시장 데이터를 불러오는 중
전체 종목
휴온스글로벌 과거 주가
084110.KQ · KOSDAQ
주요 제품·사업: 의약품제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084110.KQ · KOSDAQ
주요 제품·사업: 의약품제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,750 | ₩23,850 | ₩23,000 | ₩23,100 | -2.74% | 2.6만 |
| 2026.10.07 | ₩23,250 | ₩23,950 | ₩23,050 | ₩23,950 | +3.01% | 2.7만 |
| 2026.10.06 | ₩22,900 | ₩23,300 | ₩22,550 | ₩23,250 | +1.53% | 2만 |
| 2026.10.02 | ₩22,850 | ₩23,100 | ₩22,400 | ₩22,550 | -1.31% | 1.5만 |
| 2026.10.01 | ₩21,600 | ₩23,100 | ₩21,550 | ₩22,950 | +6.25% | 2.8만 |
| 2026.09.30 | ₩22,150 | ₩22,150 | ₩21,500 | ₩21,500 | -2.93% | 1.9만 |
| 2026.09.29 | ₩21,850 | ₩22,000 | ₩21,500 | ₩21,950 | +0.46% | 2.4만 |
| 2026.09.28 | ₩21,300 | ₩21,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,300 |
| ₩21,800 |
| +2.35% |
| 1.9만 |
| 2026.09.23 | ₩21,400 | ₩21,700 | ₩21,100 | ₩21,300 | -0.47% | 2.2만 |
|---|
| 2026.09.22 | ₩21,800 | ₩22,200 | ₩21,250 | ₩21,450 | -1.61% | 4.1만 |
|---|
| 2026.09.21 | ₩21,850 | ₩22,100 | ₩21,600 | ₩21,900 | +0.23% | 1.2만 |
|---|
| 2026.09.18 | ₩22,600 | ₩22,600 | ₩21,850 | ₩21,850 | -3.32% | 15만 |
|---|
| 2026.09.17 | ₩22,050 | ₩22,350 | ₩22,000 | ₩22,200 | +0.68% | 2만 |
|---|
| 2026.09.16 | ₩22,050 | ₩22,400 | ₩21,950 | ₩22,250 | +0.91% | 2.5만 |
|---|
| 2026.09.15 | ₩22,550 | ₩22,650 | ₩22,150 | ₩22,200 | -1.55% | 2.2만 |
|---|
| 2026.09.14 | ₩21,900 | ₩22,850 | ₩21,750 | ₩22,550 | +2.97% | 3.1만 |
|---|
| 2026.09.11 | ₩22,300 | ₩22,550 | ₩22,100 | ₩22,150 | -0.67% | 1.8만 |
|---|
| 2026.09.10 | ₩22,950 | ₩23,150 | ₩22,500 | ₩22,600 | -1.53% | 3.8만 |
|---|
| 2026.09.09 | ₩22,900 | ₩23,250 | ₩22,900 | ₩23,150 | +1.09% | 2.5만 |
|---|
| 2026.09.08 | ₩23,950 | ₩23,950 | ₩23,100 | ₩23,100 | -3.55% | 3.6만 |
|---|
| 2026.09.07 | ₩23,700 | ₩24,050 | ₩23,350 | ₩23,600 | -0.42% | 3.4만 |
|---|
| 2026.09.04 | ₩24,150 | ₩24,200 | ₩23,500 | ₩23,800 | -1.45% | 3.7만 |
|---|
| 2026.09.03 | ₩24,400 | ₩24,750 | ₩23,300 | ₩23,650 | -3.07% | 7.7만 |
|---|
| 2026.09.02 | ₩25,250 | ₩25,400 | ₩24,250 | ₩24,500 | -2.97% | 8.4만 |
|---|
| 2026.09.01 | ₩26,250 | ₩27,100 | ₩25,900 | ₩26,200 | -0.19% | 7.7만 |
|---|
| 2026.08.31 | ₩28,500 | ₩28,500 | ₩25,050 | ₩26,050 | -8.60% | 12.9만 |
|---|
| 2026.08.28 | ₩30,800 | ₩30,800 | ₩28,000 | ₩28,150 | -8.60% | 21.6만 |
|---|
| 2026.08.27 | ₩30,850 | ₩30,900 | ₩30,800 | ₩30,900 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩23,100 | ₩24,200 | ₩22,800 | ₩23,800 | +3.03% | 3.1만 |
