시장 데이터를 불러오는 중
전체 종목
비보존 제약 과거 주가
082800.KQ · KOSDAQ
주요 제품·사업: 완제의약품제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
082800.KQ · KOSDAQ
주요 제품·사업: 완제의약품제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,055 | ₩3,055 | ₩2,965 | ₩3,010 | -1.47% | 10.1만 |
| 2026.10.07 | ₩3,020 | ₩3,105 | ₩2,965 | ₩3,030 | +0.33% | 19.8만 |
| 2026.10.06 | ₩2,995 | ₩3,050 | ₩2,925 | ₩2,940 | -1.84% | 11.6만 |
| 2026.10.02 | ₩2,960 | ₩3,065 | ₩2,935 | ₩2,960 | 0.00% | 11만 |
| 2026.10.01 | ₩2,845 | ₩2,960 | ₩2,755 | ₩2,955 | +3.87% | 12.8만 |
| 2026.09.30 | ₩2,805 | ₩2,890 | ₩2,780 | ₩2,845 | +1.43% | 13.3만 |
| 2026.09.29 | ₩2,825 | ₩2,825 | ₩2,765 | ₩2,785 | -1.42% | 8.5만 |
| 2026.09.28 | ₩2,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,815 |
| ₩2,825 |
| -1.57% |
| 9.4만 |
| 2026.09.23 | ₩2,805 | ₩2,865 | ₩2,780 | ₩2,790 | -0.53% | 10.9만 |
|---|
| 2026.09.22 | ₩2,885 | ₩2,920 | ₩2,815 | ₩2,830 | -1.91% | 18.5만 |
|---|
| 2026.09.21 | ₩2,925 | ₩2,950 | ₩2,830 | ₩2,875 | -1.71% | 18만 |
|---|
| 2026.09.18 | ₩3,000 | ₩3,000 | ₩2,880 | ₩2,925 | -2.50% | 15.1만 |
|---|
| 2026.09.17 | ₩2,950 | ₩3,000 | ₩2,810 | ₩2,935 | -0.51% | 14만 |
|---|
| 2026.09.16 | ₩2,845 | ₩2,920 | ₩2,815 | ₩2,875 | +1.05% | 17.2만 |
|---|
| 2026.09.15 | ₩2,800 | ₩2,910 | ₩2,785 | ₩2,875 | +2.68% | 8.2만 |
|---|
| 2026.09.14 | ₩2,880 | ₩2,880 | ₩2,755 | ₩2,800 | -2.78% | 18.5만 |
|---|
| 2026.09.11 | ₩3,040 | ₩3,065 | ₩2,850 | ₩2,900 | -4.61% | 28.8만 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,050 | ₩2,935 | ₩3,035 | +0.17% | 11.3만 |
|---|
| 2026.09.09 | ₩3,170 | ₩3,170 | ₩2,980 | ₩3,030 | -4.42% | 31.3만 |
|---|
| 2026.09.08 | ₩3,175 | ₩3,240 | ₩3,105 | ₩3,105 | -2.20% | 13.5만 |
|---|
| 2026.09.07 | ₩3,100 | ₩3,270 | ₩3,030 | ₩3,175 | +2.42% | 25만 |
|---|
| 2026.09.04 | ₩2,955 | ₩3,100 | ₩2,915 | ₩3,100 | +4.91% | 27만 |
|---|
| 2026.09.03 | ₩3,085 | ₩3,095 | ₩2,920 | ₩2,950 | -4.38% | 26.1만 |
|---|
| 2026.09.02 | ₩3,200 | ₩3,230 | ₩3,080 | ₩3,085 | -3.59% | 27.5만 |
|---|
| 2026.09.01 | ₩3,395 | ₩3,395 | ₩3,250 | ₩3,280 | -3.39% | 21.8만 |
|---|
| 2026.08.31 | ₩3,260 | ₩3,400 | ₩3,200 | ₩3,355 | +2.91% | 33만 |
|---|
| 2026.08.28 | ₩3,125 | ₩3,330 | ₩3,055 | ₩3,260 | +4.32% | 51.4만 |
|---|
| 2026.08.27 | ₩3,005 | ₩3,540 | ₩2,985 | ₩3,125 | +3.99% | 131.4만 |
|---|
