시장 데이터를 불러오는 중
전체 종목
대화제약 과거 주가
067080.KQ · KOSDAQ
주요 제품·사업: 후로스판, 세파메칠 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067080.KQ · KOSDAQ
주요 제품·사업: 후로스판, 세파메칠 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,130 | ₩12,230 | ₩11,850 | ₩12,000 | -1.07% | 75.3만 |
| 2026.10.07 | ₩12,230 | ₩12,330 | ₩12,000 | ₩12,130 | -0.82% | 5.6만 |
| 2026.10.06 | ₩11,620 | ₩12,100 | ₩11,590 | ₩12,060 | +3.79% | 8만 |
| 2026.10.02 | ₩11,550 | ₩11,690 | ₩11,500 | ₩11,610 | +0.52% | 3.1만 |
| 2026.10.01 | ₩11,390 | ₩11,620 | ₩11,340 | ₩11,600 | +1.84% | 3.9만 |
| 2026.09.30 | ₩11,560 | ₩11,630 | ₩11,410 | ₩11,470 | -0.78% | 2.3만 |
| 2026.09.29 | ₩11,550 | ₩11,560 | ₩11,290 | ₩11,560 | +0.09% | 3만 |
| 2026.09.28 | ₩11,510 | ₩11,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,300 |
| ₩11,590 |
| +0.70% |
| 4.2만 |
| 2026.09.23 | ₩11,120 | ₩11,550 | ₩11,120 | ₩11,450 | +2.97% | 9.1만 |
|---|
| 2026.09.22 | ₩10,950 | ₩11,180 | ₩10,950 | ₩11,020 | +0.64% | 3.5만 |
|---|
| 2026.09.21 | ₩11,060 | ₩11,110 | ₩10,850 | ₩10,870 | -1.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,390 | ₩11,390 | ₩11,090 | ₩11,150 | -2.11% | 6.9만 |
|---|
| 2026.09.17 | ₩11,450 | ₩11,600 | ₩11,340 | ₩11,450 | 0.00% | 8만 |
|---|
| 2026.09.16 | ₩11,150 | ₩11,580 | ₩11,110 | ₩11,270 | +1.08% | 8.7만 |
|---|
| 2026.09.15 | ₩10,800 | ₩11,440 | ₩10,800 | ₩11,290 | +4.54% | 17.7만 |
|---|
| 2026.09.14 | ₩10,720 | ₩10,790 | ₩10,560 | ₩10,600 | -1.12% | 3만 |
|---|
| 2026.09.11 | ₩10,800 | ₩10,910 | ₩10,710 | ₩10,760 | -0.37% | 2.3만 |
|---|
| 2026.09.10 | ₩10,900 | ₩10,920 | ₩10,690 | ₩10,910 | +0.09% | 2.1만 |
|---|
| 2026.09.09 | ₩11,000 | ₩11,000 | ₩10,870 | ₩10,950 | -0.45% | 2.8만 |
|---|
| 2026.09.08 | ₩10,950 | ₩11,230 | ₩10,830 | ₩10,980 | +0.27% | 7.7만 |
|---|
| 2026.09.07 | ₩11,050 | ₩11,130 | ₩10,870 | ₩11,010 | -0.36% | 4.1만 |
|---|
| 2026.09.04 | ₩10,580 | ₩11,460 | ₩10,500 | ₩10,960 | +3.59% | 15.1만 |
|---|
| 2026.09.03 | ₩10,850 | ₩10,850 | ₩10,440 | ₩10,600 | -2.30% | 5.9만 |
|---|
| 2026.09.02 | ₩12,000 | ₩12,200 | ₩10,860 | ₩10,870 | -9.42% | 29.2만 |
|---|
| 2026.09.01 | ₩10,740 | ₩11,330 | ₩10,600 | ₩11,260 | +4.84% | 16.1만 |
|---|
| 2026.08.31 | ₩10,830 | ₩10,830 | ₩10,520 | ₩10,740 | -0.83% | 3.4만 |
|---|
| 2026.08.28 | ₩10,580 | ₩10,920 | ₩10,560 | ₩10,830 | +2.36% | 5.8만 |
|---|
| 2026.08.27 | ₩10,590 | ₩10,660 | ₩10,520 | ₩10,570 | -0.19% | 3.6만 |
|---|
