시장 데이터를 불러오는 중
전체 종목
대웅제약 과거 주가
069620.KS · KOSPI
주요 제품·사업: 양약,의료기기 제조/화장품,의약부의품 도소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069620.KS · KOSPI
주요 제품·사업: 양약,의료기기 제조/화장품,의약부의품 도소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩108,500 | ₩110,600 | ₩107,400 | ₩108,500 | 0.00% | 2.6만 |
| 2026.10.07 | ₩110,100 | ₩111,100 | ₩109,400 | ₩110,400 | +0.27% | 1만 |
| 2026.10.06 | ₩108,700 | ₩110,500 | ₩107,600 | ₩109,300 | +0.55% | 1.6만 |
| 2026.10.02 | ₩110,900 | ₩110,900 | ₩106,900 | ₩109,000 | -1.71% | 1.5만 |
| 2026.10.01 | ₩107,300 | ₩110,300 | ₩106,000 | ₩109,600 | +2.14% | 2.1만 |
| 2026.09.30 | ₩107,400 | ₩107,900 | ₩105,800 | ₩106,300 | -1.02% | 1.3만 |
| 2026.09.29 | ₩108,300 | ₩108,300 | ₩104,900 | ₩107,300 | -0.92% | 1.9만 |
| 2026.09.28 | ₩106,900 | ₩109,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,800 |
| ₩108,300 |
| +1.31% |
| 1.1만 |
| 2026.09.23 | ₩109,600 | ₩109,700 | ₩106,000 | ₩106,200 | -3.10% | 1.4만 |
|---|
| 2026.09.22 | ₩108,500 | ₩110,000 | ₩107,900 | ₩108,800 | +0.28% | 1.5만 |
|---|
| 2026.09.21 | ₩109,800 | ₩109,900 | ₩108,100 | ₩108,300 | -1.37% | 1만 |
|---|
| 2026.09.18 | ₩111,600 | ₩111,800 | ₩109,200 | ₩109,200 | -2.15% | 1.5만 |
|---|
| 2026.09.17 | ₩109,500 | ₩112,000 | ₩109,300 | ₩111,300 | +1.64% | 9.6천 |
|---|
| 2026.09.16 | ₩110,800 | ₩111,000 | ₩107,500 | ₩108,900 | -1.71% | 1.7만 |
|---|
| 2026.09.15 | ₩110,400 | ₩112,000 | ₩109,500 | ₩109,800 | -0.54% | 1.3만 |
|---|
| 2026.09.14 | ₩111,000 | ₩112,700 | ₩110,000 | ₩111,100 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩111,100 | ₩113,100 | ₩110,900 | ₩111,900 | +0.72% | 1.3만 |
|---|
| 2026.09.10 | ₩113,600 | ₩114,100 | ₩110,200 | ₩113,200 | -0.35% | 3.1만 |
|---|
| 2026.09.09 | ₩116,500 | ₩116,500 | ₩113,400 | ₩114,400 | -1.80% | 1.8만 |
|---|
| 2026.09.08 | ₩117,500 | ₩117,800 | ₩115,500 | ₩115,600 | -1.62% | 1.2만 |
|---|
| 2026.09.07 | ₩118,100 | ₩118,100 | ₩115,300 | ₩116,600 | -1.27% | 1.4만 |
|---|
| 2026.09.04 | ₩116,000 | ₩118,200 | ₩114,600 | ₩116,100 | +0.09% | 2.5만 |
|---|
| 2026.09.03 | ₩118,800 | ₩120,800 | ₩113,600 | ₩114,800 | -3.37% | 5.8만 |
|---|
| 2026.09.02 | ₩125,000 | ₩127,000 | ₩123,400 | ₩124,100 | -0.72% | 2.3만 |
|---|
| 2026.09.01 | ₩127,200 | ₩128,500 | ₩124,900 | ₩126,800 | -0.31% | 1.9만 |
|---|
| 2026.08.31 | ₩128,600 | ₩128,600 | ₩124,100 | ₩127,000 | -1.24% | 2만 |
|---|
| 2026.08.28 | ₩124,500 | ₩128,900 | ₩123,000 | ₩128,800 | +3.45% | 2만 |
|---|
| 2026.08.27 | ₩127,600 | ₩128,200 | ₩123,500 | ₩124,900 | -2.12% | 2.5만 |
|---|
