시장 데이터를 불러오는 중
전체 종목
메디톡스 과거 주가
086900.KQ · KOSDAQ
주요 제품·사업: 의약품원료(A형,B형 보툴리늄독소 단백질치료제) 제조,연구,개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086900.KQ · KOSDAQ
주요 제품·사업: 의약품원료(A형,B형 보툴리늄독소 단백질치료제) 제조,연구,개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩67,700 | ₩67,700 | ₩65,800 | ₩65,900 | -2.66% | 1.7만 |
| 2026.10.07 | ₩68,300 | ₩68,500 | ₩67,100 | ₩67,500 | -1.17% | 1만 |
| 2026.10.06 | ₩67,000 | ₩67,900 | ₩66,900 | ₩67,500 | +0.75% | 9.2천 |
| 2026.10.02 | ₩66,900 | ₩67,400 | ₩66,600 | ₩66,600 | -0.45% | 1.8만 |
| 2026.10.01 | ₩66,500 | ₩67,500 | ₩66,100 | ₩67,400 | +1.35% | 1.1만 |
| 2026.09.30 | ₩67,200 | ₩68,200 | ₩66,400 | ₩66,500 | -1.04% | 1.3만 |
| 2026.09.29 | ₩67,500 | ₩67,700 | ₩66,400 | ₩67,100 | -0.59% | 1.5만 |
| 2026.09.28 | ₩68,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,400 |
| ₩68,700 |
| +1.03% |
| 1.8만 |
| 2026.09.23 | ₩67,700 | ₩67,900 | ₩66,900 | ₩67,400 | -0.44% | 8.7천 |
|---|
| 2026.09.22 | ₩68,300 | ₩69,200 | ₩67,200 | ₩67,300 | -1.46% | 1.9만 |
|---|
| 2026.09.21 | ₩67,300 | ₩68,200 | ₩66,500 | ₩68,100 | +1.19% | 1만 |
|---|
| 2026.09.18 | ₩67,900 | ₩68,200 | ₩66,200 | ₩67,300 | -0.88% | 2.9만 |
|---|
| 2026.09.17 | ₩68,700 | ₩68,700 | ₩67,500 | ₩67,600 | -1.60% | 7.8천 |
|---|
| 2026.09.16 | ₩68,500 | ₩68,600 | ₩67,000 | ₩67,800 | -1.02% | 1.2만 |
|---|
| 2026.09.15 | ₩68,600 | ₩69,800 | ₩68,300 | ₩68,700 | +0.15% | 7.3천 |
|---|
| 2026.09.14 | ₩69,400 | ₩69,400 | ₩67,500 | ₩68,800 | -0.86% | 1.7만 |
|---|
| 2026.09.11 | ₩68,300 | ₩69,600 | ₩67,900 | ₩69,600 | +1.90% | 1.5만 |
|---|
| 2026.09.10 | ₩69,000 | ₩70,500 | ₩67,600 | ₩69,400 | +0.58% | 3.9만 |
|---|
| 2026.09.09 | ₩69,300 | ₩69,600 | ₩68,700 | ₩68,900 | -0.58% | 1.6만 |
|---|
| 2026.09.08 | ₩69,900 | ₩70,800 | ₩69,100 | ₩69,200 | -1.00% | 1.3만 |
|---|
| 2026.09.07 | ₩69,500 | ₩70,100 | ₩68,600 | ₩69,400 | -0.14% | 1.1만 |
|---|
| 2026.09.04 | ₩69,700 | ₩71,200 | ₩68,900 | ₩69,600 | -0.14% | 2.8만 |
|---|
| 2026.09.03 | ₩73,200 | ₩73,900 | ₩68,700 | ₩69,300 | -5.33% | 6만 |
|---|
| 2026.09.02 | ₩72,000 | ₩72,900 | ₩70,800 | ₩71,200 | -1.11% | 2만 |
|---|
| 2026.09.01 | ₩69,100 | ₩73,000 | ₩69,100 | ₩73,000 | +5.64% | 3.9만 |
|---|
| 2026.08.31 | ₩70,700 | ₩70,700 | ₩67,600 | ₩68,900 | -2.55% | 18.1만 |
|---|
| 2026.08.28 | ₩66,900 | ₩71,900 | ₩66,700 | ₩71,100 | +6.28% | 3.6만 |
|---|
| 2026.08.27 | ₩68,500 | ₩68,900 | ₩66,900 | ₩66,900 | -2.34% | 2.5만 |
|---|
| 2026.08.26 | ₩67,800 | ₩68,900 | ₩67,300 | ₩68,600 | +1.18% | 3.7만 |
|---|
