시장 데이터를 불러오는 중
전체 종목
펩트론 과거 주가
087010.KQ · KOSDAQ
주요 제품·사업: 약효지속성 의약품 및 펩타이드 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
087010.KQ · KOSDAQ
주요 제품·사업: 약효지속성 의약품 및 펩타이드 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩98,300 | ₩99,100 | ₩91,500 | ₩91,500 | -6.92% | 60.1만 |
| 2026.10.07 | ₩130,800 | ₩136,500 | ₩125,550 | ₩130,600 | -0.15% | 115.2만 |
| 2026.10.06 | ₩128,300 | ₩133,300 | ₩127,100 | ₩130,600 | +1.79% | 14.4만 |
| 2026.10.02 | ₩142,600 | ₩145,200 | ₩129,400 | ₩129,500 | -9.19% | 21.3만 |
| 2026.10.01 | ₩131,200 | ₩142,600 | ₩130,400 | ₩142,500 | +8.61% | 16.3만 |
| 2026.09.30 | ₩130,000 | ₩135,900 | ₩127,400 | ₩131,600 | +1.23% | 11.5만 |
| 2026.09.29 | ₩134,300 | ₩135,300 | ₩125,100 | ₩131,900 | -1.79% | 20.4만 |
| 2026.09.28 | ₩144,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,200 |
| ₩137,300 |
| -4.79% |
| 13만 |
| 2026.09.23 | ₩143,400 | ₩148,400 | ₩142,600 | ₩145,500 | +1.46% | 9만 |
|---|
| 2026.09.22 | ₩158,600 | ₩158,600 | ₩141,700 | ₩142,000 | -10.47% | 24.5만 |
|---|
| 2026.09.21 | ₩160,100 | ₩162,000 | ₩158,000 | ₩161,400 | +0.81% | 7.3만 |
|---|
| 2026.09.18 | ₩150,600 | ₩156,000 | ₩149,100 | ₩156,000 | +3.59% | 10.8만 |
|---|
| 2026.09.17 | ₩147,800 | ₩152,700 | ₩145,900 | ₩147,900 | +0.07% | 6.2만 |
|---|
| 2026.09.16 | ₩148,500 | ₩148,800 | ₩142,200 | ₩146,500 | -1.35% | 10.5만 |
|---|
| 2026.09.15 | ₩146,700 | ₩155,000 | ₩142,000 | ₩150,800 | +2.79% | 19만 |
|---|
| 2026.09.14 | ₩141,800 | ₩143,000 | ₩138,100 | ₩139,100 | -1.90% | 11.8만 |
|---|
| 2026.09.11 | ₩144,900 | ₩148,400 | ₩144,400 | ₩146,000 | +0.76% | 7.6만 |
|---|
| 2026.09.10 | ₩143,400 | ₩151,600 | ₩141,200 | ₩151,600 | +5.72% | 23.2만 |
|---|
| 2026.09.09 | ₩145,500 | ₩150,000 | ₩144,100 | ₩146,500 | +0.69% | 11.1만 |
|---|
| 2026.09.08 | ₩160,200 | ₩160,300 | ₩147,200 | ₩147,200 | -8.11% | 19.2만 |
|---|
| 2026.09.07 | ₩161,300 | ₩167,500 | ₩155,500 | ₩160,200 | -0.68% | 9.3만 |
|---|
| 2026.09.04 | ₩148,000 | ₩162,400 | ₩147,400 | ₩157,300 | +6.28% | 12.9만 |
|---|
| 2026.09.03 | ₩158,900 | ₩160,200 | ₩145,300 | ₩146,600 | -7.74% | 15.8만 |
|---|
| 2026.09.02 | ₩157,500 | ₩168,600 | ₩154,200 | ₩157,500 | 0.00% | 16.6만 |
|---|
| 2026.09.01 | ₩180,200 | ₩183,100 | ₩161,500 | ₩165,500 | -8.16% | 21.7만 |
|---|
| 2026.08.31 | ₩192,300 | ₩192,500 | ₩176,200 | ₩183,200 | -4.73% | 14.4만 |
|---|
| 2026.08.28 | ₩185,500 | ₩192,900 | ₩184,700 | ₩192,400 | +3.72% | 8.7만 |
|---|
| 2026.08.27 | ₩180,200 | ₩189,800 | ₩180,200 | ₩188,200 | +4.44% | 7.9만 |
|---|
