,010 | ₩10,110 | ₩13,010 | +23.55% | 431.8만 |
| 2026.10.02 | ₩10,240 | ₩10,520 | ₩10,000 | ₩10,010 | -2.25% | 149.5만 |
| 2026.10.01 | ₩11,800 | ₩11,820 | ₩10,700 | ₩11,150 | -5.51% | 74.3만 |
| 2026.09.30 | ₩11,470 | ₩13,100 | ₩10,560 | ₩11,770 | +2.62% | 420.9만 |
| 2026.09.29 | ₩12,140 | ₩12,500 | ₩11,100 | ₩12,030 | -0.91% | 435.4만 |
| 2026.09.28 | ₩9,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,620 |
| ₩9,620 |
| 0.00% |
| 3.3만 |
| 2026.09.23 | ₩7,440 | ₩7,540 | ₩7,220 | ₩7,400 | -0.54% | 33.3만 |
|---|
| 2026.09.22 | ₩7,410 | ₩7,650 | ₩7,270 | ₩7,440 | +0.40% | 34.2만 |
|---|
| 2026.09.21 | ₩6,470 | ₩7,980 | ₩6,290 | ₩7,650 | +18.24% | 198.2만 |
|---|
| 2026.09.18 | ₩6,590 | ₩6,590 | ₩6,210 | ₩6,210 | -5.77% | 14.6만 |
|---|
| 2026.09.17 | ₩6,500 | ₩6,600 | ₩6,470 | ₩6,510 | +0.15% | 9.3만 |
|---|
| 2026.09.16 | ₩6,710 | ₩6,750 | ₩6,470 | ₩6,600 | -1.64% | 8.1만 |
|---|
| 2026.09.15 | ₩6,430 | ₩6,820 | ₩6,420 | ₩6,700 | +4.20% | 18.5만 |
|---|
| 2026.09.14 | ₩6,620 | ₩6,630 | ₩6,400 | ₩6,450 | -2.57% | 9.5만 |
|---|
| 2026.09.11 | ₩6,680 | ₩6,760 | ₩6,600 | ₩6,630 | -0.75% | 14.9만 |
|---|
| 2026.09.10 | ₩6,830 | ₩6,850 | ₩6,510 | ₩6,600 | -3.37% | 32.1만 |
|---|
| 2026.09.09 | ₩6,920 | ₩7,010 | ₩6,800 | ₩6,870 | -0.72% | 11.4만 |
|---|
| 2026.09.08 | ₩7,410 | ₩7,490 | ₩7,030 | ₩7,030 | -5.13% | 54.4만 |
|---|
| 2026.09.07 | ₩7,880 | ₩7,880 | ₩7,100 | ₩7,610 | -3.43% | 19.8만 |
|---|
| 2026.09.04 | ₩7,700 | ₩8,010 | ₩7,650 | ₩7,870 | +2.21% | 21.7만 |
|---|
| 2026.09.03 | ₩7,950 | ₩7,950 | ₩7,470 | ₩7,640 | -3.90% | 25.4만 |
|---|
| 2026.09.02 | ₩7,400 | ₩7,590 | ₩7,000 | ₩7,370 | -0.41% | 17.8만 |
|---|
| 2026.09.01 | ₩8,650 | ₩8,690 | ₩7,690 | ₩7,770 | -10.17% | 99.4만 |
|---|
| 2026.08.31 | ₩7,170 | ₩7,250 | ₩6,950 | ₩7,110 | -0.84% | 7.2만 |
|---|
| 2026.08.28 | ₩7,110 | ₩7,280 | ₩7,030 | ₩7,230 | +1.69% | 7.5만 |
|---|
| 2026.08.27 | ₩7,200 | ₩7,260 | ₩7,030 | ₩7,200 | 0.00% | 9.2만 |
|---|
| 2026.08.26 | ₩7,610 | ₩7,610 | ₩7,210 | ₩7,250 | -4.73% | 10.5만 |
|---|
| 2026.08.25 | ₩7,560 | ₩7,670 | ₩7,300 | ₩7,630 | +0.93% | 6.5만 |
|---|
| 2026.08.24 | ₩7,790 | ₩7,940 | ₩7,540 | ₩7,580 | -2.70% | 8.2만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,050 | ₩7,750 | ₩7,850 | -1.88% | 8.4만 |
|---|
| 2026.08.20 | ₩8,620 | ₩8,700 | ₩7,830 | ₩8,130 | -5.68% | 17.7만 |
|---|
