시장 데이터를 불러오는 중
전체 종목
CMG제약 과거 주가
058820.KQ · KOSDAQ
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058820.KQ · KOSDAQ
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩562 | ₩562 | ₩562 | ₩562 | 0.00% | 0 |
| 2026.10.07 | ₩562 | ₩562 | ₩562 | ₩562 | 0.00% | 0 |
| 2026.10.06 | ₩562 | ₩562 | ₩562 | ₩562 | 0.00% | 0 |
| 2026.10.02 | ₩562 | ₩562 | ₩562 | ₩562 | 0.00% | 0 |
| 2026.10.01 | ₩562 | ₩562 | ₩562 | ₩562 | 0.00% | 0 |
| 2026.09.30 | ₩552 | ₩569 | ₩548 | ₩562 | +1.81% | 69만 |
| 2026.09.29 | ₩541 | ₩557 | ₩537 | ₩553 | +2.22% | 51.5만 |
| 2026.09.28 | ₩550 | ₩556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩534 |
| ₩547 |
| -0.55% |
| 62.1만 |
| 2026.09.23 | ₩549 | ₩555 | ₩543 | ₩551 | +0.36% | 22.6만 |
|---|
| 2026.09.22 | ₩572 | ₩581 | ₩542 | ₩549 | -4.02% | 85.8만 |
|---|
| 2026.09.21 | ₩570 | ₩587 | ₩561 | ₩577 | +1.23% | 54.7만 |
|---|
| 2026.09.18 | ₩567 | ₩574 | ₩553 | ₩569 | +0.35% | 64.6만 |
|---|
| 2026.09.17 | ₩574 | ₩579 | ₩560 | ₩566 | -1.39% | 27.2만 |
|---|
| 2026.09.16 | ₩566 | ₩582 | ₩553 | ₩569 | +0.53% | 40.3만 |
|---|
| 2026.09.15 | ₩582 | ₩583 | ₩538 | ₩564 | -3.09% | 149.2만 |
|---|
| 2026.09.14 | ₩603 | ₩607 | ₩575 | ₩582 | -3.48% | 46만 |
|---|
| 2026.09.11 | ₩600 | ₩610 | ₩590 | ₩600 | 0.00% | 35.2만 |
|---|
| 2026.09.10 | ₩613 | ₩613 | ₩593 | ₩605 | -1.31% | 46.5만 |
|---|
| 2026.09.09 | ₩636 | ₩650 | ₩600 | ₩615 | -3.30% | 91만 |
|---|
| 2026.09.08 | ₩625 | ₩656 | ₩601 | ₩636 | +1.76% | 130만 |
|---|
| 2026.09.07 | ₩630 | ₩636 | ₩606 | ₩624 | -0.95% | 57.4만 |
|---|
| 2026.09.04 | ₩619 | ₩635 | ₩607 | ₩630 | +1.78% | 105.6만 |
|---|
| 2026.09.03 | ₩585 | ₩689 | ₩583 | ₩623 | +6.50% | 407만 |
|---|
| 2026.09.02 | ₩619 | ₩644 | ₩581 | ₩582 | -5.98% | 180.3만 |
|---|
| 2026.09.01 | ₩565 | ₩650 | ₩564 | ₩620 | +9.73% | 182.4만 |
|---|
| 2026.08.31 | ₩578 | ₩586 | ₩552 | ₩570 | -1.38% | 71.9만 |
|---|
| 2026.08.28 | ₩554 | ₩608 | ₩554 | ₩584 | +5.42% | 88.1만 |
|---|
| 2026.08.27 | ₩550 | ₩604 | ₩549 | ₩555 | +0.91% | 104.3만 |
|---|
| 2026.08.26 | ₩536 | ₩560 | ₩528 | ₩551 | +2.80% | 100.4만 |
|---|
| 2026.08.25 | ₩555 | ₩556 | ₩526 | ₩536 | -3.42% | 112.2만 |
|---|
| 2026.08.24 | ₩549 | ₩573 | ₩549 | ₩555 | +1.09% | 99.6만 |
|---|