| 2026.08.26 | ₩184,400 | ₩189,800 | ₩183,500 | ₩185,000 | +0.33% | 7.9만 |
|---|
| 2026.08.25 | ₩179,600 | ₩184,100 | ₩174,400 | ₩183,200 | +2.00% | 9.1만 |
|---|
| 2026.08.24 | ₩178,700 | ₩186,000 | ₩176,600 | ₩182,900 | +2.35% | 10.9만 |
|---|
| 2026.08.21 | ₩181,900 | ₩183,400 | ₩175,600 | ₩178,600 | -1.81% | 10.3만 |
|---|
| 2026.08.20 | ₩190,800 | ₩192,700 | ₩183,800 | ₩185,900 | -2.57% | 11.6만 |
|---|
| 2026.08.19 | ₩179,300 | ₩193,400 | ₩175,000 | ₩185,900 | +3.68% | 10.5만 |
|---|
| 2026.08.18 | ₩192,500 | ₩197,350 | ₩179,200 | ₩180,000 | -6.49% | 15만 |
|---|
| 2026.08.14 | ₩196,700 | ₩203,500 | ₩186,900 | ₩194,000 | -1.37% | 13.5만 |
|---|
| 2026.08.13 | ₩184,000 | ₩207,000 | ₩183,700 | ₩196,700 | +6.90% | 20.8만 |
|---|
| 2026.08.12 | ₩181,200 | ₩188,900 | ₩177,000 | ₩186,400 | +2.87% | 12.4만 |
|---|
| 2026.08.11 | ₩180,800 | ₩186,000 | ₩174,300 | ₩184,400 | +1.99% | 16.4만 |
|---|
| 2026.08.10 | ₩185,100 | ₩196,200 | ₩178,000 | ₩183,100 | -1.08% | 29.2만 |
|---|
| 2026.08.07 | ₩177,300 | ₩183,200 | ₩169,300 | ₩181,800 | +2.54% | 16.8만 |
|---|
| 2026.08.06 | ₩176,900 | ₩183,900 | ₩170,700 | ₩178,000 | +0.62% | 23.7만 |
|---|
| 2026.08.05 | ₩171,800 | ₩176,200 | ₩165,500 | ₩171,500 | -0.17% | 22.7만 |
|---|
| 2026.08.04 | ₩161,600 | ₩188,800 | ₩158,600 | ₩173,800 | +7.55% | 50.5만 |
|---|
| 2026.08.03 | ₩131,100 | ₩166,100 | ₩129,700 | ₩166,100 | +26.70% | 26.5만 |
|---|
| 2026.07.31 | ₩124,100 | ₩132,000 | ₩120,200 | ₩127,800 | +2.98% | 18.2만 |
|---|
| 2026.07.30 | ₩133,900 | ₩136,800 | ₩120,400 | ₩120,800 | -9.78% | 20.1만 |
|---|
| 2026.07.29 | ₩143,000 | ₩144,400 | ₩124,300 | ₩135,300 | -5.38% | 33.7만 |
|---|
| 2026.07.28 | ₩124,800 | ₩148,200 | ₩116,700 | ₩143,000 | +14.58% | 27.2만 |
|---|
| 2026.07.27 | ₩126,000 | ₩132,200 | ₩119,800 | ₩128,900 | +2.30% | 29만 |
|---|
| 2026.07.24 | ₩106,100 | ₩115,000 | ₩104,300 | ₩113,300 | +6.79% | 18.5만 |
|---|
| 2026.07.23 | ₩103,500 | ₩108,800 | ₩102,500 | ₩108,800 | +5.12% | 16.2만 |
|---|
| 2026.07.22 | ₩108,100 | ₩111,100 | ₩103,100 | ₩103,600 | -4.16% | 16.2만 |
|---|
| 2026.07.21 | ₩108,000 | ₩108,700 | ₩100,800 | ₩106,300 | -1.57% | 18.8만 |
|---|
| 2026.07.20 | ₩113,400 | ₩114,900 | ₩108,200 | ₩108,500 | -4.32% | 14.9만 |
|---|
| 2026.07.16 | ₩127,400 | ₩128,100 | ₩116,800 | ₩119,200 | -6.44% | 21.9만 |
|---|
| 2026.07.15 | ₩115,100 | ₩137,500 | ₩114,300 | ₩130,000 | +12.95% | 62.1만 |
|---|
| 2026.07.14 | ₩108,000 | ₩111,300 | ₩98,000 | ₩110,000 | +1.85% | 47.1만 |
|---|
| 2026.07.13 | ₩109,000 | ₩122,200 | ₩104,000 | ₩108,200 | -0.73% | 97.7만 |
|---|