| 2026.08.26 | ₩10,570 | ₩10,710 | ₩10,480 | ₩10,650 | +0.76% | 4.5만 |
|---|
| 2026.08.25 | ₩10,550 | ₩10,590 | ₩10,250 | ₩10,570 | +0.19% | 5.7만 |
|---|
| 2026.08.24 | ₩10,530 | ₩10,790 | ₩10,390 | ₩10,700 | +1.61% | 10.8만 |
|---|
| 2026.08.21 | ₩10,450 | ₩10,550 | ₩10,030 | ₩10,180 | -2.58% | 7만 |
|---|
| 2026.08.20 | ₩10,940 | ₩11,130 | ₩10,550 | ₩10,620 | -2.93% | 12만 |
|---|
| 2026.08.19 | ₩10,750 | ₩10,930 | ₩10,330 | ₩10,440 | -2.88% | 27.5만 |
|---|
| 2026.08.18 | ₩10,870 | ₩10,870 | ₩10,120 | ₩10,190 | -6.26% | 4.8만 |
|---|
| 2026.08.14 | ₩10,900 | ₩11,040 | ₩10,580 | ₩10,700 | -1.83% | 4.9만 |
|---|
| 2026.08.13 | ₩10,860 | ₩11,300 | ₩10,800 | ₩10,920 | +0.55% | 4.8만 |
|---|
| 2026.08.12 | ₩11,050 | ₩11,090 | ₩10,640 | ₩11,010 | -0.36% | 7.6만 |
|---|
| 2026.08.11 | ₩11,190 | ₩11,190 | ₩10,840 | ₩11,000 | -1.70% | 13.7만 |
|---|
| 2026.08.10 | ₩11,680 | ₩11,680 | ₩10,750 | ₩11,400 | -2.40% | 58.7만 |
|---|
| 2026.08.07 | ₩9,600 | ₩9,600 | ₩9,260 | ₩9,450 | -1.56% | 1.8만 |
|---|
| 2026.08.06 | ₩9,300 | ₩9,630 | ₩9,280 | ₩9,500 | +2.15% | 4.4만 |
|---|
| 2026.08.05 | ₩9,370 | ₩9,460 | ₩9,300 | ₩9,330 | -0.43% | 3.5만 |
|---|
| 2026.08.04 | ₩8,800 | ₩9,300 | ₩8,800 | ₩9,270 | +5.34% | 4.5만 |
|---|
| 2026.08.03 | ₩8,770 | ₩9,140 | ₩8,730 | ₩8,850 | +0.91% | 4.2만 |
|---|
| 2026.07.31 | ₩8,150 | ₩8,890 | ₩8,150 | ₩8,880 | +8.96% | 7만 |
|---|
| 2026.07.30 | ₩7,460 | ₩8,330 | ₩7,460 | ₩7,990 | +7.10% | 5.9만 |
|---|
| 2026.07.29 | ₩8,530 | ₩8,750 | ₩7,690 | ₩7,870 | -7.74% | 9.6만 |
|---|
| 2026.07.28 | ₩8,890 | ₩8,900 | ₩8,470 | ₩8,530 | -4.05% | 5.7만 |
|---|
| 2026.07.27 | ₩9,100 | ₩9,220 | ₩8,940 | ₩9,070 | -0.33% | 3.3만 |
|---|
| 2026.07.24 | ₩9,140 | ₩9,330 | ₩8,900 | ₩9,110 | -0.33% | 7.2만 |
|---|
| 2026.07.23 | ₩8,930 | ₩9,350 | ₩8,930 | ₩9,340 | +4.59% | 6.1만 |
|---|
| 2026.07.22 | ₩9,080 | ₩9,330 | ₩8,980 | ₩8,980 | -1.10% | 8.7만 |
|---|
| 2026.07.21 | ₩9,150 | ₩9,490 | ₩8,830 | ₩9,190 | +0.44% | 13.9만 |
|---|
| 2026.07.20 | ₩10,090 | ₩10,090 | ₩9,090 | ₩9,300 | -7.83% | 12.9만 |
|---|
| 2026.07.16 | ₩10,320 | ₩11,440 | ₩9,780 | ₩9,990 | -3.20% | 94.1만 |
|---|
| 2026.07.15 | ₩10,400 | ₩10,490 | ₩9,800 | ₩10,140 | -2.50% | 32.8만 |
|---|
| 2026.07.14 | ₩9,010 | ₩10,540 | ₩8,650 | ₩10,150 | +12.65% | 40.2만 |
|---|
| 2026.07.13 | ₩10,100 | ₩10,150 | ₩9,070 | ₩9,070 | -10.20% | 17.7만 |
|---|
| 2026.07.10 | ₩8,560 | ₩9,100 | ₩8,560 | ₩8,930 | +4.32% | 4.3만 |