| 2026.08.21 | ₩601 | ₩601 | ₩547 | ₩553 | -7.99% | 148만 |
|---|
| 2026.08.20 | ₩624 | ₩637 | ₩583 | ₩601 | -3.69% | 130.8만 |
|---|
| 2026.08.19 | ₩636 | ₩642 | ₩610 | ₩610 | -4.09% | 74.3만 |
|---|
| 2026.08.18 | ₩662 | ₩680 | ₩630 | ₩646 | -2.42% | 128.6만 |
|---|
| 2026.08.14 | ₩672 | ₩700 | ₩642 | ₩662 | -1.49% | 145.3만 |
|---|
| 2026.08.13 | ₩620 | ₩747 | ₩620 | ₩671 | +8.23% | 456.6만 |
|---|
| 2026.08.12 | ₩707 | ₩715 | ₩609 | ₩609 | -13.86% | 342.6만 |
|---|
| 2026.08.11 | ₩699 | ₩729 | ₩697 | ₩717 | +2.58% | 142.7만 |
|---|
| 2026.08.10 | ₩714 | ₩737 | ₩693 | ₩704 | -1.40% | 140.8만 |
|---|
| 2026.08.07 | ₩716 | ₩734 | ₩689 | ₩715 | -0.14% | 90.4만 |
|---|
| 2026.08.06 | ₩739 | ₩739 | ₩698 | ₩710 | -3.92% | 95.1만 |
|---|
| 2026.08.05 | ₩750 | ₩768 | ₩739 | ₩739 | -1.47% | 45.1만 |
|---|
| 2026.08.04 | ₩709 | ₩746 | ₩709 | ₩746 | +5.22% | 67.6만 |
|---|
| 2026.08.03 | ₩730 | ₩754 | ₩700 | ₩709 | -2.88% | 85.3만 |
|---|
| 2026.07.31 | ₩701 | ₩741 | ₩701 | ₩730 | +4.14% | 113만 |
|---|
| 2026.07.30 | ₩643 | ₩727 | ₩643 | ₩700 | +8.86% | 113.1만 |
|---|
| 2026.07.29 | ₩730 | ₩771 | ₩670 | ₩695 | -4.79% | 111.8만 |
|---|
| 2026.07.28 | ₩768 | ₩794 | ₩720 | ₩730 | -4.95% | 58.8만 |
|---|
| 2026.07.27 | ₩810 | ₩838 | ₩770 | ₩800 | -1.23% | 60.8만 |
|---|
| 2026.07.24 | ₩795 | ₩832 | ₩794 | ₩810 | +1.89% | 55.2만 |
|---|
| 2026.07.23 | ₩727 | ₩803 | ₩727 | ₩795 | +9.35% | 82만 |
|---|
| 2026.07.22 | ₩801 | ₩826 | ₩784 | ₩785 | -2.00% | 68.7만 |
|---|
| 2026.07.21 | ₩785 | ₩812 | ₩780 | ₩799 | +1.78% | 75만 |
|---|
| 2026.07.20 | ₩823 | ₩851 | ₩790 | ₩801 | -2.67% | 56.3만 |
|---|
| 2026.07.16 | ₩860 | ₩878 | ₩835 | ₩839 | -2.44% | 30.4만 |
|---|
| 2026.07.15 | ₩842 | ₩890 | ₩840 | ₩861 | +2.26% | 63.2만 |
|---|
| 2026.07.14 | ₩853 | ₩862 | ₩798 | ₩842 | -1.29% | 116.4만 |
|---|
| 2026.07.13 | ₩915 | ₩942 | ₩851 | ₩862 | -5.79% | 67.9만 |
|---|
| 2026.07.10 | ₩871 | ₩915 | ₩871 | ₩915 | +5.05% | 29.4만 |
|---|
| 2026.07.09 | ₩858 | ₩912 | ₩858 | ₩872 | +1.63% | 54.2만 |
|---|
| 2026.07.08 | ₩920 | ₩925 | ₩879 | ₩898 | -2.39% | 52.8만 |
|---|
| 2026.07.07 | ₩951 | ₩987 | ₩910 | ₩928 | -2.42% | 50.5만 |
|---|
| 2026.07.06 | ₩942 | ₩976 | ₩915 | ₩971 | +3.08% | 37.9만 |
|---|
| 2026.07.03 | ₩929 | ₩954 | ₩924 | ₩942 | +1.40% | 37.6만 |
