시장 데이터를 불러오는 중
전체 종목
셀트리온제약 과거 주가
068760.KQ · KOSDAQ
주요 제품·사업: 고덱스 캡슐 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068760.KQ · KOSDAQ
주요 제품·사업: 고덱스 캡슐 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,850 | ₩40,500 | ₩38,800 | ₩38,800 | -2.63% | 5.2만 |
| 2026.10.07 | ₩39,950 | ₩40,600 | ₩39,700 | ₩40,100 | +0.38% | 4.5만 |
| 2026.10.06 | ₩38,650 | ₩40,150 | ₩38,600 | ₩39,650 | +2.59% | 8.1만 |
| 2026.10.02 | ₩39,500 | ₩39,750 | ₩38,250 | ₩38,400 | -2.78% | 9.9만 |
| 2026.10.01 | ₩37,900 | ₩39,650 | ₩37,800 | ₩39,650 | +4.62% | 12.1만 |
| 2026.09.30 | ₩38,500 | ₩38,650 | ₩37,950 | ₩38,100 | -1.04% | 9.1만 |
| 2026.09.29 | ₩39,300 | ₩39,300 | ₩38,050 | ₩38,600 | -1.78% | 11.7만 |
| 2026.09.28 | ₩39,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,900 |
| ₩39,350 |
| +0.25% |
| 11.3만 |
| 2026.09.23 | ₩38,950 | ₩39,200 | ₩38,700 | ₩39,050 | +0.26% | 3.5만 |
|---|
| 2026.09.22 | ₩39,550 | ₩39,750 | ₩38,750 | ₩38,800 | -1.90% | 3.7만 |
|---|
| 2026.09.21 | ₩39,150 | ₩39,700 | ₩38,900 | ₩39,500 | +0.89% | 4만 |
|---|
| 2026.09.18 | ₩39,700 | ₩39,800 | ₩38,400 | ₩39,100 | -1.51% | 40만 |
|---|
| 2026.09.17 | ₩38,850 | ₩39,300 | ₩38,700 | ₩39,200 | +0.90% | 4.7만 |
|---|
| 2026.09.16 | ₩39,300 | ₩39,450 | ₩38,750 | ₩38,800 | -1.27% | 4.2만 |
|---|
| 2026.09.15 | ₩39,150 | ₩40,000 | ₩39,100 | ₩39,250 | +0.26% | 4.1만 |
|---|
| 2026.09.14 | ₩38,800 | ₩39,700 | ₩38,600 | ₩39,400 | +1.55% | 5.4만 |
|---|
| 2026.09.11 | ₩39,400 | ₩39,900 | ₩39,150 | ₩39,400 | 0.00% | 6.9만 |
|---|
| 2026.09.10 | ₩39,800 | ₩40,300 | ₩39,650 | ₩40,000 | +0.50% | 7.8만 |
|---|
| 2026.09.09 | ₩39,900 | ₩40,350 | ₩39,700 | ₩40,250 | +0.88% | 4.4만 |
|---|
| 2026.09.08 | ₩40,550 | ₩40,800 | ₩40,000 | ₩40,000 | -1.36% | 5.9만 |
|---|
| 2026.09.07 | ₩41,250 | ₩41,250 | ₩40,350 | ₩40,550 | -1.70% | 4.4만 |
|---|
| 2026.09.04 | ₩41,050 | ₩41,900 | ₩40,750 | ₩40,850 | -0.49% | 4.8만 |
|---|
| 2026.09.03 | ₩41,550 | ₩42,000 | ₩40,750 | ₩40,850 | -1.68% | 5.4만 |
|---|
| 2026.09.02 | ₩41,300 | ₩42,150 | ₩40,650 | ₩41,150 | -0.36% | 7.7만 |
|---|
| 2026.09.01 | ₩41,650 | ₩42,150 | ₩41,300 | ₩41,550 | -0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩42,200 | ₩42,200 | ₩40,850 | ₩41,700 | -1.18% | 9.9만 |
|---|
| 2026.08.28 | ₩41,700 | ₩42,800 | ₩41,500 | ₩42,600 | +2.16% | 4.8만 |
|---|
| 2026.08.27 | ₩42,200 | ₩42,950 | ₩41,950 | ₩42,000 | -0.47% | 7.7만 |
|---|