|---|
| 2026.07.09 | ₩8,600 | ₩8,910 | ₩8,540 | ₩8,550 | -0.58% | 4.2만 |
|---|
| 2026.07.08 | ₩8,810 | ₩9,090 | ₩8,600 | ₩8,730 | -0.91% | 3.5만 |
|---|
| 2026.07.07 | ₩9,030 | ₩9,350 | ₩8,850 | ₩9,050 | +0.22% | 4.4만 |
|---|
| 2026.07.06 | ₩9,120 | ₩9,370 | ₩8,950 | ₩9,230 | +1.21% | 3.6만 |
|---|
| 2026.07.03 | ₩9,280 | ₩9,370 | ₩8,420 | ₩9,250 | -0.32% | 7.5만 |
|---|
| 2026.07.02 | ₩9,780 | ₩9,780 | ₩9,210 | ₩9,370 | -4.19% | 8.3만 |
|---|
| 2026.07.01 | ₩11,250 | ₩11,250 | ₩9,880 | ₩10,270 | -8.71% | 48.2만 |
|---|
| 2026.06.30 | ₩9,780 | ₩9,890 | ₩9,450 | ₩9,500 | -2.86% | 3.5만 |
|---|
| 2026.06.29 | ₩8,500 | ₩9,840 | ₩8,390 | ₩9,830 | +15.65% | 7만 |
|---|
| 2026.06.26 | ₩9,410 | ₩9,450 | ₩8,690 | ₩8,770 | -6.80% | 7.2만 |
|---|
| 2026.06.25 | ₩9,750 | ₩10,000 | ₩9,460 | ₩9,460 | -2.97% | 4.1만 |
|---|
| 2026.06.24 | ₩9,440 | ₩9,990 | ₩9,440 | ₩9,840 | +4.24% | 5만 |
|---|
| 2026.06.23 | ₩9,990 | ₩10,190 | ₩9,450 | ₩9,730 | -2.60% | 6.1만 |
|---|
| 2026.06.22 | ₩10,000 | ₩10,290 | ₩9,990 | ₩10,220 | +2.20% | 3.2만 |
|---|
| 2026.06.19 | ₩10,310 | ₩10,650 | ₩10,030 | ₩10,220 | -0.87% | 6.6만 |
|---|
| 2026.06.18 | ₩11,080 | ₩11,180 | ₩10,270 | ₩10,450 | -5.69% | 8.1만 |
|---|
| 2026.06.17 | ₩10,550 | ₩11,160 | ₩10,200 | ₩11,080 | +5.02% | 8.6만 |
|---|
| 2026.06.16 | ₩10,820 | ₩10,850 | ₩10,140 | ₩10,450 | -3.42% | 21.2만 |
|---|
| 2026.06.15 | ₩10,620 | ₩11,180 | ₩10,460 | ₩10,700 | +0.75% | 20.5만 |
|---|
| 2026.06.12 | ₩11,050 | ₩11,340 | ₩10,400 | ₩10,410 | -5.79% | 23.6만 |
|---|
| 2026.06.11 | ₩10,740 | ₩10,740 | ₩10,360 | ₩10,720 | -0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩10,700 | ₩11,070 | ₩10,460 | ₩10,820 | +1.12% | 2.6만 |
|---|
| 2026.06.09 | ₩10,510 | ₩11,000 | ₩10,300 | ₩10,800 | +2.76% | 4.9만 |
|---|
| 2026.06.08 | ₩10,370 | ₩11,100 | ₩10,300 | ₩10,550 | +1.74% | 4.6만 |
|---|
| 2026.06.05 | ₩11,910 | ₩12,150 | ₩11,670 | ₩11,670 | -2.02% | 4.9만 |
|---|
| 2026.06.04 | ₩11,510 | ₩12,270 | ₩11,510 | ₩11,800 | +2.52% | 3.7만 |
|---|
| 2026.06.02 | ₩11,810 | ₩12,020 | ₩11,600 | ₩11,700 | -0.93% | 7만 |
|---|
| 2026.06.01 | ₩12,490 | ₩12,540 | ₩12,000 | ₩12,180 | -2.48% | 8.5만 |
|---|
| 2026.05.29 | ₩12,780 | ₩13,000 | ₩12,250 | ₩12,520 | -2.03% | 4.6만 |
|---|
| 2026.05.28 | ₩12,990 | ₩13,130 | ₩12,260 | ₩12,630 | -2.77% | 11.1만 |
|---|
| 2026.05.27 | ₩13,740 | ₩13,740 | ₩13,090 | ₩13,120 | -4.51% | 7만 |