| 2026.07.10 | ₩111,600 | ₩122,700 | ₩111,600 | ₩111,600 | 0.00% | 203.2만 |
|---|
| 2026.07.09 | ₩161,100 | ₩164,700 | ₩150,100 | ₩159,300 | -1.12% | 23.5만 |
|---|
| 2026.07.08 | ₩179,000 | ₩180,000 | ₩155,300 | ₩160,400 | -10.39% | 19.8만 |
|---|
| 2026.07.07 | ₩185,400 | ₩198,900 | ₩175,800 | ₩181,200 | -2.27% | 12.6만 |
|---|
| 2026.07.06 | ₩183,000 | ₩196,900 | ₩178,900 | ₩187,700 | +2.57% | 13.3만 |
|---|
| 2026.07.03 | ₩179,900 | ₩183,300 | ₩168,300 | ₩180,700 | +0.44% | 11.1만 |
|---|
| 2026.07.02 | ₩180,200 | ₩188,700 | ₩177,000 | ₩178,100 | -1.17% | 9.8만 |
|---|
| 2026.07.01 | ₩184,400 | ₩193,700 | ₩177,000 | ₩181,700 | -1.46% | 18.2만 |
|---|
| 2026.06.30 | ₩198,500 | ₩201,000 | ₩180,600 | ₩184,300 | -7.15% | 18.7만 |
|---|
| 2026.06.29 | ₩173,800 | ₩204,000 | ₩173,800 | ₩199,800 | +14.96% | 25.1만 |
|---|
| 2026.06.26 | ₩179,200 | ₩180,800 | ₩162,500 | ₩167,000 | -6.81% | 32.4만 |
|---|
| 2026.06.25 | ₩212,000 | ₩217,000 | ₩179,900 | ₩180,000 | -15.09% | 30.2만 |
|---|
| 2026.06.24 | ₩188,400 | ₩224,000 | ₩188,400 | ₩216,000 | +14.65% | 30.6만 |
|---|
| 2026.06.23 | ₩203,000 | ₩209,000 | ₩183,000 | ₩188,500 | -7.14% | 22.4만 |
|---|
| 2026.06.22 | ₩203,500 | ₩214,500 | ₩199,800 | ₩205,000 | +0.74% | 19.1만 |
|---|
| 2026.06.19 | ₩218,000 | ₩218,000 | ₩202,000 | ₩204,500 | -6.19% | 24.2만 |
|---|
| 2026.06.18 | ₩235,500 | ₩238,000 | ₩216,500 | ₩216,500 | -8.07% | 25.7만 |
|---|
| 2026.06.17 | ₩237,000 | ₩249,000 | ₩229,500 | ₩239,500 | +1.05% | 17.3만 |
|---|
| 2026.06.16 | ₩232,000 | ₩236,000 | ₩226,000 | ₩232,500 | +0.22% | 17만 |
|---|
| 2026.06.15 | ₩237,000 | ₩252,000 | ₩229,500 | ₩231,500 | -2.32% | 17.9만 |
|---|
| 2026.06.12 | ₩244,000 | ₩253,500 | ₩230,000 | ₩230,000 | -5.74% | 20.4만 |
|---|
| 2026.06.11 | ₩239,500 | ₩249,500 | ₩231,500 | ₩237,500 | -0.84% | 27.7만 |
|---|
| 2026.06.10 | ₩242,000 | ₩258,000 | ₩239,000 | ₩242,000 | 0.00% | 2 |
|---|
| 2026.06.09 | ₩237,000 | ₩254,500 | ₩227,500 | ₩245,000 | +3.38% | 18.8만 |
|---|
| 2026.06.08 | ₩243,000 | ₩270,000 | ₩226,000 | ₩230,500 | -5.14% | 24.6만 |
|---|
| 2026.06.05 | ₩274,000 | ₩278,000 | ₩247,500 | ₩253,500 | -7.48% | 12.4만 |
|---|
| 2026.06.04 | ₩270,000 | ₩276,500 | ₩263,500 | ₩266,500 | -1.30% | 11.2만 |
|---|
| 2026.06.02 | ₩261,000 | ₩282,000 | ₩260,500 | ₩270,500 | +3.64% | 20.2만 |
|---|
| 2026.06.01 | ₩302,500 | ₩303,000 | ₩274,000 | ₩278,500 | -7.93% | 27.6만 |
|---|
| 2026.05.29 | ₩315,000 | ₩326,500 | ₩294,000 | ₩301,000 | -4.44% | 34만 |
|---|
| 2026.05.28 | ₩288,500 | ₩332,000 | ₩281,000 | ₩320,000 | +10.92% | 36.1만 |
|---|
