시장 데이터를 불러오는 중
전체 종목
동국제약 과거 주가
086450.KQ · KOSDAQ
주요 제품·사업: 인사돌, 복합마데카솔, 파미레이
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086450.KQ · KOSDAQ
주요 제품·사업: 인사돌, 복합마데카솔, 파미레이
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,450 | ₩23,000 | ₩22,100 | ₩22,400 | -0.22% | 31.2만 |
| 2026.10.07 | ₩22,200 | ₩23,650 | ₩22,050 | ₩22,700 | +2.25% | 64.5만 |
| 2026.10.06 | ₩22,750 | ₩22,750 | ₩21,450 | ₩21,700 | -4.62% | 46.6만 |
| 2026.10.02 | ₩22,800 | ₩23,350 | ₩22,200 | ₩22,750 | -0.22% | 76.3만 |
| 2026.10.01 | ₩21,700 | ₩22,400 | ₩21,600 | ₩22,150 | +2.07% | 44.7만 |
| 2026.09.30 | ₩21,500 | ₩22,250 | ₩21,300 | ₩21,500 | 0.00% | 42.3만 |
| 2026.09.29 | ₩20,700 | ₩21,550 | ₩20,400 | ₩21,400 | +3.38% | 32.3만 |
| 2026.09.28 | ₩21,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,000 |
| ₩21,050 |
| -2.55% |
| 24.3만 |
| 2026.09.23 | ₩20,400 | ₩22,400 | ₩20,150 | ₩21,350 | +4.66% | 82.1만 |
|---|
| 2026.09.22 | ₩21,000 | ₩21,100 | ₩20,000 | ₩20,500 | -2.38% | 37.7만 |
|---|
| 2026.09.21 | ₩20,900 | ₩21,750 | ₩20,800 | ₩21,100 | +0.96% | 35.5만 |
|---|
| 2026.09.18 | ₩21,000 | ₩21,400 | ₩20,600 | ₩20,650 | -1.67% | 32.8만 |
|---|
| 2026.09.17 | ₩20,900 | ₩21,200 | ₩20,500 | ₩21,100 | +0.96% | 28.6만 |
|---|
| 2026.09.16 | — | — | — | ₩20,850 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩20,300 | — | — |
|---|
| 2026.09.14 | ₩19,880 | ₩20,800 | ₩19,560 | ₩20,500 | +3.12% | 59.3만 |
|---|
| 2026.09.11 | ₩19,400 | ₩20,300 | ₩19,310 | ₩19,850 | +2.32% | 33.1만 |
|---|
| 2026.09.10 | ₩19,610 | ₩19,720 | ₩19,180 | ₩19,620 | +0.05% | 27.5만 |
|---|
| 2026.09.09 | ₩19,750 | ₩19,950 | ₩19,350 | ₩19,740 | -0.05% | 38.1만 |
|---|
| 2026.09.08 | ₩21,000 | ₩21,000 | ₩19,900 | ₩19,930 | -5.10% | 60.5만 |
|---|
| 2026.09.07 | ₩21,550 | ₩21,550 | ₩20,550 | ₩20,800 | -3.48% | 40.1만 |
|---|
| 2026.09.04 | ₩22,500 | ₩23,250 | ₩20,850 | ₩21,600 | -4.00% | 74.8만 |
|---|
| 2026.09.03 | ₩21,800 | ₩23,400 | ₩21,350 | ₩21,800 | 0.00% | 96.3만 |
|---|
| 2026.09.02 | ₩21,450 | ₩22,600 | ₩21,450 | ₩21,850 | +1.86% | 70.7만 |
|---|
| 2026.09.01 | ₩22,550 | ₩23,050 | ₩21,600 | ₩21,900 | -2.88% | 76.7만 |
|---|
| 2026.08.31 | ₩21,700 | ₩22,500 | ₩21,000 | ₩22,250 | +2.53% | 177.3만 |
|---|
| 2026.08.28 | ₩18,700 | ₩21,750 | ₩18,650 | ₩21,500 | +14.97% | 119.7만 |
|---|
| 2026.08.27 | ₩19,110 | ₩19,300 | ₩18,570 | ₩18,640 | -2.46% | 33.3만 |
|---|
| 2026.08.26 | ₩18,980 | ₩19,770 | ₩18,850 | ₩19,200 | +1.16% | 44만 |
|---|
| 2026.08.25 | ₩18,950 | ₩19,080 | ₩18,470 | ₩18,850 | -0.53% | 27.6만 |
|---|
| 2026.08.24 | ₩17,910 | ₩19,460 | ₩17,820 | ₩19,210 | +7.26% | 51.8만 |
|---|
| 2026.08.21 | ₩18,250 | ₩18,250 | ₩17,650 | ₩17,770 | -2.63% | 40.7만 |