|---|
| 2026.05.26 | ₩14,150 | ₩14,230 | ₩13,460 | ₩13,480 | -4.73% | 6.3만 |
|---|
| 2026.05.22 | ₩13,250 | ₩14,230 | ₩13,250 | ₩14,000 | +5.66% | 10.4만 |
|---|
| 2026.05.21 | ₩13,110 | ₩13,430 | ₩13,090 | ₩13,200 | +0.69% | 6.5만 |
|---|
| 2026.05.20 | ₩12,990 | ₩13,060 | ₩12,590 | ₩12,800 | -1.46% | 7.2만 |
|---|
| 2026.05.19 | ₩13,220 | ₩13,540 | ₩12,780 | ₩12,800 | -3.18% | 13.5만 |
|---|
| 2026.05.18 | ₩14,010 | ₩14,220 | ₩13,550 | ₩13,550 | -3.28% | 12.4만 |
|---|
| 2026.05.15 | ₩15,550 | ₩15,550 | ₩14,160 | ₩14,400 | -7.40% | 22.2만 |
|---|
| 2026.05.14 | ₩17,760 | ₩17,800 | ₩15,380 | ₩15,960 | -10.14% | 85.8만 |
|---|
| 2026.05.13 | ₩14,800 | ₩14,990 | ₩14,550 | ₩14,860 | +0.41% | 8.1만 |
|---|
| 2026.05.12 | ₩14,270 | ₩14,830 | ₩14,080 | ₩14,560 | +2.03% | 10.2만 |
|---|
| 2026.05.11 | ₩14,380 | ₩15,000 | ₩14,050 | ₩14,230 | -1.04% | 6.7만 |
|---|
| 2026.05.08 | ₩14,300 | ₩14,430 | ₩14,030 | ₩14,230 | -0.49% | 3.6만 |
|---|
| 2026.05.07 | ₩14,330 | ₩14,340 | ₩14,030 | ₩14,150 | -1.26% | 8만 |
|---|
| 2026.05.06 | ₩14,560 | ₩14,590 | ₩14,160 | ₩14,370 | -1.30% | 7.3만 |
|---|
| 2026.05.04 | ₩14,900 | ₩15,020 | ₩14,660 | ₩14,670 | -1.54% | 4.4만 |
|---|
| 2026.04.30 | ₩15,110 | ₩15,260 | ₩14,710 | ₩14,720 | -2.58% | 5.2만 |
|---|
| 2026.04.29 | ₩14,950 | ₩15,150 | ₩14,950 | ₩14,960 | +0.07% | 2.4만 |
|---|
| 2026.04.28 | ₩15,030 | ₩15,100 | ₩14,790 | ₩15,010 | -0.13% | 5.3만 |
|---|
| 2026.04.27 | ₩15,240 | ₩15,270 | ₩14,960 | ₩15,020 | -1.44% | 7.2만 |
|---|
| 2026.04.24 | ₩15,140 | ₩15,300 | ₩15,060 | ₩15,150 | +0.07% | 2.8만 |
|---|
| 2026.04.23 | ₩15,250 | ₩15,310 | ₩14,960 | ₩15,180 | -0.46% | 6.2만 |
|---|
| 2026.04.22 | ₩15,300 | ₩15,330 | ₩14,950 | ₩15,130 | -1.11% | 5.4만 |
|---|
| 2026.04.21 | ₩15,600 | ₩15,690 | ₩15,240 | ₩15,460 | -0.90% | 5.5만 |
|---|
| 2026.04.20 | ₩15,800 | ₩15,800 | ₩15,360 | ₩15,540 | -1.65% | 10.2만 |
|---|
| 2026.04.17 | ₩14,990 | ₩15,340 | ₩14,800 | ₩15,300 | +2.07% | 7.6만 |
|---|
| 2026.04.16 | ₩15,000 | ₩15,020 | ₩14,800 | ₩14,830 | -1.13% | 5.5만 |
|---|
| 2026.04.15 | ₩14,260 | ₩15,010 | ₩14,220 | ₩14,910 | +4.56% | 9.8만 |
|---|
| 2026.04.14 | ₩14,110 | ₩14,350 | ₩14,080 | ₩14,120 | +0.07% | 4.3만 |
|---|
| 2026.04.13 | ₩13,850 | ₩13,970 | ₩13,740 | ₩13,970 | +0.87% | 2.8만 |
|---|
| 2026.04.10 | ₩14,050 | ₩14,070 | ₩13,820 | ₩14,000 | -0.36% | 4.9만 |
|---|
| 2026.04.09 | ₩14,170 | ₩14,170 | ₩13,850 | ₩13,940 | -1.62% | 5만 |