|---|
| 2026.08.25 | ₩23,200 | ₩23,200 | ₩21,950 | ₩22,850 | -1.51% | 2.5만 |
|---|
| 2026.08.24 | ₩22,500 | ₩22,800 | ₩22,100 | ₩22,800 | +1.33% | 2.4만 |
|---|
| 2026.08.21 | ₩23,100 | ₩23,250 | ₩22,050 | ₩22,650 | -1.95% | 3.5만 |
|---|
| 2026.08.20 | ₩23,350 | ₩24,100 | ₩22,950 | ₩23,500 | +0.64% | 2.7만 |
|---|
| 2026.08.19 | ₩23,200 | ₩23,550 | ₩22,750 | ₩23,200 | 0.00% | 3만 |
|---|
| 2026.08.18 | ₩25,500 | ₩25,500 | ₩23,500 | ₩23,700 | -7.06% | 4.3만 |
|---|
| 2026.08.14 | ₩25,400 | ₩25,950 | ₩25,000 | ₩25,500 | +0.39% | 2.6만 |
|---|
| 2026.08.13 | ₩25,150 | ₩25,750 | ₩24,950 | ₩25,300 | +0.60% | 3.4만 |
|---|
| 2026.08.12 | ₩25,600 | ₩25,850 | ₩24,500 | ₩25,100 | -1.95% | 4.6만 |
|---|
| 2026.08.11 | ₩25,350 | ₩26,050 | ₩25,200 | ₩25,850 | +1.97% | 4.2만 |
|---|
| 2026.08.10 | ₩25,100 | ₩25,750 | ₩24,950 | ₩25,300 | +0.80% | 3만 |
|---|
| 2026.08.07 | ₩25,600 | ₩25,900 | ₩24,500 | ₩24,850 | -2.93% | 1.4만 |
|---|
| 2026.08.06 | ₩25,250 | ₩25,900 | ₩25,050 | ₩25,300 | +0.20% | 2.2만 |
|---|
| 2026.08.05 | ₩25,250 | ₩25,650 | ₩24,800 | ₩25,300 | +0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩23,200 | ₩25,000 | ₩23,200 | ₩24,800 | +6.90% | 2.5만 |
|---|
| 2026.08.03 | ₩22,350 | ₩24,350 | ₩22,150 | ₩23,450 | +4.92% | 3.2만 |
|---|
| 2026.07.31 | ₩21,550 | ₩22,700 | ₩21,100 | ₩22,500 | +4.41% | 3.9만 |
|---|
| 2026.07.30 | ₩20,200 | ₩22,200 | ₩20,200 | ₩21,000 | +3.96% | 8.8만 |
|---|
| 2026.07.29 | ₩22,300 | ₩22,600 | ₩20,100 | ₩20,600 | -7.62% | 8.2만 |
|---|
| 2026.07.28 | ₩24,150 | ₩24,150 | ₩21,950 | ₩22,400 | -7.25% | 5.4만 |
|---|
| 2026.07.27 | ₩25,150 | ₩25,750 | ₩23,950 | ₩24,250 | -3.58% | 4.1만 |
|---|
| 2026.07.24 | ₩25,850 | ₩25,900 | ₩24,800 | ₩25,000 | -3.29% | 1.5만 |
|---|
| 2026.07.23 | ₩23,700 | ₩25,950 | ₩23,700 | ₩25,850 | +9.07% | 3.9만 |
|---|
| 2026.07.22 | ₩24,150 | ₩24,800 | ₩23,700 | ₩23,800 | -1.45% | 2.6만 |
|---|
| 2026.07.21 | ₩23,700 | ₩25,100 | ₩23,550 | ₩24,100 | +1.69% | 2.7만 |
|---|
| 2026.07.20 | ₩27,150 | ₩27,200 | ₩24,050 | ₩24,350 | -10.31% | 3.8만 |
|---|
| 2026.07.16 | ₩27,850 | ₩29,200 | ₩27,150 | ₩27,400 | -1.62% | 2.8만 |
|---|
| 2026.07.15 | ₩25,800 | ₩29,000 | ₩25,800 | ₩28,350 | +9.88% | 4만 |
|---|
| 2026.07.14 | ₩25,700 | ₩26,650 | ₩25,000 | ₩25,700 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩27,100 | ₩27,650 | ₩25,850 | ₩25,900 | -4.43% | 2.5만 |
|---|
