시장 데이터를 불러오는 중
전체 종목
화일약품 과거 주가
061250.KQ · KOSDAQ
주요 제품·사업: 의약품 원료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
061250.KQ · KOSDAQ
주요 제품·사업: 의약품 원료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,440 | ₩6,510 | ₩6,410 | ₩6,500 | +0.93% | 4천 |
| 2026.10.07 | ₩6,470 | ₩6,550 | ₩6,400 | ₩6,440 | -0.46% | 1.1만 |
| 2026.10.06 | ₩6,400 | ₩6,450 | ₩6,320 | ₩6,450 | +0.78% | 5.1천 |
| 2026.10.02 | ₩6,430 | ₩6,490 | ₩6,330 | ₩6,350 | -1.24% | 1.2만 |
| 2026.10.01 | ₩6,410 | ₩6,500 | ₩6,390 | ₩6,430 | +0.31% | 9.4천 |
| 2026.09.30 | ₩6,470 | ₩6,540 | ₩6,380 | ₩6,450 | -0.31% | 6.8천 |
| 2026.09.29 | ₩6,490 | ₩6,530 | ₩6,310 | ₩6,370 | -1.85% | 9.4천 |
| 2026.09.28 | ₩6,380 | ₩6,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,340 |
| ₩6,550 |
| +2.66% |
| 1.2만 |
| 2026.09.23 | ₩6,450 | ₩6,450 | ₩6,210 | ₩6,350 | -1.55% | 2.5만 |
|---|
| 2026.09.22 | ₩6,520 | ₩6,520 | ₩6,310 | ₩6,420 | -1.53% | 1.9만 |
|---|
| 2026.09.21 | ₩6,880 | ₩6,880 | ₩6,390 | ₩6,430 | -6.54% | 5.6만 |
|---|
| 2026.09.18 | ₩6,800 | ₩7,150 | ₩6,460 | ₩6,760 | -0.59% | 14만 |
|---|
| 2026.09.17 | ₩7,100 | ₩7,100 | ₩6,770 | ₩6,800 | -4.23% | 11.5만 |
|---|
| 2026.09.16 | ₩9,300 | ₩9,670 | ₩6,810 | ₩7,020 | -24.52% | 38.7만 |
|---|
| 2026.09.15 | ₩8,090 | ₩9,500 | ₩8,090 | ₩9,270 | +14.59% | 13.1만 |
|---|
| 2026.09.14 | ₩7,930 | ₩8,180 | ₩7,890 | ₩8,150 | +2.77% | 1.1만 |
|---|
| 2026.09.11 | ₩7,970 | ₩8,040 | ₩7,890 | ₩7,900 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩8,130 | ₩8,180 | ₩7,910 | ₩8,040 | -1.11% | 8.7천 |
|---|
| 2026.09.09 | ₩8,390 | ₩8,390 | ₩7,900 | ₩8,130 | -3.10% | 8.2천 |
|---|
| 2026.09.08 | ₩9,020 | ₩9,020 | ₩8,160 | ₩8,200 | -9.09% | 2.8만 |
|---|
| 2026.09.07 | ₩9,530 | ₩9,560 | ₩9,000 | ₩9,020 | -5.35% | 1.8만 |
|---|
| 2026.09.04 | ₩9,200 | ₩9,530 | ₩8,950 | ₩9,530 | +3.59% | 3만 |
|---|
| 2026.09.03 | ₩8,880 | ₩9,230 | ₩8,830 | ₩9,190 | +3.49% | 5.6만 |
|---|
| 2026.09.02 | ₩8,700 | ₩8,890 | ₩8,700 | ₩8,770 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩8,360 | ₩8,740 | ₩8,360 | ₩8,710 | +4.19% | 1.4만 |
|---|
| 2026.08.31 | ₩8,320 | ₩8,550 | ₩8,230 | ₩8,500 | +2.16% | 1.7만 |
|---|
| 2026.08.28 | ₩7,940 | ₩8,320 | ₩7,940 | ₩8,310 | +4.66% | 1.2만 |