|---|
| 2026.04.08 | ₩14,100 | ₩14,280 | ₩14,050 | ₩14,150 | +0.35% | 4.2만 |
|---|
| 2026.04.07 | ₩14,050 | ₩14,180 | ₩13,740 | ₩13,930 | -0.85% | 4.2만 |
|---|
| 2026.04.06 | ₩14,070 | ₩14,210 | ₩13,910 | ₩14,030 | -0.28% | 3.7만 |
|---|
| 2026.04.03 | ₩14,300 | ₩14,550 | ₩14,010 | ₩14,210 | -0.63% | 5만 |
|---|
| 2026.04.02 | ₩14,890 | ₩15,100 | ₩13,990 | ₩14,210 | -4.57% | 8.7만 |
|---|
| 2026.04.01 | ₩14,490 | ₩14,970 | ₩14,450 | ₩14,880 | +2.69% | 8.5만 |
|---|
| 2026.03.31 | ₩14,520 | ₩14,640 | ₩14,110 | ₩14,170 | -2.41% | 5.3만 |
|---|
| 2026.03.30 | ₩14,100 | ₩14,570 | ₩13,890 | ₩14,570 | +3.33% | 4만 |
|---|
| 2026.03.27 | ₩14,130 | ₩14,490 | ₩13,940 | ₩14,420 | +2.05% | 3.5만 |
|---|
| 2026.03.26 | ₩14,750 | ₩14,850 | ₩14,290 | ₩14,300 | -3.05% | 6만 |
|---|
| 2026.03.25 | ₩14,140 | ₩14,690 | ₩14,140 | ₩14,650 | +3.61% | 5.8만 |
|---|
| 2026.03.24 | ₩14,240 | ₩14,330 | ₩13,850 | ₩14,070 | -1.19% | 5.3만 |
|---|
| 2026.03.23 | ₩14,200 | ₩14,340 | ₩13,910 | ₩13,910 | -2.04% | 6.4만 |
|---|
| 2026.03.20 | ₩14,800 | ₩14,800 | ₩14,590 | ₩14,690 | -0.74% | 4.2만 |
|---|
| 2026.03.19 | ₩14,770 | ₩14,900 | ₩14,680 | ₩14,690 | -0.54% | 5.2만 |
|---|
| 2026.03.18 | ₩15,300 | ₩15,420 | ₩15,060 | ₩15,130 | -1.11% | 6.3만 |
|---|
| 2026.03.17 | ₩15,130 | ₩15,490 | ₩15,000 | ₩15,170 | +0.26% | 15.4만 |
|---|
| 2026.03.16 | ₩14,970 | ₩15,070 | ₩14,570 | ₩14,900 | -0.47% | 10.7만 |
|---|
| 2026.03.13 | ₩14,100 | ₩15,300 | ₩14,010 | ₩15,000 | +6.38% | 17만 |
|---|
| 2026.03.12 | ₩14,340 | ₩14,590 | ₩14,210 | ₩14,420 | +0.56% | 4.4만 |
|---|
| 2026.03.11 | ₩14,120 | ₩14,880 | ₩14,120 | ₩14,330 | +1.49% | 11.2만 |
|---|
| 2026.03.10 | ₩14,000 | ₩14,230 | ₩13,900 | ₩14,040 | +0.29% | 8.4만 |
|---|
| 2026.03.09 | ₩13,660 | ₩13,770 | ₩13,300 | ₩13,630 | -0.22% | 7만 |
|---|
| 2026.03.06 | ₩13,620 | ₩14,310 | ₩13,550 | ₩14,290 | +4.92% | 8.7만 |
|---|
| 2026.03.05 | ₩13,300 | ₩14,200 | ₩13,300 | ₩13,900 | +4.51% | 19.3만 |
|---|
| 2026.03.04 | ₩14,370 | ₩14,510 | ₩12,650 | ₩12,650 | -11.97% | 30.3만 |
|---|
| 2026.03.03 | ₩16,090 | ₩16,100 | ₩15,310 | ₩15,320 | -4.79% | 26.2만 |
|---|
| 2026.02.27 | ₩18,470 | ₩18,620 | ₩16,200 | ₩16,640 | -9.91% | 171.4만 |
|---|
| 2026.02.26 | ₩15,100 | ₩15,190 | ₩14,850 | ₩15,130 | +0.20% | 8만 |
|---|
| 2026.02.25 | ₩15,330 | ₩15,410 | ₩15,050 | ₩15,070 | -1.70% | 6.9만 |
|---|