|---|
| 2026.07.02 | ₩977 | ₩977 | ₩915 | ₩928 | -5.02% | 52.7만 |
|---|
| 2026.07.01 | ₩986 | ₩1,037 | ₩962 | ₩986 | 0.00% | 52만 |
|---|
| 2026.06.30 | ₩964 | ₩1,035 | ₩956 | ₩986 | +2.28% | 95.1만 |
|---|
| 2026.06.29 | ₩855 | ₩1,034 | ₩853 | ₩1,015 | +18.71% | 155.3만 |
|---|
| 2026.06.26 | ₩907 | ₩922 | ₩861 | ₩870 | -4.08% | 146.7만 |
|---|
| 2026.06.25 | ₩919 | ₩975 | ₩900 | ₩906 | -1.41% | 115.7만 |
|---|
| 2026.06.24 | ₩949 | ₩970 | ₩911 | ₩931 | -1.90% | 104.3만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,032 | ₩950 | ₩950 | -5.09% | 91.3만 |
|---|
| 2026.06.22 | ₩990 | ₩1,014 | ₩901 | ₩1,001 | +1.11% | 166.5만 |
|---|
| 2026.06.19 | ₩1,070 | ₩1,080 | ₩1,003 | ₩1,007 | -5.89% | 91.1만 |
|---|
| 2026.06.18 | ₩1,132 | ₩1,136 | ₩1,069 | ₩1,070 | -5.48% | 42.4만 |
|---|
| 2026.06.17 | ₩1,111 | ₩1,161 | ₩1,102 | ₩1,139 | +2.52% | 35.2만 |
|---|
| 2026.06.16 | ₩1,122 | ₩1,147 | ₩1,110 | ₩1,111 | -0.98% | 25.8만 |
|---|
| 2026.06.15 | ₩1,126 | ₩1,161 | ₩1,118 | ₩1,122 | -0.36% | 31.9만 |
|---|
| 2026.06.12 | ₩1,124 | ₩1,139 | ₩1,108 | ₩1,122 | -0.18% | 28.6만 |
|---|
| 2026.06.11 | ₩1,069 | ₩1,100 | ₩1,049 | ₩1,100 | +2.90% | 43.9만 |
|---|
| 2026.06.10 | ₩1,061 | ₩1,096 | ₩1,047 | ₩1,070 | +0.85% | 1 |
|---|
| 2026.06.09 | ₩1,028 | ₩1,108 | ₩1,028 | ₩1,087 | +5.74% | 79.5만 |
|---|
| 2026.06.08 | ₩1,122 | ₩1,122 | ₩1,021 | ₩1,045 | -6.86% | 117.2만 |
|---|
| 2026.06.05 | ₩1,141 | ₩1,160 | ₩1,125 | ₩1,134 | -0.61% | 35.8만 |
|---|
| 2026.06.04 | ₩1,150 | ₩1,207 | ₩1,140 | ₩1,152 | +0.17% | 74.3만 |
|---|
| 2026.06.02 | ₩1,188 | ₩1,209 | ₩1,145 | ₩1,175 | -1.09% | 71만 |
|---|
| 2026.06.01 | ₩1,236 | ₩1,266 | ₩1,181 | ₩1,190 | -3.72% | 116.9만 |
|---|
| 2026.05.29 | ₩1,279 | ₩1,398 | ₩1,205 | ₩1,236 | -3.36% | 150.8만 |
|---|
| 2026.05.28 | ₩1,300 | ₩1,315 | ₩1,220 | ₩1,276 | -1.85% | 90.9만 |
|---|
| 2026.05.27 | ₩1,350 | ₩1,370 | ₩1,281 | ₩1,300 | -3.70% | 146.8만 |
|---|
| 2026.05.26 | ₩1,467 | ₩1,481 | ₩1,369 | ₩1,370 | -6.61% | 96.2만 |
|---|
| 2026.05.22 | ₩1,360 | ₩1,466 | ₩1,360 | ₩1,445 | +6.25% | 98.2만 |
|---|
| 2026.05.21 | ₩1,379 | ₩1,411 | ₩1,349 | ₩1,358 | -1.52% | 85.3만 |
|---|
| 2026.05.20 | ₩1,395 | ₩1,464 | ₩1,362 | ₩1,379 | -1.15% | 74.6만 |
|---|