|---|
| 2026.08.27 | ₩7,740 | ₩8,190 | ₩7,650 | ₩8,080 | +4.39% | 1.7만 |
|---|
| 2026.08.26 | ₩7,710 | ₩7,820 | ₩7,710 | ₩7,810 | +1.30% | 8.5천 |
|---|
| 2026.08.25 | ₩7,880 | ₩7,900 | ₩7,710 | ₩7,850 | -0.38% | 2.7천 |
|---|
| 2026.08.24 | ₩7,930 | ₩7,930 | ₩7,710 | ₩7,800 | -1.64% | 3.4천 |
|---|
| 2026.08.21 | ₩7,920 | ₩8,130 | ₩7,710 | ₩7,940 | +0.25% | 5.4천 |
|---|
| 2026.08.20 | ₩7,970 | ₩8,210 | ₩7,880 | ₩7,990 | +0.25% | 4천 |
|---|
| 2026.08.19 | ₩8,200 | ₩8,300 | ₩7,950 | ₩8,050 | -1.83% | 7.7천 |
|---|
| 2026.08.18 | ₩8,840 | ₩8,870 | ₩8,290 | ₩8,290 | -6.22% | 1.5만 |
|---|
| 2026.08.14 | ₩8,590 | ₩8,980 | ₩8,590 | ₩8,840 | +2.91% | 9.8천 |
|---|
| 2026.08.13 | ₩8,750 | ₩9,020 | ₩8,580 | ₩8,580 | -1.94% | 1.5만 |
|---|
| 2026.08.12 | ₩8,690 | ₩9,000 | ₩8,680 | ₩8,780 | +1.04% | 3.6천 |
|---|
| 2026.08.11 | ₩8,700 | ₩8,990 | ₩8,700 | ₩8,840 | +1.61% | 2.1천 |
|---|
| 2026.08.10 | ₩8,610 | ₩9,010 | ₩8,530 | ₩8,870 | +3.02% | 2.3만 |
|---|
| 2026.08.07 | ₩8,730 | ₩8,880 | ₩8,660 | ₩8,720 | -0.11% | 1천 |
|---|
| 2026.08.06 | ₩8,720 | ₩8,940 | ₩8,600 | ₩8,730 | +0.11% | 2만 |
|---|
| 2026.08.05 | ₩8,960 | ₩8,960 | ₩8,790 | ₩8,790 | -1.90% | 2천 |
|---|
| 2026.08.04 | ₩8,470 | ₩8,970 | ₩8,470 | ₩8,960 | +5.79% | 4.2천 |
|---|
| 2026.08.03 | ₩8,740 | ₩9,000 | ₩8,620 | ₩8,880 | +1.60% | 2.6천 |
|---|
| 2026.07.31 | ₩8,510 | ₩8,990 | ₩8,510 | ₩8,740 | +2.70% | 4.8천 |
|---|
| 2026.07.30 | ₩8,180 | ₩8,800 | ₩8,180 | ₩8,750 | +6.97% | 9.6천 |
|---|
| 2026.07.29 | ₩9,000 | ₩9,010 | ₩8,560 | ₩8,700 | -3.33% | 1.8만 |
|---|
| 2026.07.28 | ₩8,750 | ₩9,050 | ₩8,710 | ₩8,830 | +0.91% | 1.3만 |
|---|
| 2026.07.27 | ₩9,050 | ₩9,070 | ₩8,750 | ₩9,040 | -0.11% | 9.4천 |
|---|
| 2026.07.24 | ₩8,870 | ₩9,020 | ₩8,800 | ₩9,010 | +1.58% | 5.3천 |
|---|
| 2026.07.23 | ₩9,010 | ₩9,070 | ₩8,860 | ₩8,950 | -0.67% | 6.7천 |
|---|
| 2026.07.22 | ₩8,810 | ₩9,060 | ₩8,740 | ₩9,010 | +2.27% | 3.2만 |
|---|
| 2026.07.21 | ₩8,270 | ₩8,870 | ₩8,270 | ₩8,790 | +6.29% | 1.8만 |
|---|
| 2026.07.20 | ₩8,620 | ₩8,840 | ₩8,020 | ₩8,780 | +1.86% | 1.4만 |
|---|
| 2026.07.16 | ₩8,410 | ₩8,720 | ₩8,410 | ₩8,620 | +2.50% | 1만 |
|---|
| 2026.07.15 | ₩8,240 | ₩8,530 | ₩8,240 | ₩8,450 | +2.55% | 1.2만 |