| 2026.08.26 | ₩42,200 | ₩42,800 | ₩41,900 | ₩42,550 | +0.83% | 6.4만 |
|---|
| 2026.08.25 | ₩41,800 | ₩42,800 | ₩41,050 | ₩42,000 | +0.48% | 6.7만 |
|---|
| 2026.08.24 | ₩41,600 | ₩43,350 | ₩41,600 | ₩42,800 | +2.88% | 7.5만 |
|---|
| 2026.08.21 | ₩42,150 | ₩42,200 | ₩40,900 | ₩41,550 | -1.42% | 5.6만 |
|---|
| 2026.08.20 | ₩42,550 | ₩43,350 | ₩42,150 | ₩42,950 | +0.94% | 6.5만 |
|---|
| 2026.08.19 | ₩41,300 | ₩41,800 | ₩40,000 | ₩41,150 | -0.36% | 5.3만 |
|---|
| 2026.08.18 | ₩43,650 | ₩43,800 | ₩41,650 | ₩41,900 | -4.01% | 9.7만 |
|---|
| 2026.08.14 | ₩44,600 | ₩45,750 | ₩43,250 | ₩43,950 | -1.46% | 8.5만 |
|---|
| 2026.08.13 | ₩44,800 | ₩45,800 | ₩44,300 | ₩44,650 | -0.33% | 13.1만 |
|---|
| 2026.08.12 | ₩45,650 | ₩46,250 | ₩44,450 | ₩44,450 | -2.63% | 10.4만 |
|---|
| 2026.08.11 | ₩44,750 | ₩47,000 | ₩44,550 | ₩46,100 | +3.02% | 10.3만 |
|---|
| 2026.08.10 | ₩44,300 | ₩45,050 | ₩43,500 | ₩45,000 | +1.58% | 8.2만 |
|---|
| 2026.08.07 | ₩42,850 | ₩44,450 | ₩42,850 | ₩44,200 | +3.15% | 9.1만 |
|---|
| 2026.08.06 | ₩42,200 | ₩43,900 | ₩42,000 | ₩43,450 | +2.96% | 7.9만 |
|---|
| 2026.08.05 | ₩42,050 | ₩43,250 | ₩41,850 | ₩42,000 | -0.12% | 8.7만 |
|---|
| 2026.08.04 | ₩40,500 | ₩42,600 | ₩40,500 | ₩41,700 | +2.96% | 11.2만 |
|---|
| 2026.08.03 | ₩39,200 | ₩41,350 | ₩39,000 | ₩40,300 | +2.81% | 8.1만 |
|---|
| 2026.07.31 | ₩39,050 | ₩40,800 | ₩38,600 | ₩40,200 | +2.94% | 9.8만 |
|---|
| 2026.07.30 | ₩37,050 | ₩39,800 | ₩37,000 | ₩38,700 | +4.45% | 10.1만 |
|---|
| 2026.07.29 | ₩39,750 | ₩40,950 | ₩37,600 | ₩38,500 | -3.14% | 16.3만 |
|---|
| 2026.07.28 | ₩40,250 | ₩41,250 | ₩38,700 | ₩39,900 | -0.87% | 7.7만 |
|---|
| 2026.07.27 | ₩40,700 | ₩41,600 | ₩40,250 | ₩40,850 | +0.37% | 5.6만 |
|---|
| 2026.07.24 | ₩38,850 | ₩41,200 | ₩38,500 | ₩40,400 | +3.99% | 11.3만 |
|---|
| 2026.07.23 | ₩38,100 | ₩39,750 | ₩38,100 | ₩39,050 | +2.49% | 10.6만 |
|---|
| 2026.07.22 | ₩38,650 | ₩39,900 | ₩38,000 | ₩38,000 | -1.68% | 6.2만 |
|---|
| 2026.07.21 | ₩37,900 | ₩38,600 | ₩37,800 | ₩38,250 | +0.92% | 8.2만 |
|---|
| 2026.07.20 | ₩39,850 | ₩39,850 | ₩38,250 | ₩38,250 | -4.02% | 6.6만 |
|---|
| 2026.07.16 | ₩40,100 | ₩40,500 | ₩39,300 | ₩39,800 | -0.75% | 8.2만 |
|---|
| 2026.07.15 | ₩40,000 | ₩41,100 | ₩39,800 | ₩40,100 | +0.25% | 6.2만 |
|---|
| 2026.07.14 | ₩39,850 | ₩40,750 | ₩39,200 | ₩39,700 | -0.38% | 9.7만 |
|---|
| 2026.07.13 | ₩41,300 | ₩42,350 | ₩40,050 | ₩40,250 | -2.54% | 8.5만 |
|---|