| 2026.05.19 | ₩1,443 | ₩1,484 | ₩1,410 | ₩1,417 | -1.80% | 46.9만 |
|---|
| 2026.05.18 | ₩1,462 | ₩1,498 | ₩1,395 | ₩1,450 | -0.82% | 104.1만 |
|---|
| 2026.05.15 | ₩1,516 | ₩1,530 | ₩1,438 | ₩1,460 | -3.69% | 128만 |
|---|
| 2026.05.14 | ₩1,495 | ₩1,538 | ₩1,492 | ₩1,509 | +0.94% | 95.4만 |
|---|
| 2026.05.13 | ₩1,540 | ₩1,548 | ₩1,486 | ₩1,493 | -3.05% | 76.8만 |
|---|
| 2026.05.12 | ₩1,522 | ₩1,590 | ₩1,488 | ₩1,513 | -0.59% | 137.8만 |
|---|
| 2026.05.11 | ₩1,590 | ₩1,600 | ₩1,506 | ₩1,515 | -4.72% | 155만 |
|---|
| 2026.05.08 | ₩1,640 | ₩1,640 | ₩1,549 | ₩1,586 | -3.29% | 174.2만 |
|---|
| 2026.05.07 | ₩1,677 | ₩1,710 | ₩1,630 | ₩1,633 | -2.62% | 139만 |
|---|
| 2026.05.06 | ₩1,720 | ₩1,725 | ₩1,674 | ₩1,677 | -2.50% | 150.4만 |
|---|
| 2026.05.04 | ₩1,774 | ₩1,790 | ₩1,709 | ₩1,716 | -3.27% | 115.7만 |
|---|
| 2026.04.30 | ₩1,808 | ₩1,808 | ₩1,768 | ₩1,774 | -1.88% | 72.2만 |
|---|
| 2026.04.29 | ₩1,789 | ₩1,808 | ₩1,786 | ₩1,804 | +0.84% | 34.4만 |
|---|
| 2026.04.28 | ₩1,795 | ₩1,814 | ₩1,783 | ₩1,790 | -0.28% | 41.8만 |
|---|
| 2026.04.27 | ₩1,830 | ₩1,845 | ₩1,807 | ₩1,814 | -0.87% | 61.8만 |
|---|
| 2026.04.24 | ₩1,798 | ₩1,827 | ₩1,783 | ₩1,822 | +1.33% | 34.5만 |
|---|
| 2026.04.23 | ₩1,770 | ₩1,804 | ₩1,763 | ₩1,798 | +1.58% | 56.4만 |
|---|
| 2026.04.22 | ₩1,805 | ₩1,805 | ₩1,767 | ₩1,775 | -1.66% | 50.3만 |
|---|
| 2026.04.21 | ₩1,816 | ₩1,820 | ₩1,790 | ₩1,798 | -0.99% | 57.5만 |
|---|
| 2026.04.20 | ₩1,859 | ₩1,859 | ₩1,807 | ₩1,809 | -2.69% | 43.4만 |
|---|
| 2026.04.17 | ₩1,834 | ₩1,858 | ₩1,823 | ₩1,850 | +0.87% | 47.7만 |
|---|
| 2026.04.16 | ₩1,840 | ₩1,844 | ₩1,820 | ₩1,836 | -0.22% | 46.9만 |
|---|
| 2026.04.15 | ₩1,840 | ₩1,841 | ₩1,810 | ₩1,834 | -0.33% | 45만 |
|---|
| 2026.04.14 | ₩1,798 | ₩1,830 | ₩1,797 | ₩1,814 | +0.89% | 34.4만 |
|---|
| 2026.04.13 | ₩1,769 | ₩1,842 | ₩1,744 | ₩1,792 | +1.30% | 68.3만 |
|---|
| 2026.04.10 | ₩1,750 | ₩1,788 | ₩1,750 | ₩1,773 | +1.31% | 54만 |
|---|
| 2026.04.09 | ₩1,777 | ₩1,787 | ₩1,742 | ₩1,744 | -1.86% | 36.8만 |
|---|
| 2026.04.08 | ₩1,761 | ₩1,793 | ₩1,759 | ₩1,788 | +1.53% | 39만 |
|---|
| 2026.04.07 | ₩1,754 | ₩1,787 | ₩1,730 | ₩1,732 | -1.25% | 31.8만 |
|---|
| 2026.04.06 | ₩1,769 | ₩1,770 | ₩1,736 | ₩1,749 | -1.13% | 37.6만 |
|---|