|---|
| 2026.08.20 | ₩18,460 | ₩18,620 | ₩18,110 | ₩18,500 | +0.22% | 21.8만 |
|---|
| 2026.08.19 | ₩18,030 | ₩18,670 | ₩17,840 | ₩18,000 | -0.17% | 32.5만 |
|---|
| 2026.08.18 | ₩19,610 | ₩19,730 | ₩18,150 | ₩18,200 | -7.19% | 58.3만 |
|---|
| 2026.08.14 | ₩20,500 | ₩21,250 | ₩19,200 | ₩19,720 | -3.80% | 68.1만 |
|---|
| 2026.08.13 | ₩21,400 | ₩21,900 | ₩20,350 | ₩20,450 | -4.44% | 31.5만 |
|---|
| 2026.08.12 | ₩21,500 | ₩22,400 | ₩20,050 | ₩21,600 | +0.47% | 62.5만 |
|---|
| 2026.08.11 | ₩20,200 | ₩22,200 | ₩20,050 | ₩21,450 | +6.19% | 64.1만 |
|---|
| 2026.08.10 | ₩19,330 | ₩20,400 | ₩19,140 | ₩20,100 | +3.98% | 28.3만 |
|---|
| 2026.08.07 | ₩19,160 | ₩19,300 | ₩18,700 | ₩19,300 | +0.73% | 16.8만 |
|---|
| 2026.08.06 | ₩18,320 | ₩19,270 | ₩18,170 | ₩19,200 | +4.80% | 28만 |
|---|
| 2026.08.05 | ₩18,510 | ₩18,580 | ₩18,240 | ₩18,320 | -1.03% | 16.9만 |
|---|
| 2026.08.04 | ₩17,770 | ₩18,300 | ₩17,740 | ₩18,230 | +2.59% | 20만 |
|---|
| 2026.08.03 | ₩17,550 | ₩18,070 | ₩17,120 | ₩17,570 | +0.11% | 20.8만 |
|---|
| 2026.07.31 | ₩17,610 | ₩17,680 | ₩17,210 | ₩17,500 | -0.62% | 23.3만 |
|---|
| 2026.07.30 | ₩16,500 | ₩17,840 | ₩16,500 | ₩17,140 | +3.88% | 25.4만 |
|---|
| 2026.07.29 | ₩17,510 | ₩17,920 | ₩16,470 | ₩17,040 | -2.68% | 35.4만 |
|---|
| 2026.07.28 | ₩18,300 | ₩18,340 | ₩17,290 | ₩17,460 | -4.59% | 26.1만 |
|---|
| 2026.07.27 | ₩18,420 | ₩18,800 | ₩18,200 | ₩18,580 | +0.87% | 17.2만 |
|---|
| 2026.07.24 | ₩18,480 | ₩18,960 | ₩18,190 | ₩18,230 | -1.35% | 18.2만 |
|---|
| 2026.07.23 | ₩18,320 | ₩18,590 | ₩18,170 | ₩18,570 | +1.36% | 26.8만 |
|---|
| 2026.07.22 | ₩19,120 | ₩19,290 | ₩18,200 | ₩18,200 | -4.81% | 21.9만 |
|---|
| 2026.07.21 | ₩18,210 | ₩18,960 | ₩18,110 | ₩18,820 | +3.35% | 20.5만 |
|---|
| 2026.07.20 | ₩19,000 | ₩19,090 | ₩18,220 | ₩18,350 | -3.42% | 22.3만 |
|---|
| 2026.07.16 | ₩19,600 | ₩19,720 | ₩18,970 | ₩19,290 | -1.58% | 26.5만 |
|---|
| 2026.07.15 | ₩19,450 | ₩19,600 | ₩18,820 | ₩19,060 | -2.01% | 18.8만 |
|---|
| 2026.07.14 | ₩19,110 | ₩20,450 | ₩18,780 | ₩19,200 | +0.47% | 29.9만 |
|---|
| 2026.07.13 | ₩19,200 | ₩20,650 | ₩19,130 | ₩19,250 | +0.26% | 37.5만 |
|---|
| 2026.07.10 | ₩18,400 | ₩19,800 | ₩18,400 | ₩19,180 | +4.24% | 23.9만 |
|---|
| 2026.07.09 | ₩18,550 | ₩18,850 | ₩18,050 | ₩18,320 | -1.24% | 20.6만 |
|---|
| 2026.07.08 | ₩19,350 | ₩19,530 | ₩18,000 | ₩18,710 | -3.31% | 27.5만 |
|---|
| 2026.07.07 | ₩18,810 | ₩19,810 | ₩18,770 | ₩19,430 | +3.30% | 28.5만 |
|---|
| 2026.07.06 | ₩20,050 | ₩20,100 | ₩18,910 | ₩19,120 | -4.64% | 20.5만 |
|---|
| 2026.07.03 | ₩20,750 | ₩20,750 | ₩19,620 | ₩20,100 | -3.13% | 29.4만 |
|---|
| 2026.07.02 | ₩19,990 | ₩20,850 | ₩19,850 | ₩20,450 | +2.30% | 50.3만 |