| 2026.08.25 | ₩67,100 | ₩67,800 | ₩65,600 | ₩67,800 | +1.04% | 2.8만 |
|---|
| 2026.08.24 | ₩67,600 | ₩68,600 | ₩67,200 | ₩67,400 | -0.30% | 2.5만 |
|---|
| 2026.08.21 | ₩70,200 | ₩70,300 | ₩66,700 | ₩67,400 | -3.99% | 3.2만 |
|---|
| 2026.08.20 | ₩69,500 | ₩71,600 | ₩69,000 | ₩71,000 | +2.16% | 3.7만 |
|---|
| 2026.08.19 | ₩70,500 | ₩70,500 | ₩68,100 | ₩68,400 | -2.98% | 2.8만 |
|---|
| 2026.08.18 | ₩77,100 | ₩77,100 | ₩70,900 | ₩71,500 | -7.26% | 3.9만 |
|---|
| 2026.08.14 | ₩77,500 | ₩78,300 | ₩75,400 | ₩76,900 | -0.77% | 1.4만 |
|---|
| 2026.08.13 | ₩77,800 | ₩78,400 | ₩75,500 | ₩76,800 | -1.29% | 2.7만 |
|---|
| 2026.08.12 | ₩79,500 | ₩80,100 | ₩76,300 | ₩77,300 | -2.77% | 2.1만 |
|---|
| 2026.08.11 | ₩78,700 | ₩79,800 | ₩75,400 | ₩78,000 | -0.89% | 2.6만 |
|---|
| 2026.08.10 | ₩80,100 | ₩81,700 | ₩78,300 | ₩80,900 | +1.00% | 1.6만 |
|---|
| 2026.08.07 | ₩78,400 | ₩81,000 | ₩77,600 | ₩79,800 | +1.79% | 1.6만 |
|---|
| 2026.08.06 | ₩76,600 | ₩79,100 | ₩76,600 | ₩79,000 | +3.13% | 1.5만 |
|---|
| 2026.08.05 | ₩77,800 | ₩79,100 | ₩76,400 | ₩76,800 | -1.29% | 2.4만 |
|---|
| 2026.08.04 | ₩71,600 | ₩78,000 | ₩71,600 | ₩76,900 | +7.40% | 2.8만 |
|---|
| 2026.08.03 | ₩70,500 | ₩74,000 | ₩70,300 | ₩72,000 | +2.13% | 2.8만 |
|---|
| 2026.07.31 | ₩71,000 | ₩72,700 | ₩70,000 | ₩72,000 | +1.41% | 1.1만 |
|---|
| 2026.07.30 | ₩66,000 | ₩72,000 | ₩66,000 | ₩70,800 | +7.27% | 3.3만 |
|---|
| 2026.07.29 | ₩70,400 | ₩73,400 | ₩66,500 | ₩68,200 | -3.13% | 3.6만 |
|---|
| 2026.07.28 | ₩70,200 | ₩73,900 | ₩70,200 | ₩71,300 | +1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩71,700 | ₩74,200 | ₩71,000 | ₩73,500 | +2.51% | 1.9만 |
|---|
| 2026.07.24 | ₩70,200 | ₩72,400 | ₩70,200 | ₩71,000 | +1.14% | 1.4만 |
|---|
| 2026.07.23 | ₩69,700 | ₩71,500 | ₩68,900 | ₩71,500 | +2.58% | 1.7만 |
|---|
| 2026.07.22 | ₩69,300 | ₩71,700 | ₩68,200 | ₩68,300 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩68,100 | ₩71,500 | ₩67,700 | ₩69,000 | +1.32% | 2.9만 |
|---|
| 2026.07.20 | ₩70,400 | ₩71,000 | ₩68,400 | ₩68,500 | -2.70% | 1.8만 |
|---|
| 2026.07.16 | ₩72,400 | ₩73,300 | ₩70,700 | ₩71,600 | -1.10% | 1.3만 |
|---|
| 2026.07.15 | ₩71,400 | ₩73,100 | ₩71,400 | ₩72,400 | +1.40% | 3.1만 |
|---|
| 2026.07.14 | ₩70,600 | ₩71,600 | ₩68,500 | ₩70,000 | -0.85% | 2.9만 |
|---|
| 2026.07.13 | ₩73,800 | ₩75,800 | ₩71,000 | ₩71,500 | -3.12% | 2.4만 |
|---|
| 2026.07.10 | ₩71,100 | ₩74,500 | ₩71,100 | ₩72,700 | +2.25% | 2.7만 |
|---|
| 2026.07.09 | ₩73,600 | ₩73,700 | ₩70,600 | ₩71,100 | -3.40% | 3.7만 |