| 2026.08.26 | ₩122,600 | ₩128,500 | ₩122,000 | ₩128,000 | +4.40% | 3.4만 |
|---|
| 2026.08.25 | ₩124,300 | ₩124,300 | ₩118,300 | ₩122,200 | -1.69% | 3.4만 |
|---|
| 2026.08.24 | ₩119,600 | ₩124,800 | ₩119,200 | ₩124,600 | +4.18% | 2.3만 |
|---|
| 2026.08.21 | ₩118,900 | ₩120,500 | ₩116,200 | ₩119,500 | +0.50% | 1.6만 |
|---|
| 2026.08.20 | ₩120,100 | ₩122,500 | ₩119,600 | ₩120,900 | +0.67% | 2.4만 |
|---|
| 2026.08.19 | ₩117,000 | ₩118,500 | ₩115,000 | ₩118,300 | +1.11% | 1.5만 |
|---|
| 2026.08.18 | ₩124,000 | ₩124,700 | ₩117,100 | ₩118,500 | -4.44% | 4.9만 |
|---|
| 2026.08.14 | ₩123,500 | ₩125,900 | ₩123,100 | ₩124,600 | +0.89% | 1.7만 |
|---|
| 2026.08.13 | ₩125,800 | ₩126,300 | ₩121,700 | ₩123,300 | -1.99% | 3.7만 |
|---|
| 2026.08.12 | ₩128,800 | ₩130,800 | ₩124,600 | ₩124,800 | -3.11% | 2.8만 |
|---|
| 2026.08.11 | ₩129,200 | ₩133,800 | ₩128,300 | ₩130,100 | +0.70% | 1.9만 |
|---|
| 2026.08.10 | ₩128,600 | ₩130,900 | ₩125,800 | ₩129,500 | +0.70% | 1.4만 |
|---|
| 2026.08.07 | ₩126,700 | ₩129,400 | ₩124,800 | ₩129,000 | +1.82% | 2만 |
|---|
| 2026.08.06 | ₩124,100 | ₩128,500 | ₩124,000 | ₩128,000 | +3.14% | 1.9만 |
|---|
| 2026.08.05 | ₩122,600 | ₩127,800 | ₩122,600 | ₩124,500 | +1.55% | 2.9만 |
|---|
| 2026.08.04 | ₩113,100 | ₩124,400 | ₩113,100 | ₩123,600 | +9.28% | 6.1만 |
|---|
| 2026.08.03 | ₩113,100 | ₩115,300 | ₩110,000 | ₩114,000 | +0.80% | 4.5만 |
|---|
| 2026.07.31 | ₩122,400 | ₩125,000 | ₩113,000 | ₩113,800 | -7.03% | 15.6만 |
|---|
| 2026.07.30 | ₩123,300 | ₩128,700 | ₩123,000 | ₩125,400 | +1.70% | 3.4만 |
|---|
| 2026.07.29 | ₩132,000 | ₩132,000 | ₩120,500 | ₩122,100 | -7.50% | 2.9만 |
|---|
| 2026.07.28 | ₩128,200 | ₩129,800 | ₩123,700 | ₩125,900 | -1.79% | 1.2만 |
|---|
| 2026.07.27 | ₩130,200 | ₩132,900 | ₩127,000 | ₩128,300 | -1.46% | 2만 |
|---|
| 2026.07.24 | ₩122,300 | ₩131,500 | ₩122,300 | ₩127,600 | +4.33% | 2.8만 |
|---|
| 2026.07.23 | ₩119,200 | ₩125,000 | ₩119,200 | ₩123,800 | +3.86% | 2.9만 |
|---|
| 2026.07.22 | ₩121,800 | ₩123,800 | ₩119,100 | ₩119,700 | -1.72% | 3.2만 |
|---|
| 2026.07.21 | ₩117,600 | ₩122,100 | ₩115,900 | ₩121,800 | +3.57% | 2.2만 |
|---|
| 2026.07.20 | ₩123,000 | ₩125,000 | ₩118,000 | ₩118,300 | -3.82% | 2.8만 |
|---|
| 2026.07.16 | ₩118,900 | ₩126,200 | ₩117,900 | ₩121,900 | +2.52% | 2.7만 |
|---|
| 2026.07.15 | ₩123,800 | ₩125,300 | ₩117,900 | ₩118,900 | -3.96% | 4.4만 |
|---|
| 2026.07.14 | ₩133,000 | ₩133,300 | ₩121,500 | ₩122,500 | -7.89% | 4.5만 |
|---|
| 2026.07.13 | ₩132,900 | ₩141,600 | ₩131,700 | ₩132,500 | -0.30% | 3.8만 |
|---|