| 2026.07.10 | ₩26,250 | ₩27,500 | ₩26,250 | ₩27,100 | +3.24% | 3만 |
|---|
| 2026.07.09 | ₩26,550 | ₩27,350 | ₩26,000 | ₩26,550 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩27,000 | ₩27,450 | ₩26,100 | ₩26,600 | -1.48% | 4.1만 |
|---|
| 2026.07.07 | ₩25,800 | ₩27,350 | ₩25,650 | ₩27,000 | +4.65% | 4.7만 |
|---|
| 2026.07.06 | ₩25,400 | ₩26,200 | ₩24,600 | ₩25,700 | +1.18% | 1.7만 |
|---|
| 2026.07.03 | ₩24,150 | ₩25,750 | ₩23,850 | ₩25,450 | +5.38% | 3만 |
|---|
| 2026.07.02 | ₩24,000 | ₩24,700 | ₩23,050 | ₩24,500 | +2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩23,600 | ₩24,700 | ₩23,100 | ₩24,150 | +2.33% | 2.9만 |
|---|
| 2026.06.30 | ₩24,600 | ₩25,100 | ₩23,250 | ₩23,600 | -4.07% | 4만 |
|---|
| 2026.06.29 | ₩22,150 | ₩24,550 | ₩22,150 | ₩24,400 | +10.16% | 8.4만 |
|---|
| 2026.06.26 | ₩23,150 | ₩23,900 | ₩22,300 | ₩22,550 | -2.59% | 5.4만 |
|---|
| 2026.06.25 | ₩24,500 | ₩25,100 | ₩23,550 | ₩23,700 | -3.27% | 2.9만 |
|---|
| 2026.06.24 | ₩23,250 | ₩24,800 | ₩22,900 | ₩24,550 | +5.59% | 4.6만 |
|---|
| 2026.06.23 | ₩24,150 | ₩24,600 | ₩23,400 | ₩23,400 | -3.11% | 4.5만 |
|---|
| 2026.06.22 | ₩25,150 | ₩25,600 | ₩24,300 | ₩24,600 | -2.19% | 3.1만 |
|---|
| 2026.06.19 | ₩26,200 | ₩26,400 | ₩25,200 | ₩25,300 | -3.44% | 5.4만 |
|---|
| 2026.06.18 | ₩27,250 | ₩27,400 | ₩26,150 | ₩26,500 | -2.75% | 6만 |
|---|
| 2026.06.17 | ₩26,950 | ₩28,350 | ₩26,300 | ₩27,350 | +1.48% | 3.7만 |
|---|
| 2026.06.16 | ₩27,200 | ₩27,400 | ₩26,450 | ₩26,850 | -1.29% | 2.2만 |
|---|
| 2026.06.15 | ₩27,800 | ₩28,400 | ₩26,950 | ₩27,100 | -2.52% | 3.5만 |
|---|
| 2026.06.12 | ₩27,150 | ₩28,200 | ₩26,800 | ₩27,350 | +0.74% | 4.1만 |
|---|
| 2026.06.11 | ₩25,750 | ₩27,000 | ₩24,950 | ₩26,600 | +3.30% | 6.8만 |
|---|
| 2026.06.10 | ₩26,950 | ₩27,750 | ₩25,950 | ₩26,850 | -0.37% | 5.3만 |
|---|
| 2026.06.09 | ₩25,400 | ₩28,000 | ₩25,400 | ₩27,450 | +8.07% | 7.4만 |
|---|
| 2026.06.08 | ₩26,500 | ₩27,200 | ₩25,100 | ₩25,100 | -5.28% | 7.1만 |
|---|
| 2026.06.05 | ₩30,050 | ₩30,300 | ₩27,700 | ₩28,200 | -6.16% | 11.8만 |
|---|
| 2026.06.04 | ₩28,850 | ₩30,000 | ₩27,900 | ₩29,650 | +2.77% | 6.8만 |
|---|
| 2026.06.02 | ₩29,100 | ₩29,250 | ₩27,550 | ₩28,500 | -2.06% | 11만 |
|---|
| 2026.06.01 | ₩30,550 | ₩31,500 | ₩29,350 | ₩29,900 | -2.13% | 10만 |
|---|
| 2026.05.29 | ₩33,050 | ₩33,050 | ₩30,400 | ₩31,050 | -6.05% | 6만 |
|---|
| 2026.05.28 | ₩32,650 | ₩34,150 | ₩32,250 | ₩32,750 | +0.31% | 6.4만 |