| 2026.08.19 | ₩8,690 | ₩8,690 | ₩8,260 | ₩8,430 | -2.99% | 7.8만 |
|---|
| 2026.08.18 | ₩8,880 | ₩9,200 | ₩8,660 | ₩8,740 | -1.58% | 17.2만 |
|---|
| 2026.08.14 | ₩8,800 | ₩9,000 | ₩8,630 | ₩8,800 | 0.00% | 13.7만 |
|---|
| 2026.08.13 | ₩8,730 | ₩8,850 | ₩8,590 | ₩8,720 | -0.11% | 11.8만 |
|---|
| 2026.08.12 | ₩8,840 | ₩9,000 | ₩8,530 | ₩8,790 | -0.57% | 13만 |
|---|
| 2026.08.11 | ₩8,650 | ₩8,890 | ₩8,610 | ₩8,830 | +2.08% | 12.5만 |
|---|
| 2026.08.10 | ₩8,350 | ₩8,920 | ₩8,350 | ₩8,740 | +4.67% | 22.9만 |
|---|
| 2026.08.07 | ₩8,310 | ₩8,510 | ₩8,160 | ₩8,390 | +0.96% | 13.6만 |
|---|
| 2026.08.06 | ₩8,380 | ₩8,450 | ₩8,190 | ₩8,320 | -0.72% | 12.3만 |
|---|
| 2026.08.05 | ₩8,380 | ₩8,640 | ₩8,190 | ₩8,380 | 0.00% | 18.4만 |
|---|
| 2026.08.04 | ₩7,730 | ₩8,500 | ₩7,730 | ₩8,240 | +6.60% | 24.2만 |
|---|
| 2026.08.03 | ₩7,409 | ₩7,851 | ₩7,363 | ₩7,630 | +2.99% | 30.5만 |
|---|
| 2026.07.31 | ₩8,020 | ₩8,240 | ₩7,940 | ₩8,150 | +1.62% | 16.3만 |
|---|
| 2026.07.30 | ₩8,150 | ₩8,380 | ₩7,850 | ₩7,930 | -2.70% | 19.6만 |
|---|
| 2026.07.29 | ₩8,200 | ₩8,500 | ₩7,510 | ₩8,450 | +3.05% | 30.1만 |
|---|
| 2026.07.28 | ₩8,820 | ₩8,820 | ₩8,210 | ₩8,340 | -5.44% | 21.5만 |
|---|
| 2026.07.27 | ₩8,750 | ₩8,870 | ₩8,360 | ₩8,620 | -1.49% | 24.8만 |
|---|
| 2026.07.24 | ₩9,690 | ₩10,450 | ₩8,550 | ₩9,020 | -6.91% | 182.3만 |
|---|
| 2026.07.23 | ₩7,910 | ₩8,250 | ₩7,870 | ₩8,070 | +2.02% | 27.9만 |
|---|
| 2026.07.22 | ₩8,300 | ₩8,410 | ₩7,820 | ₩8,000 | -3.61% | 48.3만 |
|---|
| 2026.07.21 | ₩9,810 | ₩9,830 | ₩8,440 | ₩8,670 | -11.62% | 84.4만 |
|---|
| 2026.07.20 | ₩8,500 | ₩8,710 | ₩7,660 | ₩8,060 | -5.18% | 47.5만 |
|---|
| 2026.07.16 | ₩10,400 | ₩10,530 | ₩9,050 | ₩9,370 | -9.90% | 212.1만 |
|---|
| 2026.07.15 | ₩7,600 | ₩8,580 | ₩7,510 | ₩8,580 | +12.89% | 43.8만 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,720 | ₩6,000 | ₩6,600 | +6.28% | 55.4만 |
|---|
| 2026.07.13 | ₩7,150 | ₩7,650 | ₩6,000 | ₩6,170 | -13.71% | 111.6만 |
|---|
| 2026.07.10 | ₩8,570 | ₩8,570 | ₩8,570 | ₩8,570 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩11,500 | ₩12,690 | ₩11,400 | ₩12,240 | +6.43% | 11.3만 |
|---|
| 2026.07.08 | ₩12,230 | ₩12,230 | ₩11,100 | ₩11,530 | -5.72% | 5.2만 |
|---|
| 2026.07.07 | ₩12,120 | ₩12,330 | ₩11,760 | ₩12,170 | +0.41% | 6.1만 |
|---|
| 2026.07.06 | ₩12,030 | ₩12,390 | ₩11,750 | ₩12,080 | +0.42% | 4.3만 |
|---|