| 2026.07.10 | ₩40,400 | ₩41,950 | ₩40,400 | ₩41,000 | +1.49% | 7.9만 |
|---|
| 2026.07.09 | ₩40,250 | ₩41,800 | ₩39,900 | ₩40,300 | +0.12% | 8.7만 |
|---|
| 2026.07.08 | ₩41,100 | ₩42,350 | ₩40,500 | ₩40,800 | -0.73% | 7.8만 |
|---|
| 2026.07.07 | ₩40,800 | ₩43,100 | ₩40,550 | ₩41,700 | +2.21% | 8.9만 |
|---|
| 2026.07.06 | ₩41,300 | ₩42,050 | ₩40,700 | ₩41,350 | +0.12% | 4.9만 |
|---|
| 2026.07.03 | ₩42,050 | ₩42,500 | ₩40,700 | ₩41,900 | -0.36% | 8.6만 |
|---|
| 2026.07.02 | ₩40,350 | ₩42,800 | ₩40,050 | ₩41,100 | +1.86% | 8.5만 |
|---|
| 2026.07.01 | ₩41,450 | ₩42,700 | ₩40,950 | ₩41,300 | -0.36% | 6.5만 |
|---|
| 2026.06.30 | ₩43,150 | ₩43,300 | ₩40,700 | ₩40,900 | -5.21% | 7.5만 |
|---|
| 2026.06.29 | ₩39,100 | ₩43,150 | ₩39,100 | ₩43,100 | +10.23% | 11.5만 |
|---|
| 2026.06.26 | ₩40,500 | ₩41,150 | ₩38,950 | ₩39,350 | -2.84% | 11.1만 |
|---|
| 2026.06.25 | ₩40,450 | ₩42,450 | ₩40,450 | ₩40,650 | +0.49% | 6.4만 |
|---|
| 2026.06.24 | ₩40,050 | ₩41,700 | ₩39,350 | ₩41,400 | +3.37% | 9.2만 |
|---|
| 2026.06.23 | ₩40,600 | ₩41,950 | ₩39,800 | ₩40,000 | -1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩41,850 | ₩42,150 | ₩40,600 | ₩41,250 | -1.43% | 7.2만 |
|---|
| 2026.06.19 | ₩43,300 | ₩43,550 | ₩41,100 | ₩41,900 | -3.23% | 13만 |
|---|
| 2026.06.18 | ₩44,400 | ₩44,500 | ₩43,100 | ₩43,300 | -2.48% | 6.8만 |
|---|
| 2026.06.17 | ₩44,450 | ₩45,450 | ₩43,500 | ₩44,550 | +0.22% | 6.6만 |
|---|
| 2026.06.16 | ₩43,850 | ₩44,450 | ₩43,250 | ₩44,100 | +0.57% | 5.8만 |
|---|
| 2026.06.15 | ₩44,000 | ₩44,700 | ₩43,600 | ₩44,050 | +0.11% | 7.6만 |
|---|
| 2026.06.12 | ₩43,300 | ₩44,450 | ₩42,700 | ₩42,900 | -0.92% | 9.8만 |
|---|
| 2026.06.11 | ₩40,600 | ₩42,850 | ₩40,000 | ₩42,850 | +5.54% | 24.4만 |
|---|
| 2026.06.10 | ₩41,850 | ₩42,950 | ₩40,900 | ₩41,650 | -0.48% | 2 |
|---|
| 2026.06.09 | ₩40,550 | ₩43,800 | ₩40,400 | ₩42,650 | +5.18% | 12.4만 |
|---|
| 2026.06.08 | ₩42,250 | ₩42,700 | ₩40,100 | ₩40,500 | -4.14% | 14.4만 |
|---|
| 2026.06.05 | ₩46,000 | ₩46,150 | ₩43,650 | ₩43,750 | -4.89% | 11.1만 |
|---|
| 2026.06.04 | ₩46,300 | ₩47,300 | ₩45,000 | ₩45,800 | -1.08% | 7.6만 |
|---|
| 2026.06.02 | ₩46,400 | ₩46,800 | ₩43,600 | ₩46,200 | -0.43% | 15.9만 |
|---|
| 2026.06.01 | ₩47,450 | ₩48,300 | ₩46,450 | ₩47,300 | -0.32% | 11.7만 |
|---|
| 2026.05.29 | ₩48,150 | ₩48,750 | ₩46,300 | ₩47,700 | -0.93% | 12.2만 |
|---|
| 2026.05.28 | ₩48,950 | ₩49,200 | ₩46,800 | ₩48,100 | -1.74% | 11.4만 |