|---|
| 2026.05.27 | ₩35,000 | ₩35,950 | ₩33,000 | ₩33,800 | -3.43% | 10.1만 |
|---|
| 2026.05.26 | ₩37,000 | ₩37,450 | ₩35,350 | ₩35,500 | -4.05% | 8.9만 |
|---|
| 2026.05.22 | ₩34,300 | ₩36,500 | ₩34,050 | ₩36,250 | +5.69% | 10.1만 |
|---|
| 2026.05.21 | ₩32,550 | ₩34,500 | ₩32,550 | ₩34,000 | +4.45% | 10.6만 |
|---|
| 2026.05.20 | ₩35,250 | ₩35,500 | ₩31,550 | ₩32,500 | -7.80% | 23.7만 |
|---|
| 2026.05.19 | ₩36,500 | ₩37,050 | ₩34,500 | ₩35,650 | -2.33% | 22.2만 |
|---|
| 2026.05.18 | ₩36,750 | ₩39,250 | ₩35,100 | ₩37,850 | +2.99% | 17.3만 |
|---|
| 2026.05.15 | ₩40,650 | ₩41,250 | ₩36,800 | ₩37,850 | -6.89% | 18.4만 |
|---|
| 2026.05.14 | ₩42,300 | ₩42,800 | ₩40,400 | ₩40,650 | -3.90% | 12만 |
|---|
| 2026.05.13 | ₩44,600 | ₩48,100 | ₩41,800 | ₩42,400 | -4.93% | 32.8만 |
|---|
| 2026.05.12 | ₩49,650 | ₩49,750 | ₩43,450 | ₩44,050 | -11.28% | 47.4만 |
|---|
| 2026.05.11 | ₩62,000 | ₩62,000 | ₩52,400 | ₩53,300 | -14.03% | 37.9만 |
|---|
| 2026.05.08 | ₩58,600 | ₩66,000 | ₩57,200 | ₩64,800 | +10.58% | 16.6만 |
|---|
| 2026.05.07 | ₩59,900 | ₩63,100 | ₩57,300 | ₩59,900 | 0.00% | 12.2만 |
|---|
| 2026.05.06 | ₩61,200 | ₩62,000 | ₩55,200 | ₩57,200 | -6.54% | 14.7만 |
|---|
| 2026.05.04 | ₩63,100 | ₩64,600 | ₩61,600 | ₩62,000 | -1.74% | 5.1만 |
|---|
| 2026.04.30 | ₩65,900 | ₩66,600 | ₩62,600 | ₩63,100 | -4.25% | 4.7만 |
|---|
| 2026.04.29 | ₩63,400 | ₩67,700 | ₩63,300 | ₩65,700 | +3.63% | 4.4만 |
|---|
| 2026.04.28 | ₩69,700 | ₩69,700 | ₩62,800 | ₩63,200 | -9.33% | 6.3만 |
|---|
| 2026.04.27 | ₩68,300 | ₩70,400 | ₩66,800 | ₩67,400 | -1.32% | 7.2만 |
|---|
| 2026.04.24 | ₩67,100 | ₩70,100 | ₩64,400 | ₩66,500 | -0.89% | 9.1만 |
|---|
| 2026.04.23 | ₩58,300 | ₩67,200 | ₩57,600 | ₩66,800 | +14.58% | 9.8만 |
|---|
| 2026.04.22 | ₩58,700 | ₩58,700 | ₩57,300 | ₩58,200 | -0.85% | 2.3만 |
|---|
| 2026.04.21 | ₩61,400 | ₩62,000 | ₩58,200 | ₩59,000 | -3.91% | 6.8만 |
|---|
| 2026.04.20 | ₩62,500 | ₩63,800 | ₩60,900 | ₩61,300 | -1.92% | 7.2만 |
|---|
| 2026.04.17 | ₩57,300 | ₩69,500 | ₩57,300 | ₩63,200 | +10.30% | 33.9만 |
|---|
| 2026.04.16 | ₩54,700 | ₩57,000 | ₩53,200 | ₩53,600 | -2.01% | 5.7만 |
|---|
| 2026.04.15 | ₩55,200 | ₩55,200 | ₩53,000 | ₩53,700 | -2.72% | 4.2만 |
|---|
| 2026.04.14 | ₩53,500 | ₩55,300 | ₩53,400 | ₩54,100 | +1.12% | 2.9만 |
|---|
| 2026.04.13 | ₩51,000 | ₩54,200 | ₩50,600 | ₩53,300 | +4.51% | 4.2만 |
|---|
| 2026.04.10 | ₩51,500 | ₩52,600 | ₩50,600 | ₩52,100 | +1.17% | 2.7만 |