|---|
| 2026.07.08 | ₩74,700 | ₩75,700 | ₩72,000 | ₩73,000 | -2.28% | 1.8만 |
|---|
| 2026.07.07 | ₩74,600 | ₩77,400 | ₩74,000 | ₩74,700 | +0.13% | 2.6만 |
|---|
| 2026.07.06 | ₩78,600 | ₩79,300 | ₩75,100 | ₩76,100 | -3.18% | 1.8만 |
|---|
| 2026.07.03 | ₩80,600 | ₩80,600 | ₩76,500 | ₩79,100 | -1.86% | 2.5만 |
|---|
| 2026.07.02 | ₩81,500 | ₩82,000 | ₩78,500 | ₩79,400 | -2.58% | 2.1만 |
|---|
| 2026.07.01 | ₩82,000 | ₩84,200 | ₩78,600 | ₩81,500 | -0.61% | 3.1만 |
|---|
| 2026.06.30 | ₩82,800 | ₩83,400 | ₩79,700 | ₩80,100 | -3.26% | 2.7만 |
|---|
| 2026.06.29 | ₩74,000 | ₩84,500 | ₩74,000 | ₩84,500 | +14.19% | 6만 |
|---|
| 2026.06.26 | ₩77,600 | ₩77,800 | ₩73,400 | ₩74,000 | -4.64% | 3.9만 |
|---|
| 2026.06.25 | ₩77,200 | ₩80,200 | ₩77,100 | ₩78,700 | +1.94% | 4.1만 |
|---|
| 2026.06.24 | ₩73,500 | ₩79,500 | ₩73,500 | ₩77,200 | +5.03% | 6만 |
|---|
| 2026.06.23 | ₩77,600 | ₩79,700 | ₩74,500 | ₩76,500 | -1.42% | 4.4만 |
|---|
| 2026.06.22 | ₩82,200 | ₩83,900 | ₩77,500 | ₩77,900 | -5.23% | 4.9만 |
|---|
| 2026.06.19 | ₩86,500 | ₩87,800 | ₩82,400 | ₩83,900 | -3.01% | 5만 |
|---|
| 2026.06.18 | ₩89,300 | ₩89,400 | ₩87,000 | ₩87,400 | -2.13% | 3.8만 |
|---|
| 2026.06.17 | ₩86,600 | ₩90,000 | ₩85,100 | ₩88,500 | +2.19% | 4만 |
|---|
| 2026.06.16 | ₩88,100 | ₩90,000 | ₩85,600 | ₩85,700 | -2.72% | 4.6만 |
|---|
| 2026.06.15 | ₩85,800 | ₩89,800 | ₩85,800 | ₩89,100 | +3.85% | 6.8만 |
|---|
| 2026.06.12 | ₩83,400 | ₩86,300 | ₩81,100 | ₩85,000 | +1.92% | 7.8만 |
|---|
| 2026.06.11 | ₩78,900 | ₩84,200 | ₩77,400 | ₩83,200 | +5.45% | 50.2만 |
|---|
| 2026.06.10 | ₩78,600 | ₩85,800 | ₩77,400 | ₩81,600 | +3.82% | 11.3만 |
|---|
| 2026.06.09 | ₩78,500 | ₩83,000 | ₩77,500 | ₩79,100 | +0.76% | 12만 |
|---|
| 2026.06.08 | ₩82,600 | ₩82,600 | ₩76,200 | ₩77,700 | -5.93% | 9.3만 |
|---|
| 2026.06.05 | ₩86,000 | ₩86,800 | ₩83,600 | ₩84,700 | -1.51% | 7.5만 |
|---|
| 2026.06.04 | ₩85,700 | ₩90,400 | ₩85,300 | ₩85,700 | 0.00% | 5.8만 |
|---|
| 2026.06.02 | ₩92,300 | ₩93,600 | ₩86,900 | ₩86,900 | -5.85% | 11.9만 |
|---|
| 2026.06.01 | ₩95,200 | ₩95,900 | ₩92,600 | ₩94,900 | -0.32% | 5.7만 |
|---|
| 2026.05.29 | ₩94,700 | ₩96,800 | ₩94,700 | ₩96,400 | +1.80% | 4.5만 |
|---|
| 2026.05.28 | ₩97,700 | ₩98,000 | ₩92,300 | ₩94,700 | -3.07% | 9.8만 |
|---|
| 2026.05.27 | ₩99,000 | ₩99,900 | ₩97,400 | ₩97,800 | -1.21% | 2.6만 |
|---|
| 2026.05.26 | ₩102,600 | ₩102,600 | ₩98,000 | ₩98,300 | -4.19% | 6만 |
|---|
| 2026.05.22 | ₩98,700 | ₩103,600 | ₩98,600 | ₩102,400 | +3.75% | 5.1만 |
