시장 데이터를 불러오는 중
전체 종목
셀트리온 과거 주가
Celltrion · 068270.KS · KOSPI
주요 제품·사업: 램시마, 트룩시마, 허쥬마
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celltrion · 068270.KS · KOSPI
주요 제품·사업: 램시마, 트룩시마, 허쥬마
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩182,000 | ₩182,300 | ₩179,500 | ₩179,600 | -1.32% | 46.2만 |
| 2026.10.07 | ₩182,800 | ₩184,000 | ₩181,200 | ₩183,500 | +0.38% | 25.4만 |
| 2026.10.06 | ₩185,200 | ₩186,800 | ₩181,100 | ₩182,400 | -1.51% | 34.6만 |
| 2026.10.02 | ₩183,000 | ₩183,750 | ₩180,600 | ₩182,600 | -0.22% | 32만 |
| 2026.10.01 | ₩179,100 | ₩184,200 | ₩178,200 | ₩183,600 | +2.51% | 42.2만 |
| 2026.09.30 | ₩179,800 | ₩179,900 | ₩177,700 | ₩177,700 | -1.17% | 35.2만 |
| 2026.09.29 | ₩178,400 | ₩179,300 | ₩175,500 | ₩178,900 | +0.28% | 29.8만 |
| 2026.09.28 | ₩178,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,600 |
| ₩178,300 |
| -0.06% |
| 26.8만 |
| 2026.09.23 | ₩179,000 | ₩179,700 | ₩176,800 | ₩177,400 | -0.89% | 29.5만 |
|---|
| 2026.09.22 | ₩181,800 | ₩182,200 | ₩178,100 | ₩178,500 | -1.82% | 33.7만 |
|---|
| 2026.09.21 | ₩179,500 | ₩181,900 | ₩178,200 | ₩181,400 | +1.06% | 27.2만 |
|---|
| 2026.09.18 | ₩182,000 | ₩182,800 | ₩179,400 | ₩179,400 | -1.43% | 71.8만 |
|---|
| 2026.09.17 | ₩179,000 | ₩182,400 | ₩177,400 | ₩180,300 | +0.73% | 32.9만 |
|---|
| 2026.09.16 | ₩178,800 | ₩178,800 | ₩176,200 | ₩177,200 | -0.89% | 26만 |
|---|
| 2026.09.15 | ₩177,700 | ₩180,300 | ₩177,300 | ₩177,500 | -0.11% | 20.5만 |
|---|
| 2026.09.14 | ₩176,500 | ₩180,400 | ₩174,600 | ₩178,800 | +1.30% | 39.6만 |
|---|
| 2026.09.11 | ₩177,900 | ₩179,700 | ₩176,500 | ₩178,200 | +0.17% | 56.5만 |
|---|
| 2026.09.10 | ₩181,800 | ₩183,500 | ₩180,100 | ₩180,800 | -0.55% | 74.2만 |
|---|
| 2026.09.09 | ₩182,600 | ₩184,200 | ₩181,500 | ₩183,100 | +0.27% | 37.2만 |
|---|
| 2026.09.08 | ₩187,500 | ₩188,800 | ₩182,900 | ₩183,100 | -2.35% | 48.2만 |
|---|
| 2026.09.07 | ₩188,900 | ₩190,000 | ₩185,100 | ₩186,300 | -1.38% | 40.8만 |
|---|
| 2026.09.04 | ₩189,000 | ₩189,100 | ₩186,600 | ₩188,100 | -0.48% | 27.1만 |
|---|
| 2026.09.03 | ₩187,500 | ₩191,100 | ₩184,700 | ₩187,100 | -0.21% | 40.7만 |
|---|
| 2026.09.02 | ₩185,200 | ₩189,800 | ₩184,200 | ₩186,300 | +0.59% | 29.9만 |
|---|
| 2026.09.01 | ₩188,000 | ₩190,500 | ₩187,300 | ₩188,000 | 0.00% | 26.8만 |
|---|
| 2026.08.31 | ₩188,000 | ₩191,300 | ₩185,000 | ₩188,900 | +0.48% | 64.4만 |
|---|
| 2026.08.28 | ₩190,700 | ₩190,700 | ₩187,600 | ₩190,700 | 0.00% | 37.6만 |
|---|
| 2026.08.27 | ₩194,000 | ₩195,400 | ₩190,600 | ₩191,300 | -1.39% | 25.6만 |
|---|