|---|
| 2026.07.01 | ₩19,270 | ₩20,400 | ₩19,050 | ₩20,150 | +4.57% | 49.8만 |
|---|
| 2026.06.30 | ₩18,810 | ₩19,310 | ₩18,530 | ₩19,170 | +1.91% | 35.5만 |
|---|
| 2026.06.29 | ₩17,040 | ₩18,940 | ₩17,040 | ₩18,930 | +11.09% | 52.4만 |
|---|
| 2026.06.26 | ₩18,000 | ₩18,010 | ₩16,690 | ₩17,030 | -5.39% | 28.9만 |
|---|
| 2026.06.25 | ₩18,200 | ₩18,460 | ₩17,840 | ₩17,840 | -1.98% | 18.7만 |
|---|
| 2026.06.24 | ₩17,130 | ₩18,490 | ₩17,130 | ₩18,190 | +6.19% | 45.7만 |
|---|
| 2026.06.23 | ₩18,220 | ₩18,230 | ₩17,280 | ₩17,280 | -5.16% | 37.5만 |
|---|
| 2026.06.22 | ₩19,970 | ₩19,970 | ₩18,200 | ₩18,470 | -7.51% | 70.1만 |
|---|
| 2026.06.19 | ₩18,810 | ₩18,960 | ₩17,760 | ₩18,240 | -3.03% | 32.3만 |
|---|
| 2026.06.18 | ₩19,540 | ₩19,540 | ₩18,790 | ₩18,810 | -3.74% | 29.8만 |
|---|
| 2026.06.17 | ₩19,450 | ₩20,250 | ₩19,020 | ₩19,700 | +1.29% | 27만 |
|---|
| 2026.06.16 | ₩19,570 | ₩19,780 | ₩19,200 | ₩19,500 | -0.36% | 28.6만 |
|---|
| 2026.06.15 | ₩19,550 | ₩19,830 | ₩18,950 | ₩19,460 | -0.46% | 50.1만 |
|---|
| 2026.06.12 | ₩19,160 | ₩19,800 | ₩18,400 | ₩19,180 | +0.10% | 84.2만 |
|---|
| 2026.06.11 | ₩18,030 | ₩18,950 | ₩17,740 | ₩18,940 | +5.05% | 213.6만 |
|---|
| 2026.06.10 | ₩17,650 | ₩18,680 | ₩17,630 | ₩18,200 | +3.12% | 10 |
|---|
| 2026.06.09 | ₩16,700 | ₩18,310 | ₩16,700 | ₩17,730 | +6.17% | 67만 |
|---|
| 2026.06.08 | ₩17,100 | ₩17,160 | ₩16,460 | ₩16,540 | -3.27% | 40.9만 |
|---|
| 2026.06.05 | ₩19,150 | ₩19,160 | ₩17,720 | ₩17,740 | -7.36% | 64.4만 |
|---|
| 2026.06.04 | ₩18,660 | ₩18,790 | ₩18,080 | ₩18,530 | -0.70% | 45만 |
|---|
| 2026.06.02 | ₩19,220 | ₩19,290 | ₩18,430 | ₩18,520 | -3.64% | 38.7만 |
|---|
| 2026.06.01 | ₩19,500 | ₩19,710 | ₩18,960 | ₩19,220 | -1.44% | 43.7만 |
|---|
| 2026.05.29 | ₩20,250 | ₩20,500 | ₩19,280 | ₩19,670 | -2.86% | 32.8만 |
|---|
| 2026.05.28 | ₩20,600 | ₩20,650 | ₩19,600 | ₩20,150 | -2.18% | 33.9만 |
|---|
| 2026.05.27 | ₩21,000 | ₩21,500 | ₩20,200 | ₩20,700 | -1.43% | 41.3만 |
|---|
| 2026.05.26 | ₩22,300 | ₩22,300 | ₩21,200 | ₩21,500 | -3.59% | 41만 |
|---|
| 2026.05.22 | ₩21,050 | ₩22,650 | ₩21,050 | ₩22,300 | +5.94% | 37.1만 |
|---|
| 2026.05.21 | ₩21,100 | ₩21,600 | ₩20,650 | ₩20,900 | -0.95% | 27.1만 |
|---|
| 2026.05.20 | ₩21,300 | ₩21,350 | ₩20,350 | ₩20,850 | -2.11% | 29.2만 |
|---|
| 2026.05.19 | ₩21,600 | ₩22,000 | ₩20,700 | ₩21,400 | -0.93% | 36만 |
|---|
| 2026.05.18 | ₩23,000 | ₩23,050 | ₩21,200 | ₩21,400 | -6.96% | 40.6만 |
|---|
| 2026.05.15 | ₩22,750 | ₩23,750 | ₩22,000 | ₩22,650 | -0.44% | 62.6만 |
|---|
| 2026.05.14 | ₩21,700 | ₩22,750 | ₩21,550 | ₩22,400 | +3.23% | 34만 |
|---|
| 2026.05.13 | ₩23,250 | ₩23,300 | ₩21,450 | ₩21,650 | -6.88% | 40.9만 |