|---|
| 2026.05.21 | ₩97,300 | ₩100,800 | ₩97,100 | ₩97,400 | +0.10% | 4.2만 |
|---|
| 2026.05.20 | ₩98,500 | ₩99,300 | ₩96,000 | ₩97,400 | -1.12% | 4만 |
|---|
| 2026.05.19 | ₩99,200 | ₩103,400 | ₩98,200 | ₩99,200 | 0.00% | 4만 |
|---|
| 2026.05.18 | ₩102,100 | ₩102,100 | ₩98,000 | ₩100,600 | -1.47% | 4만 |
|---|
| 2026.05.15 | ₩106,400 | ₩106,600 | ₩100,600 | ₩102,100 | -4.04% | 3.8만 |
|---|
| 2026.05.14 | ₩103,000 | ₩106,700 | ₩102,200 | ₩106,300 | +3.20% | 4만 |
|---|
| 2026.05.13 | ₩106,600 | ₩106,800 | ₩100,000 | ₩102,200 | -4.13% | 5.5만 |
|---|
| 2026.05.12 | ₩103,100 | ₩111,300 | ₩98,500 | ₩107,300 | +4.07% | 13.1만 |
|---|
| 2026.05.11 | ₩102,000 | ₩103,300 | ₩101,000 | ₩101,800 | -0.20% | 4.2만 |
|---|
| 2026.05.08 | ₩103,300 | ₩104,800 | ₩102,400 | ₩103,500 | +0.19% | 2.9만 |
|---|
| 2026.05.07 | ₩102,500 | ₩105,800 | ₩101,600 | ₩103,100 | +0.59% | 5.1만 |
|---|
| 2026.05.06 | ₩106,000 | ₩106,000 | ₩101,400 | ₩102,500 | -3.30% | 4.7만 |
|---|
| 2026.05.04 | ₩106,400 | ₩108,000 | ₩104,400 | ₩105,500 | -0.85% | 3.3만 |
|---|
| 2026.04.30 | ₩108,100 | ₩108,700 | ₩105,500 | ₩105,500 | -2.41% | 3.1만 |
|---|
| 2026.04.29 | ₩109,000 | ₩110,300 | ₩107,900 | ₩108,600 | -0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩107,200 | ₩108,600 | ₩107,000 | ₩107,500 | +0.28% | 3.1만 |
|---|
| 2026.04.27 | ₩108,400 | ₩110,300 | ₩108,100 | ₩108,100 | -0.28% | 2.2만 |
|---|
| 2026.04.24 | ₩105,700 | ₩109,400 | ₩105,500 | ₩107,700 | +1.89% | 2.6만 |
|---|
| 2026.04.23 | ₩107,400 | ₩107,400 | ₩105,500 | ₩107,100 | -0.28% | 2만 |
|---|
| 2026.04.22 | ₩104,000 | ₩107,300 | ₩103,100 | ₩107,300 | +3.17% | 3.6만 |
|---|
| 2026.04.21 | ₩104,700 | ₩106,000 | ₩104,000 | ₩104,000 | -0.67% | 2.6만 |
|---|
| 2026.04.20 | ₩108,600 | ₩108,600 | ₩104,500 | ₩104,500 | -3.78% | 4만 |
|---|
| 2026.04.17 | ₩106,600 | ₩110,000 | ₩106,600 | ₩107,200 | +0.56% | 4.1만 |
|---|
| 2026.04.16 | ₩107,200 | ₩108,100 | ₩106,400 | ₩106,900 | -0.28% | 4.1만 |
|---|
| 2026.04.15 | ₩102,400 | ₩106,400 | ₩101,500 | ₩106,300 | +3.81% | 6만 |
|---|
| 2026.04.14 | ₩101,200 | ₩102,200 | ₩100,900 | ₩100,900 | -0.30% | 2.4만 |
|---|
| 2026.04.13 | ₩100,200 | ₩101,500 | ₩98,800 | ₩100,200 | 0.00% | 3.2만 |
|---|
| 2026.04.10 | ₩102,900 | ₩103,500 | ₩101,300 | ₩101,900 | -0.97% | 3.4만 |
|---|
| 2026.04.09 | ₩100,100 | ₩104,500 | ₩99,100 | ₩104,500 | +4.40% | 4.4만 |
|---|
| 2026.04.08 | ₩101,400 | ₩103,000 | ₩99,800 | ₩101,700 | +0.30% | 4.5만 |
|---|