| 2026.08.26 | ₩191,300 | ₩195,500 | ₩190,800 | ₩193,400 | +1.10% | 32.6만 |
|---|
| 2026.08.25 | ₩193,600 | ₩194,600 | ₩188,900 | ₩189,600 | -2.07% | 35.8만 |
|---|
| 2026.08.24 | ₩194,700 | ₩196,800 | ₩192,200 | ₩194,000 | -0.36% | 31.5만 |
|---|
| 2026.08.21 | ₩192,100 | ₩193,100 | ₩187,600 | ₩192,300 | +0.10% | 35.5만 |
|---|
| 2026.08.20 | ₩199,100 | ₩202,000 | ₩194,000 | ₩194,100 | -2.51% | 48.4만 |
|---|
| 2026.08.19 | ₩193,900 | ₩196,400 | ₩190,700 | ₩194,100 | +0.10% | 37.6만 |
|---|
| 2026.08.18 | ₩199,800 | ₩199,800 | ₩193,400 | ₩195,500 | -2.15% | 60만 |
|---|
| 2026.08.14 | ₩200,500 | ₩203,500 | ₩198,900 | ₩201,000 | +0.25% | 34.1만 |
|---|
| 2026.08.13 | ₩202,500 | ₩203,500 | ₩199,800 | ₩202,000 | -0.25% | 67.9만 |
|---|
| 2026.08.12 | ₩208,500 | ₩212,000 | ₩200,500 | ₩202,000 | -3.12% | 92.6만 |
|---|
| 2026.08.11 | ₩200,000 | ₩212,000 | ₩199,100 | ₩210,500 | +5.25% | 88.6만 |
|---|
| 2026.08.10 | ₩197,700 | ₩202,000 | ₩194,850 | ₩201,000 | +1.67% | 53.4만 |
|---|
| 2026.08.07 | ₩193,200 | ₩199,300 | ₩193,200 | ₩199,300 | +3.16% | 77.7만 |
|---|
| 2026.08.06 | ₩191,000 | ₩196,300 | ₩189,800 | ₩195,000 | +2.09% | 80.2만 |
|---|
| 2026.08.05 | ₩186,100 | ₩193,000 | ₩185,500 | ₩190,300 | +2.26% | 61.8만 |
|---|
| 2026.08.04 | ₩182,100 | ₩185,800 | ₩180,300 | ₩185,800 | +2.03% | 52.1만 |
|---|
| 2026.08.03 | ₩184,100 | ₩185,000 | ₩180,300 | ₩182,200 | -1.03% | 45.1만 |
|---|
| 2026.07.31 | ₩189,200 | ₩189,300 | ₩183,700 | ₩186,700 | -1.32% | 112.8만 |
|---|
| 2026.07.30 | ₩180,100 | ₩191,700 | ₩179,900 | ₩190,000 | +5.50% | 174.8만 |
|---|
| 2026.07.29 | ₩180,100 | ₩188,800 | ₩177,300 | ₩180,000 | -0.06% | 179.8만 |
|---|
| 2026.07.28 | ₩178,000 | ₩186,400 | ₩176,000 | ₩177,400 | -0.34% | 130.6만 |
|---|
| 2026.07.27 | ₩179,100 | ₩183,700 | ₩175,800 | ₩178,700 | -0.22% | 49.5만 |
|---|
| 2026.07.24 | ₩170,800 | ₩179,400 | ₩170,800 | ₩177,600 | +3.98% | 80.5만 |
|---|
| 2026.07.23 | ₩170,100 | ₩174,000 | ₩170,100 | ₩172,200 | +1.23% | 40만 |
|---|
| 2026.07.22 | ₩172,800 | ₩177,300 | ₩170,000 | ₩170,100 | -1.56% | 37.9만 |
|---|
| 2026.07.21 | ₩171,400 | ₩175,000 | ₩168,200 | ₩171,600 | +0.12% | 45.7만 |
|---|
| 2026.07.20 | ₩173,800 | ₩174,300 | ₩170,900 | ₩172,600 | -0.69% | 47.4만 |
|---|
| 2026.07.16 | ₩175,700 | ₩177,500 | ₩171,200 | ₩175,800 | +0.06% | 49.9만 |
|---|
| 2026.07.15 | ₩175,100 | ₩179,300 | ₩175,100 | ₩175,700 | +0.34% | 49.1만 |
|---|
| 2026.07.14 | ₩175,100 | ₩178,200 | ₩171,800 | ₩172,800 | -1.31% | 71.1만 |
|---|
| 2026.07.13 | ₩175,300 | ₩180,800 | ₩173,900 | ₩175,100 | -0.11% | 64.7만 |