| 2026.07.10 | ₩131,700 | ₩135,700 | ₩130,000 | ₩131,900 | +0.15% | 3.6만 |
|---|
| 2026.07.09 | ₩134,900 | ₩137,000 | ₩130,100 | ₩131,600 | -2.45% | 3.3만 |
|---|
| 2026.07.08 | ₩135,300 | ₩139,800 | ₩130,500 | ₩134,900 | -0.30% | 8.1만 |
|---|
| 2026.07.07 | ₩131,000 | ₩137,800 | ₩130,000 | ₩134,500 | +2.67% | 8만 |
|---|
| 2026.07.06 | ₩132,500 | ₩138,900 | ₩130,200 | ₩133,300 | +0.60% | 7.9만 |
|---|
| 2026.07.03 | ₩128,600 | ₩142,100 | ₩125,700 | ₩132,500 | +3.03% | 18.2만 |
|---|
| 2026.07.02 | ₩120,800 | ₩129,700 | ₩117,600 | ₩124,500 | +3.06% | 5.9만 |
|---|
| 2026.07.01 | ₩112,700 | ₩119,500 | ₩111,000 | ₩118,300 | +4.97% | 3.7만 |
|---|
| 2026.06.30 | ₩118,000 | ₩118,600 | ₩112,700 | ₩112,700 | -4.49% | 2.6만 |
|---|
| 2026.06.29 | ₩108,300 | ₩119,900 | ₩107,700 | ₩119,100 | +9.97% | 4.3만 |
|---|
| 2026.06.26 | ₩111,700 | ₩111,800 | ₩105,000 | ₩107,300 | -3.94% | 4.2만 |
|---|
| 2026.06.25 | ₩114,100 | ₩117,300 | ₩111,300 | ₩111,600 | -2.19% | 2.7만 |
|---|
| 2026.06.24 | ₩111,700 | ₩117,500 | ₩110,200 | ₩114,400 | +2.42% | 4.5만 |
|---|
| 2026.06.23 | ₩115,300 | ₩119,400 | ₩112,000 | ₩112,100 | -2.78% | 2.7만 |
|---|
| 2026.06.22 | ₩118,500 | ₩119,800 | ₩113,800 | ₩114,300 | -3.54% | 2.6만 |
|---|
| 2026.06.19 | ₩121,200 | ₩122,000 | ₩116,600 | ₩119,200 | -1.65% | 2.2만 |
|---|
| 2026.06.18 | ₩122,700 | ₩124,800 | ₩121,000 | ₩121,100 | -1.30% | 1.9만 |
|---|
| 2026.06.17 | ₩122,700 | ₩128,000 | ₩120,000 | ₩123,500 | +0.65% | 2.7만 |
|---|
| 2026.06.16 | ₩121,400 | ₩124,300 | ₩120,100 | ₩122,700 | +1.07% | 3.4만 |
|---|
| 2026.06.15 | ₩124,100 | ₩124,300 | ₩119,600 | ₩120,200 | -3.14% | 3.6만 |
|---|
| 2026.06.12 | ₩123,900 | ₩124,100 | ₩119,900 | ₩120,100 | -3.07% | 3만 |
|---|
| 2026.06.11 | ₩118,300 | ₩121,700 | ₩117,200 | ₩120,300 | +1.69% | 3.5만 |
|---|
| 2026.06.10 | ₩117,100 | ₩120,900 | ₩117,100 | ₩120,900 | +3.25% | 3.9만 |
|---|
| 2026.06.09 | ₩118,200 | ₩122,650 | ₩114,000 | ₩118,300 | +0.08% | 5만 |
|---|
| 2026.06.08 | ₩117,000 | ₩120,400 | ₩113,700 | ₩119,500 | +2.14% | 3.9만 |
|---|
| 2026.06.05 | ₩127,200 | ₩129,100 | ₩120,000 | ₩121,100 | -4.80% | 3만 |
|---|
| 2026.06.04 | ₩123,000 | ₩130,500 | ₩119,500 | ₩126,500 | +2.85% | 4.9만 |
|---|
| 2026.06.02 | ₩126,700 | ₩126,700 | ₩122,000 | ₩123,000 | -2.92% | 3.9만 |
|---|
| 2026.06.01 | ₩129,300 | ₩129,300 | ₩125,100 | ₩127,200 | -1.62% | 3.7만 |
|---|
| 2026.05.29 | ₩132,300 | ₩133,900 | ₩127,100 | ₩130,600 | -1.28% | 3.9만 |
|---|
| 2026.05.28 | ₩134,700 | ₩135,000 | ₩128,000 | ₩131,700 | -2.23% | 4.9만 |
|---|