| 2026.08.26 | ₩2,905 | ₩3,050 | ₩2,840 | ₩2,870 | -1.20% | 19.1만 |
|---|
| 2026.08.25 | ₩2,890 | ₩2,935 | ₩2,760 | ₩2,865 | -0.87% | 26.2만 |
|---|
| 2026.08.24 | ₩3,180 | ₩3,180 | ₩2,865 | ₩2,900 | -8.81% | 76.9만 |
|---|
| 2026.08.21 | ₩3,250 | ₩3,410 | ₩3,170 | ₩3,170 | -2.46% | 43.5만 |
|---|
| 2026.08.20 | ₩3,340 | ₩3,440 | ₩3,140 | ₩3,310 | -0.90% | 126.9만 |
|---|
| 2026.08.19 | ₩2,870 | ₩3,645 | ₩2,795 | ₩3,320 | +15.68% | 842.2만 |
|---|
| 2026.08.18 | ₩2,910 | ₩2,950 | ₩2,700 | ₩2,805 | -3.61% | 26.2만 |
|---|
| 2026.08.14 | ₩2,880 | ₩3,500 | ₩2,870 | ₩2,995 | +3.99% | 33.6만 |
|---|
| 2026.08.13 | ₩2,905 | ₩2,975 | ₩2,805 | ₩2,870 | -1.20% | 19.9만 |
|---|
| 2026.08.12 | ₩3,000 | ₩3,000 | ₩2,900 | ₩2,935 | -2.17% | 12.1만 |
|---|
| 2026.08.11 | ₩2,860 | ₩3,000 | ₩2,855 | ₩2,950 | +3.15% | 19.2만 |
|---|
| 2026.08.10 | ₩2,860 | ₩2,930 | ₩2,745 | ₩2,865 | +0.17% | 24.1만 |
|---|
| 2026.08.07 | ₩2,650 | ₩2,820 | ₩2,615 | ₩2,815 | +6.23% | 19.6만 |
|---|
| 2026.08.06 | ₩2,640 | ₩2,690 | ₩2,500 | ₩2,670 | +1.14% | 26.9만 |
|---|
| 2026.08.05 | ₩2,595 | ₩2,670 | ₩2,500 | ₩2,635 | +1.54% | 15.4만 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,590 | ₩2,300 | ₩2,500 | +8.70% | 14.2만 |
|---|
| 2026.08.03 | ₩2,345 | ₩2,420 | ₩2,210 | ₩2,375 | +1.28% | 10.8만 |
|---|
| 2026.07.31 | ₩2,205 | ₩2,360 | ₩2,185 | ₩2,345 | +6.35% | 22.4만 |
|---|
| 2026.07.30 | ₩2,155 | ₩2,230 | ₩2,120 | ₩2,180 | +1.16% | 18.4만 |
|---|
| 2026.07.29 | ₩2,225 | ₩2,330 | ₩2,070 | ₩2,155 | -3.15% | 27.3만 |
|---|
| 2026.07.28 | ₩2,300 | ₩2,305 | ₩2,150 | ₩2,220 | -3.48% | 24.3만 |
|---|
| 2026.07.27 | ₩2,355 | ₩2,380 | ₩2,255 | ₩2,300 | -2.34% | 18.1만 |
|---|
| 2026.07.24 | ₩2,430 | ₩2,430 | ₩2,320 | ₩2,345 | -3.50% | 16.4만 |
|---|
| 2026.07.23 | ₩2,440 | ₩2,455 | ₩2,355 | ₩2,435 | -0.20% | 13.6만 |
|---|
| 2026.07.22 | ₩2,420 | ₩2,475 | ₩2,320 | ₩2,355 | -2.69% | 23.5만 |
|---|
| 2026.07.21 | ₩2,410 | ₩2,510 | ₩2,355 | ₩2,420 | +0.41% | 22.2만 |
|---|
| 2026.07.20 | ₩2,390 | ₩2,450 | ₩2,330 | ₩2,385 | -0.21% | 19.3만 |
|---|
| 2026.07.16 | ₩2,465 | ₩2,545 | ₩2,395 | ₩2,410 | -2.23% | 13.6만 |
|---|
| 2026.07.15 | ₩2,405 | ₩2,540 | ₩2,405 | ₩2,490 | +3.53% | 13.7만 |
|---|
| 2026.07.14 | ₩2,410 | ₩2,475 | ₩2,285 | ₩2,380 | -1.24% | 36.9만 |
|---|
| 2026.07.13 | ₩2,560 | ₩2,695 | ₩2,410 | ₩2,410 | -5.86% | 27.4만 |
|---|