|---|
| 2026.07.10 | ₩174,200 | ₩179,200 | ₩172,700 | ₩175,200 | +0.57% | 43.5만 |
|---|
| 2026.07.09 | ₩176,700 | ₩178,000 | ₩171,000 | ₩173,100 | -2.04% | 61만 |
|---|
| 2026.07.08 | ₩178,300 | ₩183,900 | ₩174,700 | ₩176,800 | -0.84% | 79.2만 |
|---|
| 2026.07.07 | ₩174,600 | ₩178,500 | ₩172,700 | ₩178,200 | +2.06% | 62.4만 |
|---|
| 2026.07.06 | ₩183,400 | ₩185,000 | ₩174,300 | ₩175,900 | -4.09% | 52.7만 |
|---|
| 2026.07.03 | ₩183,700 | ₩188,000 | ₩178,600 | ₩183,600 | -0.05% | 85.4만 |
|---|
| 2026.07.02 | ₩174,600 | ₩183,200 | ₩169,000 | ₩176,600 | +1.15% | 71.3만 |
|---|
| 2026.07.01 | ₩178,400 | ₩180,000 | ₩171,800 | ₩174,500 | -2.19% | 47.3만 |
|---|
| 2026.06.30 | ₩177,500 | ₩180,200 | ₩173,100 | ₩173,300 | -2.37% | 56.6만 |
|---|
| 2026.06.29 | ₩168,000 | ₩180,000 | ₩167,900 | ₩179,200 | +6.67% | 76.6만 |
|---|
| 2026.06.26 | ₩173,700 | ₩173,800 | ₩161,100 | ₩165,900 | -4.49% | 59.6만 |
|---|
| 2026.06.25 | ₩171,000 | ₩180,300 | ₩170,600 | ₩173,100 | +1.23% | 63.2만 |
|---|
| 2026.06.24 | ₩160,500 | ₩175,500 | ₩159,200 | ₩172,700 | +7.60% | 82.5만 |
|---|
| 2026.06.23 | ₩167,700 | ₩169,900 | ₩160,300 | ₩160,500 | -4.29% | 58만 |
|---|
| 2026.06.22 | ₩168,400 | ₩169,200 | ₩166,300 | ₩168,500 | +0.06% | 50.4만 |
|---|
| 2026.06.19 | ₩173,000 | ₩174,100 | ₩166,500 | ₩170,300 | -1.56% | 116.1만 |
|---|
| 2026.06.18 | ₩173,200 | ₩175,500 | ₩172,300 | ₩173,600 | +0.23% | 44.3만 |
|---|
| 2026.06.17 | ₩175,900 | ₩177,800 | ₩171,100 | ₩174,600 | -0.74% | 50.1만 |
|---|
| 2026.06.16 | ₩174,200 | ₩177,400 | ₩172,300 | ₩174,500 | +0.17% | 42.8만 |
|---|
| 2026.06.15 | ₩176,100 | ₩177,700 | ₩173,500 | ₩175,000 | -0.62% | 40.1만 |
|---|
| 2026.06.12 | ₩171,000 | ₩176,900 | ₩169,200 | ₩173,000 | +1.17% | 87.7만 |
|---|
| 2026.06.11 | ₩163,000 | ₩167,100 | ₩160,000 | ₩166,200 | +1.96% | 55.5만 |
|---|
| 2026.06.10 | ₩165,100 | ₩168,400 | ₩162,700 | ₩167,300 | +1.33% | 180 |
|---|
| 2026.06.09 | ₩160,100 | ₩171,700 | ₩160,100 | ₩170,000 | +6.18% | 69만 |
|---|
| 2026.06.08 | ₩160,700 | ₩164,200 | ₩158,500 | ₩159,400 | -0.81% | 76.1만 |
|---|
| 2026.06.05 | ₩179,700 | ₩179,800 | ₩169,900 | ₩171,400 | -4.62% | 60.3만 |
|---|
| 2026.06.04 | ₩181,200 | ₩181,900 | ₩174,000 | ₩176,500 | -2.59% | 58.2만 |
|---|
| 2026.06.02 | ₩181,429 | ₩182,571 | ₩176,857 | ₩178,952 | -1.36% | 74.3만 |
|---|
| 2026.06.01 | ₩182,286 | ₩185,238 | ₩180,095 | ₩182,571 | +0.16% | 90.2만 |
|---|
| 2026.05.29 | ₩182,476 | ₩185,238 | ₩180,381 | ₩183,714 | +0.68% | 119만 |
|---|
| 2026.05.28 | ₩184,762 | ₩185,619 | ₩176,143 | ₩180,952 | -2.06% | 71.7만 |