|---|
| 2026.05.12 | ₩23,000 | ₩23,150 | ₩21,650 | ₩22,300 | -3.04% | 51.4만 |
|---|
| 2026.05.11 | ₩23,300 | ₩23,750 | ₩22,850 | ₩23,000 | -1.29% | 32.1만 |
|---|
| 2026.05.08 | ₩23,700 | ₩23,700 | ₩22,950 | ₩23,100 | -2.53% | 17.7만 |
|---|
| 2026.05.07 | ₩23,800 | ₩24,350 | ₩23,250 | ₩23,300 | -2.10% | 39.3만 |
|---|
| 2026.05.06 | ₩23,800 | ₩23,800 | ₩23,000 | ₩23,350 | -1.89% | 42.7만 |
|---|
| 2026.05.04 | ₩24,200 | ₩24,450 | ₩23,600 | ₩23,750 | -1.86% | 27.8만 |
|---|
| 2026.04.30 | ₩24,450 | ₩24,550 | ₩23,700 | ₩23,900 | -2.25% | 60.4만 |
|---|
| 2026.04.29 | ₩25,100 | ₩25,450 | ₩24,500 | ₩24,600 | -1.99% | 41.3만 |
|---|
| 2026.04.28 | ₩25,300 | ₩25,300 | ₩24,700 | ₩24,900 | -1.58% | 32.9만 |
|---|
| 2026.04.27 | ₩25,900 | ₩25,950 | ₩25,200 | ₩25,300 | -2.32% | 35만 |
|---|
| 2026.04.24 | ₩25,100 | ₩26,100 | ₩25,050 | ₩25,900 | +3.19% | 67.4만 |
|---|
| 2026.04.23 | ₩25,300 | ₩25,300 | ₩24,250 | ₩24,650 | -2.57% | 33.7만 |
|---|
| 2026.04.22 | ₩25,250 | ₩26,050 | ₩24,900 | ₩24,950 | -1.19% | 45만 |
|---|
| 2026.04.21 | ₩25,500 | ₩25,500 | ₩24,600 | ₩24,950 | -2.16% | 64.6만 |
|---|
| 2026.04.20 | ₩25,950 | ₩26,000 | ₩25,300 | ₩25,500 | -1.73% | 42만 |
|---|
| 2026.04.17 | ₩26,700 | ₩27,100 | ₩25,450 | ₩25,850 | -3.18% | 54.6만 |
|---|
| 2026.04.16 | ₩27,300 | ₩27,400 | ₩26,500 | ₩26,650 | -2.38% | 56.8만 |
|---|
| 2026.04.15 | ₩26,050 | ₩27,700 | ₩25,800 | ₩27,600 | +5.95% | 112.1만 |
|---|
| 2026.04.14 | ₩25,450 | ₩25,900 | ₩24,150 | ₩25,750 | +1.18% | 110.2만 |
|---|
| 2026.04.13 | ₩25,450 | ₩25,450 | ₩24,600 | ₩25,150 | -1.18% | 52.7만 |
|---|
| 2026.04.10 | ₩26,800 | ₩26,800 | ₩24,850 | ₩25,600 | -4.48% | 209.1만 |
|---|
| 2026.04.09 | ₩28,950 | ₩29,950 | ₩28,250 | ₩28,500 | -1.55% | 130만 |
|---|
| 2026.04.08 | ₩29,250 | ₩29,400 | ₩26,450 | ₩27,750 | -5.13% | 134.7만 |
|---|
| 2026.04.07 | ₩29,800 | ₩30,250 | ₩28,100 | ₩28,800 | -3.36% | 80.8만 |
|---|
| 2026.04.06 | ₩28,650 | ₩31,250 | ₩28,650 | ₩29,900 | +4.36% | 152.9만 |
|---|
| 2026.04.03 | ₩28,550 | ₩28,700 | ₩25,900 | ₩27,400 | -4.03% | 105만 |
|---|
| 2026.04.02 | ₩28,250 | ₩30,200 | ₩27,050 | ₩27,850 | -1.42% | 175.9만 |
|---|
| 2026.04.01 | ₩24,350 | ₩30,650 | ₩23,850 | ₩29,550 | +21.36% | 438.7만 |
|---|
| 2026.03.31 | ₩23,700 | ₩24,650 | ₩23,250 | ₩23,600 | -0.42% | 102.1만 |
|---|
| 2026.03.30 | ₩22,850 | ₩23,450 | ₩21,850 | ₩23,050 | +0.88% | 115.8만 |
|---|
| 2026.03.27 | ₩20,100 | ₩22,350 | ₩20,050 | ₩22,300 | +10.95% | 121.8만 |
|---|
| 2026.03.26 | ₩19,890 | ₩20,800 | ₩19,650 | ₩20,550 | +3.32% | 64.7만 |
|---|
| 2026.03.25 | ₩18,200 | ₩20,400 | ₩18,100 | ₩20,000 | +9.89% | 75.5만 |
|---|