| 2026.05.27 | ₩135,600 | ₩140,200 | ₩131,900 | ₩134,700 | -0.66% | 3.8만 |
|---|
| 2026.05.26 | ₩137,900 | ₩139,700 | ₩131,800 | ₩134,700 | -2.32% | 4.4만 |
|---|
| 2026.05.22 | ₩135,000 | ₩140,000 | ₩134,700 | ₩136,200 | +0.89% | 3.2만 |
|---|
| 2026.05.21 | ₩137,200 | ₩139,600 | ₩132,500 | ₩135,100 | -1.53% | 4만 |
|---|
| 2026.05.20 | ₩134,500 | ₩134,500 | ₩126,900 | ₩130,700 | -2.83% | 4.2만 |
|---|
| 2026.05.19 | ₩133,500 | ₩135,200 | ₩127,000 | ₩134,200 | +0.52% | 3.5만 |
|---|
| 2026.05.18 | ₩143,400 | ₩143,600 | ₩130,600 | ₩133,100 | -7.18% | 3.3만 |
|---|
| 2026.05.15 | ₩144,700 | ₩145,800 | ₩139,100 | ₩142,000 | -1.87% | 3.6만 |
|---|
| 2026.05.14 | ₩137,900 | ₩144,900 | ₩137,800 | ₩144,900 | +5.08% | 4.5만 |
|---|
| 2026.05.13 | ₩144,900 | ₩146,900 | ₩137,700 | ₩138,000 | -4.76% | 4.8만 |
|---|
| 2026.05.12 | ₩140,600 | ₩144,800 | ₩137,300 | ₩143,700 | +2.20% | 3.8만 |
|---|
| 2026.05.11 | ₩145,200 | ₩145,200 | ₩139,500 | ₩139,800 | -3.72% | 3.2만 |
|---|
| 2026.05.08 | ₩146,400 | ₩147,600 | ₩143,000 | ₩145,200 | -0.82% | 4만 |
|---|
| 2026.05.07 | ₩144,600 | ₩146,900 | ₩143,000 | ₩144,800 | +0.14% | 2.2만 |
|---|
| 2026.05.06 | ₩147,700 | ₩147,700 | ₩143,200 | ₩143,200 | -3.05% | 3.5만 |
|---|
| 2026.05.04 | ₩150,400 | ₩150,500 | ₩147,700 | ₩147,700 | -1.80% | 2.7만 |
|---|
| 2026.04.30 | ₩149,700 | ₩149,800 | ₩147,000 | ₩148,300 | -0.94% | 2.9만 |
|---|
| 2026.04.29 | ₩152,500 | ₩153,200 | ₩149,600 | ₩149,600 | -1.90% | 1.8만 |
|---|
| 2026.04.28 | ₩150,000 | ₩152,600 | ₩148,800 | ₩151,900 | +1.27% | 3.1만 |
|---|
| 2026.04.27 | ₩152,700 | ₩153,300 | ₩149,600 | ₩149,600 | -2.03% | 3만 |
|---|
| 2026.04.24 | ₩150,000 | ₩152,700 | ₩148,900 | ₩152,400 | +1.60% | 2.5만 |
|---|
| 2026.04.23 | ₩152,000 | ₩152,000 | ₩148,500 | ₩149,800 | -1.45% | 2.9만 |
|---|
| 2026.04.22 | ₩150,400 | ₩150,400 | ₩148,200 | ₩149,700 | -0.47% | 2만 |
|---|
| 2026.04.21 | ₩151,900 | ₩152,900 | ₩149,100 | ₩149,300 | -1.71% | 3.5만 |
|---|
| 2026.04.20 | ₩155,200 | ₩155,500 | ₩151,700 | ₩151,700 | -2.26% | 2만 |
|---|
| 2026.04.17 | ₩159,400 | ₩159,700 | ₩154,000 | ₩154,100 | -3.32% | 2.1만 |
|---|
| 2026.04.16 | ₩157,400 | ₩161,400 | ₩156,300 | ₩156,500 | -0.57% | 3.5만 |
|---|
| 2026.04.15 | ₩151,900 | ₩155,700 | ₩151,900 | ₩155,100 | +2.11% | 4.3만 |
|---|
| 2026.04.14 | ₩151,700 | ₩153,000 | ₩150,000 | ₩150,000 | -1.12% | 3.1만 |
|---|
| 2026.04.13 | ₩149,900 | ₩153,200 | ₩148,000 | ₩151,100 | +0.80% | 3.7만 |
|---|
| 2026.04.10 | ₩147,600 | ₩152,200 | ₩147,600 | ₩150,400 | +1.90% | 3.4만 |
|---|