|---|
| 2026.05.27 | ₩184,476 | ₩188,381 | ₩182,667 | ₩185,238 | +0.41% | 67.1만 |
|---|
| 2026.05.26 | ₩192,381 | ₩192,381 | ₩185,714 | ₩185,714 | -3.47% | 61.1만 |
|---|
| 2026.05.22 | ₩184,667 | ₩192,381 | ₩184,000 | ₩189,238 | +2.48% | 88.7만 |
|---|
| 2026.05.21 | ₩173,333 | ₩182,286 | ₩173,333 | ₩180,571 | +4.18% | 81.2만 |
|---|
| 2026.05.20 | ₩176,762 | ₩176,762 | ₩169,524 | ₩170,857 | -3.34% | 66.5만 |
|---|
| 2026.05.19 | ₩173,905 | ₩177,238 | ₩171,048 | ₩173,810 | -0.05% | 59.9만 |
|---|
| 2026.05.18 | ₩179,143 | ₩179,714 | ₩171,048 | ₩174,476 | -2.61% | 66.2만 |
|---|
| 2026.05.15 | ₩186,190 | ₩186,190 | ₩177,810 | ₩179,810 | -3.43% | 80.8만 |
|---|
| 2026.05.14 | ₩181,333 | ₩185,810 | ₩181,143 | ₩185,810 | +2.47% | 73.7만 |
|---|
| 2026.05.13 | ₩187,619 | ₩188,381 | ₩178,952 | ₩181,429 | -3.30% | 82.5만 |
|---|
| 2026.05.12 | ₩181,714 | ₩188,381 | ₩178,476 | ₩184,095 | +1.31% | 122.7만 |
|---|
| 2026.05.11 | ₩188,000 | ₩188,000 | ₩181,619 | ₩182,190 | -3.09% | 90.7만 |
|---|
| 2026.05.08 | ₩194,286 | ₩194,286 | ₩187,714 | ₩188,952 | -2.75% | 65.2만 |
|---|
| 2026.05.07 | ₩190,095 | ₩196,667 | ₩189,333 | ₩192,857 | +1.45% | 112.8만 |
|---|
| 2026.05.06 | ₩192,381 | ₩192,857 | ₩185,429 | ₩185,429 | -3.61% | 98.1만 |
|---|
| 2026.05.04 | ₩192,857 | ₩193,333 | ₩188,286 | ₩188,381 | -2.32% | 64.7만 |
|---|
| 2026.04.30 | ₩193,810 | ₩194,286 | ₩190,476 | ₩190,952 | -1.47% | 49.2만 |
|---|
| 2026.04.29 | ₩196,667 | ₩198,095 | ₩194,286 | ₩194,286 | -1.21% | 39.9만 |
|---|
| 2026.04.28 | ₩193,333 | ₩197,619 | ₩192,381 | ₩197,143 | +1.97% | 47.5만 |
|---|
| 2026.04.27 | ₩199,524 | ₩200,000 | ₩193,333 | ₩194,286 | -2.63% | 54.5만 |
|---|
| 2026.04.24 | ₩196,667 | ₩201,905 | ₩195,714 | ₩199,048 | +1.21% | 47.1만 |
|---|
| 2026.04.23 | ₩197,619 | ₩197,619 | ₩193,333 | ₩196,190 | -0.72% | 50만 |
|---|
| 2026.04.22 | ₩193,333 | ₩195,238 | ₩191,429 | ₩194,286 | +0.49% | 34.1만 |
|---|
| 2026.04.21 | ₩196,667 | ₩198,095 | ₩192,381 | ₩193,333 | -1.69% | 46.9만 |
|---|
| 2026.04.20 | ₩197,619 | ₩198,571 | ₩195,238 | ₩195,714 | -0.96% | 29만 |
|---|
| 2026.04.17 | ₩199,048 | ₩199,048 | ₩196,190 | ₩197,619 | -0.72% | 28.2만 |
|---|
| 2026.04.16 | ₩194,762 | ₩200,952 | ₩194,286 | ₩199,048 | +2.20% | 59만 |
|---|
| 2026.04.15 | ₩192,857 | ₩194,762 | ₩191,429 | ₩192,381 | -0.25% | 48.8만 |
|---|
| 2026.04.14 | ₩189,524 | ₩192,857 | ₩188,286 | ₩189,619 | +0.05% | 44.5만 |
|---|
| 2026.04.13 | ₩186,476 | ₩187,524 | ₩184,381 | ₩185,905 | -0.31% | 45.3만 |
|---|
| 2026.04.10 | ₩193,333 | ₩193,333 | ₩190,190 | ₩190,190 | -1.63% | 36.9만 |