| 2026.07.03 | ₩11,900 | ₩11,920 | ₩11,220 | ₩11,820 | -0.67% | 4.3만 |
|---|
| 2026.07.02 | ₩12,050 | ₩12,520 | ₩11,500 | ₩11,750 | -2.49% | 5.5만 |
|---|
| 2026.07.01 | ₩12,600 | ₩12,740 | ₩12,100 | ₩12,410 | -1.51% | 4.2만 |
|---|
| 2026.06.30 | ₩12,300 | ₩12,750 | ₩12,080 | ₩12,700 | +3.25% | 4.9만 |
|---|
| 2026.06.29 | ₩11,090 | ₩13,100 | ₩11,090 | ₩12,290 | +10.82% | 6만 |
|---|
| 2026.06.26 | ₩11,900 | ₩11,900 | ₩11,100 | ₩11,210 | -5.80% | 5.9만 |
|---|
| 2026.06.25 | ₩12,040 | ₩12,330 | ₩11,800 | ₩11,870 | -1.41% | 4.8만 |
|---|
| 2026.06.24 | ₩12,000 | ₩12,400 | ₩11,800 | ₩12,200 | +1.67% | 3.6만 |
|---|
| 2026.06.23 | ₩12,520 | ₩13,000 | ₩11,830 | ₩11,880 | -5.11% | 8.2만 |
|---|
| 2026.06.22 | ₩12,290 | ₩12,760 | ₩11,950 | ₩12,710 | +3.42% | 6.8만 |
|---|
| 2026.06.19 | ₩12,690 | ₩12,900 | ₩11,560 | ₩12,180 | -4.02% | 10.9만 |
|---|
| 2026.06.18 | ₩13,660 | ₩13,730 | ₩12,910 | ₩12,930 | -5.34% | 16.5만 |
|---|
| 2026.06.17 | ₩11,790 | ₩13,950 | ₩11,630 | ₩13,140 | +11.45% | 40.3만 |
|---|
| 2026.06.16 | ₩10,960 | ₩13,630 | ₩10,250 | ₩12,040 | +9.85% | 71.5만 |
|---|
| 2026.06.15 | ₩11,240 | ₩11,280 | ₩10,890 | ₩10,960 | -2.49% | 5만 |
|---|
| 2026.06.12 | ₩10,840 | ₩11,190 | ₩10,840 | ₩10,960 | +1.11% | 6.5만 |
|---|
| 2026.06.11 | ₩10,820 | ₩11,100 | ₩9,740 | ₩10,710 | -1.02% | 9.2만 |
|---|
| 2026.06.10 | ₩11,070 | ₩11,280 | ₩10,800 | ₩11,080 | +0.09% | 5.2만 |
|---|
| 2026.06.09 | ₩10,800 | ₩11,280 | ₩10,580 | ₩10,980 | +1.67% | 4.5만 |
|---|
| 2026.06.08 | ₩10,560 | ₩10,980 | ₩10,500 | ₩10,800 | +2.27% | 7.2만 |
|---|
| 2026.06.05 | ₩11,300 | ₩11,670 | ₩11,250 | ₩11,300 | 0.00% | 6.6만 |
|---|
| 2026.06.04 | ₩11,530 | ₩11,870 | ₩11,200 | ₩11,600 | +0.61% | 4.2만 |
|---|
| 2026.06.02 | ₩11,860 | ₩12,000 | ₩11,350 | ₩11,610 | -2.11% | 15.6만 |
|---|
| 2026.06.01 | ₩12,180 | ₩12,330 | ₩11,450 | ₩12,140 | -0.33% | 15.6만 |
|---|
| 2026.05.29 | ₩12,450 | ₩12,690 | ₩11,620 | ₩11,790 | -5.30% | 16만 |
|---|
| 2026.05.28 | ₩12,700 | ₩12,750 | ₩12,030 | ₩12,430 | -2.13% | 9.7만 |
|---|
| 2026.05.27 | ₩12,910 | ₩13,190 | ₩12,530 | ₩12,640 | -2.09% | 13.7만 |
|---|
| 2026.05.26 | ₩13,460 | ₩13,770 | ₩13,010 | ₩13,100 | -2.67% | 12.6만 |
|---|
| 2026.05.22 | ₩12,390 | ₩13,700 | ₩12,390 | ₩13,160 | +6.21% | 21.8만 |
|---|
| 2026.05.21 | ₩13,180 | ₩13,570 | ₩12,250 | ₩12,340 | -6.37% | 18.4만 |
|---|