|---|
| 2026.05.27 | ₩50,000 | ₩50,700 | ₩48,900 | ₩48,950 | -2.10% | 10.1만 |
|---|
| 2026.05.26 | ₩52,500 | ₩52,500 | ₩50,000 | ₩50,200 | -4.38% | 9.4만 |
|---|
| 2026.05.22 | ₩49,200 | ₩52,300 | ₩49,200 | ₩51,200 | +4.07% | 11.2만 |
|---|
| 2026.05.21 | ₩47,950 | ₩49,900 | ₩47,500 | ₩48,400 | +0.94% | 13.2만 |
|---|
| 2026.05.20 | ₩49,200 | ₩49,200 | ₩47,000 | ₩47,000 | -4.47% | 11.4만 |
|---|
| 2026.05.19 | ₩49,500 | ₩50,900 | ₩48,200 | ₩49,150 | -0.71% | 7.6만 |
|---|
| 2026.05.18 | ₩50,200 | ₩50,600 | ₩48,150 | ₩49,450 | -1.49% | 10.2만 |
|---|
| 2026.05.15 | ₩52,800 | ₩52,900 | ₩50,200 | ₩50,900 | -3.60% | 12.9만 |
|---|
| 2026.05.14 | ₩51,600 | ₩52,600 | ₩51,200 | ₩52,500 | +1.74% | 10만 |
|---|
| 2026.05.13 | ₩54,100 | ₩54,400 | ₩51,200 | ₩51,300 | -5.18% | 11만 |
|---|
| 2026.05.12 | ₩51,900 | ₩53,800 | ₩50,500 | ₩52,700 | +1.54% | 16.7만 |
|---|
| 2026.05.11 | ₩53,300 | ₩53,300 | ₩51,700 | ₩51,800 | -2.81% | 11.9만 |
|---|
| 2026.05.08 | ₩55,100 | ₩55,200 | ₩53,500 | ₩53,700 | -2.54% | 10.5만 |
|---|
| 2026.05.07 | ₩55,200 | ₩56,300 | ₩54,700 | ₩54,900 | -0.54% | 14.5만 |
|---|
| 2026.05.06 | ₩56,000 | ₩56,100 | ₩54,000 | ₩54,700 | -2.32% | 15.5만 |
|---|
| 2026.05.04 | ₩56,600 | ₩56,800 | ₩55,600 | ₩55,600 | -1.77% | 8.1만 |
|---|
| 2026.04.30 | ₩57,600 | ₩57,800 | ₩56,100 | ₩56,100 | -2.60% | 9.7만 |
|---|
| 2026.04.29 | ₩58,100 | ₩58,300 | ₩57,400 | ₩57,700 | -0.69% | 5.3만 |
|---|
| 2026.04.28 | ₩58,000 | ₩58,500 | ₩57,600 | ₩57,900 | -0.17% | 8.4만 |
|---|
| 2026.04.27 | ₩58,700 | ₩58,900 | ₩57,900 | ₩57,900 | -1.36% | 9.4만 |
|---|
| 2026.04.24 | ₩57,300 | ₩58,800 | ₩56,900 | ₩58,300 | +1.75% | 9.5만 |
|---|
| 2026.04.23 | ₩58,000 | ₩58,400 | ₩56,400 | ₩56,800 | -2.07% | 7.6만 |
|---|
| 2026.04.22 | ₩57,600 | ₩57,700 | ₩56,600 | ₩57,400 | -0.35% | 6.6만 |
|---|
| 2026.04.21 | ₩58,600 | ₩58,600 | ₩57,400 | ₩57,500 | -1.88% | 5.9만 |
|---|
| 2026.04.20 | ₩58,600 | ₩58,900 | ₩57,700 | ₩57,800 | -1.37% | 7.6만 |
|---|
| 2026.04.17 | ₩58,500 | ₩59,000 | ₩58,100 | ₩58,500 | 0.00% | 7만 |
|---|
| 2026.04.16 | ₩58,700 | ₩59,000 | ₩58,300 | ₩58,400 | -0.51% | 6.2만 |
|---|
| 2026.04.15 | ₩57,600 | ₩58,300 | ₩57,500 | ₩57,800 | +0.35% | 7.3만 |
|---|
| 2026.04.14 | ₩56,300 | ₩57,300 | ₩56,300 | ₩56,400 | +0.18% | 5.3만 |
|---|
| 2026.04.13 | ₩55,400 | ₩55,800 | ₩54,700 | ₩55,300 | -0.18% | 4.7만 |
|---|
| 2026.04.10 | ₩56,300 | ₩56,500 | ₩55,900 | ₩56,000 | -0.53% | 4.5만 |