| 2026.05.27 | ₩267,500 | ₩295,000 | ₩264,500 | ₩287,500 | +7.48% | 35.2만 |
|---|
| 2026.05.26 | ₩264,000 | ₩277,500 | ₩258,000 | ₩270,500 | +2.46% | 13.8만 |
|---|
| 2026.05.22 | ₩245,500 | ₩265,000 | ₩245,000 | ₩256,500 | +4.48% | 16.7만 |
|---|
| 2026.05.21 | ₩238,000 | ₩256,000 | ₩237,500 | ₩239,000 | +0.42% | 17.1만 |
|---|
| 2026.05.20 | ₩246,000 | ₩258,000 | ₩233,000 | ₩234,000 | -4.88% | 12.6만 |
|---|
| 2026.05.19 | ₩245,500 | ₩247,000 | ₩232,500 | ₩245,500 | 0.00% | 14.2만 |
|---|
| 2026.05.18 | ₩256,000 | ₩256,500 | ₩232,500 | ₩239,000 | -6.64% | 21.2만 |
|---|
| 2026.05.15 | ₩266,000 | ₩266,500 | ₩251,000 | ₩259,500 | -2.44% | 16.3만 |
|---|
| 2026.05.14 | ₩268,500 | ₩273,000 | ₩262,000 | ₩266,500 | -0.74% | 14.3만 |
|---|
| 2026.05.13 | ₩296,000 | ₩298,500 | ₩262,000 | ₩266,500 | -9.97% | 23.3만 |
|---|
| 2026.05.12 | ₩275,000 | ₩305,000 | ₩270,000 | ₩286,500 | +4.18% | 31.6만 |
|---|
| 2026.05.11 | ₩265,500 | ₩293,000 | ₩265,500 | ₩276,500 | +4.14% | 33.2만 |
|---|
| 2026.05.08 | ₩259,000 | ₩265,500 | ₩253,000 | ₩257,000 | -0.77% | 11.2만 |
|---|
| 2026.05.07 | ₩263,000 | ₩270,500 | ₩254,500 | ₩257,500 | -2.09% | 15.1만 |
|---|
| 2026.05.06 | ₩267,000 | ₩280,000 | ₩253,500 | ₩269,500 | +0.94% | 16.4만 |
|---|
| 2026.05.04 | ₩266,500 | ₩279,000 | ₩261,500 | ₩267,500 | +0.38% | 9.8만 |
|---|
| 2026.04.30 | ₩267,500 | ₩275,500 | ₩260,000 | ₩260,500 | -2.62% | 11.6만 |
|---|
| 2026.04.29 | ₩272,000 | ₩275,000 | ₩266,500 | ₩270,000 | -0.74% | 8.2만 |
|---|
| 2026.04.28 | ₩279,500 | ₩280,000 | ₩270,000 | ₩270,500 | -3.22% | 11.8만 |
|---|
| 2026.04.27 | ₩280,000 | ₩295,500 | ₩275,000 | ₩283,000 | +1.07% | 14.3만 |
|---|
| 2026.04.24 | ₩260,000 | ₩287,000 | ₩256,000 | ₩278,500 | +7.12% | 27.4만 |
|---|
| 2026.04.23 | ₩256,500 | ₩262,000 | ₩248,500 | ₩253,000 | -1.36% | 14.3만 |
|---|
| 2026.04.22 | ₩256,000 | ₩257,000 | ₩250,000 | ₩253,000 | -1.17% | 9.8만 |
|---|
| 2026.04.21 | ₩263,500 | ₩263,500 | ₩253,000 | ₩254,500 | -3.42% | 13.5만 |
|---|
| 2026.04.20 | ₩266,500 | ₩269,000 | ₩261,000 | ₩261,500 | -1.88% | 9.2만 |
|---|
| 2026.04.17 | ₩268,500 | ₩270,500 | ₩262,500 | ₩264,000 | -1.68% | 8.1만 |
|---|
| 2026.04.16 | ₩271,000 | ₩278,500 | ₩266,500 | ₩268,000 | -1.11% | 9.8만 |
|---|
| 2026.04.15 | ₩262,500 | ₩265,000 | ₩256,000 | ₩263,000 | +0.19% | 13.4만 |
|---|
| 2026.04.14 | ₩267,000 | ₩273,500 | ₩257,500 | ₩260,000 | -2.62% | 11만 |
|---|
| 2026.04.13 | ₩262,500 | ₩265,500 | ₩255,000 | ₩260,000 | -0.95% | 14.6만 |
|---|
| 2026.04.10 | ₩276,000 | ₩277,000 | ₩267,500 | ₩267,500 | -3.08% | 10.5만 |