| 2026.04.09 | ₩151,100 | ₩151,900 | ₩144,200 | ₩147,500 | -2.38% | 6.2만 |
|---|
| 2026.04.08 | ₩154,000 | ₩156,200 | ₩149,600 | ₩149,800 | -2.73% | 3.4만 |
|---|
| 2026.04.07 | ₩152,100 | ₩152,900 | ₩148,800 | ₩149,300 | -1.84% | 2.5만 |
|---|
| 2026.04.06 | ₩157,100 | ₩158,700 | ₩152,400 | ₩153,600 | -2.23% | 2.1만 |
|---|
| 2026.04.03 | ₩161,200 | ₩163,000 | ₩155,000 | ₩155,700 | -3.41% | 3.3만 |
|---|
| 2026.04.02 | ₩170,200 | ₩171,700 | ₩157,600 | ₩159,100 | -6.52% | 2.9만 |
|---|
| 2026.04.01 | ₩165,400 | ₩171,600 | ₩161,600 | ₩170,500 | +3.08% | 3.8만 |
|---|
| 2026.03.31 | ₩162,400 | ₩164,400 | ₩159,400 | ₩160,000 | -1.48% | 3.2만 |
|---|
| 2026.03.30 | ₩159,500 | ₩165,700 | ₩158,200 | ₩162,400 | +1.82% | 2.6만 |
|---|
| 2026.03.27 | ₩159,600 | ₩167,000 | ₩158,300 | ₩167,000 | +4.64% | 3.2만 |
|---|
| 2026.03.26 | ₩160,800 | ₩164,100 | ₩157,500 | ₩161,400 | +0.37% | 2.8만 |
|---|
| 2026.03.25 | ₩157,500 | ₩159,900 | ₩156,300 | ₩159,400 | +1.21% | 2.9만 |
|---|
| 2026.03.24 | ₩155,000 | ₩155,100 | ₩150,400 | ₩154,600 | -0.26% | 2.4만 |
|---|
| 2026.03.23 | ₩156,100 | ₩156,500 | ₩148,700 | ₩149,600 | -4.16% | 2.5만 |
|---|
| 2026.03.20 | ₩161,000 | ₩163,600 | ₩159,000 | ₩160,000 | -0.62% | 2.6만 |
|---|
| 2026.03.19 | ₩160,600 | ₩161,600 | ₩158,100 | ₩160,000 | -0.37% | 1.8만 |
|---|
| 2026.03.18 | ₩168,200 | ₩169,000 | ₩161,800 | ₩162,200 | -3.57% | 3.3만 |
|---|
| 2026.03.17 | ₩162,000 | ₩170,500 | ₩161,400 | ₩165,000 | +1.85% | 2.8만 |
|---|
| 2026.03.16 | ₩165,200 | ₩166,400 | ₩160,400 | ₩160,600 | -2.78% | 1.7만 |
|---|
| 2026.03.13 | ₩162,700 | ₩169,800 | ₩160,900 | ₩167,200 | +2.77% | 1.7만 |
|---|
| 2026.03.12 | ₩167,900 | ₩170,700 | ₩162,000 | ₩166,700 | -0.71% | 2.6만 |
|---|
| 2026.03.11 | ₩167,000 | ₩173,800 | ₩167,000 | ₩167,900 | +0.54% | 2만 |
|---|
| 2026.03.10 | ₩167,600 | ₩168,400 | ₩162,100 | ₩164,400 | -1.91% | 2만 |
|---|
| 2026.03.09 | ₩162,000 | ₩164,900 | ₩157,800 | ₩162,100 | +0.06% | 3만 |
|---|
| 2026.03.06 | ₩164,400 | ₩171,500 | ₩163,100 | ₩169,800 | +3.28% | 3.1만 |
|---|
| 2026.03.05 | ₩163,800 | ₩168,800 | ₩161,100 | ₩166,000 | +1.34% | 3.5만 |
|---|
| 2026.03.04 | ₩176,900 | ₩176,900 | ₩155,000 | ₩156,000 | -11.81% | 5.4만 |
|---|
| 2026.03.03 | ₩178,000 | ₩186,400 | ₩173,000 | ₩178,600 | +0.34% | 5.7만 |
|---|
| 2026.02.27 | ₩182,800 | ₩182,800 | ₩176,300 | ₩176,300 | -3.56% | 4만 |
|---|
| 2026.02.26 | ₩183,900 | ₩188,000 | ₩179,050 | ₩181,000 | -1.58% | 4.3만 |
|---|
| 2026.02.25 | ₩193,600 | ₩193,600 | ₩185,000 | ₩185,100 | -4.39% | 4.6만 |
|---|