|---|
| 2026.04.09 | ₩192,857 | ₩193,333 | ₩189,429 | ₩191,905 | -0.49% | 58.3만 |
|---|
| 2026.04.08 | ₩192,381 | ₩195,238 | ₩186,667 | ₩192,381 | 0.00% | 60.8만 |
|---|
| 2026.04.07 | ₩185,619 | ₩188,381 | ₩182,476 | ₩184,476 | -0.62% | 53.5만 |
|---|
| 2026.04.06 | ₩185,905 | ₩189,048 | ₩185,333 | ₩186,476 | +0.31% | 34.9만 |
|---|
| 2026.04.03 | ₩190,476 | ₩190,952 | ₩186,000 | ₩186,000 | -2.35% | 30.4만 |
|---|
| 2026.04.02 | ₩197,143 | ₩198,095 | ₩184,667 | ₩187,333 | -4.98% | 67.2만 |
|---|
| 2026.04.01 | ₩194,286 | ₩197,143 | ₩190,476 | ₩196,190 | +0.98% | 52.9만 |
|---|
| 2026.03.31 | ₩190,000 | ₩192,381 | ₩186,762 | ₩187,810 | -1.15% | 59.8만 |
|---|
| 2026.03.30 | ₩188,286 | ₩193,810 | ₩187,619 | ₩191,905 | +1.92% | 44.8만 |
|---|
| 2026.03.27 | ₩190,952 | ₩197,143 | ₩189,619 | ₩196,190 | +2.74% | 49만 |
|---|
| 2026.03.26 | ₩194,762 | ₩197,857 | ₩191,905 | ₩193,333 | -0.73% | 46.3만 |
|---|
| 2026.03.25 | ₩192,381 | ₩196,190 | ₩190,476 | ₩193,810 | +0.74% | 49.6만 |
|---|
| 2026.03.24 | ₩185,810 | ₩193,810 | ₩180,286 | ₩190,095 | +2.31% | 72.4만 |
|---|
| 2026.03.23 | ₩185,714 | ₩185,810 | ₩178,762 | ₩179,333 | -3.44% | 77.9만 |
|---|
| 2026.03.20 | ₩193,333 | ₩194,762 | ₩190,952 | ₩192,381 | -0.49% | 47.5만 |
|---|
| 2026.03.19 | ₩193,333 | ₩195,238 | ₩191,905 | ₩192,381 | -0.49% | 56만 |
|---|
| 2026.03.18 | ₩200,476 | ₩201,905 | ₩198,095 | ₩199,524 | -0.48% | 43.5만 |
|---|
| 2026.03.17 | ₩195,714 | ₩198,571 | ₩194,286 | ₩196,190 | +0.24% | 37.8만 |
|---|
| 2026.03.16 | ₩193,810 | ₩194,286 | ₩190,000 | ₩190,476 | -1.72% | 45.4만 |
|---|
| 2026.03.13 | ₩190,952 | ₩198,095 | ₩190,476 | ₩195,714 | +2.49% | 54.2만 |
|---|
| 2026.03.12 | ₩197,143 | ₩198,095 | ₩193,333 | ₩196,190 | -0.48% | 52.6만 |
|---|
| 2026.03.11 | ₩199,524 | ₩203,810 | ₩197,143 | ₩199,048 | -0.24% | 45.2만 |
|---|
| 2026.03.10 | ₩202,381 | ₩203,333 | ₩194,286 | ₩196,190 | -3.06% | 51.4만 |
|---|
| 2026.03.09 | ₩190,381 | ₩194,286 | ₩189,619 | ₩194,286 | +2.05% | 73.7만 |
|---|
| 2026.03.06 | ₩204,286 | ₩206,190 | ₩196,667 | ₩202,381 | -0.93% | 60.2만 |
|---|
| 2026.03.05 | ₩203,810 | ₩205,714 | ₩195,714 | ₩201,429 | -1.17% | 96.3만 |
|---|
| 2026.03.04 | ₩203,810 | ₩208,095 | ₩186,571 | ₩188,000 | -7.76% | 161.3만 |
|---|
| 2026.03.03 | ₩220,476 | ₩224,286 | ₩212,857 | ₩214,286 | -2.81% | 91.1만 |
|---|
| 2026.02.27 | ₩230,000 | ₩232,381 | ₩223,810 | ₩227,143 | -1.24% | 87.5만 |
|---|
| 2026.02.26 | ₩230,952 | ₩232,381 | ₩227,143 | ₩230,476 | -0.21% | 65.7만 |
|---|
| 2026.02.25 | ₩237,619 | ₩237,619 | ₩230,952 | ₩232,857 | -2.00% | 57.1만 |