|---|
| 2026.07.14 | ₩8,240 | ₩8,370 | ₩8,160 | ₩8,300 | +0.73% | 9천 |
|---|
| 2026.07.13 | ₩8,600 | ₩8,600 | ₩8,170 | ₩8,300 | -3.49% | 5.1천 |
|---|
| 2026.07.10 | ₩8,360 | ₩8,600 | ₩8,360 | ₩8,540 | +2.15% | 5.9천 |
|---|
| 2026.07.09 | ₩8,020 | ₩8,590 | ₩8,020 | ₩8,520 | +6.23% | 2.2만 |
|---|
| 2026.07.08 | ₩8,330 | ₩8,350 | ₩7,770 | ₩8,330 | 0.00% | 1.2만 |
|---|
| 2026.07.07 | ₩8,080 | ₩8,500 | ₩8,050 | ₩8,340 | +3.22% | 9.5천 |
|---|
| 2026.07.06 | ₩8,580 | ₩8,590 | ₩8,150 | ₩8,300 | -3.26% | 2.4만 |
|---|
| 2026.07.03 | ₩8,400 | ₩8,600 | ₩8,080 | ₩8,520 | +1.43% | 6.1천 |
|---|
| 2026.07.02 | ₩8,330 | ₩8,700 | ₩8,200 | ₩8,400 | +0.84% | 4.1천 |
|---|
| 2026.07.01 | ₩8,370 | ₩8,560 | ₩8,160 | ₩8,390 | +0.24% | 2만 |
|---|
| 2026.06.30 | ₩7,850 | ₩8,400 | ₩7,720 | ₩8,370 | +6.62% | 3.3만 |
|---|
| 2026.06.29 | ₩7,350 | ₩8,050 | ₩7,130 | ₩8,010 | +8.98% | 3.4만 |
|---|
| 2026.06.26 | ₩7,570 | ₩7,570 | ₩7,090 | ₩7,410 | -2.11% | 2.2만 |
|---|
| 2026.06.25 | ₩7,500 | ₩7,750 | ₩7,480 | ₩7,570 | +0.93% | 1.7만 |
|---|
| 2026.06.24 | ₩7,700 | ₩7,760 | ₩7,310 | ₩7,760 | +0.78% | 1.9만 |
|---|
| 2026.06.23 | ₩7,810 | ₩7,820 | ₩7,420 | ₩7,700 | -1.41% | 2.5만 |
|---|
| 2026.06.22 | ₩7,990 | ₩8,200 | ₩7,620 | ₩7,980 | -0.13% | 1.2만 |
|---|
| 2026.06.19 | ₩8,000 | ₩8,150 | ₩7,600 | ₩7,990 | -0.13% | 2만 |
|---|
| 2026.06.18 | ₩8,230 | ₩8,230 | ₩7,830 | ₩8,150 | -0.97% | 2.1만 |
|---|
| 2026.06.17 | ₩8,300 | ₩8,370 | ₩8,000 | ₩8,150 | -1.81% | 2.5만 |
|---|
| 2026.06.16 | ₩8,150 | ₩8,370 | ₩8,100 | ₩8,220 | +0.86% | 2.3만 |
|---|
| 2026.06.15 | ₩7,830 | ₩8,240 | ₩7,800 | ₩8,210 | +4.85% | 2.1만 |
|---|
| 2026.06.12 | ₩7,990 | ₩7,990 | ₩7,620 | ₩7,790 | -2.50% | 5.6천 |
|---|
| 2026.06.11 | ₩7,740 | ₩7,750 | ₩7,450 | ₩7,700 | -0.52% | 4.9천 |
|---|
| 2026.06.10 | ₩7,450 | ₩7,880 | ₩7,260 | ₩7,750 | +4.03% | 1.6만 |
|---|
| 2026.06.09 | ₩7,410 | ₩7,540 | ₩7,230 | ₩7,510 | +1.35% | 1.9만 |
|---|
| 2026.06.08 | ₩7,800 | ₩7,820 | ₩7,410 | ₩7,420 | -4.87% | 2.8만 |
|---|
| 2026.06.05 | ₩7,950 | ₩8,100 | ₩7,380 | ₩8,020 | +0.88% | 4.8만 |
|---|
| 2026.06.04 | ₩7,990 | ₩8,070 | ₩7,710 | ₩8,030 | +0.50% | 1.6만 |
|---|
| 2026.06.02 | ₩7,610 | ₩8,050 | ₩7,610 | ₩7,990 | +4.99% | 3만 |