| 2026.02.24 | ₩193,300 | ₩196,100 | ₩189,800 | ₩194,000 | +0.36% | 4.9만 |
|---|
| 2026.02.23 | ₩174,400 | ₩198,500 | ₩174,300 | ₩191,900 | +10.03% | 10.7만 |
|---|
| 2026.02.20 | ₩171,600 | ₩174,500 | ₩171,500 | ₩173,000 | +0.82% | 2.1만 |
|---|
| 2026.02.19 | ₩171,000 | ₩175,000 | ₩168,100 | ₩173,300 | +1.35% | 4만 |
|---|
| 2026.02.13 | ₩168,000 | ₩170,100 | ₩166,000 | ₩169,500 | +0.89% | 2.6만 |
|---|
| 2026.02.12 | ₩175,100 | ₩175,100 | ₩170,600 | ₩173,400 | -0.97% | 4.8만 |
|---|
| 2026.02.11 | ₩178,900 | ₩179,000 | ₩172,700 | ₩174,000 | -2.74% | 3.4만 |
|---|
| 2026.02.10 | ₩170,800 | ₩181,400 | ₩169,600 | ₩178,900 | +4.74% | 7.6만 |
|---|
| 2026.02.09 | ₩165,000 | ₩169,000 | ₩160,000 | ₩168,800 | +2.30% | 2.7만 |
|---|
| 2026.02.06 | ₩161,800 | ₩164,200 | ₩156,300 | ₩163,300 | +0.93% | 2.8만 |
|---|
| 2026.02.05 | ₩169,700 | ₩170,500 | ₩164,000 | ₩164,600 | -3.01% | 3.6만 |
|---|
| 2026.02.04 | ₩166,900 | ₩170,300 | ₩166,900 | ₩167,800 | +0.54% | 2.8만 |
|---|
| 2026.02.03 | ₩163,200 | ₩168,200 | ₩163,200 | ₩168,200 | +3.06% | 2.7만 |
|---|
| 2026.02.02 | ₩168,200 | ₩168,200 | ₩161,400 | ₩161,800 | -3.80% | 2.8만 |
|---|
| 2026.01.30 | ₩170,300 | ₩171,400 | ₩166,800 | ₩168,900 | -0.82% | 4.6만 |
|---|
| 2026.01.29 | ₩170,500 | ₩172,400 | ₩165,900 | ₩170,300 | -0.12% | 4.1만 |
|---|
| 2026.01.28 | ₩168,300 | ₩173,600 | ₩167,900 | ₩170,500 | +1.31% | 4.4만 |
|---|
| 2026.01.27 | ₩167,300 | ₩169,400 | ₩165,000 | ₩168,700 | +0.84% | 3만 |
|---|
| 2026.01.26 | ₩166,800 | ₩169,100 | ₩166,400 | ₩167,500 | +0.42% | 3.3만 |
|---|
| 2026.01.23 | ₩165,000 | ₩167,800 | ₩164,000 | ₩167,100 | +1.27% | 3.4만 |
|---|
| 2026.01.22 | ₩162,000 | ₩164,900 | ₩159,700 | ₩164,600 | +1.60% | 4.3만 |
|---|
| 2026.01.21 | ₩163,900 | ₩163,900 | ₩158,900 | ₩162,900 | -0.61% | 4.5만 |
|---|
| 2026.01.20 | ₩160,800 | ₩167,100 | ₩160,800 | ₩164,900 | +2.55% | 4.5만 |
|---|
| 2026.01.19 | ₩164,200 | ₩164,300 | ₩160,500 | ₩160,700 | -2.13% | 4.1만 |
|---|
| 2026.01.16 | ₩164,800 | ₩166,500 | ₩160,400 | ₩164,200 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩163,200 | ₩165,000 | ₩161,200 | ₩164,800 | +0.98% | 3.7만 |
|---|
| 2026.01.14 | ₩168,300 | ₩168,700 | ₩162,100 | ₩163,000 | -3.15% | 5.4만 |
|---|
| 2026.01.13 | ₩171,700 | ₩171,700 | ₩165,300 | ₩167,700 | -2.33% | 3.8만 |
|---|
| 2026.01.12 | ₩172,000 | ₩174,600 | ₩167,900 | ₩170,700 | -0.76% | 4.5만 |
|---|
| 2026.01.09 | ₩172,800 | ₩175,900 | ₩168,200 | ₩172,600 | -0.12% | 4.1만 |
|---|
| 2026.01.08 | ₩168,200 | ₩175,300 | ₩166,900 | ₩173,100 | +2.91% | 6만 |