| 2026.04.07 | ₩97,600 | ₩99,700 | ₩97,100 | ₩97,600 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩98,900 | ₩99,900 | ₩96,400 | ₩97,400 | -1.52% | 3.2만 |
|---|
| 2026.04.03 | ₩99,900 | ₩100,900 | ₩99,100 | ₩99,200 | -0.70% | 1.9만 |
|---|
| 2026.04.02 | ₩105,000 | ₩105,100 | ₩98,800 | ₩99,500 | -5.24% | 6.5만 |
|---|
| 2026.04.01 | ₩103,900 | ₩104,400 | ₩102,100 | ₩104,100 | +0.19% | 2.6만 |
|---|
| 2026.03.31 | ₩100,800 | ₩103,900 | ₩99,200 | ₩101,300 | +0.50% | 3.6만 |
|---|
| 2026.03.30 | ₩101,100 | ₩102,100 | ₩100,000 | ₩101,100 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩100,800 | ₩104,100 | ₩100,800 | ₩103,600 | +2.78% | 3.4만 |
|---|
| 2026.03.26 | ₩105,300 | ₩107,500 | ₩102,500 | ₩102,500 | -2.66% | 3.2만 |
|---|
| 2026.03.25 | ₩102,700 | ₩106,200 | ₩102,700 | ₩105,800 | +3.02% | 3.1만 |
|---|
| 2026.03.24 | ₩102,200 | ₩104,000 | ₩101,700 | ₩102,700 | +0.49% | 2.6만 |
|---|
| 2026.03.23 | ₩105,000 | ₩105,500 | ₩100,800 | ₩100,900 | -3.90% | 5.1만 |
|---|
| 2026.03.20 | ₩106,700 | ₩109,500 | ₩106,700 | ₩107,600 | +0.84% | 4.1만 |
|---|
| 2026.03.19 | ₩113,000 | ₩113,100 | ₩105,500 | ₩105,700 | -6.46% | 13.7만 |
|---|
| 2026.03.18 | ₩116,200 | ₩116,500 | ₩113,500 | ₩113,900 | -1.98% | 5.6만 |
|---|
| 2026.03.17 | ₩117,700 | ₩118,500 | ₩115,000 | ₩115,400 | -1.95% | 6.8만 |
|---|
| 2026.03.16 | ₩117,700 | ₩117,900 | ₩115,300 | ₩117,100 | -0.51% | 4만 |
|---|
| 2026.03.13 | ₩117,200 | ₩118,400 | ₩115,500 | ₩118,200 | +0.85% | 2.6만 |
|---|
| 2026.03.12 | ₩119,500 | ₩120,800 | ₩117,700 | ₩118,500 | -0.84% | 4.8만 |
|---|
| 2026.03.11 | ₩122,200 | ₩125,300 | ₩120,000 | ₩120,100 | -1.72% | 5만 |
|---|
| 2026.03.10 | ₩125,200 | ₩125,700 | ₩121,500 | ₩122,200 | -2.40% | 3.5만 |
|---|
| 2026.03.09 | ₩116,100 | ₩120,800 | ₩116,100 | ₩120,700 | +3.96% | 3.9만 |
|---|
| 2026.03.06 | ₩117,000 | ₩125,600 | ₩116,500 | ₩122,900 | +5.04% | 5만 |
|---|
| 2026.03.05 | ₩118,900 | ₩125,500 | ₩116,400 | ₩120,700 | +1.51% | 7.7만 |
|---|
| 2026.03.04 | ₩122,600 | ₩124,600 | ₩113,000 | ₩113,000 | -7.83% | 9.8만 |
|---|
| 2026.03.03 | ₩128,500 | ₩133,600 | ₩126,000 | ₩126,100 | -1.87% | 8.7만 |
|---|
| 2026.02.27 | ₩126,800 | ₩128,800 | ₩126,100 | ₩128,800 | +1.58% | 3.8만 |
|---|
| 2026.02.26 | ₩132,200 | ₩132,200 | ₩129,100 | ₩129,100 | -2.34% | 4.4만 |
|---|
| 2026.02.25 | ₩131,200 | ₩131,900 | ₩129,500 | ₩130,900 | -0.23% | 3.4만 |
|---|
| 2026.02.24 | ₩130,600 | ₩132,000 | ₩129,900 | ₩131,200 | +0.46% | 2.4만 |
|---|
| 2026.02.23 | ₩133,100 | ₩133,300 | ₩130,300 | ₩131,500 | -1.20% | 3.4만 |
|---|