|---|
| 2026.06.01 | ₩8,110 | ₩8,480 | ₩7,580 | ₩8,150 | +0.49% | 4.8만 |
|---|
| 2026.05.29 | ₩8,030 | ₩8,460 | ₩7,900 | ₩8,110 | +1.00% | 2.4만 |
|---|
| 2026.05.28 | ₩8,440 | ₩8,600 | ₩7,820 | ₩8,250 | -2.25% | 1.8만 |
|---|
| 2026.05.27 | ₩8,630 | ₩8,790 | ₩8,320 | ₩8,500 | -1.51% | 1.4만 |
|---|
| 2026.05.26 | ₩8,520 | ₩8,950 | ₩8,460 | ₩8,710 | +2.23% | 4.3만 |
|---|
| 2026.05.22 | ₩8,500 | ₩8,630 | ₩8,390 | ₩8,630 | +1.53% | 1.7만 |
|---|
| 2026.05.21 | ₩8,690 | ₩8,690 | ₩8,370 | ₩8,530 | -1.84% | 2.1만 |
|---|
| 2026.05.20 | ₩8,540 | ₩8,680 | ₩8,320 | ₩8,620 | +0.94% | 2.5만 |
|---|
| 2026.05.19 | ₩8,110 | ₩8,660 | ₩7,970 | ₩8,600 | +6.04% | 5.3만 |
|---|
| 2026.05.18 | ₩8,330 | ₩8,330 | ₩7,960 | ₩8,180 | -1.80% | 1.5만 |
|---|
| 2026.05.15 | ₩8,270 | ₩8,600 | ₩8,230 | ₩8,370 | +1.21% | 2.2만 |
|---|
| 2026.05.14 | ₩8,420 | ₩8,500 | ₩8,170 | ₩8,420 | 0.00% | 2만 |
|---|
| 2026.05.13 | ₩8,510 | ₩8,550 | ₩8,140 | ₩8,420 | -1.06% | 2만 |
|---|
| 2026.05.12 | ₩8,250 | ₩8,830 | ₩8,100 | ₩8,510 | +3.15% | 5.2만 |
|---|
| 2026.05.11 | ₩8,050 | ₩8,250 | ₩7,770 | ₩8,250 | +2.48% | 4.6만 |
|---|
| 2026.05.08 | ₩8,060 | ₩8,240 | ₩7,960 | ₩8,060 | 0.00% | 2.4만 |
|---|
| 2026.05.07 | ₩8,280 | ₩8,370 | ₩8,000 | ₩8,060 | -2.66% | 4.5만 |
|---|
| 2026.05.06 | ₩9,010 | ₩9,010 | ₩8,260 | ₩8,280 | -8.10% | 8.5만 |
|---|
| 2026.05.04 | ₩9,850 | ₩9,870 | ₩8,940 | ₩9,030 | -8.32% | 12.5만 |
|---|
| 2026.04.30 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩9,430 | ₩9,430 | ₩9,430 | ₩9,430 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,640 | ₩9,770 | ₩9,430 | ₩9,430 | -2.18% | 2.5만 |
|---|
| 2026.04.03 | ₩9,700 | ₩9,780 | ₩9,400 | ₩9,640 | -0.62% | 3.6만 |
|---|
| 2026.04.02 | ₩9,910 | ₩10,020 | ₩9,590 | ₩9,700 | -2.12% | 4.1만 |
|---|
| 2026.04.01 | ₩9,800 | ₩10,020 | ₩9,780 | ₩9,960 | +1.63% | 3.7만 |
|---|
| 2026.03.31 | ₩10,160 | ₩10,290 | ₩9,680 | ₩9,800 | -3.54% | 2.7만 |
|---|
| 2026.03.30 | ₩10,000 | ₩10,270 | ₩9,930 | ₩10,250 | +2.50% | 1.2만 |
|---|
| 2026.03.27 | ₩10,280 | ₩10,320 | ₩10,020 | ₩10,290 | +0.10% | 1.7만 |
|---|
| 2026.03.26 | ₩10,290 | ₩10,470 | ₩10,180 | ₩10,280 | -0.10% | 2.8만 |
|---|