| 2026.02.24 | ₩15,440 | ₩15,570 | ₩15,240 | ₩15,280 | -1.04% | 7.9만 |
|---|
| 2026.02.23 | ₩15,250 | ₩15,600 | ₩15,070 | ₩15,390 | +0.92% | 7.3만 |
|---|
| 2026.02.20 | ₩15,330 | ₩15,330 | ₩15,010 | ₩15,070 | -1.70% | 5.9만 |
|---|
| 2026.02.19 | ₩14,900 | ₩15,410 | ₩14,830 | ₩15,280 | +2.55% | 7.8만 |
|---|
| 2026.02.13 | ₩15,100 | ₩15,160 | ₩14,830 | ₩14,840 | -1.72% | 8.5만 |
|---|
| 2026.02.12 | ₩15,460 | ₩15,540 | ₩15,260 | ₩15,270 | -1.23% | 7.3만 |
|---|
| 2026.02.11 | ₩15,540 | ₩15,640 | ₩15,420 | ₩15,430 | -0.71% | 5.6만 |
|---|
| 2026.02.10 | ₩15,360 | ₩15,590 | ₩15,310 | ₩15,440 | +0.52% | 5.7만 |
|---|
| 2026.02.09 | ₩15,450 | ₩15,530 | ₩15,190 | ₩15,390 | -0.39% | 6.8만 |
|---|
| 2026.02.06 | ₩15,050 | ₩15,390 | ₩14,600 | ₩15,120 | +0.47% | 13.9만 |
|---|
| 2026.02.05 | ₩16,030 | ₩16,110 | ₩15,490 | ₩15,530 | -3.12% | 11.5만 |
|---|
| 2026.02.04 | ₩15,940 | ₩16,260 | ₩15,860 | ₩15,930 | -0.06% | 9.1만 |
|---|
| 2026.02.03 | ₩15,850 | ₩16,140 | ₩15,790 | ₩16,140 | +1.83% | 8.2만 |
|---|
| 2026.02.02 | ₩16,300 | ₩16,360 | ₩15,540 | ₩15,600 | -4.29% | 20.3만 |
|---|
| 2026.01.30 | ₩16,630 | ₩16,920 | ₩16,390 | ₩16,510 | -0.72% | 16.1만 |
|---|
| 2026.01.29 | ₩16,550 | ₩16,640 | ₩16,100 | ₩16,620 | +0.42% | 15.2만 |
|---|
| 2026.01.28 | ₩16,490 | ₩16,820 | ₩16,430 | ₩16,490 | 0.00% | 16.4만 |
|---|
| 2026.01.27 | ₩16,420 | ₩16,660 | ₩16,210 | ₩16,390 | -0.18% | 15.3만 |
|---|
| 2026.01.26 | ₩16,400 | ₩16,690 | ₩16,300 | ₩16,590 | +1.16% | 17.4만 |
|---|
| 2026.01.23 | ₩15,770 | ₩16,270 | ₩15,760 | ₩16,200 | +2.73% | 12.4만 |
|---|
| 2026.01.22 | ₩16,090 | ₩16,230 | ₩15,700 | ₩15,790 | -1.86% | 13.5만 |
|---|
| 2026.01.21 | ₩16,360 | ₩16,390 | ₩15,900 | ₩16,030 | -2.02% | 15.5만 |
|---|
| 2026.01.20 | ₩16,430 | ₩16,840 | ₩16,350 | ₩16,670 | +1.46% | 12.6만 |
|---|
| 2026.01.19 | ₩16,250 | ₩16,510 | ₩16,100 | ₩16,380 | +0.80% | 9.7만 |
|---|
| 2026.01.16 | ₩16,340 | ₩16,660 | ₩16,050 | ₩16,380 | +0.24% | 12만 |
|---|
| 2026.01.15 | ₩16,190 | ₩16,450 | ₩16,010 | ₩16,330 | +0.86% | 9.3만 |
|---|
| 2026.01.14 | ₩16,340 | ₩16,350 | ₩16,070 | ₩16,140 | -1.22% | 9만 |
|---|
| 2026.01.13 | ₩16,230 | ₩16,950 | ₩15,990 | ₩16,400 | +1.05% | 23.2만 |
|---|
| 2026.01.12 | ₩16,140 | ₩16,370 | ₩16,010 | ₩16,100 | -0.25% | 11.6만 |
|---|
| 2026.01.09 | ₩16,420 | ₩16,490 | ₩16,260 | ₩16,400 | -0.12% | 10.2만 |
|---|
| 2026.01.08 | ₩16,670 | ₩16,930 | ₩16,360 | ₩16,420 | -1.50% | 11.1만 |
|---|