|---|
| 2026.01.07 | ₩166,200 | ₩169,500 | ₩165,300 | ₩169,100 | +1.74% | 3.6만 |
|---|
| 2026.01.06 | ₩169,600 | ₩171,700 | ₩165,200 | ₩167,700 | -1.12% | 3.7만 |
|---|
| 2026.01.05 | ₩165,700 | ₩171,400 | ₩164,600 | ₩169,600 | +2.35% | 3.8만 |
|---|
| 2026.01.02 | ₩172,000 | ₩174,000 | ₩164,000 | ₩166,000 | -3.49% | 3.4만 |
|---|
| 2025.12.30 | ₩174,400 | ₩174,600 | ₩172,000 | ₩172,300 | -1.20% | 2.5만 |
|---|
| 2025.12.29 | ₩172,500 | ₩175,400 | ₩167,600 | ₩175,100 | +1.51% | 2.9만 |
|---|
| 2025.12.26 | ₩177,600 | ₩177,700 | ₩174,100 | ₩174,200 | -1.91% | 2.6만 |
|---|
| 2025.12.24 | ₩180,000 | ₩180,000 | ₩175,900 | ₩177,400 | -1.44% | 1.8만 |
|---|
| 2025.12.23 | ₩180,000 | ₩180,900 | ₩176,700 | ₩178,600 | -0.78% | 2.6만 |
|---|
| 2025.12.22 | ₩181,900 | ₩182,000 | ₩175,000 | ₩179,500 | -1.32% | 4.3만 |
|---|
| 2025.12.19 | ₩182,200 | ₩184,000 | ₩179,600 | ₩180,600 | -0.88% | 3.7만 |
|---|
| 2025.12.18 | ₩187,500 | ₩188,200 | ₩179,100 | ₩180,800 | -3.57% | 3.5만 |
|---|
| 2025.12.17 | ₩187,000 | ₩189,800 | ₩181,000 | ₩182,700 | -2.30% | 3.7만 |
|---|
| 2025.12.16 | ₩184,900 | ₩191,000 | ₩183,000 | ₩183,700 | -0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩184,800 | ₩186,100 | ₩181,500 | ₩182,700 | -1.14% | 4.5만 |
|---|
| 2025.12.12 | ₩193,200 | ₩196,000 | ₩183,000 | ₩184,700 | -4.40% | 8.1만 |
|---|
| 2025.12.11 | ₩190,200 | ₩199,400 | ₩190,000 | ₩193,000 | +1.47% | 10.9만 |
|---|
| 2025.12.10 | ₩183,200 | ₩192,000 | ₩183,000 | ₩187,300 | +2.24% | 5만 |
|---|
| 2025.12.09 | ₩181,900 | ₩186,800 | ₩181,500 | ₩183,200 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩183,400 | ₩186,500 | ₩179,600 | ₩181,000 | -1.31% | 3만 |
|---|
| 2025.12.05 | ₩179,600 | ₩185,500 | ₩176,800 | ₩183,400 | +2.12% | 6.9만 |
|---|
| 2025.12.04 | ₩181,000 | ₩181,900 | ₩177,000 | ₩180,200 | -0.44% | 3.9만 |
|---|
| 2025.12.03 | ₩179,400 | ₩181,700 | ₩178,200 | ₩180,600 | +0.67% | 3.3만 |
|---|
| 2025.12.02 | ₩183,700 | ₩183,700 | ₩175,800 | ₩180,100 | -1.96% | 6.7만 |
|---|
| 2025.12.01 | ₩176,600 | ₩183,400 | ₩173,300 | ₩182,000 | +3.06% | 5.2만 |
|---|
| 2025.11.28 | ₩176,300 | ₩177,200 | ₩170,100 | ₩176,300 | 0.00% | 2.2만 |
|---|
| 2025.11.27 | ₩176,300 | ₩178,700 | ₩175,100 | ₩175,400 | -0.51% | 3.4만 |
|---|
| 2025.11.26 | ₩169,200 | ₩176,100 | ₩166,000 | ₩175,300 | +3.61% | 5.7만 |
|---|
| 2025.11.25 | ₩168,100 | ₩170,200 | ₩164,500 | ₩165,400 | -1.61% | 3.1만 |
|---|
| 2025.11.24 | ₩173,100 | ₩176,300 | ₩165,700 | ₩167,300 | -3.35% | 5.8만 |
|---|