| 2026.03.25 | ₩10,430 | ₩10,430 | ₩10,240 | ₩10,290 | -1.34% | 2.7만 |
|---|
| 2026.03.24 | ₩9,970 | ₩10,440 | ₩9,970 | ₩10,390 | +4.21% | 5.7만 |
|---|
| 2026.03.23 | ₩9,800 | ₩10,140 | ₩9,460 | ₩9,970 | +1.73% | 7.1만 |
|---|
| 2026.03.20 | ₩9,400 | ₩10,020 | ₩9,310 | ₩9,820 | +4.47% | 5.8만 |
|---|
| 2026.03.19 | ₩9,180 | ₩9,980 | ₩9,020 | ₩9,400 | +2.40% | 7.3만 |
|---|
| 2026.03.18 | ₩9,410 | ₩9,540 | ₩9,040 | ₩9,180 | -2.44% | 5.6만 |
|---|
| 2026.03.17 | ₩9,600 | ₩9,670 | ₩9,330 | ₩9,410 | -1.98% | 4.1만 |
|---|
| 2026.03.16 | ₩9,880 | ₩9,980 | ₩9,530 | ₩9,580 | -3.04% | 2.6만 |
|---|
| 2026.03.13 | ₩9,940 | ₩9,980 | ₩9,730 | ₩9,940 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩9,810 | ₩9,980 | ₩9,760 | ₩9,950 | +1.43% | 2.7만 |
|---|
| 2026.03.11 | ₩9,710 | ₩9,980 | ₩9,650 | ₩9,810 | +1.03% | 2.9만 |
|---|
| 2026.03.10 | ₩9,830 | ₩9,940 | ₩9,670 | ₩9,770 | -0.61% | 3.3만 |
|---|
| 2026.03.09 | ₩9,900 | ₩9,930 | ₩9,350 | ₩9,700 | -2.02% | 3.8만 |
|---|
| 2026.03.06 | ₩10,020 | ₩10,220 | ₩9,920 | ₩10,060 | +0.40% | 1.8만 |
|---|
| 2026.03.05 | ₩9,750 | ₩10,180 | ₩9,750 | ₩10,110 | +3.69% | 4.1만 |
|---|
| 2026.03.04 | ₩10,210 | ₩10,230 | ₩9,290 | ₩9,570 | -6.27% | 8.5만 |
|---|
| 2026.03.03 | ₩10,500 | ₩10,500 | ₩10,200 | ₩10,270 | -2.19% | 7.5만 |
|---|
| 2026.02.27 | ₩10,700 | ₩10,700 | ₩10,460 | ₩10,610 | -0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩10,900 | ₩10,900 | ₩10,640 | ₩10,650 | -2.29% | 6.9만 |
|---|
| 2026.02.25 | ₩10,840 | ₩11,110 | ₩10,700 | ₩10,900 | +0.55% | 8.3만 |
|---|
| 2026.02.24 | ₩10,700 | ₩10,800 | ₩10,660 | ₩10,760 | +0.56% | 19.4만 |
|---|
| 2026.02.23 | ₩10,650 | ₩10,760 | ₩10,550 | ₩10,760 | +1.03% | 4.9만 |
|---|
| 2026.02.20 | ₩10,680 | ₩10,700 | ₩10,550 | ₩10,650 | -0.28% | 3.5만 |
|---|
| 2026.02.19 | ₩10,810 | ₩10,970 | ₩10,660 | ₩10,700 | -1.02% | 3.2만 |
|---|
| 2026.02.13 | ₩10,700 | ₩10,710 | ₩10,520 | ₩10,710 | +0.09% | 2.3만 |
|---|
| 2026.02.12 | ₩10,740 | ₩11,000 | ₩10,650 | ₩10,700 | -0.37% | 4.5만 |
|---|
| 2026.02.11 | ₩10,580 | ₩10,670 | ₩10,510 | ₩10,630 | +0.47% | 19.4만 |
|---|
| 2026.02.10 | ₩10,500 | ₩10,610 | ₩10,400 | ₩10,580 | +0.76% | 1.5만 |
|---|