| 2026.07.10 | ₩2,505 | ₩2,680 | ₩2,460 | ₩2,615 | +4.39% | 24.4만 |
|---|
| 2026.07.09 | ₩2,650 | ₩2,720 | ₩2,400 | ₩2,505 | -5.47% | 64만 |
|---|
| 2026.07.08 | ₩2,750 | ₩2,890 | ₩2,670 | ₩2,730 | -0.73% | 37.6만 |
|---|
| 2026.07.07 | ₩2,845 | ₩3,025 | ₩2,695 | ₩2,820 | -0.88% | 77.7만 |
|---|
| 2026.07.06 | ₩2,505 | ₩3,195 | ₩2,480 | ₩2,905 | +15.97% | 173만 |
|---|
| 2026.07.03 | ₩2,460 | ₩2,520 | ₩2,380 | ₩2,510 | +2.03% | 22.1만 |
|---|
| 2026.07.02 | ₩2,550 | ₩2,620 | ₩2,400 | ₩2,435 | -4.51% | 32.2만 |
|---|
| 2026.07.01 | ₩2,545 | ₩2,660 | ₩2,480 | ₩2,550 | +0.20% | 26.7만 |
|---|
| 2026.06.30 | ₩2,655 | ₩2,700 | ₩2,450 | ₩2,540 | -4.33% | 34.7만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,700 | ₩2,400 | ₩2,670 | +11.25% | 44.7만 |
|---|
| 2026.06.26 | ₩2,625 | ₩2,675 | ₩2,400 | ₩2,490 | -5.14% | 50.9만 |
|---|
| 2026.06.25 | ₩2,720 | ₩2,935 | ₩2,605 | ₩2,655 | -2.39% | 43.4만 |
|---|
| 2026.06.24 | ₩2,765 | ₩2,850 | ₩2,650 | ₩2,720 | -1.63% | 36.8만 |
|---|
| 2026.06.23 | ₩2,890 | ₩3,050 | ₩2,700 | ₩2,765 | -4.33% | 55.4만 |
|---|
| 2026.06.22 | ₩3,165 | ₩3,200 | ₩2,850 | ₩2,990 | -5.53% | 65.5만 |
|---|
| 2026.06.19 | ₩3,250 | ₩3,310 | ₩3,045 | ₩3,140 | -3.38% | 66.1만 |
|---|
| 2026.06.18 | ₩3,615 | ₩3,615 | ₩3,235 | ₩3,250 | -10.10% | 105.5만 |
|---|
| 2026.06.17 | ₩3,795 | ₩3,870 | ₩3,590 | ₩3,615 | -4.74% | 80.4만 |
|---|
| 2026.06.16 | ₩3,950 | ₩4,050 | ₩3,710 | ₩3,795 | -3.92% | 81.2만 |
|---|
| 2026.06.15 | ₩4,170 | ₩4,195 | ₩3,860 | ₩3,950 | -5.28% | 83.3만 |
|---|
| 2026.06.12 | ₩3,885 | ₩4,305 | ₩3,625 | ₩4,045 | +4.12% | 219.2만 |
|---|
| 2026.06.11 | ₩3,645 | ₩4,235 | ₩3,615 | ₩3,925 | +7.68% | 313.4만 |
|---|
| 2026.06.10 | ₩3,320 | ₩4,230 | ₩3,285 | ₩3,680 | +10.84% | 4.9천 |
|---|
| 2026.06.09 | ₩3,190 | ₩3,420 | ₩2,950 | ₩3,345 | +4.86% | 196만 |
|---|
| 2026.06.08 | ₩2,980 | ₩3,600 | ₩2,785 | ₩3,185 | +6.88% | 453.9만 |
|---|
| 2026.06.05 | ₩2,655 | ₩3,360 | ₩2,625 | ₩2,980 | +12.24% | 1004.2만 |
|---|
| 2026.06.04 | ₩3,100 | ₩3,100 | ₩2,540 | ₩2,585 | -16.61% | 236.2만 |
|---|
| 2026.06.02 | ₩2,185 | ₩2,830 | ₩2,165 | ₩2,830 | +29.52% | 343.9만 |
|---|
| 2026.06.01 | ₩2,300 | ₩2,540 | ₩2,150 | ₩2,180 | -5.22% | 50.3만 |
|---|
| 2026.05.29 | ₩2,410 | ₩2,450 | ₩2,245 | ₩2,285 | -5.19% | 50.7만 |
|---|
| 2026.05.28 | ₩2,505 | ₩2,575 | ₩2,320 | ₩2,405 | -3.99% | 55.2만 |