| 2026.05.20 | ₩13,210 | ₩13,360 | ₩12,890 | ₩13,000 | -1.59% | 7.5만 |
|---|
| 2026.05.19 | ₩13,750 | ₩14,290 | ₩13,140 | ₩13,490 | -1.89% | 11만 |
|---|
| 2026.05.18 | ₩13,990 | ₩13,990 | ₩12,700 | ₩13,750 | -1.72% | 12.1만 |
|---|
| 2026.05.15 | ₩14,870 | ₩14,980 | ₩13,790 | ₩14,030 | -5.65% | 22.4만 |
|---|
| 2026.05.14 | ₩13,880 | ₩15,140 | ₩13,830 | ₩14,740 | +6.20% | 35.9만 |
|---|
| 2026.05.13 | ₩16,400 | ₩16,580 | ₩15,420 | ₩15,550 | -5.18% | 11.8만 |
|---|
| 2026.05.12 | ₩15,870 | ₩16,430 | ₩15,600 | ₩16,080 | +1.32% | 12.4만 |
|---|
| 2026.05.11 | ₩16,310 | ₩16,550 | ₩16,010 | ₩16,040 | -1.66% | 10만 |
|---|
| 2026.05.08 | ₩16,760 | ₩16,870 | ₩16,330 | ₩16,400 | -2.15% | 9.5만 |
|---|
| 2026.05.07 | ₩17,050 | ₩17,270 | ₩16,670 | ₩16,750 | -1.76% | 11만 |
|---|
| 2026.05.06 | ₩17,270 | ₩17,470 | ₩16,870 | ₩17,170 | -0.58% | 10.1만 |
|---|
| 2026.05.04 | ₩17,510 | ₩17,700 | ₩17,180 | ₩17,270 | -1.37% | 10.1만 |
|---|
| 2026.04.30 | ₩17,700 | ₩17,700 | ₩17,270 | ₩17,300 | -2.26% | 7.8만 |
|---|
| 2026.04.29 | ₩17,710 | ₩17,810 | ₩17,470 | ₩17,700 | -0.06% | 6.1만 |
|---|
| 2026.04.28 | ₩17,690 | ₩17,910 | ₩17,490 | ₩17,690 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩17,370 | ₩18,490 | ₩17,180 | ₩17,650 | +1.61% | 10.9만 |
|---|
| 2026.04.24 | ₩17,420 | ₩17,460 | ₩17,100 | ₩17,300 | -0.69% | 6.5만 |
|---|
| 2026.04.23 | ₩17,630 | ₩17,630 | ₩17,130 | ₩17,380 | -1.42% | 8만 |
|---|
| 2026.04.22 | ₩17,720 | ₩17,830 | ₩17,190 | ₩17,510 | -1.19% | 10.8만 |
|---|
| 2026.04.21 | ₩18,200 | ₩18,360 | ₩17,800 | ₩17,890 | -1.70% | 12.1만 |
|---|
| 2026.04.20 | ₩18,700 | ₩18,750 | ₩18,220 | ₩18,290 | -2.19% | 10만 |
|---|
| 2026.04.17 | ₩18,590 | ₩18,590 | ₩17,850 | ₩18,280 | -1.67% | 14.4만 |
|---|
| 2026.04.16 | ₩19,360 | ₩19,360 | ₩18,390 | ₩18,510 | -4.39% | 27.2만 |
|---|
| 2026.04.15 | ₩19,000 | ₩19,490 | ₩18,010 | ₩19,410 | +2.16% | 40.3만 |
|---|
| 2026.04.14 | ₩18,320 | ₩18,950 | ₩18,100 | ₩18,740 | +2.29% | 28.6만 |
|---|
| 2026.04.13 | ₩17,110 | ₩18,080 | ₩17,070 | ₩17,940 | +4.85% | 16.5만 |
|---|
| 2026.04.10 | ₩17,150 | ₩17,470 | ₩16,870 | ₩17,420 | +1.57% | 14.2만 |
|---|
| 2026.04.09 | ₩16,930 | ₩17,050 | ₩16,740 | ₩16,930 | 0.00% | 10.5만 |
|---|
| 2026.04.08 | ₩16,790 | ₩17,240 | ₩16,650 | ₩16,730 | -0.36% | 17.2만 |
|---|
| 2026.04.07 | ₩16,380 | ₩17,250 | ₩16,250 | ₩16,440 | +0.37% | 18.1만 |
|---|