|---|
| 2026.04.09 | ₩56,600 | ₩56,600 | ₩55,500 | ₩55,700 | -1.59% | 6.4만 |
|---|
| 2026.04.08 | ₩57,400 | ₩58,400 | ₩56,300 | ₩56,600 | -1.39% | 10.4만 |
|---|
| 2026.04.07 | ₩55,200 | ₩56,400 | ₩54,600 | ₩54,700 | -0.91% | 4.1만 |
|---|
| 2026.04.06 | ₩54,900 | ₩56,000 | ₩54,900 | ₩54,900 | 0.00% | 4.7만 |
|---|
| 2026.04.03 | ₩55,700 | ₩56,300 | ₩54,500 | ₩54,500 | -2.15% | 5만 |
|---|
| 2026.04.02 | ₩57,800 | ₩58,200 | ₩54,300 | ₩55,100 | -4.67% | 9.7만 |
|---|
| 2026.04.01 | ₩56,100 | ₩58,200 | ₩56,100 | ₩57,700 | +2.85% | 7.1만 |
|---|
| 2026.03.31 | ₩56,200 | ₩56,900 | ₩54,800 | ₩54,800 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩55,900 | ₩57,300 | ₩55,600 | ₩57,000 | +1.97% | 5.1만 |
|---|
| 2026.03.27 | ₩56,400 | ₩58,700 | ₩56,100 | ₩58,500 | +3.72% | 6.3만 |
|---|
| 2026.03.26 | ₩58,300 | ₩59,300 | ₩57,400 | ₩57,600 | -1.20% | 7.9만 |
|---|
| 2026.03.25 | ₩58,900 | ₩60,000 | ₩58,500 | ₩58,700 | -0.34% | 7.3만 |
|---|
| 2026.03.24 | ₩59,000 | ₩59,700 | ₩57,200 | ₩59,000 | 0.00% | 7.2만 |
|---|
| 2026.03.23 | ₩59,200 | ₩59,300 | ₩57,000 | ₩57,100 | -3.55% | 10.8만 |
|---|
| 2026.03.20 | ₩60,400 | ₩61,300 | ₩60,300 | ₩61,300 | +1.49% | 7만 |
|---|
| 2026.03.19 | ₩60,600 | ₩61,000 | ₩60,100 | ₩60,200 | -0.66% | 8.2만 |
|---|
| 2026.03.18 | ₩62,500 | ₩62,700 | ₩61,700 | ₩62,100 | -0.64% | 5.8만 |
|---|
| 2026.03.17 | ₩61,700 | ₩62,300 | ₩61,100 | ₩61,200 | -0.81% | 7만 |
|---|
| 2026.03.16 | ₩61,300 | ₩61,300 | ₩60,000 | ₩60,500 | -1.31% | 6.4만 |
|---|
| 2026.03.13 | ₩59,900 | ₩62,000 | ₩59,500 | ₩61,500 | +2.67% | 6.6만 |
|---|
| 2026.03.12 | ₩61,300 | ₩62,200 | ₩60,200 | ₩61,200 | -0.16% | 12.9만 |
|---|
| 2026.03.11 | ₩62,900 | ₩63,600 | ₩61,300 | ₩61,700 | -1.91% | 13.4만 |
|---|
| 2026.03.10 | ₩65,700 | ₩65,700 | ₩62,200 | ₩62,200 | -5.33% | 14만 |
|---|
| 2026.03.09 | ₩61,300 | ₩62,600 | ₩60,300 | ₩62,500 | +1.96% | 13만 |
|---|
| 2026.03.06 | ₩63,900 | ₩65,300 | ₩62,000 | ₩64,600 | +1.10% | 13만 |
|---|
| 2026.03.05 | ₩62,100 | ₩65,700 | ₩61,000 | ₩62,800 | +1.13% | 23.9만 |
|---|
| 2026.03.04 | ₩64,500 | ₩67,500 | ₩57,500 | ₩57,700 | -10.54% | 34.1만 |
|---|
| 2026.03.03 | ₩70,800 | ₩72,100 | ₩67,400 | ₩67,500 | -4.66% | 21.6만 |
|---|
| 2026.02.27 | ₩72,000 | ₩72,800 | ₩71,200 | ₩71,800 | -0.28% | 10.1만 |
|---|
| 2026.02.26 | ₩74,600 | ₩74,600 | ₩72,100 | ₩72,900 | -2.28% | 17.4만 |
|---|
| 2026.02.25 | ₩76,400 | ₩76,500 | ₩73,700 | ₩73,900 | -3.27% | 13.6만 |