| 2026.01.07 | ₩17,040 | ₩17,050 | ₩16,500 | ₩16,590 | -2.64% | 17.5만 |
|---|
| 2026.01.06 | ₩17,770 | ₩17,770 | ₩16,900 | ₩17,040 | -4.11% | 21.3만 |
|---|
| 2026.01.05 | ₩17,780 | ₩17,890 | ₩17,480 | ₩17,700 | -0.45% | 13.4만 |
|---|
| 2026.01.02 | ₩18,450 | ₩18,630 | ₩17,700 | ₩17,860 | -3.20% | 26.3만 |
|---|
| 2025.12.30 | ₩17,440 | ₩17,720 | ₩17,400 | ₩17,430 | -0.06% | 12.5만 |
|---|
| 2025.12.29 | ₩17,190 | ₩17,550 | ₩17,100 | ₩17,410 | +1.28% | 11.9만 |
|---|
| 2025.12.26 | ₩17,480 | ₩17,520 | ₩17,000 | ₩17,180 | -1.72% | 12.7만 |
|---|
| 2025.12.24 | ₩17,690 | ₩17,750 | ₩17,360 | ₩17,410 | -1.58% | 10.9만 |
|---|
| 2025.12.23 | ₩18,000 | ₩18,050 | ₩17,580 | ₩17,660 | -1.89% | 11.7만 |
|---|
| 2025.12.22 | ₩18,200 | ₩18,220 | ₩17,910 | ₩18,000 | -1.10% | 25.9만 |
|---|
| 2025.12.19 | ₩17,720 | ₩17,960 | ₩17,470 | ₩17,620 | -0.56% | 21.6만 |
|---|
| 2025.12.18 | ₩18,290 | ₩18,430 | ₩17,670 | ₩17,670 | -3.39% | 38.8만 |
|---|
| 2025.12.17 | ₩18,900 | ₩19,160 | ₩18,550 | ₩19,000 | +0.53% | 24.1만 |
|---|
| 2025.12.16 | ₩19,290 | ₩19,470 | ₩18,490 | ₩18,830 | -2.38% | 39.4만 |
|---|
| 2025.12.15 | ₩20,000 | ₩20,100 | ₩18,970 | ₩19,110 | -4.45% | 42.2만 |
|---|
| 2025.12.12 | ₩20,150 | ₩20,350 | ₩19,560 | ₩20,000 | -0.74% | 34.6만 |
|---|
| 2025.12.11 | ₩20,950 | ₩21,400 | ₩20,300 | ₩20,300 | -3.10% | 38.9만 |
|---|
| 2025.12.10 | ₩21,400 | ₩21,600 | ₩20,150 | ₩21,100 | -1.40% | 55.6만 |
|---|
| 2025.12.09 | ₩22,350 | ₩22,450 | ₩20,250 | ₩20,400 | -8.72% | 116.5만 |
|---|
| 2025.12.08 | ₩23,650 | ₩24,900 | ₩22,450 | ₩23,300 | -1.48% | 338.5만 |
|---|
| 2025.12.05 | ₩18,500 | ₩19,170 | ₩18,200 | ₩19,170 | +3.62% | 75.7만 |
|---|
| 2025.12.04 | ₩17,930 | ₩18,190 | ₩17,650 | ₩17,780 | -0.84% | 17만 |
|---|
| 2025.12.03 | ₩17,760 | ₩17,890 | ₩17,550 | ₩17,770 | +0.06% | 14.5만 |
|---|
| 2025.12.02 | ₩17,550 | ₩17,950 | ₩17,120 | ₩17,940 | +2.22% | 24.7만 |
|---|
| 2025.12.01 | ₩17,630 | ₩18,320 | ₩17,270 | ₩17,930 | +1.70% | 52.2만 |
|---|
| 2025.11.28 | ₩17,240 | ₩17,520 | ₩17,110 | ₩17,370 | +0.75% | 17.8만 |
|---|
| 2025.11.27 | ₩17,500 | ₩17,800 | ₩17,030 | ₩17,380 | -0.69% | 30.7만 |
|---|
| 2025.11.26 | ₩16,880 | ₩17,190 | ₩16,720 | ₩17,110 | +1.36% | 17.9만 |
|---|
| 2025.11.25 | ₩16,350 | ₩17,230 | ₩16,350 | ₩16,670 | +1.96% | 24.6만 |
|---|
| 2025.11.24 | ₩16,510 | ₩16,620 | ₩16,170 | ₩16,340 | -1.03% | 8.4만 |
|---|