| 2026.04.06 | ₩16,570 | ₩16,620 | ₩15,340 | ₩16,400 | -1.03% | 6.5만 |
|---|
| 2026.04.03 | ₩16,320 | ₩16,900 | ₩16,190 | ₩16,430 | +0.67% | 8.3만 |
|---|
| 2026.04.02 | ₩17,000 | ₩17,000 | ₩15,920 | ₩16,030 | -5.71% | 13.9만 |
|---|
| 2026.04.01 | ₩16,360 | ₩16,980 | ₩16,360 | ₩16,860 | +3.06% | 16.8만 |
|---|
| 2026.03.31 | ₩16,170 | ₩16,700 | ₩15,830 | ₩15,910 | -1.61% | 16.7만 |
|---|
| 2026.03.30 | ₩18,080 | ₩18,090 | ₩16,480 | ₩16,680 | -7.74% | 68만 |
|---|
| 2026.03.27 | ₩15,300 | ₩16,440 | ₩15,200 | ₩16,250 | +6.21% | 17.5만 |
|---|
| 2026.03.26 | ₩15,840 | ₩16,060 | ₩15,500 | ₩15,520 | -2.02% | 7.6만 |
|---|
| 2026.03.25 | ₩15,380 | ₩15,850 | ₩15,380 | ₩15,790 | +2.67% | 7.4만 |
|---|
| 2026.03.24 | ₩15,400 | ₩15,530 | ₩15,100 | ₩15,360 | -0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩15,470 | ₩15,600 | ₩14,900 | ₩15,000 | -3.04% | 9.1만 |
|---|
| 2026.03.20 | ₩15,700 | ₩16,100 | ₩15,700 | ₩15,840 | +0.89% | 6만 |
|---|
| 2026.03.19 | ₩15,650 | ₩16,280 | ₩14,800 | ₩15,700 | +0.32% | 14.5만 |
|---|
| 2026.03.18 | ₩15,960 | ₩15,960 | ₩15,550 | ₩15,900 | -0.38% | 9.6만 |
|---|
| 2026.03.17 | ₩15,160 | ₩15,820 | ₩15,160 | ₩15,540 | +2.51% | 10만 |
|---|
| 2026.03.16 | ₩15,000 | ₩15,340 | ₩14,920 | ₩15,090 | +0.60% | 5.6만 |
|---|
| 2026.03.13 | ₩14,840 | ₩15,220 | ₩14,760 | ₩15,010 | +1.15% | 4.3만 |
|---|
| 2026.03.12 | ₩14,930 | ₩15,190 | ₩14,800 | ₩15,140 | +1.41% | 6만 |
|---|
| 2026.03.11 | ₩15,200 | ₩15,310 | ₩14,760 | ₩14,930 | -1.78% | 7.9만 |
|---|
| 2026.03.10 | ₩15,030 | ₩15,290 | ₩15,030 | ₩15,160 | +0.86% | 6.1만 |
|---|
| 2026.03.09 | ₩14,800 | ₩14,800 | ₩14,180 | ₩14,760 | -0.27% | 9.6만 |
|---|
| 2026.03.06 | ₩14,990 | ₩15,520 | ₩14,700 | ₩15,100 | +0.73% | 7.6만 |
|---|
| 2026.03.05 | ₩14,790 | ₩15,480 | ₩14,550 | ₩15,250 | +3.11% | 13.3만 |
|---|
| 2026.03.04 | ₩14,970 | ₩15,090 | ₩13,750 | ₩13,880 | -7.28% | 26.4만 |
|---|
| 2026.03.03 | ₩15,150 | ₩18,360 | ₩14,810 | ₩15,690 | +3.56% | 40.3만 |
|---|
| 2026.02.27 | ₩15,560 | ₩15,650 | ₩15,410 | ₩15,510 | -0.32% | 8.7만 |
|---|
| 2026.02.26 | ₩15,950 | ₩15,960 | ₩15,650 | ₩15,710 | -1.50% | 11.7만 |
|---|
| 2026.02.25 | ₩16,120 | ₩16,120 | ₩15,910 | ₩15,950 | -1.05% | 11.3만 |
|---|
| 2026.02.24 | ₩16,000 | ₩16,210 | ₩15,970 | ₩16,120 | +0.75% | 6.4만 |
|---|
| 2026.02.23 | ₩16,300 | ₩16,380 | ₩15,950 | ₩15,980 | -1.96% | 17.2만 |
|---|