|---|
| 2026.02.24 | ₩77,000 | ₩78,300 | ₩75,700 | ₩75,700 | -1.69% | 17만 |
|---|
| 2026.02.23 | ₩76,200 | ₩77,200 | ₩74,200 | ₩75,400 | -1.05% | 19만 |
|---|
| 2026.02.20 | ₩75,400 | ₩75,800 | ₩74,300 | ₩75,200 | -0.27% | 11.1만 |
|---|
| 2026.02.19 | ₩73,300 | ₩75,900 | ₩72,700 | ₩75,600 | +3.14% | 27.8만 |
|---|
| 2026.02.13 | ₩73,300 | ₩73,700 | ₩71,400 | ₩72,200 | -1.50% | 11.1만 |
|---|
| 2026.02.12 | ₩72,000 | ₩73,500 | ₩70,800 | ₩72,700 | +0.97% | 15.5만 |
|---|
| 2026.02.11 | ₩71,300 | ₩73,500 | ₩71,200 | ₩72,400 | +1.54% | 27.3만 |
|---|
| 2026.02.10 | ₩70,600 | ₩71,400 | ₩69,600 | ₩70,300 | -0.42% | 9.3만 |
|---|
| 2026.02.09 | ₩70,000 | ₩72,300 | ₩69,900 | ₩70,800 | +1.14% | 18.1만 |
|---|
| 2026.02.06 | ₩68,100 | ₩69,400 | ₩66,300 | ₩68,100 | 0.00% | 16.9만 |
|---|
| 2026.02.05 | ₩73,100 | ₩74,300 | ₩69,300 | ₩69,700 | -4.65% | 26.8만 |
|---|
| 2026.02.04 | ₩70,000 | ₩72,600 | ₩69,400 | ₩70,000 | 0.00% | 18.7만 |
|---|
| 2026.02.03 | ₩71,300 | ₩71,800 | ₩69,100 | ₩70,000 | -1.82% | 15.5만 |
|---|
| 2026.02.02 | ₩70,500 | ₩72,000 | ₩68,400 | ₩68,900 | -2.27% | 24.8만 |
|---|
| 2026.01.30 | ₩74,200 | ₩75,800 | ₩72,800 | ₩73,100 | -1.48% | 29.3만 |
|---|
| 2026.01.29 | ₩74,700 | ₩76,200 | ₩67,400 | ₩74,100 | -0.80% | 41.2만 |
|---|
| 2026.01.28 | ₩72,300 | ₩74,800 | ₩71,800 | ₩74,000 | +2.35% | 46.5만 |
|---|
| 2026.01.27 | ₩68,800 | ₩72,900 | ₩68,000 | ₩72,200 | +4.94% | 60.9만 |
|---|
| 2026.01.26 | ₩65,200 | ₩70,600 | ₩64,700 | ₩70,000 | +7.36% | 107.2만 |
|---|
| 2026.01.23 | ₩61,800 | ₩63,500 | ₩60,900 | ₩63,500 | +2.75% | 23.2만 |
|---|
| 2026.01.22 | ₩60,500 | ₩61,900 | ₩59,500 | ₩61,000 | +0.83% | 14.1만 |
|---|
| 2026.01.21 | ₩60,600 | ₩60,900 | ₩59,600 | ₩60,100 | -0.83% | 15.3만 |
|---|
| 2026.01.20 | ₩60,800 | ₩62,300 | ₩60,800 | ₩61,400 | +0.99% | 10.9만 |
|---|
| 2026.01.19 | ₩61,100 | ₩61,600 | ₩60,300 | ₩60,900 | -0.33% | 10.8만 |
|---|
| 2026.01.16 | ₩61,800 | ₩62,500 | ₩60,900 | ₩61,800 | 0.00% | 10.9만 |
|---|
| 2026.01.15 | ₩62,100 | ₩62,600 | ₩61,400 | ₩62,300 | +0.32% | 7.3만 |
|---|
| 2026.01.14 | ₩63,200 | ₩63,800 | ₩61,700 | ₩62,000 | -1.90% | 9.8만 |
|---|
| 2026.01.13 | ₩63,000 | ₩64,200 | ₩62,700 | ₩63,400 | +0.63% | 10.3만 |
|---|
| 2026.01.12 | ₩64,500 | ₩64,800 | ₩62,700 | ₩62,900 | -2.48% | 9.9만 |
|---|
| 2026.01.09 | ₩63,900 | ₩63,900 | ₩62,300 | ₩63,800 | -0.16% | 6.6만 |
|---|