|---|
| 2026.04.09 | ₩281,500 | ₩286,000 | ₩272,500 | ₩274,000 | -2.66% | 9.5만 |
|---|
| 2026.04.08 | ₩295,000 | ₩299,500 | ₩281,000 | ₩284,000 | -3.73% | 13.8만 |
|---|
| 2026.04.07 | ₩281,000 | ₩291,000 | ₩275,000 | ₩278,000 | -1.07% | 8.9만 |
|---|
| 2026.04.06 | ₩276,000 | ₩280,000 | ₩271,000 | ₩272,000 | -1.45% | 8.6만 |
|---|
| 2026.04.03 | ₩288,500 | ₩288,500 | ₩274,500 | ₩275,500 | -4.51% | 10.1만 |
|---|
| 2026.04.02 | ₩309,500 | ₩315,500 | ₩275,500 | ₩282,000 | -8.89% | 21.7만 |
|---|
| 2026.04.01 | ₩301,500 | ₩314,500 | ₩294,500 | ₩311,000 | +3.15% | 12.3만 |
|---|
| 2026.03.31 | ₩291,000 | ₩304,000 | ₩289,000 | ₩293,500 | +0.86% | 12.3만 |
|---|
| 2026.03.30 | ₩291,500 | ₩305,500 | ₩289,500 | ₩297,500 | +2.06% | 8.3만 |
|---|
| 2026.03.27 | ₩279,000 | ₩306,500 | ₩279,000 | ₩303,000 | +8.60% | 15.7만 |
|---|
| 2026.03.26 | ₩317,000 | ₩324,000 | ₩286,500 | ₩290,000 | -8.52% | 35.5만 |
|---|
| 2026.03.25 | ₩320,500 | ₩323,000 | ₩301,500 | ₩316,500 | -1.25% | 17.2만 |
|---|
| 2026.03.24 | ₩356,000 | ₩358,000 | ₩308,000 | ₩327,000 | -8.15% | 40.4만 |
|---|
| 2026.03.23 | ₩350,000 | ₩352,000 | ₩340,000 | ₩346,000 | -1.14% | 18.4만 |
|---|
| 2026.03.20 | ₩328,500 | ₩359,000 | ₩318,500 | ₩346,000 | +5.33% | 27.7만 |
|---|
| 2026.03.19 | ₩319,000 | ₩347,000 | ₩317,500 | ₩317,500 | -0.47% | 18.6만 |
|---|
| 2026.03.18 | ₩312,500 | ₩331,750 | ₩307,500 | ₩328,000 | +4.96% | 20.6만 |
|---|
| 2026.03.17 | ₩319,500 | ₩326,500 | ₩309,000 | ₩311,000 | -2.66% | 15.8만 |
|---|
| 2026.03.16 | ₩316,000 | ₩333,000 | ₩310,500 | ₩316,500 | +0.16% | 35.7만 |
|---|
| 2026.03.13 | ₩280,500 | ₩305,500 | ₩277,500 | ₩298,000 | +6.24% | 16.2만 |
|---|
| 2026.03.12 | ₩299,000 | ₩305,000 | ₩285,000 | ₩289,500 | -3.18% | 24.7만 |
|---|
| 2026.03.11 | ₩302,500 | ₩320,000 | ₩299,000 | ₩302,000 | -0.17% | 40.6만 |
|---|
| 2026.03.10 | ₩286,000 | ₩325,500 | ₩267,500 | ₩289,000 | +1.05% | 62.1만 |
|---|
| 2026.03.09 | ₩245,500 | ₩299,000 | ₩245,000 | ₩285,000 | +16.09% | 60.4만 |
|---|
| 2026.03.06 | ₩254,500 | ₩269,000 | ₩251,500 | ₩263,000 | +3.34% | 18만 |
|---|
| 2026.03.05 | ₩242,500 | ₩280,000 | ₩235,000 | ₩260,500 | +7.42% | 34.2만 |
|---|
| 2026.03.04 | ₩250,000 | ₩260,500 | ₩219,000 | ₩220,000 | -12.00% | 33.4만 |
|---|
| 2026.03.03 | ₩274,500 | ₩284,000 | ₩258,500 | ₩258,500 | -5.83% | 24.4만 |
|---|
| 2026.02.27 | ₩279,500 | ₩289,500 | ₩279,000 | ₩285,000 | +1.97% | 13.3만 |
|---|
| 2026.02.26 | ₩284,000 | ₩288,000 | ₩271,500 | ₩286,500 | +0.88% | 18.7만 |
|---|
| 2026.02.25 | ₩272,500 | ₩296,500 | ₩271,000 | ₩281,500 | +3.30% | 24.8만 |