| 2026.03.24 | ₩18,260 | ₩18,280 | ₩17,660 | ₩18,100 | -0.88% | 15.2만 |
|---|
| 2026.03.23 | ₩18,330 | ₩18,390 | ₩17,760 | ₩17,880 | -2.45% | 18.8만 |
|---|
| 2026.03.20 | ₩18,160 | ₩19,140 | ₩18,060 | ₩18,760 | +3.30% | 39.3만 |
|---|
| 2026.03.19 | ₩18,010 | ₩18,090 | ₩17,860 | ₩17,900 | -0.61% | 19.7만 |
|---|
| 2026.03.18 | ₩18,500 | ₩18,500 | ₩18,140 | ₩18,310 | -1.03% | 22.5만 |
|---|
| 2026.03.17 | ₩18,110 | ₩18,330 | ₩17,960 | ₩18,140 | +0.17% | 29.2만 |
|---|
| 2026.03.16 | ₩18,570 | ₩18,600 | ₩17,610 | ₩17,710 | -4.63% | 38.5만 |
|---|
| 2026.03.13 | ₩18,050 | ₩18,460 | ₩17,960 | ₩18,400 | +1.94% | 21.7만 |
|---|
| 2026.03.12 | ₩18,350 | ₩18,780 | ₩18,240 | ₩18,460 | +0.60% | 29.9만 |
|---|
| 2026.03.11 | ₩19,340 | ₩19,490 | ₩18,410 | ₩18,510 | -4.29% | 39.4만 |
|---|
| 2026.03.10 | ₩19,600 | ₩19,680 | ₩19,090 | ₩19,270 | -1.68% | 29.7만 |
|---|
| 2026.03.09 | ₩18,610 | ₩19,130 | ₩18,420 | ₩18,860 | +1.34% | 23.1만 |
|---|
| 2026.03.06 | ₩18,810 | ₩19,980 | ₩18,810 | ₩19,840 | +5.48% | 53만 |
|---|
| 2026.03.05 | ₩18,860 | ₩19,350 | ₩18,260 | ₩18,700 | -0.85% | 38.3만 |
|---|
| 2026.03.04 | ₩19,130 | ₩19,390 | ₩17,590 | ₩17,620 | -7.89% | 54.7만 |
|---|
| 2026.03.03 | ₩19,970 | ₩20,550 | ₩19,680 | ₩19,680 | -1.45% | 37.1만 |
|---|
| 2026.02.27 | ₩20,550 | ₩20,750 | ₩19,990 | ₩20,400 | -0.73% | 31.1만 |
|---|
| 2026.02.26 | ₩21,500 | ₩21,500 | ₩20,350 | ₩20,450 | -4.88% | 37.8만 |
|---|
| 2026.02.25 | ₩22,050 | ₩22,100 | ₩21,050 | ₩21,200 | -3.85% | 47.9만 |
|---|
| 2026.02.24 | ₩22,450 | ₩22,500 | ₩20,850 | ₩22,000 | -2.00% | 114.6만 |
|---|
| 2026.02.23 | ₩21,000 | ₩21,250 | ₩20,150 | ₩20,550 | -2.14% | 49.1만 |
|---|
| 2026.02.20 | ₩21,200 | ₩21,200 | ₩20,200 | ₩20,500 | -3.30% | 38만 |
|---|
| 2026.02.19 | ₩18,580 | ₩20,900 | ₩18,570 | ₩20,800 | +11.95% | 144.5만 |
|---|
| 2026.02.13 | ₩18,320 | ₩18,340 | ₩18,070 | ₩18,100 | -1.20% | 17.3만 |
|---|
| 2026.02.12 | ₩18,350 | ₩18,390 | ₩18,010 | ₩18,150 | -1.09% | 17.2만 |
|---|
| 2026.02.11 | ₩18,480 | ₩18,690 | ₩18,320 | ₩18,340 | -0.76% | 14만 |
|---|
| 2026.02.10 | ₩18,030 | ₩18,650 | ₩17,880 | ₩18,490 | +2.55% | 28.2만 |
|---|
| 2026.02.09 | ₩17,670 | ₩18,000 | ₩17,630 | ₩17,980 | +1.75% | 19.4만 |
|---|
| 2026.02.06 | ₩17,790 | ₩17,790 | ₩17,150 | ₩17,450 | -1.91% | 24.3만 |
|---|
| 2026.02.05 | ₩18,250 | ₩18,510 | ₩18,000 | ₩18,030 | -1.21% | 32.1만 |
|---|
| 2026.02.04 | ₩18,120 | ₩18,330 | ₩18,000 | ₩18,320 | +1.10% | 18.4만 |
|---|
| 2026.02.03 | ₩18,410 | ₩18,440 | ₩17,900 | ₩18,170 | -1.30% | 29.1만 |
|---|
| 2026.02.02 | ₩18,410 | ₩18,620 | ₩17,850 | ₩17,900 | -2.77% | 28.8만 |
|---|
| 2026.01.30 | ₩18,800 | ₩19,200 | ₩18,700 | ₩18,790 | -0.05% | 55.1만 |
|---|