| 2025.11.21 | ₩16,190 | ₩16,420 | ₩16,050 | ₩16,300 | +0.68% | 10.3만 |
|---|
| 2025.11.20 | ₩16,100 | ₩16,720 | ₩16,100 | ₩16,580 | +2.98% | 13.2만 |
|---|
| 2025.11.19 | ₩16,160 | ₩16,300 | ₩15,460 | ₩15,870 | -1.79% | 13.8만 |
|---|
| 2025.11.18 | ₩16,800 | ₩16,800 | ₩16,140 | ₩16,210 | -3.51% | 13.9만 |
|---|
| 2025.11.17 | ₩16,670 | ₩17,030 | ₩16,400 | ₩16,800 | +0.78% | 14만 |
|---|
| 2025.11.14 | ₩16,740 | ₩17,100 | ₩16,580 | ₩16,640 | -0.60% | 19.3만 |
|---|
| 2025.11.13 | ₩16,700 | ₩17,480 | ₩16,560 | ₩17,000 | +1.80% | 33.4만 |
|---|
| 2025.11.12 | ₩15,830 | ₩16,740 | ₩15,830 | ₩16,690 | +5.43% | 18.1만 |
|---|
| 2025.11.11 | ₩16,090 | ₩16,380 | ₩15,660 | ₩15,770 | -1.99% | 8.1만 |
|---|
| 2025.11.10 | ₩16,130 | ₩16,180 | ₩15,850 | ₩16,140 | +0.06% | 6.1만 |
|---|
| 2025.11.07 | ₩16,450 | ₩16,450 | ₩15,800 | ₩16,060 | -2.37% | 12.9만 |
|---|
| 2025.11.06 | ₩16,880 | ₩17,010 | ₩16,400 | ₩16,710 | -1.01% | 12.3만 |
|---|
| 2025.11.05 | ₩17,100 | ₩17,120 | ₩16,350 | ₩16,810 | -1.70% | 19.5만 |
|---|
| 2025.11.04 | ₩16,830 | ₩17,290 | ₩16,670 | ₩16,860 | +0.18% | 21.8만 |
|---|
| 2025.11.03 | ₩16,650 | ₩16,810 | ₩16,350 | ₩16,810 | +0.96% | 12.9만 |
|---|
| 2025.10.31 | ₩16,690 | ₩16,830 | ₩16,400 | ₩16,400 | -1.74% | 10.9만 |
|---|
| 2025.10.30 | ₩17,140 | ₩17,160 | ₩16,380 | ₩16,510 | -3.68% | 18.7만 |
|---|
| 2025.10.29 | ₩17,040 | ₩17,040 | ₩16,450 | ₩16,740 | -1.76% | 13.5만 |
|---|
| 2025.10.28 | ₩17,240 | ₩17,250 | ₩16,710 | ₩16,960 | -1.62% | 26.1만 |
|---|
| 2025.10.27 | ₩15,910 | ₩16,660 | ₩15,910 | ₩16,650 | +4.65% | 21.9만 |
|---|
| 2025.10.24 | ₩15,760 | ₩16,180 | ₩15,680 | ₩15,850 | +0.57% | 11만 |
|---|
| 2025.10.23 | ₩15,680 | ₩15,710 | ₩15,350 | ₩15,490 | -1.21% | 7만 |
|---|
| 2025.10.22 | ₩15,840 | ₩15,860 | ₩15,410 | ₩15,640 | -1.26% | 6.8만 |
|---|
| 2025.10.21 | ₩16,080 | ₩16,100 | ₩15,610 | ₩15,760 | -1.99% | 10.1만 |
|---|
| 2025.10.20 | ₩15,800 | ₩16,130 | ₩15,580 | ₩15,930 | +0.82% | 8.5만 |
|---|
| 2025.10.17 | ₩16,170 | ₩16,340 | ₩15,480 | ₩15,570 | -3.71% | 18.2만 |
|---|
| 2025.10.16 | ₩16,370 | ₩16,700 | ₩16,060 | ₩16,160 | -1.28% | 17만 |
|---|
| 2025.10.15 | ₩16,630 | ₩16,630 | ₩16,170 | ₩16,240 | -2.35% | 11.7만 |
|---|
| 2025.10.14 | ₩16,300 | ₩16,670 | ₩16,030 | ₩16,420 | +0.74% | 19.8만 |
|---|
| 2025.10.13 | ₩16,200 | ₩16,300 | ₩16,050 | ₩16,150 | -0.31% | 9.8만 |
|---|
| 2025.10.10 | ₩16,710 | ₩16,830 | ₩16,190 | ₩16,620 | -0.54% | 20.1만 |
|---|