|---|
| 2026.05.27 | ₩2,570 | ₩2,680 | ₩2,440 | ₩2,505 | -2.53% | 47만 |
|---|
| 2026.05.26 | ₩2,690 | ₩2,755 | ₩2,570 | ₩2,610 | -2.97% | 40.7만 |
|---|
| 2026.05.22 | ₩2,620 | ₩2,700 | ₩2,495 | ₩2,690 | +2.67% | 31.2만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,765 | ₩2,620 | ₩2,625 | -1.13% | 27만 |
|---|
| 2026.05.20 | ₩2,730 | ₩2,730 | ₩2,565 | ₩2,655 | -2.75% | 31.1만 |
|---|
| 2026.05.19 | ₩2,730 | ₩2,825 | ₩2,665 | ₩2,735 | +0.18% | 25.7만 |
|---|
| 2026.05.18 | ₩2,800 | ₩2,845 | ₩2,580 | ₩2,715 | -3.04% | 46.5만 |
|---|
| 2026.05.15 | ₩2,970 | ₩3,030 | ₩2,800 | ₩2,830 | -4.71% | 70.9만 |
|---|
| 2026.05.14 | ₩2,805 | ₩3,550 | ₩2,685 | ₩3,050 | +8.73% | 465.2만 |
|---|
| 2026.05.13 | ₩2,845 | ₩2,895 | ₩2,720 | ₩2,780 | -2.28% | 40.2만 |
|---|
| 2026.05.12 | ₩2,925 | ₩2,975 | ₩2,800 | ₩2,835 | -3.08% | 48.5만 |
|---|
| 2026.05.11 | ₩3,060 | ₩3,065 | ₩2,885 | ₩2,900 | -5.23% | 64.9만 |
|---|
| 2026.05.08 | ₩3,100 | ₩3,125 | ₩3,010 | ₩3,075 | -0.81% | 27.3만 |
|---|
| 2026.05.07 | ₩3,090 | ₩3,180 | ₩3,065 | ₩3,100 | +0.32% | 27.6만 |
|---|
| 2026.05.06 | ₩3,190 | ₩3,190 | ₩3,020 | ₩3,090 | -3.13% | 53.6만 |
|---|
| 2026.05.04 | ₩3,270 | ₩3,355 | ₩3,180 | ₩3,190 | -2.45% | 26.7만 |
|---|
| 2026.04.30 | ₩3,335 | ₩3,585 | ₩3,230 | ₩3,230 | -3.15% | 117.6만 |
|---|
| 2026.04.29 | ₩3,170 | ₩3,310 | ₩3,115 | ₩3,290 | +3.79% | 28만 |
|---|
| 2026.04.28 | ₩3,260 | ₩3,295 | ₩3,140 | ₩3,165 | -2.91% | 25.1만 |
|---|
| 2026.04.27 | ₩3,205 | ₩3,300 | ₩3,145 | ₩3,260 | +1.72% | 23.5만 |
|---|
| 2026.04.24 | ₩3,200 | ₩3,210 | ₩3,140 | ₩3,205 | +0.16% | 13.4만 |
|---|
| 2026.04.23 | ₩3,255 | ₩3,270 | ₩3,150 | ₩3,170 | -2.61% | 26.3만 |
|---|
| 2026.04.22 | ₩3,295 | ₩3,300 | ₩3,195 | ₩3,220 | -2.28% | 22.7만 |
|---|
| 2026.04.21 | ₩3,400 | ₩3,410 | ₩3,290 | ₩3,300 | -2.94% | 32만 |
|---|
| 2026.04.20 | ₩3,245 | ₩3,540 | ₩3,210 | ₩3,325 | +2.47% | 54만 |
|---|
| 2026.04.17 | ₩3,195 | ₩3,345 | ₩3,165 | ₩3,230 | +1.10% | 25.1만 |
|---|
| 2026.04.16 | ₩3,200 | ₩3,280 | ₩3,110 | ₩3,190 | -0.31% | 35.6만 |
|---|
| 2026.04.15 | ₩3,110 | ₩3,185 | ₩3,080 | ₩3,140 | +0.96% | 27.7만 |
|---|
| 2026.04.14 | ₩3,095 | ₩3,160 | ₩3,070 | ₩3,110 | +0.48% | 31.2만 |
|---|
| 2026.04.13 | ₩3,140 | ₩3,140 | ₩3,030 | ₩3,075 | -2.07% | 15.8만 |
|---|
| 2026.04.10 | ₩3,010 | ₩3,150 | ₩3,010 | ₩3,145 | +4.49% | 21.8만 |