| 2026.02.20 | ₩134,000 | ₩134,800 | ₩131,400 | ₩132,200 | -1.34% | 2.5만 |
|---|
| 2026.02.19 | ₩131,400 | ₩134,900 | ₩128,400 | ₩134,300 | +2.21% | 7.1만 |
|---|
| 2026.02.13 | ₩132,400 | ₩132,700 | ₩129,500 | ₩130,200 | -1.66% | 2.8만 |
|---|
| 2026.02.12 | ₩131,400 | ₩133,500 | ₩130,900 | ₩133,300 | +1.45% | 3.5만 |
|---|
| 2026.02.11 | ₩131,100 | ₩132,700 | ₩130,700 | ₩131,400 | +0.23% | 2.6만 |
|---|
| 2026.02.10 | ₩130,100 | ₩133,600 | ₩130,100 | ₩131,700 | +1.23% | 2.6만 |
|---|
| 2026.02.09 | ₩128,200 | ₩131,400 | ₩128,200 | ₩130,100 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩129,000 | ₩129,900 | ₩123,500 | ₩126,400 | -2.02% | 4.4만 |
|---|
| 2026.02.05 | ₩130,600 | ₩135,300 | ₩130,000 | ₩131,900 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩131,400 | ₩135,500 | ₩130,100 | ₩133,200 | +1.37% | 5.1만 |
|---|
| 2026.02.03 | ₩133,000 | ₩133,200 | ₩129,400 | ₩131,400 | -1.20% | 4.6만 |
|---|
| 2026.02.02 | ₩130,000 | ₩134,100 | ₩128,000 | ₩128,000 | -1.54% | 7.2만 |
|---|
| 2026.01.30 | ₩139,700 | ₩140,400 | ₩134,300 | ₩134,300 | -3.87% | 8.5만 |
|---|
| 2026.01.29 | ₩137,900 | ₩141,100 | ₩132,300 | ₩138,600 | +0.51% | 12.9만 |
|---|
| 2026.01.28 | ₩132,100 | ₩138,800 | ₩130,300 | ₩138,000 | +4.47% | 16.3만 |
|---|
| 2026.01.27 | ₩126,900 | ₩132,600 | ₩126,500 | ₩129,900 | +2.36% | 9.2만 |
|---|
| 2026.01.26 | ₩124,900 | ₩128,900 | ₩124,000 | ₩127,800 | +2.32% | 14.3만 |
|---|
| 2026.01.23 | ₩120,000 | ₩126,500 | ₩118,300 | ₩124,900 | +4.08% | 10.4만 |
|---|
| 2026.01.22 | ₩117,100 | ₩120,400 | ₩116,300 | ₩120,000 | +2.48% | 5.8만 |
|---|
| 2026.01.21 | ₩117,900 | ₩118,000 | ₩114,700 | ₩118,000 | +0.08% | 5.8만 |
|---|
| 2026.01.20 | ₩116,100 | ₩118,800 | ₩116,000 | ₩118,000 | +1.64% | 4.5만 |
|---|
| 2026.01.19 | ₩119,300 | ₩120,100 | ₩115,900 | ₩116,300 | -2.51% | 6.9만 |
|---|
| 2026.01.16 | ₩119,700 | ₩121,600 | ₩118,900 | ₩119,700 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩118,500 | ₩119,700 | ₩117,300 | ₩119,700 | +1.01% | 4만 |
|---|
| 2026.01.14 | ₩118,100 | ₩120,200 | ₩118,000 | ₩118,800 | +0.59% | 4.1만 |
|---|
| 2026.01.13 | ₩118,300 | ₩119,000 | ₩117,600 | ₩118,600 | +0.25% | 2.7만 |
|---|
| 2026.01.12 | ₩119,300 | ₩119,700 | ₩117,600 | ₩118,700 | -0.50% | 3.1만 |
|---|
| 2026.01.09 | ₩120,700 | ₩122,100 | ₩119,300 | ₩120,000 | -0.58% | 3.1만 |
|---|
| 2026.01.08 | ₩118,200 | ₩120,900 | ₩116,800 | ₩120,600 | +2.03% | 5.2만 |
|---|
| 2026.01.07 | ₩120,700 | ₩121,300 | ₩118,400 | ₩119,300 | -1.16% | 3.3만 |