|---|
| 2026.02.24 | ₩276,500 | ₩284,000 | ₩268,500 | ₩271,500 | -1.81% | 13.5만 |
|---|
| 2026.02.23 | ₩266,500 | ₩282,000 | ₩263,500 | ₩272,000 | +2.06% | 17.7만 |
|---|
| 2026.02.20 | ₩279,000 | ₩281,500 | ₩273,000 | ₩275,500 | -1.25% | 10.2만 |
|---|
| 2026.02.19 | ₩251,000 | ₩292,000 | ₩248,000 | ₩280,000 | +11.55% | 45.1만 |
|---|
| 2026.02.13 | ₩249,000 | ₩250,500 | ₩240,000 | ₩244,000 | -2.01% | 14.2만 |
|---|
| 2026.02.12 | ₩249,500 | ₩252,500 | ₩244,000 | ₩248,500 | -0.40% | 13.6만 |
|---|
| 2026.02.11 | ₩255,500 | ₩261,000 | ₩248,500 | ₩249,500 | -2.35% | 11.3만 |
|---|
| 2026.02.10 | ₩264,500 | ₩271,000 | ₩255,000 | ₩255,500 | -3.40% | 11만 |
|---|
| 2026.02.09 | ₩258,000 | ₩269,500 | ₩255,000 | ₩266,500 | +3.29% | 16.1만 |
|---|
| 2026.02.06 | ₩256,500 | ₩264,500 | ₩243,000 | ₩247,500 | -3.51% | 27.7만 |
|---|
| 2026.02.05 | ₩296,500 | ₩303,000 | ₩272,000 | ₩274,000 | -7.59% | 19.4만 |
|---|
| 2026.02.04 | ₩289,000 | ₩297,500 | ₩284,500 | ₩288,000 | -0.35% | 17.9만 |
|---|
| 2026.02.03 | ₩300,000 | ₩301,000 | ₩283,500 | ₩290,000 | -3.33% | 21.4만 |
|---|
| 2026.02.02 | ₩304,000 | ₩316,500 | ₩283,500 | ₩287,000 | -5.59% | 33만 |
|---|
| 2026.01.30 | ₩337,500 | ₩340,000 | ₩290,500 | ₩305,500 | -9.48% | 40.8만 |
|---|
| 2026.01.29 | ₩322,000 | ₩335,000 | ₩306,500 | ₩334,500 | +3.88% | 51.7만 |
|---|
| 2026.01.28 | ₩292,000 | ₩317,500 | ₩287,500 | ₩316,500 | +8.39% | 55.8만 |
|---|
| 2026.01.27 | ₩285,000 | ₩297,000 | ₩280,000 | ₩287,000 | +0.70% | 37.5만 |
|---|
| 2026.01.26 | ₩249,000 | ₩280,000 | ₩249,000 | ₩280,000 | +12.45% | 61.2만 |
|---|
| 2026.01.23 | ₩234,000 | ₩254,000 | ₩230,000 | ₩254,000 | +8.55% | 32.4만 |
|---|
| 2026.01.22 | ₩215,500 | ₩246,000 | ₩208,000 | ₩239,500 | +11.14% | 46.8만 |
|---|
| 2026.01.21 | ₩240,000 | ₩243,500 | ₩209,000 | ₩213,500 | -11.04% | 67.4만 |
|---|
| 2026.01.20 | ₩241,000 | ₩253,500 | ₩236,500 | ₩246,000 | +2.07% | 17.3만 |
|---|
| 2026.01.19 | ₩238,000 | ₩254,000 | ₩235,000 | ₩242,000 | +1.68% | 26만 |
|---|
| 2026.01.16 | ₩227,000 | ₩233,500 | ₩224,000 | ₩233,000 | +2.64% | 18.8만 |
|---|
| 2026.01.15 | ₩229,500 | ₩232,500 | ₩224,000 | ₩231,500 | +0.87% | 17.1만 |
|---|
| 2026.01.14 | ₩246,000 | ₩247,500 | ₩226,000 | ₩229,000 | -6.91% | 36.3만 |
|---|
| 2026.01.13 | ₩254,000 | ₩254,500 | ₩245,000 | ₩249,000 | -1.97% | 12.7만 |
|---|
| 2026.01.12 | ₩264,500 | ₩264,500 | ₩252,000 | ₩254,000 | -3.97% | 14.4만 |
|---|
| 2026.01.09 | ₩251,000 | ₩268,500 | ₩246,250 | ₩266,000 | +5.98% | 18.5만 |
|---|