| 2026.02.09 | ₩10,430 | ₩10,550 | ₩10,330 | ₩10,430 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩10,480 | ₩10,530 | ₩10,180 | ₩10,400 | -0.76% | 3.1만 |
|---|
| 2026.02.05 | ₩10,560 | ₩10,620 | ₩10,470 | ₩10,480 | -0.76% | 2.4만 |
|---|
| 2026.02.04 | ₩10,490 | ₩10,600 | ₩10,430 | ₩10,560 | +0.67% | 2.6만 |
|---|
| 2026.02.03 | ₩10,400 | ₩10,570 | ₩10,390 | ₩10,530 | +1.25% | 2.7만 |
|---|
| 2026.02.02 | ₩10,800 | ₩10,800 | ₩10,400 | ₩10,400 | -3.70% | 5.2만 |
|---|
| 2026.01.30 | ₩11,110 | ₩11,170 | ₩10,720 | ₩10,770 | -3.06% | 4.7만 |
|---|
| 2026.01.29 | ₩11,230 | ₩11,230 | ₩10,940 | ₩11,180 | -0.45% | 4.1만 |
|---|
| 2026.01.28 | ₩11,250 | ₩11,310 | ₩11,140 | ₩11,230 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩11,220 | ₩11,280 | ₩11,060 | ₩11,230 | +0.09% | 1.8만 |
|---|
| 2026.01.26 | ₩10,960 | ₩11,230 | ₩10,950 | ₩11,220 | +2.37% | 2.9만 |
|---|
| 2026.01.23 | ₩10,830 | ₩10,980 | ₩10,750 | ₩10,960 | +1.20% | 1.6만 |
|---|
| 2026.01.22 | ₩10,780 | ₩10,910 | ₩10,720 | ₩10,830 | +0.46% | 1.8만 |
|---|
| 2026.01.21 | ₩10,710 | ₩10,780 | ₩10,540 | ₩10,710 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩10,540 | ₩10,940 | ₩10,520 | ₩10,800 | +2.47% | 4.4만 |
|---|
| 2026.01.19 | ₩10,630 | ₩10,650 | ₩10,430 | ₩10,540 | -0.85% | 2.8만 |
|---|
| 2026.01.16 | ₩10,640 | ₩10,670 | ₩10,470 | ₩10,650 | +0.09% | 2.6만 |
|---|
| 2026.01.15 | ₩10,700 | ₩10,700 | ₩10,400 | ₩10,640 | -0.56% | 4.4만 |
|---|
| 2026.01.14 | ₩11,230 | ₩11,250 | ₩10,650 | ₩10,700 | -4.72% | 8.3만 |
|---|
| 2026.01.13 | ₩10,880 | ₩10,890 | ₩10,520 | ₩10,690 | -1.75% | 7.4만 |
|---|
| 2026.01.12 | ₩10,800 | ₩10,900 | ₩10,680 | ₩10,800 | 0.00% | 2.7만 |
|---|
| 2026.01.09 | ₩10,910 | ₩10,920 | ₩10,710 | ₩10,800 | -1.01% | 1.7만 |
|---|
| 2026.01.08 | ₩11,050 | ₩11,140 | ₩10,650 | ₩10,910 | -1.27% | 5만 |
|---|
| 2026.01.07 | ₩11,310 | ₩11,310 | ₩11,010 | ₩11,050 | -2.30% | 6.4만 |
|---|
| 2026.01.06 | ₩11,470 | ₩11,550 | ₩11,290 | ₩11,310 | -1.39% | 6.5만 |
|---|
| 2026.01.05 | ₩11,600 | ₩11,650 | ₩11,470 | ₩11,510 | -0.78% | 2.3만 |
|---|
| 2026.01.02 | ₩11,450 | ₩11,810 | ₩11,450 | ₩11,650 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩11,580 | ₩11,590 | ₩11,430 | ₩11,430 | -1.30% | 1.8만 |
|---|
| 2025.12.29 | ₩11,830 | ₩11,830 | ₩11,450 | ₩11,580 | -2.11% | 2.6만 |