|---|
| 2026.04.09 | ₩3,110 | ₩3,130 | ₩2,985 | ₩2,995 | -3.70% | 28.2만 |
|---|
| 2026.04.08 | ₩3,020 | ₩3,135 | ₩3,020 | ₩3,135 | +3.81% | 26.1만 |
|---|
| 2026.04.07 | ₩3,110 | ₩3,245 | ₩2,970 | ₩2,980 | -4.18% | 41.7만 |
|---|
| 2026.04.06 | ₩3,080 | ₩3,185 | ₩3,075 | ₩3,105 | +0.81% | 21.1만 |
|---|
| 2026.04.03 | ₩3,105 | ₩3,180 | ₩3,065 | ₩3,080 | -0.81% | 17만 |
|---|
| 2026.04.02 | ₩3,200 | ₩3,320 | ₩3,065 | ₩3,080 | -3.75% | 37.6만 |
|---|
| 2026.04.01 | ₩3,300 | ₩3,360 | ₩3,090 | ₩3,195 | -3.18% | 49만 |
|---|
| 2026.03.31 | ₩3,145 | ₩3,450 | ₩3,080 | ₩3,225 | +2.54% | 57.1만 |
|---|
| 2026.03.30 | ₩3,390 | ₩3,390 | ₩3,150 | ₩3,185 | -6.05% | 59.7만 |
|---|
| 2026.03.27 | ₩3,385 | ₩3,485 | ₩3,360 | ₩3,425 | +1.18% | 33.2만 |
|---|
| 2026.03.26 | ₩3,545 | ₩3,690 | ₩3,410 | ₩3,430 | -3.24% | 35.7만 |
|---|
| 2026.03.25 | ₩3,480 | ₩3,615 | ₩3,400 | ₩3,545 | +1.87% | 57만 |
|---|
| 2026.03.24 | ₩3,600 | ₩3,640 | ₩3,345 | ₩3,470 | -3.61% | 42.9만 |
|---|
| 2026.03.23 | ₩3,615 | ₩3,620 | ₩3,375 | ₩3,400 | -5.95% | 41.9만 |
|---|
| 2026.03.20 | ₩3,425 | ₩3,755 | ₩3,390 | ₩3,630 | +5.99% | 67.3만 |
|---|
| 2026.03.19 | ₩3,415 | ₩3,495 | ₩3,210 | ₩3,445 | +0.88% | 65.3만 |
|---|
| 2026.03.18 | ₩3,410 | ₩3,460 | ₩3,360 | ₩3,410 | 0.00% | 45.8만 |
|---|
| 2026.03.17 | ₩3,545 | ₩3,545 | ₩3,350 | ₩3,385 | -4.51% | 172.5만 |
|---|
| 2026.03.16 | ₩3,920 | ₩3,940 | ₩3,745 | ₩3,750 | -4.34% | 28.6만 |
|---|
| 2026.03.13 | ₩3,855 | ₩4,020 | ₩3,850 | ₩3,925 | +1.82% | 8.7만 |
|---|
| 2026.03.12 | ₩3,850 | ₩4,020 | ₩3,805 | ₩3,955 | +2.73% | 12.4만 |
|---|
| 2026.03.11 | ₩4,015 | ₩4,035 | ₩3,890 | ₩3,905 | -2.74% | 27.3만 |
|---|
| 2026.03.10 | ₩3,825 | ₩3,950 | ₩3,715 | ₩3,950 | +3.27% | 19.1만 |
|---|
| 2026.03.09 | ₩3,895 | ₩3,895 | ₩3,620 | ₩3,625 | -6.93% | 43.1만 |
|---|
| 2026.03.06 | ₩4,010 | ₩4,070 | ₩3,820 | ₩3,970 | -1.00% | 21만 |
|---|
| 2026.03.05 | ₩3,855 | ₩4,100 | ₩3,855 | ₩4,015 | +4.15% | 28.7만 |
|---|
| 2026.03.04 | ₩4,050 | ₩4,090 | ₩3,655 | ₩3,690 | -8.89% | 56.5만 |
|---|
| 2026.03.03 | ₩4,060 | ₩4,420 | ₩3,980 | ₩4,075 | +0.37% | 67만 |
|---|
| 2026.02.27 | ₩4,005 | ₩4,265 | ₩3,995 | ₩4,180 | +4.37% | 38.7만 |
|---|
| 2026.02.26 | ₩4,275 | ₩4,400 | ₩3,985 | ₩4,005 | -6.32% | 69.1만 |
|---|
| 2026.02.25 | ₩3,810 | ₩4,500 | ₩3,785 | ₩4,260 | +11.81% | 198.6만 |