| 2026.01.08 | ₩250,000 | ₩257,500 | ₩247,000 | ₩254,000 | +1.60% | 16만 |
|---|
| 2026.01.07 | ₩248,000 | ₩250,500 | ₩245,500 | ₩246,500 | -0.60% | 16만 |
|---|
| 2026.01.06 | ₩255,000 | ₩257,500 | ₩249,000 | ₩254,000 | -0.39% | 18.8만 |
|---|
| 2026.01.05 | ₩245,000 | ₩264,000 | ₩240,000 | ₩258,000 | +5.31% | 24.7만 |
|---|
| 2026.01.02 | ₩256,000 | ₩265,500 | ₩245,500 | ₩247,000 | -3.52% | 22.7만 |
|---|
| 2025.12.30 | ₩254,500 | ₩257,000 | ₩248,500 | ₩254,000 | -0.20% | 23.1만 |
|---|
| 2025.12.29 | ₩246,500 | ₩253,000 | ₩242,500 | ₩253,000 | +2.64% | 35.8만 |
|---|
| 2025.12.26 | ₩231,000 | ₩234,500 | ₩225,500 | ₩229,500 | -0.65% | 36.8만 |
|---|
| 2025.12.24 | ₩237,500 | ₩237,500 | ₩226,000 | ₩229,500 | -3.37% | 27.1만 |
|---|
| 2025.12.23 | ₩238,500 | ₩242,000 | ₩234,500 | ₩236,000 | -1.05% | 14.7만 |
|---|
| 2025.12.22 | ₩244,500 | ₩244,500 | ₩236,500 | ₩238,000 | -2.66% | 17.4만 |
|---|
| 2025.12.19 | ₩239,000 | ₩251,000 | ₩232,000 | ₩244,000 | +2.09% | 30.4만 |
|---|
| 2025.12.18 | ₩234,000 | ₩245,250 | ₩231,000 | ₩239,500 | +2.35% | 27.5만 |
|---|
| 2025.12.17 | ₩264,000 | ₩264,000 | ₩241,500 | ₩243,500 | -7.77% | 40.1만 |
|---|
| 2025.12.16 | ₩279,000 | ₩279,500 | ₩264,000 | ₩265,000 | -5.02% | 22.2만 |
|---|
| 2025.12.15 | ₩266,500 | ₩270,000 | ₩262,250 | ₩269,500 | +1.13% | 12.7만 |
|---|
| 2025.12.12 | ₩271,000 | ₩274,000 | ₩265,500 | ₩268,500 | -0.92% | 13.3만 |
|---|
| 2025.12.11 | ₩283,000 | ₩283,000 | ₩271,500 | ₩272,500 | -3.71% | 21.1만 |
|---|
| 2025.12.10 | ₩265,500 | ₩286,000 | ₩265,000 | ₩280,500 | +5.65% | 26.1만 |
|---|
| 2025.12.09 | ₩269,000 | ₩275,000 | ₩265,000 | ₩267,000 | -0.74% | 15.9만 |
|---|
| 2025.12.08 | ₩277,000 | ₩279,500 | ₩265,500 | ₩267,000 | -3.61% | 25.3만 |
|---|
| 2025.12.05 | ₩277,500 | ₩288,000 | ₩264,000 | ₩285,000 | +2.70% | 43.1만 |
|---|
| 2025.12.04 | ₩285,500 | ₩291,000 | ₩276,000 | ₩280,500 | -1.75% | 28.8만 |
|---|
| 2025.12.03 | ₩292,000 | ₩294,500 | ₩277,000 | ₩286,000 | -2.05% | 32만 |
|---|
| 2025.12.02 | ₩285,000 | ₩298,500 | ₩273,500 | ₩291,500 | +2.28% | 84만 |
|---|
| 2025.12.01 | ₩315,500 | ₩332,000 | ₩305,000 | ₩317,500 | +0.63% | 49.5만 |
|---|
| 2025.11.28 | ₩343,500 | ₩369,500 | ₩331,000 | ₩340,000 | -1.02% | 79.5만 |
|---|
| 2025.11.27 | ₩318,000 | ₩324,000 | ₩306,500 | ₩308,000 | -3.14% | 18만 |
|---|
| 2025.11.26 | ₩324,500 | ₩327,500 | ₩310,500 | ₩319,000 | -1.69% | 17.5만 |
|---|
| 2025.11.25 | ₩313,500 | ₩328,500 | ₩311,000 | ₩318,500 | +1.59% | 25.5만 |
|---|
| 2025.11.24 | ₩368,000 | ₩368,500 | ₩294,500 | ₩313,000 | -14.95% | 73.8만 |
|---|