| 2026.04.03 | ₩1,792 | ₩1,804 | ₩1,760 | ₩1,769 | -1.28% | 42.3만 |
|---|
| 2026.04.02 | ₩1,889 | ₩1,898 | ₩1,750 | ₩1,780 | -5.77% | 82.2만 |
|---|
| 2026.04.01 | ₩1,779 | ₩1,881 | ₩1,779 | ₩1,868 | +5.00% | 68.7만 |
|---|
| 2026.03.31 | ₩1,813 | ₩1,818 | ₩1,730 | ₩1,742 | -3.92% | 79.4만 |
|---|
| 2026.03.30 | ₩1,858 | ₩1,859 | ₩1,801 | ₩1,814 | -2.37% | 58.3만 |
|---|
| 2026.03.27 | ₩1,879 | ₩1,882 | ₩1,826 | ₩1,886 | +0.37% | 64.8만 |
|---|
| 2026.03.26 | ₩1,915 | ₩2,020 | ₩1,877 | ₩1,886 | -1.51% | 205.6만 |
|---|
| 2026.03.25 | ₩1,760 | ₩1,945 | ₩1,755 | ₩1,926 | +9.43% | 375.7만 |
|---|
| 2026.03.24 | ₩1,716 | ₩1,763 | ₩1,698 | ₩1,747 | +1.81% | 90.6만 |
|---|
| 2026.03.23 | ₩1,758 | ₩1,758 | ₩1,682 | ₩1,684 | -4.21% | 102.6만 |
|---|
| 2026.03.20 | ₩1,719 | ₩1,799 | ₩1,719 | ₩1,767 | +2.79% | 247.8만 |
|---|
| 2026.03.19 | ₩1,708 | ₩1,745 | ₩1,680 | ₩1,716 | +0.47% | 65.7만 |
|---|
| 2026.03.18 | ₩1,711 | ₩1,720 | ₩1,690 | ₩1,711 | 0.00% | 78.2만 |
|---|
| 2026.03.17 | ₩1,691 | ₩1,725 | ₩1,680 | ₩1,702 | +0.65% | 69.7만 |
|---|
| 2026.03.16 | ₩1,713 | ₩1,718 | ₩1,680 | ₩1,681 | -1.87% | 76.1만 |
|---|
| 2026.03.13 | ₩1,753 | ₩1,753 | ₩1,695 | ₩1,711 | -2.40% | 95.7만 |
|---|
| 2026.03.12 | ₩1,727 | ₩1,763 | ₩1,712 | ₩1,759 | +1.85% | 86만 |
|---|
| 2026.03.11 | ₩1,712 | ₩1,749 | ₩1,699 | ₩1,712 | 0.00% | 77.1만 |
|---|
| 2026.03.10 | ₩1,748 | ₩1,774 | ₩1,704 | ₩1,708 | -2.29% | 100만 |
|---|
| 2026.03.09 | ₩1,770 | ₩1,770 | ₩1,684 | ₩1,725 | -2.54% | 78.2만 |
|---|
| 2026.03.06 | ₩1,794 | ₩1,839 | ₩1,741 | ₩1,800 | +0.33% | 104.4만 |
|---|
| 2026.03.05 | ₩1,735 | ₩1,850 | ₩1,735 | ₩1,812 | +4.44% | 144.2만 |
|---|
| 2026.03.04 | ₩1,850 | ₩1,869 | ₩1,670 | ₩1,675 | -9.46% | 252.3만 |
|---|
| 2026.03.03 | ₩1,960 | ₩1,969 | ₩1,881 | ₩1,881 | -4.03% | 146.5만 |
|---|
| 2026.02.27 | ₩2,030 | ₩2,055 | ₩1,970 | ₩1,974 | -2.76% | 114.3만 |
|---|
| 2026.02.26 | ₩2,070 | ₩2,070 | ₩1,998 | ₩2,010 | -2.90% | 117만 |
|---|
| 2026.02.25 | ₩2,115 | ₩2,115 | ₩2,065 | ₩2,070 | -2.13% | 118.6만 |
|---|
| 2026.02.24 | ₩2,110 | ₩2,135 | ₩2,075 | ₩2,100 | -0.47% | 70.5만 |
|---|
| 2026.02.23 | ₩2,140 | ₩2,150 | ₩2,070 | ₩2,115 | -1.17% | 113.2만 |
|---|
| 2026.02.20 | ₩2,130 | ₩2,175 | ₩2,100 | ₩2,140 | +0.47% | 117.8만 |