| 2026.02.20 | ₩16,670 | ₩16,690 | ₩16,270 | ₩16,340 | -1.98% | 9.4만 |
|---|
| 2026.02.19 | ₩16,200 | ₩16,740 | ₩16,140 | ₩16,670 | +2.90% | 11.1만 |
|---|
| 2026.02.13 | ₩16,160 | ₩16,200 | ₩15,960 | ₩16,190 | +0.19% | 6.6만 |
|---|
| 2026.02.12 | ₩16,500 | ₩16,500 | ₩16,090 | ₩16,340 | -0.97% | 6.1만 |
|---|
| 2026.02.11 | ₩16,500 | ₩16,540 | ₩16,260 | ₩16,290 | -1.27% | 9.1만 |
|---|
| 2026.02.10 | ₩16,390 | ₩16,620 | ₩16,280 | ₩16,280 | -0.67% | 7.8만 |
|---|
| 2026.02.09 | ₩16,050 | ₩16,440 | ₩15,980 | ₩16,390 | +2.12% | 10.4만 |
|---|
| 2026.02.06 | ₩15,920 | ₩16,000 | ₩15,000 | ₩15,580 | -2.14% | 12.6만 |
|---|
| 2026.02.05 | ₩16,880 | ₩16,880 | ₩16,200 | ₩16,250 | -3.73% | 16.5만 |
|---|
| 2026.02.04 | ₩16,700 | ₩17,090 | ₩16,650 | ₩16,820 | +0.72% | 11.6만 |
|---|
| 2026.02.03 | ₩16,730 | ₩17,020 | ₩16,300 | ₩16,890 | +0.96% | 16.2만 |
|---|
| 2026.02.02 | ₩16,950 | ₩17,010 | ₩16,090 | ₩16,230 | -4.25% | 23.6만 |
|---|
| 2026.01.30 | ₩17,280 | ₩17,640 | ₩16,040 | ₩16,600 | -3.94% | 81.1만 |
|---|
| 2026.01.29 | ₩19,190 | ₩19,830 | ₩18,700 | ₩19,170 | -0.10% | 38.8만 |
|---|
| 2026.01.28 | ₩20,600 | ₩21,250 | ₩19,450 | ₩19,990 | -2.96% | 71.9만 |
|---|
| 2026.01.27 | ₩19,850 | ₩21,100 | ₩19,170 | ₩20,900 | +5.29% | 53.3만 |
|---|
| 2026.01.26 | ₩22,250 | ₩22,250 | ₩19,190 | ₩20,400 | -8.31% | 118.3만 |
|---|
| 2026.01.23 | ₩17,700 | ₩18,750 | ₩17,440 | ₩18,680 | +5.54% | 29.4만 |
|---|
| 2026.01.22 | ₩16,740 | ₩17,880 | ₩16,710 | ₩17,740 | +5.97% | 22.9만 |
|---|
| 2026.01.21 | ₩16,710 | ₩16,850 | ₩16,330 | ₩16,590 | -0.72% | 17.2만 |
|---|
| 2026.01.20 | ₩16,900 | ₩17,400 | ₩16,810 | ₩17,040 | +0.83% | 10.2만 |
|---|
| 2026.01.19 | ₩17,140 | ₩17,140 | ₩16,540 | ₩16,960 | -1.05% | 13.3만 |
|---|
| 2026.01.16 | ₩17,340 | ₩17,430 | ₩17,000 | ₩17,260 | -0.46% | 11.6만 |
|---|
| 2026.01.15 | ₩17,330 | ₩17,800 | ₩17,160 | ₩17,480 | +0.87% | 11.7만 |
|---|
| 2026.01.14 | ₩17,600 | ₩17,750 | ₩17,110 | ₩17,350 | -1.42% | 10만 |
|---|
| 2026.01.13 | ₩18,080 | ₩18,100 | ₩17,220 | ₩17,270 | -4.48% | 16.3만 |
|---|
| 2026.01.12 | ₩17,330 | ₩18,350 | ₩17,100 | ₩18,000 | +3.87% | 34.2만 |
|---|
| 2026.01.09 | ₩16,410 | ₩16,800 | ₩16,280 | ₩16,640 | +1.40% | 8.4만 |
|---|
| 2026.01.08 | ₩17,360 | ₩17,360 | ₩16,090 | ₩16,570 | -4.55% | 19.4만 |
|---|
| 2026.01.07 | ₩17,250 | ₩17,400 | ₩17,020 | ₩17,400 | +0.87% | 11.2만 |
|---|