| 2026.01.29 | ₩18,630 | ₩18,900 | ₩17,940 | ₩18,780 | +0.81% | 53.8만 |
|---|
| 2026.01.28 | ₩18,190 | ₩18,470 | ₩18,140 | ₩18,440 | +1.37% | 50.7만 |
|---|
| 2026.01.27 | ₩17,750 | ₩18,240 | ₩17,620 | ₩18,000 | +1.41% | 41.7만 |
|---|
| 2026.01.26 | ₩17,150 | ₩17,690 | ₩17,140 | ₩17,690 | +3.15% | 48.7만 |
|---|
| 2026.01.23 | ₩16,610 | ₩17,080 | ₩16,600 | ₩17,080 | +2.83% | 32.9만 |
|---|
| 2026.01.22 | ₩16,480 | ₩16,740 | ₩16,410 | ₩16,590 | +0.67% | 25.4만 |
|---|
| 2026.01.21 | ₩16,530 | ₩16,700 | ₩16,260 | ₩16,600 | +0.42% | 27.5만 |
|---|
| 2026.01.20 | ₩16,450 | ₩16,760 | ₩16,400 | ₩16,660 | +1.28% | 19.1만 |
|---|
| 2026.01.19 | ₩16,490 | ₩16,520 | ₩16,410 | ₩16,420 | -0.42% | 12만 |
|---|
| 2026.01.16 | ₩16,600 | ₩16,700 | ₩16,410 | ₩16,530 | -0.42% | 17.7만 |
|---|
| 2026.01.15 | ₩16,590 | ₩16,640 | ₩16,390 | ₩16,580 | -0.06% | 16.8만 |
|---|
| 2026.01.14 | ₩16,620 | ₩16,680 | ₩16,520 | ₩16,570 | -0.30% | 14.7만 |
|---|
| 2026.01.13 | ₩16,920 | ₩16,970 | ₩16,540 | ₩16,620 | -1.77% | 24.3만 |
|---|
| 2026.01.12 | ₩16,940 | ₩16,950 | ₩16,680 | ₩16,910 | -0.18% | 21.5만 |
|---|
| 2026.01.09 | ₩17,170 | ₩17,170 | ₩16,820 | ₩16,840 | -1.92% | 24.9만 |
|---|
| 2026.01.08 | ₩17,360 | ₩17,460 | ₩17,090 | ₩17,130 | -1.32% | 17.6만 |
|---|
| 2026.01.07 | ₩17,300 | ₩17,720 | ₩17,140 | ₩17,350 | +0.29% | 26.1만 |
|---|
| 2026.01.06 | ₩17,300 | ₩17,350 | ₩17,080 | ₩17,140 | -0.92% | 14.8만 |
|---|
| 2026.01.05 | ₩17,190 | ₩17,340 | ₩17,020 | ₩17,340 | +0.87% | 18.4만 |
|---|
| 2026.01.02 | ₩17,160 | ₩17,250 | ₩17,060 | ₩17,080 | -0.47% | 16만 |
|---|
| 2025.12.30 | ₩17,390 | ₩17,390 | ₩17,100 | ₩17,150 | -1.38% | 18.5만 |
|---|
| 2025.12.29 | ₩17,430 | ₩17,460 | ₩17,110 | ₩17,380 | -0.29% | 13.8만 |
|---|
| 2025.12.26 | ₩17,770 | ₩17,780 | ₩17,320 | ₩17,420 | -1.97% | 17.2만 |
|---|
| 2025.12.24 | ₩17,690 | ₩17,760 | ₩17,580 | ₩17,690 | 0.00% | 10.7만 |
|---|
| 2025.12.23 | ₩18,020 | ₩18,060 | ₩17,650 | ₩17,750 | -1.50% | 13.7만 |
|---|
| 2025.12.22 | ₩18,040 | ₩18,070 | ₩17,840 | ₩17,950 | -0.50% | 12.5만 |
|---|
| 2025.12.19 | ₩18,080 | ₩18,100 | ₩17,690 | ₩17,880 | -1.11% | 19.5만 |
|---|
| 2025.12.18 | ₩17,980 | ₩18,090 | ₩17,850 | ₩18,060 | +0.44% | 11.9만 |
|---|
| 2025.12.17 | ₩18,370 | ₩18,780 | ₩18,040 | ₩18,200 | -0.93% | 32.5만 |
|---|
| 2025.12.16 | ₩18,220 | ₩18,450 | ₩18,160 | ₩18,320 | +0.55% | 19.1만 |
|---|
| 2025.12.15 | ₩18,330 | ₩18,350 | ₩18,100 | ₩18,230 | -0.55% | 20.2만 |
|---|
| 2025.12.12 | ₩18,880 | ₩18,880 | ₩18,300 | ₩18,530 | -1.85% | 31.4만 |
|---|
| 2025.12.11 | ₩18,950 | ₩19,100 | ₩18,680 | ₩18,920 | -0.16% | 26.7만 |
|---|
| 2025.12.10 | ₩19,000 | ₩19,010 | ₩18,650 | ₩18,860 | -0.74% | 12.4만 |
|---|