|---|
| 2026.02.24 | ₩3,975 | ₩3,980 | ₩3,785 | ₩3,810 | -4.15% | 32.6만 |
|---|
| 2026.02.23 | ₩3,745 | ₩4,115 | ₩3,700 | ₩3,900 | +4.14% | 81.5만 |
|---|
| 2026.02.20 | ₩4,000 | ₩4,025 | ₩3,760 | ₩3,780 | -5.50% | 88.7만 |
|---|
| 2026.02.19 | ₩4,110 | ₩4,145 | ₩3,940 | ₩4,005 | -2.55% | 50.9만 |
|---|
| 2026.02.13 | ₩4,095 | ₩4,160 | ₩3,980 | ₩4,125 | +0.73% | 40.6만 |
|---|
| 2026.02.12 | ₩4,300 | ₩4,540 | ₩4,055 | ₩4,095 | -4.77% | 55.9만 |
|---|
| 2026.02.11 | ₩4,375 | ₩4,405 | ₩4,185 | ₩4,220 | -3.54% | 26.6만 |
|---|
| 2026.02.10 | ₩4,360 | ₩4,460 | ₩4,325 | ₩4,335 | -0.57% | 20.3만 |
|---|
| 2026.02.09 | ₩4,580 | ₩4,690 | ₩4,350 | ₩4,400 | -3.93% | 29.5만 |
|---|
| 2026.02.06 | ₩4,385 | ₩4,650 | ₩4,290 | ₩4,575 | +4.33% | 37.6만 |
|---|
| 2026.02.05 | ₩4,780 | ₩4,820 | ₩4,470 | ₩4,470 | -6.49% | 33.3만 |
|---|
| 2026.02.04 | ₩4,715 | ₩4,845 | ₩4,565 | ₩4,780 | +1.38% | 43.6만 |
|---|
| 2026.02.03 | ₩4,820 | ₩4,880 | ₩4,550 | ₩4,600 | -4.56% | 39.9만 |
|---|
| 2026.02.02 | ₩4,960 | ₩5,030 | ₩4,580 | ₩4,725 | -4.74% | 70.1만 |
|---|
| 2026.01.30 | ₩5,600 | ₩5,610 | ₩4,995 | ₩5,030 | -10.18% | 95.4만 |
|---|
| 2026.01.29 | ₩5,440 | ₩6,330 | ₩5,410 | ₩5,580 | +2.57% | 228.8만 |
|---|
| 2026.01.28 | ₩5,750 | ₩6,160 | ₩5,260 | ₩5,440 | -5.39% | 155.7만 |
|---|
| 2026.01.27 | ₩5,080 | ₩6,430 | ₩4,700 | ₩5,750 | +13.19% | 978.3만 |
|---|
| 2026.01.26 | ₩4,000 | ₩5,080 | ₩3,935 | ₩5,080 | +27.00% | 174.1만 |
|---|
| 2026.01.23 | ₩3,910 | ₩3,950 | ₩3,842 | ₩3,915 | +0.13% | 11.3만 |
|---|
| 2026.01.22 | ₩4,000 | ₩4,025 | ₩3,685 | ₩3,870 | -3.25% | 26.8만 |
|---|
| 2026.01.21 | ₩4,200 | ₩4,285 | ₩3,950 | ₩3,990 | -5.00% | 26.1만 |
|---|
| 2026.01.20 | ₩4,080 | ₩4,295 | ₩4,045 | ₩4,200 | +2.94% | 22.4만 |
|---|
| 2026.01.19 | ₩4,060 | ₩4,105 | ₩3,990 | ₩4,060 | 0.00% | 13.2만 |
|---|
| 2026.01.16 | ₩4,050 | ₩4,150 | ₩4,000 | ₩4,060 | +0.25% | 15.2만 |
|---|
| 2026.01.15 | ₩4,195 | ₩4,230 | ₩4,100 | ₩4,130 | -1.55% | 10.3만 |
|---|
| 2026.01.14 | ₩4,250 | ₩4,285 | ₩4,145 | ₩4,195 | -1.29% | 11.6만 |
|---|
| 2026.01.13 | ₩4,315 | ₩4,440 | ₩4,225 | ₩4,250 | -1.51% | 7.7만 |
|---|
| 2026.01.12 | ₩4,440 | ₩4,440 | ₩4,300 | ₩4,315 | -2.82% | 13.7만 |
|---|
| 2026.01.09 | ₩4,500 | ₩4,600 | ₩4,065 | ₩4,440 | -1.33% | 35.3만 |
|---|
| 2026.01.08 | ₩4,703 | ₩4,916 | ₩4,356 | ₩4,394 | -6.56% | 64만 |