|---|
| 2026.02.19 | ₩2,095 | ₩2,125 | ₩1,997 | ₩2,120 | +1.19% | 141.9만 |
|---|
| 2026.02.13 | ₩2,055 | ₩2,085 | ₩2,025 | ₩2,060 | +0.24% | 60.1만 |
|---|
| 2026.02.12 | ₩2,065 | ₩2,080 | ₩2,045 | ₩2,050 | -0.73% | 60만 |
|---|
| 2026.02.11 | ₩2,130 | ₩2,130 | ₩2,045 | ₩2,060 | -3.29% | 63만 |
|---|
| 2026.02.10 | ₩2,070 | ₩2,135 | ₩2,065 | ₩2,100 | +1.45% | 146.2만 |
|---|
| 2026.02.09 | ₩2,080 | ₩2,100 | ₩2,030 | ₩2,070 | -0.48% | 114.6만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,050 | ₩1,948 | ₩2,050 | +1.49% | 91.3만 |
|---|
| 2026.02.05 | ₩2,080 | ₩2,100 | ₩2,015 | ₩2,040 | -1.92% | 133.8만 |
|---|
| 2026.02.04 | ₩1,995 | ₩2,080 | ₩1,985 | ₩2,060 | +3.26% | 143만 |
|---|
| 2026.02.03 | ₩2,000 | ₩2,025 | ₩1,955 | ₩1,994 | -0.30% | 118.1만 |
|---|
| 2026.02.02 | ₩2,010 | ₩2,040 | ₩1,952 | ₩1,984 | -1.29% | 138.5만 |
|---|
| 2026.01.30 | ₩2,120 | ₩2,120 | ₩1,991 | ₩2,020 | -4.72% | 203.4만 |
|---|
| 2026.01.29 | ₩2,105 | ₩2,205 | ₩2,030 | ₩2,120 | +0.71% | 442.1만 |
|---|
| 2026.01.28 | ₩2,005 | ₩2,110 | ₩2,000 | ₩2,035 | +1.50% | 231.9만 |
|---|
| 2026.01.27 | ₩1,926 | ₩1,999 | ₩1,900 | ₩1,992 | +3.43% | 174.7만 |
|---|
| 2026.01.26 | ₩1,882 | ₩1,999 | ₩1,870 | ₩1,936 | +2.87% | 240만 |
|---|
| 2026.01.23 | ₩1,812 | ₩1,870 | ₩1,799 | ₩1,870 | +3.20% | 119.1만 |
|---|
| 2026.01.22 | ₩1,839 | ₩1,850 | ₩1,797 | ₩1,799 | -2.18% | 71.5만 |
|---|
| 2026.01.21 | ₩1,890 | ₩1,890 | ₩1,807 | ₩1,839 | -2.70% | 99.1만 |
|---|
| 2026.01.20 | ₩1,774 | ₩2,040 | ₩1,773 | ₩1,890 | +6.54% | 372만 |
|---|
| 2026.01.19 | ₩1,715 | ₩1,781 | ₩1,704 | ₩1,774 | +3.44% | 72.8만 |
|---|
| 2026.01.16 | ₩1,725 | ₩1,745 | ₩1,702 | ₩1,713 | -0.70% | 59.8만 |
|---|
| 2026.01.15 | ₩1,709 | ₩1,730 | ₩1,688 | ₩1,725 | +0.94% | 87.8만 |
|---|
| 2026.01.14 | ₩1,745 | ₩1,745 | ₩1,710 | ₩1,716 | -1.66% | 41.4만 |
|---|
| 2026.01.13 | ₩1,764 | ₩1,768 | ₩1,727 | ₩1,729 | -1.98% | 64.3만 |
|---|
| 2026.01.12 | ₩1,756 | ₩1,793 | ₩1,732 | ₩1,765 | +0.51% | 38.4만 |
|---|
| 2026.01.09 | ₩1,768 | ₩1,777 | ₩1,756 | ₩1,767 | -0.06% | 30.6만 |
|---|
| 2026.01.08 | ₩1,785 | ₩1,811 | ₩1,750 | ₩1,768 | -0.95% | 25.9만 |
|---|
| 2026.01.07 | ₩1,813 | ₩1,813 | ₩1,773 | ₩1,785 | -1.54% | 47.3만 |
|---|
| 2026.01.06 | ₩1,832 | ₩1,834 | ₩1,797 | ₩1,799 | -1.80% | 55.9만 |