|---|
| 2026.04.09 | ₩52,100 | ₩52,200 | ₩50,300 | ₩50,300 | -3.45% | 3만 |
|---|
| 2026.04.08 | ₩53,300 | ₩54,500 | ₩51,500 | ₩52,000 | -2.44% | 4.5만 |
|---|
| 2026.04.07 | ₩54,300 | ₩54,300 | ₩51,000 | ₩51,900 | -4.42% | 9.9만 |
|---|
| 2026.04.06 | ₩56,500 | ₩56,800 | ₩52,300 | ₩53,700 | -4.96% | 4.6만 |
|---|
| 2026.04.03 | ₩56,400 | ₩58,500 | ₩56,000 | ₩56,500 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩63,300 | ₩64,100 | ₩55,400 | ₩56,100 | -11.37% | 9만 |
|---|
| 2026.04.01 | ₩67,000 | ₩67,700 | ₩61,800 | ₩62,800 | -6.27% | 11.2만 |
|---|
| 2026.03.31 | ₩68,200 | ₩69,100 | ₩64,100 | ₩66,300 | -2.79% | 5.7만 |
|---|
| 2026.03.30 | ₩68,500 | ₩69,900 | ₩66,100 | ₩67,900 | -0.88% | 2.8만 |
|---|
| 2026.03.27 | ₩70,900 | ₩71,500 | ₩68,200 | ₩70,400 | -0.71% | 3만 |
|---|
| 2026.03.26 | ₩71,900 | ₩74,200 | ₩70,500 | ₩71,300 | -0.83% | 4.1만 |
|---|
| 2026.03.25 | ₩66,200 | ₩71,700 | ₩65,800 | ₩70,200 | +6.04% | 4.6만 |
|---|
| 2026.03.24 | ₩64,900 | ₩67,400 | ₩64,900 | ₩66,100 | +1.85% | 2.5만 |
|---|
| 2026.03.23 | ₩66,200 | ₩66,200 | ₩62,000 | ₩64,200 | -3.02% | 6.7만 |
|---|
| 2026.03.20 | ₩68,400 | ₩69,700 | ₩65,600 | ₩67,500 | -1.32% | 4.4만 |
|---|
| 2026.03.19 | ₩70,600 | ₩71,100 | ₩65,000 | ₩68,200 | -3.40% | 10.7만 |
|---|
| 2026.03.18 | ₩71,500 | ₩73,700 | ₩70,700 | ₩72,300 | +1.12% | 2.7만 |
|---|
| 2026.03.17 | ₩74,200 | ₩74,500 | ₩70,600 | ₩72,000 | -2.96% | 4.6만 |
|---|
| 2026.03.16 | ₩73,700 | ₩76,000 | ₩71,000 | ₩74,400 | +0.95% | 9.3만 |
|---|
| 2026.03.13 | ₩73,300 | ₩76,200 | ₩72,800 | ₩75,300 | +2.73% | 4.1만 |
|---|
| 2026.03.12 | ₩73,200 | ₩76,000 | ₩69,100 | ₩75,000 | +2.46% | 5.2만 |
|---|
| 2026.03.11 | ₩72,400 | ₩76,700 | ₩68,300 | ₩73,600 | +1.66% | 14.2만 |
|---|
| 2026.03.10 | ₩65,900 | ₩70,300 | ₩65,200 | ₩69,700 | +5.77% | 11.2만 |
|---|
| 2026.03.09 | ₩60,400 | ₩64,000 | ₩59,400 | ₩63,900 | +5.79% | 8.7만 |
|---|
| 2026.03.06 | ₩62,500 | ₩65,600 | ₩60,600 | ₩63,000 | +0.80% | 6.3만 |
|---|
| 2026.03.05 | ₩55,700 | ₩65,300 | ₩55,700 | ₩63,400 | +13.82% | 11.1만 |
|---|
| 2026.03.04 | ₩59,000 | ₩59,000 | ₩51,000 | ₩53,000 | -10.17% | 12.8만 |
|---|
| 2026.03.03 | ₩61,200 | ₩62,400 | ₩59,800 | ₩61,200 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩62,300 | ₩63,200 | ₩60,300 | ₩63,200 | +1.44% | 5.6만 |
|---|
| 2026.02.26 | ₩63,300 | ₩63,700 | ₩59,500 | ₩63,000 | -0.47% | 6.7만 |
|---|