| 2025.11.21 | ₩167,000 | ₩174,900 | ₩166,100 | ₩172,000 | +2.99% | 3.3만 |
|---|
| 2025.11.20 | ₩172,000 | ₩174,200 | ₩164,100 | ₩172,100 | +0.06% | 4.5만 |
|---|
| 2025.11.19 | ₩169,300 | ₩171,200 | ₩163,900 | ₩169,900 | +0.35% | 5.5만 |
|---|
| 2025.11.18 | ₩172,600 | ₩174,900 | ₩168,600 | ₩169,400 | -1.85% | 4.6만 |
|---|
| 2025.11.17 | ₩173,500 | ₩174,400 | ₩167,100 | ₩172,300 | -0.69% | 5.9만 |
|---|
| 2025.11.14 | ₩160,200 | ₩181,400 | ₩159,000 | ₩173,800 | +8.49% | 24.5만 |
|---|
| 2025.11.13 | ₩161,100 | ₩164,000 | ₩159,400 | ₩162,700 | +0.99% | 5.2만 |
|---|
| 2025.11.12 | ₩150,800 | ₩163,800 | ₩150,300 | ₩162,400 | +7.69% | 16.1만 |
|---|
| 2025.11.11 | ₩150,500 | ₩150,500 | ₩147,000 | ₩147,800 | -1.79% | 3.9만 |
|---|
| 2025.11.10 | ₩141,500 | ₩152,600 | ₩141,500 | ₩151,700 | +7.21% | 15.9만 |
|---|
| 2025.11.07 | ₩143,000 | ₩144,200 | ₩136,700 | ₩139,700 | -2.31% | 6.6만 |
|---|
| 2025.11.06 | ₩142,600 | ₩146,000 | ₩140,700 | ₩144,900 | +1.61% | 4.7만 |
|---|
| 2025.11.05 | ₩144,100 | ₩144,400 | ₩138,200 | ₩140,600 | -2.43% | 4만 |
|---|
| 2025.11.04 | ₩143,100 | ₩146,500 | ₩141,700 | ₩142,200 | -0.63% | 4.7만 |
|---|
| 2025.11.03 | ₩143,400 | ₩146,900 | ₩142,000 | ₩143,500 | +0.07% | 10.4만 |
|---|
| 2025.10.31 | ₩136,700 | ₩139,700 | ₩136,700 | ₩139,400 | +1.98% | 3.6만 |
|---|
| 2025.10.30 | ₩140,000 | ₩140,200 | ₩135,800 | ₩136,700 | -2.36% | 3.7만 |
|---|
| 2025.10.29 | ₩141,500 | ₩141,500 | ₩138,400 | ₩139,800 | -1.20% | 3만 |
|---|
| 2025.10.28 | ₩141,200 | ₩141,600 | ₩139,500 | ₩140,800 | -0.28% | 2.9만 |
|---|
| 2025.10.27 | ₩135,000 | ₩140,100 | ₩135,000 | ₩140,100 | +3.78% | 6.8만 |
|---|
| 2025.10.24 | ₩136,400 | ₩136,900 | ₩134,000 | ₩134,300 | -1.54% | 3.9만 |
|---|
| 2025.10.23 | ₩139,000 | ₩139,100 | ₩135,600 | ₩135,900 | -2.23% | 3.4만 |
|---|
| 2025.10.22 | ₩139,000 | ₩140,300 | ₩137,700 | ₩139,000 | 0.00% | 2.2만 |
|---|
| 2025.10.21 | ₩140,700 | ₩141,300 | ₩137,700 | ₩138,700 | -1.42% | 4.2만 |
|---|
| 2025.10.20 | ₩136,400 | ₩142,800 | ₩135,700 | ₩140,000 | +2.64% | 6.1만 |
|---|
| 2025.10.17 | ₩137,500 | ₩138,000 | ₩134,800 | ₩135,400 | -1.53% | 2.5만 |
|---|
| 2025.10.16 | ₩134,000 | ₩137,700 | ₩133,700 | ₩136,800 | +2.09% | 4.8만 |
|---|
| 2025.10.15 | ₩133,900 | ₩135,100 | ₩133,100 | ₩134,900 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩133,900 | ₩135,800 | ₩132,500 | ₩133,900 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩133,100 | ₩134,900 | ₩131,500 | ₩133,900 | +0.60% | 3.9만 |
|---|
| 2025.10.10 | ₩133,200 | ₩133,500 | ₩130,600 | ₩132,300 | -0.68% | 5.3만 |
|---|