| 2026.01.08 | ₩64,300 | ₩64,700 | ₩63,000 | ₩63,600 | -1.09% | 8.4만 |
|---|
| 2026.01.07 | ₩65,100 | ₩65,300 | ₩62,500 | ₩63,600 | -2.30% | 15.1만 |
|---|
| 2026.01.06 | ₩63,300 | ₩66,400 | ₩63,200 | ₩65,400 | +3.32% | 30.6만 |
|---|
| 2026.01.05 | ₩62,100 | ₩64,900 | ₩61,800 | ₩64,000 | +3.06% | 25.6만 |
|---|
| 2026.01.02 | ₩59,500 | ₩63,000 | ₩59,500 | ₩61,900 | +4.03% | 34.2만 |
|---|
| 2025.12.30 | ₩59,200 | ₩59,600 | ₩57,900 | ₩58,000 | -2.03% | 9.6만 |
|---|
| 2025.12.29 | ₩60,500 | ₩60,800 | ₩59,000 | ₩59,400 | -1.82% | 9만 |
|---|
| 2025.12.26 | ₩60,294 | ₩60,882 | ₩59,804 | ₩60,686 | +0.65% | 10.4만 |
|---|
| 2025.12.24 | ₩60,000 | ₩60,490 | ₩59,510 | ₩60,294 | +0.49% | 6.2만 |
|---|
| 2025.12.23 | ₩61,275 | ₩61,569 | ₩59,804 | ₩60,000 | -2.08% | 8.5만 |
|---|
| 2025.12.22 | ₩61,765 | ₩61,765 | ₩60,882 | ₩61,176 | -0.95% | 6.4만 |
|---|
| 2025.12.19 | ₩60,980 | ₩61,765 | ₩60,294 | ₩61,471 | +0.80% | 8.4만 |
|---|
| 2025.12.18 | ₩61,078 | ₩61,471 | ₩60,392 | ₩60,784 | -0.48% | 6.6만 |
|---|
| 2025.12.17 | ₩62,353 | ₩62,451 | ₩61,275 | ₩61,765 | -0.94% | 7.4만 |
|---|
| 2025.12.16 | ₩62,745 | ₩64,020 | ₩62,010 | ₩62,157 | -0.94% | 21.5만 |
|---|
| 2025.12.15 | ₩60,980 | ₩62,843 | ₩60,588 | ₩62,451 | +2.41% | 12.9만 |
|---|
| 2025.12.12 | ₩61,765 | ₩61,863 | ₩60,882 | ₩61,667 | -0.16% | 7만 |
|---|
| 2025.12.11 | ₩61,176 | ₩62,941 | ₩60,882 | ₩61,471 | +0.48% | 20.5만 |
|---|
| 2025.12.10 | ₩60,980 | ₩61,373 | ₩60,392 | ₩60,784 | -0.32% | 4.3만 |
|---|
| 2025.12.09 | ₩61,078 | ₩61,569 | ₩60,686 | ₩61,078 | 0.00% | 4.2만 |
|---|
| 2025.12.08 | ₩61,373 | ₩62,647 | ₩61,176 | ₩61,373 | 0.00% | 9.1만 |
|---|
| 2025.12.05 | ₩60,980 | ₩61,373 | ₩60,196 | ₩60,784 | -0.32% | 6.4만 |
|---|
| 2025.12.04 | ₩61,765 | ₩61,765 | ₩60,294 | ₩60,882 | -1.43% | 6.4만 |
|---|
| 2025.12.03 | ₩62,157 | ₩62,157 | ₩60,882 | ₩61,176 | -1.58% | 4.6만 |
|---|
| 2025.12.02 | ₩61,765 | ₩61,961 | ₩60,686 | ₩61,176 | -0.95% | 6.5만 |
|---|
| 2025.12.01 | ₩61,863 | ₩62,941 | ₩61,471 | ₩62,157 | +0.48% | 12.7만 |
|---|
| 2025.11.28 | ₩59,412 | ₩61,078 | ₩58,824 | ₩60,686 | +2.15% | 13.9만 |
|---|
| 2025.11.27 | ₩59,608 | ₩59,608 | ₩58,627 | ₩58,725 | -1.48% | 4.7만 |
|---|
| 2025.11.26 | ₩58,235 | ₩59,510 | ₩56,863 | ₩58,922 | +1.18% | 8.6만 |
|---|
| 2025.11.25 | ₩58,529 | ₩59,020 | ₩57,157 | ₩57,745 | -1.34% | 8.1만 |
|---|
| 2025.11.24 | ₩60,000 | ₩60,196 | ₩57,255 | ₩57,941 | -3.43% | 11.3만 |
|---|