|---|
| 2026.01.05 | ₩1,830 | ₩1,857 | ₩1,830 | ₩1,831 | +0.05% | 42.3만 |
|---|
| 2026.01.02 | ₩1,862 | ₩1,897 | ₩1,829 | ₩1,837 | -1.34% | 57.4만 |
|---|
| 2025.12.30 | ₩1,855 | ₩1,874 | ₩1,855 | ₩1,858 | +0.16% | 18.6만 |
|---|
| 2025.12.29 | ₩1,842 | ₩1,870 | ₩1,838 | ₩1,862 | +1.09% | 37.3만 |
|---|
| 2025.12.26 | ₩1,906 | ₩1,906 | ₩1,833 | ₩1,842 | -3.36% | 64.1만 |
|---|
| 2025.12.24 | ₩1,860 | ₩1,883 | ₩1,860 | ₩1,875 | +0.81% | 25.1만 |
|---|
| 2025.12.23 | ₩1,917 | ₩1,917 | ₩1,861 | ₩1,875 | -2.19% | 59.8만 |
|---|
| 2025.12.22 | ₩1,925 | ₩1,944 | ₩1,910 | ₩1,917 | -0.42% | 43.4만 |
|---|
| 2025.12.19 | ₩1,922 | ₩1,953 | ₩1,918 | ₩1,921 | -0.05% | 57.4만 |
|---|
| 2025.12.18 | ₩1,941 | ₩1,954 | ₩1,920 | ₩1,921 | -1.03% | 36.9만 |
|---|
| 2025.12.17 | ₩1,978 | ₩1,997 | ₩1,928 | ₩1,958 | -1.01% | 58.9만 |
|---|
| 2025.12.16 | ₩1,976 | ₩1,976 | ₩1,925 | ₩1,955 | -1.06% | 52.8만 |
|---|
| 2025.12.15 | ₩1,970 | ₩1,989 | ₩1,948 | ₩1,976 | +0.30% | 39.9만 |
|---|
| 2025.12.12 | ₩1,992 | ₩1,998 | ₩1,973 | ₩1,985 | -0.35% | 48.5만 |
|---|
| 2025.12.11 | ₩1,999 | ₩2,020 | ₩1,971 | ₩1,991 | -0.40% | 47.1만 |
|---|
| 2025.12.10 | ₩1,988 | ₩1,989 | ₩1,958 | ₩1,982 | -0.30% | 47만 |
|---|
| 2025.12.09 | ₩1,984 | ₩2,030 | ₩1,976 | ₩1,986 | +0.10% | 108.1만 |
|---|
| 2025.12.08 | ₩1,998 | ₩2,120 | ₩1,982 | ₩1,990 | -0.40% | 161.2만 |
|---|
| 2025.12.05 | ₩1,999 | ₩1,999 | ₩1,960 | ₩1,990 | -0.45% | 45.6만 |
|---|
| 2025.12.04 | ₩2,000 | ₩2,035 | ₩1,985 | ₩1,999 | -0.05% | 72.5만 |
|---|
| 2025.12.03 | ₩1,980 | ₩1,999 | ₩1,974 | ₩1,989 | +0.45% | 52.7만 |
|---|
| 2025.12.02 | ₩2,015 | ₩2,015 | ₩1,980 | ₩1,990 | -1.24% | 65.7만 |
|---|
| 2025.12.01 | ₩2,030 | ₩2,040 | ₩1,983 | ₩2,015 | -0.74% | 104.4만 |
|---|
| 2025.11.28 | ₩1,902 | ₩2,050 | ₩1,882 | ₩2,020 | +6.20% | 344.3만 |
|---|
| 2025.11.27 | ₩1,840 | ₩1,900 | ₩1,840 | ₩1,896 | +3.04% | 91만 |
|---|
| 2025.11.26 | ₩1,804 | ₩1,869 | ₩1,804 | ₩1,850 | +2.55% | 111만 |
|---|
| 2025.11.25 | ₩1,777 | ₩1,822 | ₩1,777 | ₩1,801 | +1.35% | 41.3만 |
|---|
| 2025.11.24 | ₩1,850 | ₩1,850 | ₩1,769 | ₩1,774 | -4.11% | 54.7만 |
|---|
| 2025.11.21 | ₩1,802 | ₩1,809 | ₩1,756 | ₩1,772 | -1.66% | 29.8만 |
|---|