| 2026.02.25 | ₩59,000 | ₩66,000 | ₩58,100 | ₩63,300 | +7.29% | 16.4만 |
|---|
| 2026.02.24 | ₩57,600 | ₩59,400 | ₩56,500 | ₩58,500 | +1.56% | 4.2만 |
|---|
| 2026.02.23 | ₩52,900 | ₩59,300 | ₩52,900 | ₩57,000 | +7.75% | 10.4만 |
|---|
| 2026.02.20 | ₩53,600 | ₩54,000 | ₩50,900 | ₩52,900 | -1.31% | 5.2만 |
|---|
| 2026.02.19 | ₩53,600 | ₩54,700 | ₩52,900 | ₩54,100 | +0.93% | 3.7만 |
|---|
| 2026.02.13 | ₩53,200 | ₩53,300 | ₩52,000 | ₩52,300 | -1.69% | 1.8만 |
|---|
| 2026.02.12 | ₩51,800 | ₩53,000 | ₩50,900 | ₩52,600 | +1.54% | 2.2만 |
|---|
| 2026.02.11 | ₩51,000 | ₩52,200 | ₩50,500 | ₩51,600 | +1.18% | 4.4만 |
|---|
| 2026.02.10 | ₩52,300 | ₩52,700 | ₩51,700 | ₩52,100 | -0.38% | 1만 |
|---|
| 2026.02.09 | ₩50,700 | ₩52,900 | ₩50,700 | ₩52,300 | +3.16% | 3.4만 |
|---|
| 2026.02.06 | ₩49,150 | ₩51,000 | ₩47,500 | ₩51,000 | +3.76% | 4.6만 |
|---|
| 2026.02.05 | ₩50,600 | ₩52,100 | ₩50,100 | ₩50,200 | -0.79% | 3.7만 |
|---|
| 2026.02.04 | ₩51,100 | ₩52,600 | ₩50,400 | ₩51,100 | 0.00% | 3만 |
|---|
| 2026.02.03 | ₩51,900 | ₩53,500 | ₩50,100 | ₩51,800 | -0.19% | 3.3만 |
|---|
| 2026.02.02 | ₩49,850 | ₩54,800 | ₩48,900 | ₩50,400 | +1.10% | 9.3만 |
|---|
| 2026.01.30 | ₩51,100 | ₩52,500 | ₩50,500 | ₩50,800 | -0.59% | 3.1만 |
|---|
| 2026.01.29 | ₩52,000 | ₩52,300 | ₩49,600 | ₩51,500 | -0.96% | 8만 |
|---|
| 2026.01.28 | ₩52,500 | ₩52,700 | ₩50,900 | ₩51,300 | -2.29% | 2.9만 |
|---|
| 2026.01.27 | ₩49,650 | ₩52,200 | ₩49,650 | ₩51,900 | +4.53% | 4.1만 |
|---|
| 2026.01.26 | ₩50,900 | ₩51,500 | ₩49,900 | ₩50,900 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩50,000 | ₩51,700 | ₩49,900 | ₩50,200 | +0.40% | 4.8만 |
|---|
| 2026.01.22 | ₩49,000 | ₩51,200 | ₩48,500 | ₩50,900 | +3.88% | 6만 |
|---|
| 2026.01.21 | ₩47,750 | ₩49,600 | ₩47,350 | ₩48,550 | +1.68% | 7.1만 |
|---|
| 2026.01.20 | ₩45,700 | ₩50,600 | ₩45,700 | ₩49,350 | +7.99% | 8.5만 |
|---|
| 2026.01.19 | ₩47,800 | ₩47,800 | ₩45,900 | ₩46,300 | -3.14% | 4.4만 |
|---|
| 2026.01.16 | ₩46,950 | ₩47,950 | ₩45,500 | ₩46,700 | -0.53% | 6.8만 |
|---|
| 2026.01.15 | ₩48,100 | ₩48,600 | ₩47,150 | ₩47,250 | -1.77% | 3.5만 |
|---|
| 2026.01.14 | ₩48,700 | ₩49,050 | ₩47,950 | ₩48,250 | -0.92% | 2.9만 |
|---|
| 2026.01.13 | ₩49,350 | ₩49,350 | ₩47,650 | ₩48,500 | -1.72% | 3.8만 |
|---|
| 2026.01.12 | ₩52,200 | ₩52,700 | ₩48,850 | ₩49,100 | -5.94% | 5.1만 |
|---|
| 2026.01.09 | ₩49,250 | ₩52,800 | ₩48,850 | ₩51,100 | +3.76% | 9.7만 |
|---|