|---|
| 2026.01.06 | ₩119,000 | ₩121,900 | ₩118,800 | ₩121,900 | +2.44% | 3.2만 |
|---|
| 2026.01.05 | ₩123,000 | ₩123,000 | ₩118,600 | ₩119,500 | -2.85% | 4.4만 |
|---|
| 2026.01.02 | ₩119,900 | ₩123,600 | ₩119,900 | ₩122,400 | +2.09% | 2.8만 |
|---|
| 2025.12.30 | ₩119,200 | ₩123,000 | ₩119,200 | ₩120,800 | +1.34% | 3만 |
|---|
| 2025.12.29 | ₩118,100 | ₩121,000 | ₩117,000 | ₩120,300 | +1.86% | 1.9만 |
|---|
| 2025.12.26 | ₩119,400 | ₩120,000 | ₩117,600 | ₩117,600 | -1.51% | 3.7만 |
|---|
| 2025.12.24 | ₩121,200 | ₩121,900 | ₩119,000 | ₩119,200 | -1.65% | 4.2만 |
|---|
| 2025.12.23 | ₩122,400 | ₩123,800 | ₩121,500 | ₩121,500 | -0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩121,900 | ₩124,000 | ₩121,200 | ₩123,200 | +1.07% | 3.1만 |
|---|
| 2025.12.19 | ₩121,500 | ₩122,400 | ₩119,700 | ₩121,000 | -0.41% | 4.2만 |
|---|
| 2025.12.18 | ₩126,900 | ₩126,900 | ₩120,600 | ₩121,900 | -3.94% | 2.8만 |
|---|
| 2025.12.17 | ₩121,700 | ₩123,700 | ₩121,400 | ₩121,600 | -0.08% | 2만 |
|---|
| 2025.12.16 | ₩121,500 | ₩123,600 | ₩120,500 | ₩122,600 | +0.91% | 3.8만 |
|---|
| 2025.12.15 | ₩122,100 | ₩123,200 | ₩121,100 | ₩121,500 | -0.49% | 2.6만 |
|---|
| 2025.12.12 | ₩124,700 | ₩124,700 | ₩122,500 | ₩123,300 | -1.12% | 3.2만 |
|---|
| 2025.12.11 | ₩124,800 | ₩126,000 | ₩123,200 | ₩124,000 | -0.64% | 4.2만 |
|---|
| 2025.12.10 | ₩125,300 | ₩126,800 | ₩124,400 | ₩124,700 | -0.48% | 1.5만 |
|---|
| 2025.12.09 | ₩123,600 | ₩126,900 | ₩122,900 | ₩126,500 | +2.35% | 3.4만 |
|---|
| 2025.12.08 | ₩126,600 | ₩126,600 | ₩121,000 | ₩123,300 | -2.61% | 3만 |
|---|
| 2025.12.05 | ₩126,600 | ₩127,100 | ₩125,300 | ₩127,100 | +0.39% | 2.1만 |
|---|
| 2025.12.04 | ₩126,200 | ₩127,200 | ₩125,000 | ₩126,600 | +0.32% | 2.4만 |
|---|
| 2025.12.03 | ₩128,100 | ₩128,100 | ₩126,000 | ₩126,800 | -1.01% | 1.8만 |
|---|
| 2025.12.02 | ₩126,200 | ₩128,800 | ₩125,000 | ₩128,300 | +1.66% | 4만 |
|---|
| 2025.12.01 | ₩125,500 | ₩126,900 | ₩124,600 | ₩125,600 | +0.08% | 3.1만 |
|---|
| 2025.11.28 | ₩122,800 | ₩126,600 | ₩121,900 | ₩124,600 | +1.47% | 4.6만 |
|---|
| 2025.11.27 | ₩121,800 | ₩123,300 | ₩121,100 | ₩121,800 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩120,400 | ₩123,400 | ₩120,400 | ₩121,800 | +1.16% | 3만 |
|---|
| 2025.11.25 | ₩124,200 | ₩124,800 | ₩120,400 | ₩120,400 | -3.06% | 2.6만 |
|---|
| 2025.11.24 | ₩123,200 | ₩124,000 | ₩120,300 | ₩123,400 | +0.16% | 3.6만 |
|---|
| 2025.11.21 | ₩121,400 | ₩123,000 | ₩120,700 | ₩122,000 | +0.49% | 2.7만 |
|---|