|---|
| 2026.01.07 | ₩4,470 | ₩4,689 | ₩4,309 | ₩4,665 | +4.35% | 43.4만 |
|---|
| 2026.01.06 | ₩4,684 | ₩4,812 | ₩4,399 | ₩4,470 | -4.56% | 39.3만 |
|---|
| 2026.01.05 | ₩4,456 | ₩4,869 | ₩4,352 | ₩4,689 | +5.22% | 77.8만 |
|---|
| 2026.01.02 | ₩3,891 | ₩4,499 | ₩3,891 | ₩4,356 | +11.95% | 96.4만 |
|---|
| 2025.12.30 | ₩4,050 | ₩4,105 | ₩3,965 | ₩4,050 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩3,990 | ₩4,065 | ₩3,940 | ₩4,025 | +0.88% | 17.3만 |
|---|
| 2025.12.26 | ₩3,960 | ₩4,000 | ₩3,870 | ₩3,930 | -0.76% | 20.9만 |
|---|
| 2025.12.24 | ₩4,145 | ₩4,145 | ₩3,900 | ₩3,960 | -4.46% | 29만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,375 | ₩4,000 | ₩4,070 | +1.12% | 42.2만 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,150 | ₩3,945 | ₩4,025 | -1.59% | 31.5만 |
|---|
| 2025.12.19 | ₩4,145 | ₩4,245 | ₩4,140 | ₩4,185 | +0.97% | 15.9만 |
|---|
| 2025.12.18 | ₩4,200 | ₩4,230 | ₩4,085 | ₩4,170 | -0.71% | 14.1만 |
|---|
| 2025.12.17 | ₩4,310 | ₩4,490 | ₩4,180 | ₩4,180 | -3.02% | 21.6만 |
|---|
| 2025.12.16 | ₩4,290 | ₩4,550 | ₩4,220 | ₩4,265 | -0.58% | 27.9만 |
|---|
| 2025.12.15 | ₩4,265 | ₩4,335 | ₩4,200 | ₩4,275 | +0.23% | 9만 |
|---|
| 2025.12.12 | ₩4,325 | ₩4,370 | ₩4,235 | ₩4,300 | -0.58% | 16.7만 |
|---|
| 2025.12.11 | ₩4,300 | ₩4,430 | ₩4,300 | ₩4,315 | +0.35% | 17.3만 |
|---|
| 2025.12.10 | ₩4,300 | ₩4,345 | ₩4,225 | ₩4,300 | 0.00% | 11.9만 |
|---|
| 2025.12.09 | ₩4,210 | ₩4,330 | ₩4,210 | ₩4,280 | +1.66% | 14.2만 |
|---|
| 2025.12.08 | ₩4,250 | ₩4,395 | ₩4,200 | ₩4,255 | +0.12% | 15.1만 |
|---|
| 2025.12.05 | ₩4,300 | ₩4,340 | ₩4,115 | ₩4,260 | -0.93% | 27.2만 |
|---|
| 2025.12.04 | ₩4,415 | ₩4,435 | ₩4,300 | ₩4,365 | -1.13% | 13.3만 |
|---|
| 2025.12.03 | ₩4,440 | ₩4,485 | ₩4,380 | ₩4,420 | -0.45% | 13.8만 |
|---|
| 2025.12.02 | ₩4,540 | ₩4,540 | ₩4,395 | ₩4,415 | -2.75% | 14.6만 |
|---|
| 2025.12.01 | ₩4,575 | ₩4,615 | ₩4,500 | ₩4,540 | -0.77% | 18.3만 |
|---|
| 2025.11.28 | ₩4,435 | ₩4,585 | ₩4,395 | ₩4,575 | +3.16% | 14.2만 |
|---|
| 2025.11.27 | ₩4,395 | ₩4,480 | ₩4,375 | ₩4,410 | +0.34% | 11.7만 |
|---|
| 2025.11.26 | ₩4,250 | ₩4,415 | ₩4,250 | ₩4,410 | +3.76% | 19.4만 |
|---|
| 2025.11.25 | ₩4,275 | ₩4,450 | ₩4,170 | ₩4,250 | -0.58% | 41.7만 |
|---|
| 2025.11.24 | ₩4,410 | ₩4,575 | ₩4,385 | ₩4,455 | +1.02% | 24.4만 |