| 2026.01.08 | ₩49,150 | ₩49,550 | ₩47,500 | ₩48,350 | -1.63% | 2.6만 |
|---|
| 2026.01.07 | ₩49,500 | ₩49,500 | ₩46,950 | ₩48,000 | -3.03% | 5만 |
|---|
| 2026.01.06 | ₩49,900 | ₩49,900 | ₩48,200 | ₩48,800 | -2.20% | 4.1만 |
|---|
| 2026.01.05 | ₩50,700 | ₩50,700 | ₩49,200 | ₩49,800 | -1.78% | 2.1만 |
|---|
| 2026.01.02 | ₩51,200 | ₩53,500 | ₩49,200 | ₩50,400 | -1.56% | 5.1만 |
|---|
| 2025.12.30 | ₩48,900 | ₩53,000 | ₩48,900 | ₩51,200 | +4.70% | 7.7만 |
|---|
| 2025.12.29 | ₩48,700 | ₩49,600 | ₩48,000 | ₩49,050 | +0.72% | 3.3만 |
|---|
| 2025.12.26 | ₩48,900 | ₩49,000 | ₩47,150 | ₩48,200 | -1.43% | 3.8만 |
|---|
| 2025.12.24 | ₩49,000 | ₩49,100 | ₩47,900 | ₩48,400 | -1.22% | 3.7만 |
|---|
| 2025.12.23 | ₩49,950 | ₩49,950 | ₩48,300 | ₩48,950 | -2.00% | 4.6만 |
|---|
| 2025.12.22 | ₩51,900 | ₩51,900 | ₩49,700 | ₩49,750 | -4.14% | 4.1만 |
|---|
| 2025.12.19 | ₩51,400 | ₩51,700 | ₩49,700 | ₩50,400 | -1.95% | 4.6만 |
|---|
| 2025.12.18 | ₩51,900 | ₩52,000 | ₩50,000 | ₩50,500 | -2.70% | 3.5만 |
|---|
| 2025.12.17 | ₩52,600 | ₩53,300 | ₩50,800 | ₩51,500 | -2.09% | 3.7만 |
|---|
| 2025.12.16 | ₩53,500 | ₩54,000 | ₩51,400 | ₩51,700 | -3.36% | 5.5만 |
|---|
| 2025.12.15 | ₩55,500 | ₩55,500 | ₩53,000 | ₩54,200 | -2.34% | 7.8만 |
|---|
| 2025.12.12 | ₩57,000 | ₩59,600 | ₩54,700 | ₩55,500 | -2.63% | 8.4만 |
|---|
| 2025.12.11 | ₩58,300 | ₩60,300 | ₩56,500 | ₩57,800 | -0.86% | 4.5만 |
|---|
| 2025.12.10 | ₩58,900 | ₩59,700 | ₩57,400 | ₩57,500 | -2.38% | 4.4만 |
|---|
| 2025.12.09 | ₩58,000 | ₩58,000 | ₩55,500 | ₩56,800 | -2.07% | 1.6만 |
|---|
| 2025.12.08 | ₩56,900 | ₩58,700 | ₩56,500 | ₩57,100 | +0.35% | 3.9만 |
|---|
| 2025.12.05 | ₩55,000 | ₩57,600 | ₩53,600 | ₩57,500 | +4.55% | 6.9만 |
|---|
| 2025.12.04 | ₩52,300 | ₩54,900 | ₩51,100 | ₩54,200 | +3.63% | 4.7만 |
|---|
| 2025.12.03 | ₩52,700 | ₩53,500 | ₩51,700 | ₩53,200 | +0.95% | 3.7만 |
|---|
| 2025.12.02 | ₩54,100 | ₩57,500 | ₩52,300 | ₩52,800 | -2.40% | 3.4만 |
|---|
| 2025.12.01 | ₩55,800 | ₩58,000 | ₩54,100 | ₩54,600 | -2.15% | 4.4만 |
|---|
| 2025.11.28 | ₩50,800 | ₩55,500 | ₩50,800 | ₩54,600 | +7.48% | 8.5만 |
|---|
| 2025.11.27 | ₩49,450 | ₩51,800 | ₩49,250 | ₩50,800 | +2.73% | 3.6만 |
|---|
| 2025.11.26 | ₩46,900 | ₩50,500 | ₩46,650 | ₩49,700 | +5.97% | 8.2만 |
|---|
| 2025.11.25 | ₩49,100 | ₩49,800 | ₩47,100 | ₩47,200 | -3.87% | 4.9만 |
|---|
| 2025.11.24 | ₩52,500 | ₩52,500 | ₩47,300 | ₩48,750 | -7.14% | 12.9만 |
|---|