|---|
| 2025.12.26 | ₩11,690 | ₩12,000 | ₩11,610 | ₩11,610 | -0.68% | 5.1만 |
|---|
| 2025.12.24 | ₩11,380 | ₩11,780 | ₩11,250 | ₩11,700 | +2.81% | 4.5만 |
|---|
| 2025.12.23 | ₩11,600 | ₩11,670 | ₩11,370 | ₩11,450 | -1.29% | 3.2만 |
|---|
| 2025.12.22 | ₩11,800 | ₩11,800 | ₩11,440 | ₩11,580 | -1.86% | 4.1만 |
|---|
| 2025.12.19 | ₩11,650 | ₩11,830 | ₩11,270 | ₩11,730 | +0.69% | 7.6만 |
|---|
| 2025.12.18 | ₩12,000 | ₩12,500 | ₩11,640 | ₩11,650 | -2.92% | 26.1만 |
|---|
| 2025.12.17 | ₩11,630 | ₩12,290 | ₩11,630 | ₩12,000 | +3.18% | 23.8만 |
|---|
| 2025.12.16 | ₩11,630 | ₩11,640 | ₩11,490 | ₩11,550 | -0.69% | 3.7만 |
|---|
| 2025.12.15 | ₩11,910 | ₩12,000 | ₩11,540 | ₩11,700 | -1.76% | 13.4만 |
|---|
| 2025.12.12 | ₩11,390 | ₩11,650 | ₩11,350 | ₩11,510 | +1.05% | 7만 |
|---|
| 2025.12.11 | ₩11,180 | ₩11,410 | ₩11,180 | ₩11,350 | +1.52% | 6.4만 |
|---|
| 2025.12.10 | ₩11,250 | ₩11,260 | ₩11,090 | ₩11,180 | -0.62% | 1.9만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,310 | ₩11,140 | ₩11,220 | +0.45% | 1.4만 |
|---|
| 2025.12.08 | ₩11,150 | ₩11,380 | ₩11,110 | ₩11,220 | +0.63% | 3.6만 |
|---|
| 2025.12.05 | ₩11,070 | ₩11,220 | ₩11,050 | ₩11,150 | +0.72% | 2.3만 |
|---|
| 2025.12.04 | ₩11,200 | ₩11,270 | ₩11,060 | ₩11,100 | -0.89% | 1.6만 |
|---|
| 2025.12.03 | ₩11,170 | ₩11,260 | ₩11,120 | ₩11,250 | +0.72% | 1.8만 |
|---|
| 2025.12.02 | ₩11,110 | ₩11,180 | ₩11,050 | ₩11,150 | +0.36% | 1.6만 |
|---|
| 2025.12.01 | ₩11,050 | ₩11,170 | ₩11,050 | ₩11,140 | +0.81% | 3만 |
|---|
| 2025.11.28 | ₩10,800 | ₩11,120 | ₩10,800 | ₩11,050 | +2.31% | 3.2만 |
|---|
| 2025.11.27 | ₩10,850 | ₩10,930 | ₩10,770 | ₩10,820 | -0.28% | 2만 |
|---|
| 2025.11.26 | ₩10,790 | ₩10,870 | ₩10,750 | ₩10,850 | +0.56% | 1.4만 |
|---|
| 2025.11.25 | ₩10,820 | ₩10,910 | ₩10,670 | ₩10,790 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩10,830 | ₩10,910 | ₩10,710 | ₩10,810 | -0.18% | 1만 |
|---|
| 2025.11.21 | ₩10,890 | ₩10,890 | ₩10,700 | ₩10,810 | -0.73% | 2.3만 |
|---|
| 2025.11.20 | ₩10,850 | ₩10,990 | ₩10,850 | ₩10,980 | +1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩10,890 | ₩10,960 | ₩10,770 | ₩10,880 | -0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩11,000 | ₩11,050 | ₩10,790 | ₩10,920 | -0.73% | 1.8만 |