| 2025.12.09 | ₩18,760 | ₩19,140 | ₩18,620 | ₩19,030 | +1.44% | 20만 |
|---|
| 2025.12.08 | ₩18,720 | ₩18,860 | ₩18,300 | ₩18,750 | +0.16% | 14.9만 |
|---|
| 2025.12.05 | ₩18,550 | ₩18,870 | ₩18,550 | ₩18,750 | +1.08% | 11.6만 |
|---|
| 2025.12.04 | ₩19,150 | ₩19,200 | ₩18,720 | ₩18,900 | -1.31% | 14.4만 |
|---|
| 2025.12.03 | ₩19,200 | ₩19,200 | ₩18,920 | ₩19,160 | -0.21% | 16.5만 |
|---|
| 2025.12.02 | ₩18,700 | ₩19,200 | ₩18,540 | ₩19,190 | +2.62% | 32.1만 |
|---|
| 2025.12.01 | ₩18,810 | ₩18,890 | ₩18,460 | ₩18,550 | -1.38% | 13.2만 |
|---|
| 2025.11.28 | ₩18,180 | ₩18,940 | ₩18,180 | ₩18,720 | +2.97% | 30.9만 |
|---|
| 2025.11.27 | ₩18,320 | ₩18,320 | ₩17,990 | ₩18,020 | -1.64% | 11.2만 |
|---|
| 2025.11.26 | ₩17,890 | ₩18,410 | ₩17,820 | ₩18,240 | +1.96% | 13.2만 |
|---|
| 2025.11.25 | ₩18,050 | ₩18,150 | ₩17,600 | ₩17,850 | -1.11% | 18만 |
|---|
| 2025.11.24 | ₩18,450 | ₩18,520 | ₩17,780 | ₩17,900 | -2.98% | 19.2만 |
|---|
| 2025.11.21 | ₩18,250 | ₩18,500 | ₩18,080 | ₩18,250 | 0.00% | 22.7만 |
|---|
| 2025.11.20 | ₩18,820 | ₩18,900 | ₩18,570 | ₩18,610 | -1.12% | 20.1만 |
|---|
| 2025.11.19 | ₩18,890 | ₩19,060 | ₩18,300 | ₩18,550 | -1.80% | 26.8만 |
|---|
| 2025.11.18 | ₩19,360 | ₩19,460 | ₩18,840 | ₩18,930 | -2.22% | 33.9만 |
|---|
| 2025.11.17 | ₩18,400 | ₩19,500 | ₩18,290 | ₩19,300 | +4.89% | 83.3만 |
|---|
| 2025.11.14 | ₩17,850 | ₩18,490 | ₩17,820 | ₩18,000 | +0.84% | 29.5만 |
|---|
| 2025.11.13 | ₩18,000 | ₩18,430 | ₩17,910 | ₩18,040 | +0.22% | 27만 |
|---|
| 2025.11.12 | ₩17,800 | ₩18,110 | ₩17,790 | ₩18,040 | +1.35% | 26.7만 |
|---|
| 2025.11.11 | ₩17,730 | ₩17,920 | ₩17,520 | ₩17,640 | -0.51% | 15.1만 |
|---|
| 2025.11.10 | ₩17,470 | ₩17,700 | ₩17,390 | ₩17,700 | +1.32% | 12.2만 |
|---|
| 2025.11.07 | ₩17,610 | ₩17,610 | ₩17,180 | ₩17,410 | -1.14% | 23.9만 |
|---|
| 2025.11.06 | ₩17,590 | ₩17,760 | ₩17,220 | ₩17,600 | +0.06% | 15.3만 |
|---|
| 2025.11.05 | ₩17,980 | ₩17,990 | ₩17,410 | ₩17,580 | -2.22% | 28.4만 |
|---|
| 2025.11.04 | ₩17,470 | ₩17,920 | ₩17,390 | ₩17,840 | +2.12% | 25.5만 |
|---|
| 2025.11.03 | ₩17,770 | ₩17,830 | ₩17,460 | ₩17,560 | -1.18% | 17.9만 |
|---|
| 2025.10.31 | ₩17,950 | ₩17,950 | ₩17,580 | ₩17,680 | -1.50% | 20.3만 |
|---|
| 2025.10.30 | ₩18,170 | ₩18,300 | ₩17,560 | ₩17,730 | -2.42% | 28.8만 |
|---|
| 2025.10.29 | ₩18,920 | ₩18,920 | ₩18,090 | ₩18,140 | -4.12% | 32.8만 |
|---|
| 2025.10.28 | ₩18,760 | ₩18,960 | ₩18,500 | ₩18,680 | -0.43% | 38.4만 |
|---|
| 2025.10.27 | ₩17,820 | ₩18,240 | ₩17,780 | ₩18,200 | +2.13% | 26.6만 |
|---|
| 2025.10.24 | ₩18,310 | ₩18,350 | ₩17,820 | ₩17,840 | -2.57% | 26.3만 |
|---|
| 2025.10.23 | ₩18,420 | ₩18,560 | ₩18,160 | ₩18,180 | -1.30% | 17.2만 |
|---|