| 2025.11.21 | ₩52,200 | ₩52,500 | ₩50,000 | ₩51,900 | -0.57% | 9.8만 |
|---|
| 2025.11.20 | ₩54,400 | ₩55,300 | ₩53,500 | ₩53,900 | -0.92% | 2.9만 |
|---|
| 2025.11.19 | ₩55,700 | ₩55,900 | ₩52,600 | ₩53,700 | -3.59% | 3만 |
|---|
| 2025.11.18 | ₩58,700 | ₩59,100 | ₩54,100 | ₩55,000 | -6.30% | 7.8만 |
|---|
| 2025.11.17 | ₩53,800 | ₩59,400 | ₩53,500 | ₩58,800 | +9.29% | 11.3만 |
|---|
| 2025.11.14 | ₩51,400 | ₩55,800 | ₩51,100 | ₩54,100 | +5.25% | 16.3만 |
|---|
| 2025.11.13 | ₩55,500 | ₩57,500 | ₩55,000 | ₩55,900 | +0.72% | 7만 |
|---|
| 2025.11.12 | ₩54,100 | ₩56,700 | ₩53,900 | ₩55,900 | +3.33% | 8.7만 |
|---|
| 2025.11.11 | ₩58,600 | ₩58,600 | ₩53,700 | ₩53,900 | -8.02% | 10.3만 |
|---|
| 2025.11.10 | ₩58,400 | ₩59,600 | ₩57,000 | ₩57,700 | -1.20% | 4.2만 |
|---|
| 2025.11.07 | ₩60,300 | ₩60,800 | ₩56,500 | ₩57,600 | -4.48% | 9.6만 |
|---|
| 2025.11.06 | ₩60,500 | ₩63,300 | ₩58,000 | ₩61,500 | +1.65% | 12.1만 |
|---|
| 2025.11.05 | ₩63,800 | ₩64,200 | ₩57,200 | ₩60,000 | -5.96% | 16.5만 |
|---|
| 2025.11.04 | ₩54,000 | ₩65,900 | ₩53,600 | ₩62,100 | +15.00% | 38.4만 |
|---|
| 2025.11.03 | ₩54,500 | ₩54,600 | ₩51,000 | ₩54,000 | -0.92% | 3.9만 |
|---|
| 2025.10.31 | ₩54,300 | ₩55,200 | ₩53,000 | ₩54,500 | +0.37% | 4.2만 |
|---|
| 2025.10.30 | ₩55,600 | ₩56,700 | ₩53,100 | ₩53,200 | -4.32% | 6.5만 |
|---|
| 2025.10.29 | ₩58,600 | ₩60,500 | ₩55,300 | ₩55,300 | -5.63% | 9.1만 |
|---|
| 2025.10.28 | ₩57,800 | ₩60,500 | ₩56,900 | ₩58,300 | +0.87% | 8.7만 |
|---|
| 2025.10.27 | ₩57,200 | ₩59,400 | ₩57,100 | ₩57,200 | 0.00% | 5.4만 |
|---|
| 2025.10.24 | ₩59,900 | ₩60,000 | ₩57,600 | ₩57,600 | -3.84% | 6.2만 |
|---|
| 2025.10.23 | ₩58,000 | ₩60,100 | ₩58,000 | ₩58,600 | +1.03% | 4.8만 |
|---|
| 2025.10.22 | ₩59,000 | ₩60,400 | ₩56,200 | ₩59,300 | +0.51% | 8.1만 |
|---|
| 2025.10.21 | ₩54,200 | ₩60,600 | ₩53,000 | ₩59,000 | +8.86% | 21.1만 |
|---|
| 2025.10.20 | ₩57,300 | ₩59,800 | ₩52,300 | ₩53,100 | -7.33% | 18.1만 |
|---|
| 2025.10.17 | ₩58,500 | ₩60,000 | ₩54,300 | ₩56,600 | -3.25% | 24.9만 |
|---|
| 2025.10.16 | ₩49,050 | ₩59,300 | ₩48,800 | ₩58,500 | +19.27% | 33.9만 |
|---|
| 2025.10.15 | ₩43,850 | ₩50,000 | ₩43,850 | ₩49,100 | +11.97% | 21.1만 |
|---|
| 2025.10.14 | ₩43,950 | ₩44,950 | ₩42,900 | ₩43,850 | -0.23% | 5.6만 |
|---|
| 2025.10.13 | ₩44,000 | ₩44,450 | ₩43,100 | ₩43,950 | -0.11% | 5만 |
|---|
| 2025.10.10 | ₩46,600 | ₩46,600 | ₩43,850 | ₩44,150 | -5.26% | 7만 |
|---|