|---|
| 2025.11.21 | ₩4,455 | ₩4,535 | ₩4,330 | ₩4,365 | -2.02% | 31.4만 |
|---|
| 2025.11.20 | ₩4,395 | ₩4,650 | ₩4,395 | ₩4,500 | +2.39% | 32만 |
|---|
| 2025.11.19 | ₩4,310 | ₩4,345 | ₩4,190 | ₩4,315 | +0.12% | 27만 |
|---|
| 2025.11.18 | ₩4,435 | ₩4,530 | ₩4,110 | ₩4,290 | -3.27% | 36.4만 |
|---|
| 2025.11.17 | ₩4,550 | ₩4,600 | ₩4,390 | ₩4,450 | -2.20% | 29만 |
|---|
| 2025.11.14 | ₩4,595 | ₩4,650 | ₩4,540 | ₩4,545 | -1.09% | 25.2만 |
|---|
| 2025.11.13 | ₩4,620 | ₩4,670 | ₩4,545 | ₩4,595 | -0.54% | 27.2만 |
|---|
| 2025.11.12 | ₩4,890 | ₩4,925 | ₩4,560 | ₩4,620 | -5.52% | 106.1만 |
|---|
| 2025.11.11 | ₩4,970 | ₩5,070 | ₩4,900 | ₩4,970 | 0.00% | 35.9만 |
|---|
| 2025.11.10 | ₩4,990 | ₩5,110 | ₩4,980 | ₩5,040 | +1.00% | 19.5만 |
|---|
| 2025.11.07 | ₩5,150 | ₩5,190 | ₩4,900 | ₩4,985 | -3.20% | 25.3만 |
|---|
| 2025.11.06 | ₩5,060 | ₩5,230 | ₩5,010 | ₩5,150 | +1.78% | 24.8만 |
|---|
| 2025.11.05 | ₩5,050 | ₩5,100 | ₩4,860 | ₩5,060 | +0.20% | 38.8만 |
|---|
| 2025.11.04 | ₩5,010 | ₩5,190 | ₩4,955 | ₩4,990 | -0.40% | 39.7만 |
|---|
| 2025.11.03 | ₩5,100 | ₩5,370 | ₩5,030 | ₩5,040 | -1.18% | 45.3만 |
|---|
| 2025.10.31 | ₩5,090 | ₩5,150 | ₩5,000 | ₩5,080 | -0.20% | 19.9만 |
|---|
| 2025.10.30 | ₩5,100 | ₩5,150 | ₩4,970 | ₩5,000 | -1.96% | 34.6만 |
|---|
| 2025.10.29 | ₩5,240 | ₩5,260 | ₩5,090 | ₩5,100 | -2.67% | 29.2만 |
|---|
| 2025.10.28 | ₩5,180 | ₩5,340 | ₩5,060 | ₩5,250 | +1.35% | 34만 |
|---|
| 2025.10.27 | ₩5,160 | ₩5,210 | ₩5,060 | ₩5,180 | +0.39% | 37만 |
|---|
| 2025.10.24 | ₩5,200 | ₩5,500 | ₩5,070 | ₩5,150 | -0.96% | 53.2만 |
|---|
| 2025.10.23 | ₩5,050 | ₩5,260 | ₩4,970 | ₩5,060 | +0.20% | 32.9만 |
|---|
| 2025.10.22 | ₩4,890 | ₩5,060 | ₩4,800 | ₩5,040 | +3.07% | 36.5만 |
|---|
| 2025.10.21 | ₩4,900 | ₩4,970 | ₩4,855 | ₩4,890 | -0.20% | 29.1만 |
|---|
| 2025.10.20 | ₩4,900 | ₩5,050 | ₩4,855 | ₩4,900 | 0.00% | 37.1만 |
|---|
| 2025.10.17 | ₩5,030 | ₩5,130 | ₩4,870 | ₩4,900 | -2.58% | 51.9만 |
|---|
| 2025.10.16 | ₩5,240 | ₩5,260 | ₩4,995 | ₩5,030 | -4.01% | 59.6만 |
|---|
| 2025.10.15 | ₩5,110 | ₩5,340 | ₩5,090 | ₩5,240 | +2.54% | 51.9만 |
|---|
| 2025.10.14 | ₩5,060 | ₩5,670 | ₩5,020 | ₩5,100 | +0.79% | 265.6만 |
|---|
| 2025.10.13 | ₩6,500 | ₩6,640 | ₩6,410 | ₩6,480 | -0.31% | 23.1만 |
|---|
| 2025.10.10 | ₩6,770 | ₩6,780 | ₩6,510 | ₩6,590 | -2.66% | 30.8만 |
|---|