| 2025.10.22 | ₩18,390 | ₩18,600 | ₩18,160 | ₩18,590 | +1.09% | 14.6만 |
|---|
| 2025.10.21 | ₩18,780 | ₩18,900 | ₩18,130 | ₩18,380 | -2.13% | 32.9만 |
|---|
| 2025.10.20 | ₩18,580 | ₩18,640 | ₩18,400 | ₩18,510 | -0.38% | 21.7만 |
|---|
| 2025.10.17 | ₩18,660 | ₩18,930 | ₩18,440 | ₩18,450 | -1.13% | 27.2만 |
|---|
| 2025.10.16 | ₩19,180 | ₩19,300 | ₩18,740 | ₩18,940 | -1.25% | 32.6만 |
|---|
| 2025.10.15 | ₩18,310 | ₩19,510 | ₩18,310 | ₩19,340 | +5.63% | 49.1만 |
|---|
| 2025.10.14 | ₩18,690 | ₩18,970 | ₩18,320 | ₩18,320 | -1.98% | 18.9만 |
|---|
| 2025.10.13 | ₩18,420 | ₩18,690 | ₩18,220 | ₩18,600 | +0.98% | 11.3만 |
|---|
| 2025.10.10 | ₩19,250 | ₩19,330 | ₩18,510 | ₩18,510 | -3.84% | 29.4만 |
|---|
| 2025.10.02 | ₩19,210 | ₩19,350 | ₩19,030 | ₩19,190 | -0.10% | 13.9만 |
|---|
| 2025.10.01 | ₩19,070 | ₩19,140 | ₩18,510 | ₩19,120 | +0.26% | 14.2만 |
|---|
| 2025.09.30 | ₩18,660 | ₩19,000 | ₩18,660 | ₩18,880 | +1.18% | 14.8만 |
|---|
| 2025.09.29 | ₩18,480 | ₩18,800 | ₩18,380 | ₩18,660 | +0.97% | 8.8만 |
|---|
| 2025.09.26 | ₩18,800 | ₩18,800 | ₩18,350 | ₩18,470 | -1.76% | 15.6만 |
|---|
| 2025.09.25 | ₩19,180 | ₩19,290 | ₩18,890 | ₩19,000 | -0.94% | 16.1만 |
|---|
| 2025.09.24 | ₩19,550 | ₩19,550 | ₩19,000 | ₩19,360 | -0.97% | 20.7만 |
|---|
| 2025.09.23 | ₩19,350 | ₩19,860 | ₩19,300 | ₩19,430 | +0.41% | 29.1만 |
|---|
| 2025.09.22 | ₩20,350 | ₩20,450 | ₩18,960 | ₩19,110 | -6.09% | 100.8만 |
|---|
| 2025.09.18 | ₩19,690 | ₩19,740 | ₩18,290 | ₩18,390 | -6.60% | 63.9만 |
|---|
| 2025.09.17 | ₩19,830 | ₩19,850 | ₩19,410 | ₩19,690 | -0.71% | 14.1만 |
|---|
| 2025.09.16 | ₩19,800 | ₩19,850 | ₩19,400 | ₩19,800 | 0.00% | 19.3만 |
|---|
| 2025.09.15 | ₩19,300 | ₩20,000 | ₩19,280 | ₩19,810 | +2.64% | 25.5만 |
|---|
| 2025.09.12 | ₩19,500 | ₩19,590 | ₩19,300 | ₩19,300 | -1.03% | 16.2만 |
|---|
| 2025.09.11 | ₩18,510 | ₩19,900 | ₩18,510 | ₩19,750 | +6.70% | 74.2만 |
|---|
| 2025.09.10 | ₩17,670 | ₩18,750 | ₩17,600 | ₩18,470 | +4.53% | 80.8만 |
|---|
| 2025.09.09 | ₩17,140 | ₩17,730 | ₩17,060 | ₩17,680 | +3.15% | 38.1만 |
|---|
| 2025.09.08 | ₩17,000 | ₩17,180 | ₩17,000 | ₩17,130 | +0.76% | 12.4만 |
|---|
| 2025.09.05 | ₩17,200 | ₩17,200 | ₩16,910 | ₩16,980 | -1.28% | 6.8만 |
|---|
| 2025.09.04 | ₩17,080 | ₩17,270 | ₩17,000 | ₩17,090 | +0.06% | 11.6만 |
|---|
| 2025.09.03 | ₩16,820 | ₩17,060 | ₩16,800 | ₩17,000 | +1.07% | 7.4만 |
|---|
| 2025.09.02 | ₩16,820 | ₩16,920 | ₩16,730 | ₩16,910 | +0.54% | 4.2만 |
|---|
| 2025.09.01 | ₩16,970 | ₩17,000 | ₩16,650 | ₩16,770 | -1.18% | 10.2만 |
|---|
| 2025.08.29 | ₩17,010 | ₩17,200 | ₩16,890 | ₩16,970 | -0.24% | 7.4만 |
|---|
| 2025.08.28 | ₩17,110 | ₩17,210 | ₩17,000 | ₩17,080 | -0.18% | 10.2만 |
|---|