| 2026.01.06 | ₩17,500 | ₩17,840 | ₩17,050 | ₩17,400 | -0.57% | 16.1만 |
|---|
| 2026.01.05 | ₩17,130 | ₩17,340 | ₩16,500 | ₩17,230 | +0.58% | 18.3만 |
|---|
| 2026.01.02 | ₩16,190 | ₩17,150 | ₩16,190 | ₩16,810 | +3.83% | 17.6만 |
|---|
| 2025.12.30 | ₩15,400 | ₩16,350 | ₩15,170 | ₩16,040 | +4.16% | 22.5만 |
|---|
| 2025.12.29 | ₩14,450 | ₩15,480 | ₩14,450 | ₩15,480 | +7.13% | 12.5만 |
|---|
| 2025.12.26 | ₩14,630 | ₩15,200 | ₩14,400 | ₩14,400 | -1.57% | 5.3만 |
|---|
| 2025.12.24 | ₩14,930 | ₩14,950 | ₩14,570 | ₩14,570 | -2.41% | 8.1만 |
|---|
| 2025.12.23 | ₩15,040 | ₩15,080 | ₩14,850 | ₩14,920 | -0.80% | 4.2만 |
|---|
| 2025.12.22 | ₩14,820 | ₩15,030 | ₩14,720 | ₩14,920 | +0.67% | 4만 |
|---|
| 2025.12.19 | ₩14,740 | ₩14,750 | ₩14,460 | ₩14,710 | -0.20% | 4.6만 |
|---|
| 2025.12.18 | ₩14,840 | ₩14,900 | ₩14,580 | ₩14,610 | -1.55% | 5.4만 |
|---|
| 2025.12.17 | ₩15,000 | ₩15,030 | ₩14,760 | ₩14,900 | -0.67% | 5.5만 |
|---|
| 2025.12.16 | ₩15,350 | ₩15,370 | ₩14,800 | ₩14,850 | -3.26% | 17.1만 |
|---|
| 2025.12.15 | ₩15,490 | ₩15,820 | ₩15,260 | ₩15,260 | -1.48% | 17.3만 |
|---|
| 2025.12.12 | ₩15,920 | ₩16,050 | ₩15,540 | ₩15,700 | -1.38% | 15.8만 |
|---|
| 2025.12.11 | ₩16,050 | ₩16,100 | ₩15,810 | ₩15,920 | -0.81% | 5.7만 |
|---|
| 2025.12.10 | ₩16,010 | ₩16,100 | ₩15,890 | ₩16,000 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩16,050 | ₩16,210 | ₩15,800 | ₩16,130 | +0.50% | 6.2만 |
|---|
| 2025.12.08 | ₩15,980 | ₩16,060 | ₩15,680 | ₩16,060 | +0.50% | 9.7만 |
|---|
| 2025.12.05 | ₩15,600 | ₩15,920 | ₩15,450 | ₩15,770 | +1.09% | 7.6만 |
|---|
| 2025.12.04 | ₩16,000 | ₩16,000 | ₩15,550 | ₩15,590 | -2.56% | 9.6만 |
|---|
| 2025.12.03 | ₩16,150 | ₩16,260 | ₩15,850 | ₩15,920 | -1.42% | 12.7만 |
|---|
| 2025.12.02 | ₩16,400 | ₩16,620 | ₩16,110 | ₩16,500 | +0.61% | 15.1만 |
|---|
| 2025.12.01 | ₩15,950 | ₩16,230 | ₩15,800 | ₩16,010 | +0.38% | 12.8만 |
|---|
| 2025.11.28 | ₩15,300 | ₩15,570 | ₩15,210 | ₩15,390 | +0.59% | 7.8만 |
|---|
| 2025.11.27 | ₩15,340 | ₩15,400 | ₩15,110 | ₩15,200 | -0.91% | 4.5만 |
|---|
| 2025.11.26 | ₩14,870 | ₩15,480 | ₩14,830 | ₩15,220 | +2.35% | 7.3만 |
|---|
| 2025.11.25 | ₩14,510 | ₩14,870 | ₩14,250 | ₩14,670 | +1.10% | 8.1만 |
|---|
| 2025.11.24 | ₩14,700 | ₩14,950 | ₩14,300 | ₩14,300 | -2.72% | 80.4만 |
|---|
| 2025.11.21 | ₩14,790 | ₩14,880 | ₩14,560 | ₩14,610 | -1.22% | 10.2만 |
|---|