|---|
| 2026.02.24 | ₩234,762 | ₩239,048 | ₩233,810 | ₩236,667 | +0.81% | 68.7만 |
|---|
| 2026.02.23 | ₩231,429 | ₩232,381 | ₩229,048 | ₩231,429 | 0.00% | 51.8만 |
|---|
| 2026.02.20 | ₩230,952 | ₩233,333 | ₩229,048 | ₩230,476 | -0.21% | 49.2만 |
|---|
| 2026.02.19 | ₩229,048 | ₩234,286 | ₩228,095 | ₩232,857 | +1.66% | 59만 |
|---|
| 2026.02.13 | ₩230,476 | ₩230,952 | ₩222,857 | ₩226,667 | -1.65% | 70.6만 |
|---|
| 2026.02.12 | ₩227,143 | ₩228,095 | ₩220,476 | ₩227,143 | 0.00% | 100만 |
|---|
| 2026.02.11 | ₩220,952 | ₩231,905 | ₩220,000 | ₩228,095 | +3.23% | 181만 |
|---|
| 2026.02.10 | ₩217,143 | ₩220,476 | ₩214,286 | ₩216,667 | -0.22% | 65.3만 |
|---|
| 2026.02.09 | ₩214,286 | ₩223,333 | ₩213,810 | ₩219,048 | +2.22% | 168.3만 |
|---|
| 2026.02.06 | ₩201,905 | ₩209,524 | ₩198,095 | ₩209,524 | +3.77% | 103.9만 |
|---|
| 2026.02.05 | ₩213,810 | ₩215,238 | ₩204,762 | ₩207,143 | -3.12% | 144.5만 |
|---|
| 2026.02.04 | ₩196,667 | ₩207,143 | ₩196,667 | ₩204,286 | +3.87% | 83.6만 |
|---|
| 2026.02.03 | ₩197,619 | ₩198,571 | ₩194,286 | ₩197,619 | 0.00% | 46.7만 |
|---|
| 2026.02.02 | ₩197,619 | ₩200,000 | ₩191,905 | ₩193,333 | -2.17% | 70.5만 |
|---|
| 2026.01.30 | ₩202,857 | ₩204,762 | ₩200,000 | ₩200,000 | -1.41% | 74.8만 |
|---|
| 2026.01.29 | ₩206,190 | ₩206,667 | ₩201,429 | ₩204,286 | -0.92% | 84.1만 |
|---|
| 2026.01.28 | ₩201,905 | ₩211,905 | ₩200,476 | ₩208,095 | +3.07% | 136.2만 |
|---|
| 2026.01.27 | ₩200,000 | ₩202,381 | ₩198,571 | ₩201,429 | +0.71% | 66.5만 |
|---|
| 2026.01.26 | ₩203,333 | ₩206,667 | ₩201,905 | ₩204,762 | +0.70% | 66.4만 |
|---|
| 2026.01.23 | ₩199,048 | ₩203,333 | ₩196,667 | ₩201,905 | +1.44% | 73.4만 |
|---|
| 2026.01.22 | ₩195,714 | ₩200,000 | ₩192,857 | ₩198,095 | +1.22% | 87.8만 |
|---|
| 2026.01.21 | ₩192,857 | ₩195,238 | ₩190,952 | ₩194,286 | +0.74% | 68.7만 |
|---|
| 2026.01.20 | ₩198,571 | ₩200,476 | ₩197,143 | ₩197,143 | -0.72% | 53만 |
|---|
| 2026.01.19 | ₩197,619 | ₩199,048 | ₩195,714 | ₩196,667 | -0.48% | 56.9만 |
|---|
| 2026.01.16 | ₩200,000 | ₩202,619 | ₩195,714 | ₩199,048 | -0.48% | 70.1만 |
|---|
| 2026.01.15 | ₩200,476 | ₩201,905 | ₩198,095 | ₩200,476 | 0.00% | 63.8만 |
|---|
| 2026.01.14 | ₩211,905 | ₩211,905 | ₩199,048 | ₩201,429 | -4.94% | 101.9만 |
|---|
| 2026.01.13 | ₩206,667 | ₩210,476 | ₩204,286 | ₩210,476 | +1.84% | 100.7만 |
|---|
| 2026.01.12 | ₩209,524 | ₩209,524 | ₩202,143 | ₩203,810 | -2.73% | 72.7만 |
|---|
| 2026.01.09 | ₩201,905 | ₩206,667 | ₩199,524 | ₩206,667 | +2.36% | 81.4만 |
|---|