| 2025.11.20 | ₩1,768 | ₩1,813 | ₩1,745 | ₩1,812 | +2.49% | 56.7만 |
|---|
| 2025.11.19 | ₩1,757 | ₩1,774 | ₩1,733 | ₩1,745 | -0.68% | 71.1만 |
|---|
| 2025.11.18 | ₩1,811 | ₩1,813 | ₩1,757 | ₩1,771 | -2.21% | 46.7만 |
|---|
| 2025.11.17 | ₩1,907 | ₩1,907 | ₩1,802 | ₩1,811 | -5.03% | 51.1만 |
|---|
| 2025.11.14 | ₩1,838 | ₩1,896 | ₩1,804 | ₩1,855 | +0.92% | 88.7만 |
|---|
| 2025.11.13 | ₩1,801 | ₩1,858 | ₩1,791 | ₩1,844 | +2.39% | 106.9만 |
|---|
| 2025.11.12 | ₩1,753 | ₩1,805 | ₩1,750 | ₩1,801 | +2.74% | 55.4만 |
|---|
| 2025.11.11 | ₩1,755 | ₩1,789 | ₩1,739 | ₩1,745 | -0.57% | 37.3만 |
|---|
| 2025.11.10 | ₩1,717 | ₩1,764 | ₩1,705 | ₩1,754 | +2.15% | 65.9만 |
|---|
| 2025.11.07 | ₩1,750 | ₩1,750 | ₩1,678 | ₩1,708 | -2.40% | 96.6만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,807 | ₩1,732 | ₩1,736 | -2.25% | 85.8만 |
|---|
| 2025.11.05 | ₩1,804 | ₩1,812 | ₩1,740 | ₩1,775 | -1.61% | 128.3만 |
|---|
| 2025.11.04 | ₩1,802 | ₩1,846 | ₩1,785 | ₩1,795 | -0.39% | 167.7만 |
|---|
| 2025.11.03 | ₩1,805 | ₩1,850 | ₩1,790 | ₩1,802 | -0.17% | 47.1만 |
|---|
| 2025.10.31 | ₩1,794 | ₩1,818 | ₩1,787 | ₩1,805 | +0.61% | 20.6만 |
|---|
| 2025.10.30 | ₩1,844 | ₩1,861 | ₩1,790 | ₩1,794 | -2.71% | 55.5만 |
|---|
| 2025.10.29 | ₩1,900 | ₩1,902 | ₩1,838 | ₩1,843 | -3.00% | 55.3만 |
|---|
| 2025.10.28 | ₩1,872 | ₩1,928 | ₩1,863 | ₩1,879 | +0.37% | 76.8만 |
|---|
| 2025.10.27 | ₩1,788 | ₩1,893 | ₩1,770 | ₩1,884 | +5.37% | 170.6만 |
|---|
| 2025.10.24 | ₩1,790 | ₩1,799 | ₩1,755 | ₩1,772 | -1.01% | 39.5만 |
|---|
| 2025.10.23 | ₩1,782 | ₩1,806 | ₩1,771 | ₩1,783 | +0.06% | 38.8만 |
|---|
| 2025.10.22 | ₩1,780 | ₩1,792 | ₩1,757 | ₩1,789 | +0.51% | 58.3만 |
|---|
| 2025.10.21 | ₩1,816 | ₩1,835 | ₩1,771 | ₩1,781 | -1.93% | 98.7만 |
|---|
| 2025.10.20 | ₩1,830 | ₩1,840 | ₩1,821 | ₩1,821 | -0.49% | 39만 |
|---|
| 2025.10.17 | ₩1,862 | ₩1,862 | ₩1,816 | ₩1,828 | -1.83% | 64.1만 |
|---|
| 2025.10.16 | ₩1,855 | ₩1,877 | ₩1,850 | ₩1,859 | +0.22% | 40.9만 |
|---|
| 2025.10.15 | ₩1,838 | ₩1,864 | ₩1,835 | ₩1,862 | +1.31% | 27.3만 |
|---|
| 2025.10.14 | ₩1,856 | ₩1,867 | ₩1,820 | ₩1,836 | -1.08% | 48.9만 |
|---|
| 2025.10.13 | ₩1,842 | ₩1,882 | ₩1,834 | ₩1,856 | +0.76% | 44.5만 |
|---|
| 2025.10.10 | ₩1,918 | ₩1,918 | ₩1,868 | ₩1,876 | -2.19% | 32.8만 |
|---|