| 2025.11.21 | ₩376,000 | ₩381,500 | ₩363,500 | ₩369,000 | -1.86% | 23.5만 |
|---|
| 2025.11.20 | ₩333,000 | ₩392,500 | ₩328,500 | ₩386,000 | +15.92% | 54.5만 |
|---|
| 2025.11.19 | ₩313,000 | ₩345,000 | ₩298,000 | ₩334,500 | +6.87% | 42.9만 |
|---|
| 2025.11.18 | ₩310,000 | ₩317,000 | ₩305,000 | ₩312,000 | +0.65% | 18.4만 |
|---|
| 2025.11.17 | ₩309,500 | ₩316,500 | ₩302,000 | ₩313,000 | +1.13% | 19.6만 |
|---|
| 2025.11.14 | ₩303,500 | ₩319,000 | ₩303,000 | ₩309,500 | +1.98% | 34.5만 |
|---|
| 2025.11.13 | ₩297,000 | ₩320,000 | ₩286,500 | ₩311,000 | +4.71% | 65.1만 |
|---|
| 2025.11.12 | ₩274,000 | ₩300,000 | ₩273,500 | ₩294,000 | +7.30% | 59.1만 |
|---|
| 2025.11.11 | ₩269,500 | ₩283,000 | ₩264,000 | ₩266,000 | -1.30% | 21.8만 |
|---|
| 2025.11.10 | ₩278,500 | ₩289,500 | ₩275,500 | ₩278,000 | -0.18% | 23.2만 |
|---|
| 2025.11.07 | ₩243,000 | ₩296,000 | ₩241,500 | ₩286,000 | +17.70% | 52만 |
|---|
| 2025.11.06 | ₩260,500 | ₩264,500 | ₩252,000 | ₩252,000 | -3.26% | 13.1만 |
|---|
| 2025.11.05 | ₩277,000 | ₩277,000 | ₩254,500 | ₩262,000 | -5.42% | 22만 |
|---|
| 2025.11.04 | ₩257,500 | ₩278,000 | ₩253,000 | ₩271,500 | +5.44% | 35.7만 |
|---|
| 2025.11.03 | ₩265,500 | ₩269,500 | ₩257,000 | ₩263,500 | -0.75% | 20.4만 |
|---|
| 2025.10.31 | ₩264,500 | ₩278,500 | ₩261,000 | ₩270,500 | +2.27% | 25.8만 |
|---|
| 2025.10.30 | ₩259,500 | ₩267,000 | ₩255,500 | ₩263,000 | +1.35% | 12.1만 |
|---|
| 2025.10.29 | ₩260,000 | ₩267,000 | ₩255,500 | ₩265,000 | +1.92% | 11.1만 |
|---|
| 2025.10.28 | ₩268,000 | ₩271,000 | ₩254,000 | ₩260,000 | -2.99% | 19만 |
|---|
| 2025.10.27 | ₩254,000 | ₩273,000 | ₩245,000 | ₩273,000 | +7.48% | 23.3만 |
|---|
| 2025.10.24 | ₩260,500 | ₩269,500 | ₩255,000 | ₩257,500 | -1.15% | 10.7만 |
|---|
| 2025.10.23 | ₩262,000 | ₩264,000 | ₩255,500 | ₩257,000 | -1.91% | 8.1만 |
|---|
| 2025.10.22 | ₩268,500 | ₩277,500 | ₩258,000 | ₩262,000 | -2.42% | 15.1만 |
|---|
| 2025.10.21 | ₩274,500 | ₩279,500 | ₩269,000 | ₩272,500 | -0.73% | 10.9만 |
|---|
| 2025.10.20 | ₩256,500 | ₩276,000 | ₩251,500 | ₩271,500 | +5.85% | 20.5만 |
|---|
| 2025.10.17 | ₩248,500 | ₩261,000 | ₩247,500 | ₩253,500 | +2.01% | 19.2만 |
|---|
| 2025.10.16 | ₩266,500 | ₩268,500 | ₩250,000 | ₩256,500 | -3.75% | 26만 |
|---|
| 2025.10.15 | ₩270,000 | ₩273,000 | ₩256,500 | ₩266,500 | -1.30% | 17.5만 |
|---|
| 2025.10.14 | ₩284,000 | ₩286,000 | ₩262,000 | ₩267,500 | -5.81% | 18.4만 |
|---|
| 2025.10.13 | ₩286,500 | ₩292,000 | ₩281,000 | ₩281,500 | -1.75% | 13.8만 |
|---|
| 2025.10.10 | ₩301,000 | ₩301,000 | ₩280,000 | ₩294,500 | -2.16% | 17.8만 |
|---|