| 2025.11.20 | ₩122,700 | ₩124,600 | ₩121,800 | ₩124,000 | +1.06% | 2.2만 |
|---|
| 2025.11.19 | ₩121,600 | ₩122,800 | ₩119,800 | ₩122,000 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩123,300 | ₩124,200 | ₩121,400 | ₩122,700 | -0.49% | 2.5만 |
|---|
| 2025.11.17 | ₩128,000 | ₩128,000 | ₩124,400 | ₩124,800 | -2.50% | 2.1만 |
|---|
| 2025.11.14 | ₩125,900 | ₩129,700 | ₩125,200 | ₩127,000 | +0.87% | 4.9만 |
|---|
| 2025.11.13 | ₩125,700 | ₩128,400 | ₩124,800 | ₩127,400 | +1.35% | 6.4만 |
|---|
| 2025.11.12 | ₩122,600 | ₩126,300 | ₩120,400 | ₩125,200 | +2.12% | 4.4만 |
|---|
| 2025.11.11 | ₩122,900 | ₩125,000 | ₩120,900 | ₩121,400 | -1.22% | 2.8만 |
|---|
| 2025.11.10 | ₩117,500 | ₩124,100 | ₩116,700 | ₩123,700 | +5.28% | 6.3만 |
|---|
| 2025.11.07 | ₩118,400 | ₩118,400 | ₩116,000 | ₩116,500 | -1.60% | 4.4만 |
|---|
| 2025.11.06 | ₩119,900 | ₩120,000 | ₩117,200 | ₩118,900 | -0.83% | 2.3만 |
|---|
| 2025.11.05 | ₩120,100 | ₩120,500 | ₩116,500 | ₩118,900 | -1.00% | 5.6만 |
|---|
| 2025.11.04 | ₩120,000 | ₩122,500 | ₩119,400 | ₩120,500 | +0.42% | 4.3만 |
|---|
| 2025.11.03 | ₩121,400 | ₩122,500 | ₩120,200 | ₩120,200 | -0.99% | 2.4만 |
|---|
| 2025.10.31 | ₩121,900 | ₩122,000 | ₩120,200 | ₩120,200 | -1.39% | 2만 |
|---|
| 2025.10.30 | ₩123,500 | ₩123,800 | ₩120,400 | ₩121,600 | -1.54% | 3.4만 |
|---|
| 2025.10.29 | ₩124,300 | ₩124,300 | ₩120,500 | ₩122,800 | -1.21% | 3.3만 |
|---|
| 2025.10.28 | ₩121,700 | ₩122,900 | ₩121,500 | ₩122,900 | +0.99% | 2.9만 |
|---|
| 2025.10.27 | ₩120,000 | ₩121,500 | ₩118,300 | ₩120,800 | +0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩121,300 | ₩122,000 | ₩118,800 | ₩120,000 | -1.07% | 2.5만 |
|---|
| 2025.10.23 | ₩120,200 | ₩122,900 | ₩120,200 | ₩120,500 | +0.25% | 2.4만 |
|---|
| 2025.10.22 | ₩119,100 | ₩121,300 | ₩117,900 | ₩121,200 | +1.76% | 3.1만 |
|---|
| 2025.10.21 | ₩119,900 | ₩120,100 | ₩118,500 | ₩119,100 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩117,700 | ₩120,200 | ₩117,100 | ₩119,100 | +1.19% | 3.2만 |
|---|
| 2025.10.17 | ₩118,300 | ₩119,000 | ₩117,600 | ₩117,700 | -0.51% | 4.1만 |
|---|
| 2025.10.16 | ₩118,300 | ₩120,400 | ₩117,900 | ₩119,800 | +1.27% | 3.2만 |
|---|
| 2025.10.15 | ₩117,700 | ₩119,300 | ₩117,700 | ₩118,400 | +0.59% | 2.2만 |
|---|
| 2025.10.14 | ₩118,800 | ₩119,800 | ₩117,300 | ₩118,000 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩117,700 | ₩119,300 | ₩117,600 | ₩119,200 | +1.27% | 3.1만 |
|---|
| 2025.10.10 | ₩120,400 | ₩120,400 | ₩117,900 | ₩118,600 | -1.50% | 2.9만 |
|---|