| 2025.11.20 | ₩15,400 | ₩15,600 | ₩15,140 | ₩15,180 | -1.43% | 8.4만 |
|---|
| 2025.11.19 | ₩15,610 | ₩15,670 | ₩15,110 | ₩15,280 | -2.11% | 12.2만 |
|---|
| 2025.11.18 | ₩16,350 | ₩16,420 | ₩15,800 | ₩15,800 | -3.36% | 12.4만 |
|---|
| 2025.11.17 | ₩16,950 | ₩16,950 | ₩16,210 | ₩16,520 | -2.54% | 12.1만 |
|---|
| 2025.11.14 | ₩16,920 | ₩17,350 | ₩16,620 | ₩16,620 | -1.77% | 14.9만 |
|---|
| 2025.11.13 | ₩17,250 | ₩17,370 | ₩16,730 | ₩17,130 | -0.70% | 16만 |
|---|
| 2025.11.12 | ₩17,120 | ₩17,380 | ₩16,950 | ₩17,160 | +0.23% | 18.3만 |
|---|
| 2025.11.11 | ₩17,180 | ₩17,400 | ₩16,670 | ₩17,070 | -0.64% | 17.1만 |
|---|
| 2025.11.10 | ₩17,650 | ₩17,700 | ₩17,100 | ₩17,140 | -2.89% | 16.6만 |
|---|
| 2025.11.07 | ₩16,530 | ₩17,110 | ₩16,000 | ₩16,640 | +0.67% | 20만 |
|---|
| 2025.11.06 | ₩18,200 | ₩18,260 | ₩17,130 | ₩17,200 | -5.49% | 38.2만 |
|---|
| 2025.11.05 | ₩19,040 | ₩19,370 | ₩17,420 | ₩18,110 | -4.88% | 142만 |
|---|
| 2025.11.04 | ₩18,850 | ₩19,100 | ₩17,000 | ₩17,160 | -8.97% | 253만 |
|---|
| 2025.11.03 | ₩15,470 | ₩15,470 | ₩14,750 | ₩14,750 | -4.65% | 13.7만 |
|---|
| 2025.10.31 | ₩15,640 | ₩15,900 | ₩15,350 | ₩15,370 | -1.73% | 11.6만 |
|---|
| 2025.10.30 | ₩15,530 | ₩16,380 | ₩15,390 | ₩15,590 | +0.39% | 26.4만 |
|---|
| 2025.10.29 | ₩15,930 | ₩16,260 | ₩15,380 | ₩15,550 | -2.39% | 18.7만 |
|---|
| 2025.10.28 | ₩15,650 | ₩15,750 | ₩15,020 | ₩15,700 | +0.32% | 13.6만 |
|---|
| 2025.10.27 | ₩15,550 | ₩15,590 | ₩15,020 | ₩15,410 | -0.90% | 12.4만 |
|---|
| 2025.10.24 | ₩14,760 | ₩15,350 | ₩14,720 | ₩15,260 | +3.39% | 14.4만 |
|---|
| 2025.10.23 | ₩14,880 | ₩14,970 | ₩14,710 | ₩14,780 | -0.67% | 7.7만 |
|---|
| 2025.10.22 | ₩14,950 | ₩14,950 | ₩14,600 | ₩14,690 | -1.74% | 11만 |
|---|
| 2025.10.21 | ₩14,750 | ₩15,890 | ₩14,600 | ₩15,090 | +2.31% | 67.7만 |
|---|
| 2025.10.20 | ₩14,690 | ₩14,690 | ₩13,900 | ₩14,330 | -2.45% | 13.5만 |
|---|
| 2025.10.17 | ₩13,880 | ₩14,230 | ₩13,490 | ₩13,970 | +0.65% | 10.2만 |
|---|
| 2025.10.16 | ₩13,490 | ₩14,170 | ₩13,480 | ₩13,880 | +2.89% | 10.5만 |
|---|
| 2025.10.15 | ₩13,380 | ₩13,530 | ₩13,190 | ₩13,480 | +0.75% | 5.6만 |
|---|
| 2025.10.14 | ₩13,400 | ₩13,550 | ₩13,200 | ₩13,250 | -1.12% | 10.1만 |
|---|
| 2025.10.13 | ₩12,810 | ₩13,980 | ₩12,500 | ₩13,510 | +5.46% | 16.2만 |
|---|
| 2025.10.10 | ₩13,390 | ₩13,500 | ₩13,010 | ₩13,040 | -2.61% | 10.8만 |
|---|