| 2026.01.08 | ₩204,762 | ₩205,238 | ₩197,619 | ₩202,857 | -0.93% | 101.6만 |
|---|
| 2026.01.07 | ₩200,952 | ₩203,333 | ₩192,857 | ₩200,952 | 0.00% | 136.8만 |
|---|
| 2026.01.06 | ₩198,095 | ₩205,238 | ₩197,143 | ₩202,857 | +2.40% | 142.1만 |
|---|
| 2026.01.05 | ₩192,857 | ₩201,905 | ₩190,952 | ₩199,524 | +3.46% | 191.3만 |
|---|
| 2026.01.02 | ₩179,810 | ₩194,762 | ₩179,619 | ₩192,857 | +7.26% | 361.3만 |
|---|
| 2025.12.30 | ₩171,905 | ₩172,762 | ₩170,762 | ₩172,381 | +0.28% | 34.5만 |
|---|
| 2025.12.29 | ₩170,286 | ₩172,667 | ₩169,714 | ₩172,667 | +1.40% | 40만 |
|---|
| 2025.12.26 | ₩173,048 | ₩173,619 | ₩171,429 | ₩171,429 | -0.94% | 48.6만 |
|---|
| 2025.12.24 | ₩173,714 | ₩174,000 | ₩172,952 | ₩173,333 | -0.22% | 31.9만 |
|---|
| 2025.12.23 | ₩175,333 | ₩176,190 | ₩173,429 | ₩174,095 | -0.71% | 34.4만 |
|---|
| 2025.12.22 | ₩176,952 | ₩177,048 | ₩174,381 | ₩175,810 | -0.65% | 39.4만 |
|---|
| 2025.12.19 | ₩174,571 | ₩175,810 | ₩172,381 | ₩175,714 | +0.65% | 48.5만 |
|---|
| 2025.12.18 | ₩173,714 | ₩175,333 | ₩172,857 | ₩173,429 | -0.16% | 36.7만 |
|---|
| 2025.12.17 | ₩177,905 | ₩178,190 | ₩175,714 | ₩176,190 | -0.96% | 42.2만 |
|---|
| 2025.12.16 | ₩179,333 | ₩179,810 | ₩175,905 | ₩176,762 | -1.43% | 43.8만 |
|---|
| 2025.12.15 | ₩176,667 | ₩179,905 | ₩175,619 | ₩178,857 | +1.24% | 54.3만 |
|---|
| 2025.12.12 | ₩178,762 | ₩178,762 | ₩175,333 | ₩177,905 | -0.48% | 48.6만 |
|---|
| 2025.12.11 | ₩178,381 | ₩182,952 | ₩176,857 | ₩177,810 | -0.32% | 98.7만 |
|---|
| 2025.12.10 | ₩178,000 | ₩178,952 | ₩176,857 | ₩176,857 | -0.64% | 32.3만 |
|---|
| 2025.12.09 | ₩177,714 | ₩178,381 | ₩176,571 | ₩178,381 | +0.38% | 36.6만 |
|---|
| 2025.12.08 | ₩176,095 | ₩179,810 | ₩175,143 | ₩178,190 | +1.19% | 66.2만 |
|---|
| 2025.12.05 | ₩173,714 | ₩176,000 | ₩172,381 | ₩174,571 | +0.49% | 50만 |
|---|
| 2025.12.04 | ₩175,048 | ₩176,095 | ₩172,762 | ₩173,905 | -0.65% | 49.1만 |
|---|
| 2025.12.03 | ₩175,810 | ₩176,190 | ₩174,381 | ₩174,571 | -0.70% | 41.3만 |
|---|
| 2025.12.02 | ₩177,048 | ₩177,333 | ₩174,762 | ₩175,429 | -0.91% | 39.5만 |
|---|
| 2025.12.01 | ₩178,000 | ₩180,333 | ₩175,714 | ₩176,952 | -0.59% | 41.9만 |
|---|
| 2025.11.28 | ₩177,429 | ₩178,286 | ₩175,429 | ₩176,762 | -0.38% | 48.6만 |
|---|
| 2025.11.27 | ₩179,238 | ₩179,810 | ₩176,190 | ₩176,381 | -1.59% | 39.8만 |
|---|
| 2025.11.26 | ₩176,286 | ₩180,476 | ₩175,905 | ₩178,476 | +1.24% | 72.2만 |
|---|
| 2025.11.25 | ₩174,857 | ₩178,667 | ₩173,619 | ₩173,810 | -0.60% | 49만 |
|---|
| 2025.11.24 | ₩180,286 | ₩180,476 | ₩173,429 | ₩173,429 | -3.80% | 205.7만 |
|---|