| 2025.11.21 | ₩57,941 | ₩59,706 | ₩57,941 | ₩58,922 | +1.69% | 8.3만 |
|---|
| 2025.11.20 | ₩60,098 | ₩60,588 | ₩59,608 | ₩59,902 | -0.33% | 6.2만 |
|---|
| 2025.11.19 | ₩60,882 | ₩61,176 | ₩58,039 | ₩59,314 | -2.58% | 19.9만 |
|---|
| 2025.11.18 | ₩62,745 | ₩63,039 | ₩59,902 | ₩60,392 | -3.75% | 15만 |
|---|
| 2025.11.17 | ₩64,902 | ₩64,902 | ₩62,353 | ₩62,941 | -3.02% | 15만 |
|---|
| 2025.11.14 | ₩64,608 | ₩66,765 | ₩63,333 | ₩63,529 | -1.67% | 40.6만 |
|---|
| 2025.11.13 | ₩63,431 | ₩67,353 | ₩62,941 | ₩65,294 | +2.94% | 60.3만 |
|---|
| 2025.11.12 | ₩61,569 | ₩63,922 | ₩61,569 | ₩63,431 | +3.03% | 29.2만 |
|---|
| 2025.11.11 | ₩60,882 | ₩61,765 | ₩60,196 | ₩60,392 | -0.81% | 11.4만 |
|---|
| 2025.11.10 | ₩61,373 | ₩61,765 | ₩58,824 | ₩61,078 | -0.48% | 13.2만 |
|---|
| 2025.11.07 | ₩62,255 | ₩62,549 | ₩60,098 | ₩60,882 | -2.20% | 20.4만 |
|---|
| 2025.11.06 | ₩63,627 | ₩64,706 | ₩62,451 | ₩63,333 | -0.46% | 18.5만 |
|---|
| 2025.11.05 | ₩65,882 | ₩65,882 | ₩61,863 | ₩62,941 | -4.46% | 37.2만 |
|---|
| 2025.11.04 | ₩62,745 | ₩65,588 | ₩62,353 | ₩63,922 | +1.88% | 34만 |
|---|
| 2025.11.03 | ₩63,627 | ₩63,725 | ₩59,608 | ₩63,333 | -0.46% | 18.6만 |
|---|
| 2025.10.31 | ₩63,431 | ₩63,529 | ₩61,667 | ₩62,549 | -1.39% | 19.6만 |
|---|
| 2025.10.30 | ₩64,902 | ₩66,961 | ₩60,686 | ₩61,765 | -4.83% | 38.2만 |
|---|
| 2025.10.29 | ₩63,725 | ₩63,922 | ₩61,961 | ₩62,745 | -1.54% | 22.4만 |
|---|
| 2025.10.28 | ₩64,902 | ₩65,490 | ₩62,255 | ₩63,725 | -1.81% | 65.2만 |
|---|
| 2025.10.27 | ₩56,275 | ₩61,373 | ₩55,686 | ₩60,980 | +8.36% | 64.1만 |
|---|
| 2025.10.24 | ₩55,784 | ₩55,980 | ₩55,294 | ₩55,490 | -0.53% | 8.8만 |
|---|
| 2025.10.23 | ₩56,569 | ₩56,863 | ₩55,000 | ₩55,490 | -1.91% | 12.7만 |
|---|
| 2025.10.22 | ₩56,569 | ₩57,647 | ₩56,176 | ₩57,059 | +0.87% | 10.7만 |
|---|
| 2025.10.21 | ₩56,863 | ₩57,843 | ₩56,078 | ₩57,059 | +0.34% | 23.3만 |
|---|
| 2025.10.20 | ₩55,784 | ₩55,980 | ₩54,510 | ₩55,784 | 0.00% | 12.8만 |
|---|
| 2025.10.17 | ₩53,627 | ₩56,275 | ₩53,627 | ₩55,392 | +3.29% | 20.4만 |
|---|
| 2025.10.16 | ₩53,137 | ₩55,098 | ₩52,647 | ₩54,706 | +2.95% | 19.3만 |
|---|
| 2025.10.15 | ₩51,471 | ₩52,941 | ₩51,471 | ₩52,745 | +2.48% | 8만 |
|---|
| 2025.10.14 | ₩51,961 | ₩52,549 | ₩51,176 | ₩51,373 | -1.13% | 10.3만 |
|---|
| 2025.10.13 | ₩51,765 | ₩52,549 | ₩51,569 | ₩51,961 | +0.38% | 8.8만 |
|---|
| 2025.10.10 | ₩53,627 | ₩53,627 | ₩52,647 | ₩52,745 | -1.65% | 7만 |
|---|