|---|
| 2025.11.17 | ₩11,290 | ₩11,290 | ₩10,980 | ₩11,080 | -1.86% | 2만 |
|---|
| 2025.11.14 | ₩11,190 | ₩11,380 | ₩11,050 | ₩11,130 | -0.54% | 2.6만 |
|---|
| 2025.11.13 | ₩11,140 | ₩11,320 | ₩11,090 | ₩11,270 | +1.17% | 2.8만 |
|---|
| 2025.11.12 | ₩10,940 | ₩11,160 | ₩10,910 | ₩11,160 | +2.01% | 2.7만 |
|---|
| 2025.11.11 | ₩10,900 | ₩11,050 | ₩10,840 | ₩10,940 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩10,800 | ₩11,040 | ₩10,770 | ₩10,900 | +0.93% | 2만 |
|---|
| 2025.11.07 | ₩10,880 | ₩10,890 | ₩10,700 | ₩10,880 | 0.00% | 2만 |
|---|
| 2025.11.06 | ₩11,000 | ₩11,230 | ₩10,760 | ₩10,880 | -1.09% | 3.9만 |
|---|
| 2025.11.05 | ₩10,790 | ₩10,890 | ₩10,560 | ₩10,820 | +0.28% | 3.3만 |
|---|
| 2025.11.04 | ₩10,870 | ₩11,080 | ₩10,730 | ₩10,830 | -0.37% | 3.4만 |
|---|
| 2025.11.03 | ₩11,050 | ₩11,100 | ₩10,700 | ₩11,050 | 0.00% | 5.1만 |
|---|
| 2025.10.31 | ₩11,150 | ₩11,200 | ₩11,020 | ₩11,050 | -0.90% | 3만 |
|---|
| 2025.10.30 | ₩11,390 | ₩11,480 | ₩11,080 | ₩11,100 | -2.55% | 3.3만 |
|---|
| 2025.10.29 | ₩11,460 | ₩11,520 | ₩11,340 | ₩11,380 | -0.70% | 2.6만 |
|---|
| 2025.10.28 | ₩11,400 | ₩11,650 | ₩11,390 | ₩11,520 | +1.05% | 3.8만 |
|---|
| 2025.10.27 | ₩11,300 | ₩11,520 | ₩11,270 | ₩11,430 | +1.15% | 4.8만 |
|---|
| 2025.10.24 | ₩11,350 | ₩11,350 | ₩11,260 | ₩11,300 | -0.44% | 3.2만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,430 | ₩11,250 | ₩11,310 | -0.35% | 2.9만 |
|---|
| 2025.10.22 | ₩11,310 | ₩11,380 | ₩11,240 | ₩11,370 | +0.53% | 1.8만 |
|---|
| 2025.10.21 | ₩11,300 | ₩11,370 | ₩11,280 | ₩11,340 | +0.35% | 3.6만 |
|---|
| 2025.10.20 | ₩11,260 | ₩11,370 | ₩11,210 | ₩11,310 | +0.44% | 2.7만 |
|---|
| 2025.10.17 | ₩11,350 | ₩11,450 | ₩11,230 | ₩11,270 | -0.70% | 4.7만 |
|---|
| 2025.10.16 | ₩11,510 | ₩11,550 | ₩11,360 | ₩11,400 | -0.96% | 2.5만 |
|---|
| 2025.10.15 | ₩11,300 | ₩11,500 | ₩11,300 | ₩11,430 | +1.15% | 2.2만 |
|---|
| 2025.10.14 | ₩11,530 | ₩11,600 | ₩11,230 | ₩11,290 | -2.08% | 7.1만 |
|---|
| 2025.10.13 | ₩11,470 | ₩11,580 | ₩11,260 | ₩11,570 | +0.87% | 4.7만 |
|---|
| 2025.10.10 | ₩11,490 | ₩11,620 | ₩11,420 | ₩11,600 | +0.96% | 5.2만 |
|---|