| 2025.11.21 | ₩174,381 | ₩181,714 | ₩174,286 | ₩178,476 | +2.35% | 66.9만 |
|---|
| 2025.11.20 | ₩178,190 | ₩180,476 | ₩175,810 | ₩177,905 | -0.16% | 65.1만 |
|---|
| 2025.11.19 | ₩176,952 | ₩177,238 | ₩171,429 | ₩176,286 | -0.38% | 87.3만 |
|---|
| 2025.11.18 | ₩181,905 | ₩182,476 | ₩174,571 | ₩175,048 | -3.77% | 92.5만 |
|---|
| 2025.11.17 | ₩189,619 | ₩189,619 | ₩179,810 | ₩180,857 | -4.62% | 128만 |
|---|
| 2025.11.14 | ₩184,667 | ₩193,810 | ₩183,333 | ₩186,762 | +1.13% | 226.1만 |
|---|
| 2025.11.13 | ₩174,857 | ₩188,667 | ₩172,857 | ₩185,810 | +6.26% | 355.5만 |
|---|
| 2025.11.12 | ₩166,000 | ₩175,524 | ₩165,810 | ₩174,190 | +4.93% | 254.7만 |
|---|
| 2025.11.11 | ₩165,524 | ₩167,429 | ₩164,476 | ₩164,571 | -0.58% | 41.1만 |
|---|
| 2025.11.10 | ₩165,714 | ₩167,143 | ₩164,857 | ₩165,333 | -0.23% | 40.5만 |
|---|
| 2025.11.07 | ₩166,381 | ₩166,381 | ₩162,952 | ₩164,667 | -1.03% | 55.2만 |
|---|
| 2025.11.06 | ₩167,714 | ₩170,286 | ₩165,524 | ₩166,381 | -0.79% | 72.8만 |
|---|
| 2025.11.05 | ₩171,429 | ₩171,429 | ₩164,286 | ₩166,571 | -2.83% | 104.2만 |
|---|
| 2025.11.04 | ₩165,714 | ₩169,905 | ₩164,952 | ₩167,905 | +1.32% | 93만 |
|---|
| 2025.11.03 | ₩167,619 | ₩167,714 | ₩165,429 | ₩166,286 | -0.80% | 57.2만 |
|---|
| 2025.10.31 | ₩168,095 | ₩168,857 | ₩166,667 | ₩167,238 | -0.51% | 53.6만 |
|---|
| 2025.10.30 | ₩171,238 | ₩173,714 | ₩166,762 | ₩166,762 | -2.61% | 76.7만 |
|---|
| 2025.10.29 | ₩172,381 | ₩172,381 | ₩167,714 | ₩168,190 | -2.43% | 61.9만 |
|---|
| 2025.10.28 | ₩173,524 | ₩174,286 | ₩169,905 | ₩170,762 | -1.59% | 70.9만 |
|---|
| 2025.10.27 | ₩164,952 | ₩170,190 | ₩163,905 | ₩169,905 | +3.00% | 81.8만 |
|---|
| 2025.10.24 | ₩165,238 | ₩165,619 | ₩163,333 | ₩164,667 | -0.35% | 58.8만 |
|---|
| 2025.10.23 | ₩168,667 | ₩168,857 | ₩164,381 | ₩164,381 | -2.54% | 60.7만 |
|---|
| 2025.10.22 | ₩170,286 | ₩171,619 | ₩168,762 | ₩169,810 | -0.28% | 44.8만 |
|---|
| 2025.10.21 | ₩172,095 | ₩172,952 | ₩168,667 | ₩170,190 | -1.11% | 75.9만 |
|---|
| 2025.10.20 | ₩167,333 | ₩168,857 | ₩165,810 | ₩168,667 | +0.80% | 49.1만 |
|---|
| 2025.10.17 | ₩165,905 | ₩168,095 | ₩164,810 | ₩166,667 | +0.46% | 48.7만 |
|---|
| 2025.10.16 | ₩162,952 | ₩167,810 | ₩162,762 | ₩167,619 | +2.86% | 67.7만 |
|---|
| 2025.10.15 | ₩161,714 | ₩164,286 | ₩161,619 | ₩163,048 | +0.82% | 41.1만 |
|---|
| 2025.10.14 | ₩162,000 | ₩163,905 | ₩160,476 | ₩161,619 | -0.24% | 59.9만 |
|---|
| 2025.10.13 | ₩163,238 | ₩163,810 | ₩161,905 | ₩162,762 | -0.29% | 48.4만 |
|---|
| 2025.10.10 | ₩167,429 | ₩169,333 | ₩164,762 | ₩165,333 | -1.25% | 67.7만 |
|---|