시장 데이터를 불러오는 중
전체 종목
네오팜 과거 주가
092730.KQ · KOSDAQ
주요 제품·사업: 생체기능성(아토피)보습제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092730.KQ · KOSDAQ
주요 제품·사업: 생체기능성(아토피)보습제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,000 | ₩24,200 | ₩23,000 | ₩23,150 | -3.54% | 3.4만 |
| 2026.10.07 | ₩22,650 | ₩24,350 | ₩22,400 | ₩24,250 | +7.06% | 7.8만 |
| 2026.10.06 | ₩23,100 | ₩23,450 | ₩22,300 | ₩22,600 | -2.16% | 4.9만 |
| 2026.10.02 | ₩23,500 | ₩23,500 | ₩22,500 | ₩23,100 | -1.70% | 6만 |
| 2026.10.01 | ₩23,000 | ₩23,600 | ₩22,750 | ₩23,300 | +1.30% | 3.3만 |
| 2026.09.30 | ₩24,150 | ₩25,000 | ₩22,900 | ₩23,250 | -3.73% | 6.5만 |
| 2026.09.29 | ₩22,950 | ₩24,000 | ₩22,850 | ₩23,850 | +3.92% | 6.7만 |
| 2026.09.28 | ₩23,250 | ₩23,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,850 |
| ₩23,000 |
| -1.08% |
| 3.6만 |
| 2026.09.23 | ₩23,550 | ₩23,900 | ₩22,900 | ₩23,650 | +0.42% | 4.1만 |
|---|
| 2026.09.22 | ₩23,250 | ₩23,750 | ₩23,100 | ₩23,500 | +1.08% | 5.3만 |
|---|
| 2026.09.21 | ₩23,000 | ₩23,700 | ₩22,450 | ₩23,550 | +2.39% | 5.7만 |
|---|
| 2026.09.18 | ₩23,200 | ₩23,300 | ₩22,600 | ₩22,850 | -1.51% | 5.2만 |
|---|
| 2026.09.17 | ₩22,350 | ₩23,650 | ₩22,350 | ₩22,950 | +2.68% | 8.2만 |
|---|
| 2026.09.16 | ₩21,700 | ₩22,100 | ₩21,450 | ₩21,750 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩21,600 | ₩22,150 | ₩21,300 | ₩21,650 | +0.23% | 4.6만 |
|---|
| 2026.09.14 | ₩21,900 | ₩22,250 | ₩21,350 | ₩21,550 | -1.60% | 5.4만 |
|---|
| 2026.09.11 | ₩21,350 | ₩22,100 | ₩20,850 | ₩21,600 | +1.17% | 5.6만 |
|---|
| 2026.09.10 | ₩21,500 | ₩21,500 | ₩20,850 | ₩21,350 | -0.70% | 6만 |
|---|
| 2026.09.09 | ₩21,800 | ₩21,950 | ₩21,300 | ₩21,400 | -1.83% | 4.8만 |
|---|
| 2026.09.08 | ₩22,500 | ₩23,150 | ₩21,550 | ₩21,900 | -2.67% | 7만 |
|---|
| 2026.09.07 | ₩23,300 | ₩23,300 | ₩22,200 | ₩22,350 | -4.08% | 5.9만 |
|---|
| 2026.09.04 | ₩23,100 | ₩23,300 | ₩22,300 | ₩22,950 | -0.65% | 8.2만 |
|---|
| 2026.09.03 | ₩24,000 | ₩24,000 | ₩22,300 | ₩23,150 | -3.54% | 10.2만 |
|---|
| 2026.09.02 | ₩23,800 | ₩24,300 | ₩23,350 | ₩23,850 | +0.21% | 8.1만 |
|---|
| 2026.09.01 | ₩25,600 | ₩25,600 | ₩23,800 | ₩24,300 | -5.08% | 7.1만 |
|---|
| 2026.08.31 | ₩25,350 | ₩25,700 | ₩24,050 | ₩25,050 | -1.18% | 10.3만 |
|---|
| 2026.08.28 | ₩23,500 | ₩25,550 | ₩23,500 | ₩25,350 | +7.87% | 14.3만 |
|---|
| 2026.08.27 | ₩23,300 | ₩23,900 | ₩23,050 | ₩23,500 | +0.86% | 5.3만 |
|---|
| 2026.08.26 | ₩23,500 | ₩24,100 | ₩23,150 | ₩23,400 | -0.43% | 5.3만 |
|---|
| 2026.08.25 | ₩23,450 | ₩23,950 | ₩23,200 | ₩23,700 | +1.07% | 3.4만 |
|---|
| 2026.08.24 | ₩22,950 | ₩23,950 | ₩22,750 | ₩23,450 | +2.18% | 4.5만 |
|---|
| 2026.08.21 | ₩22,650 | ₩23,000 | ₩22,250 | ₩22,550 | -0.44% | 5.2만 |
|---|
| 2026.08.20 | ₩23,250 | ₩23,250 | ₩22,150 | ₩23,050 | -0.86% | 7.1만 |
|---|
| 2026.08.19 | ₩22,650 | ₩23,700 | ₩22,250 | ₩23,200 | +2.43% | 6.9만 |
|---|
| 2026.08.18 | ₩23,750 | ₩24,100 | ₩21,500 | ₩22,650 | -4.63% | 14.7만 |
|---|
| 2026.08.14 | ₩24,100 | ₩24,800 | ₩23,750 | ₩24,250 | +0.62% | 4.8만 |
|---|
| 2026.08.13 | ₩24,800 | ₩25,500 | ₩23,850 | ₩24,400 | -1.61% | 10.9만 |
|---|
| 2026.08.12 | ₩25,450 | ₩26,000 | ₩24,400 | ₩25,200 | -0.98% | 12.5만 |
|---|
| 2026.08.11 | ₩23,800 | ₩25,500 | ₩23,750 | ₩25,450 | +6.93% | 19.6만 |
|---|
| 2026.08.10 | ₩22,000 | ₩24,300 | ₩21,550 | ₩24,100 | +9.55% | 28.6만 |
|---|
| 2026.08.07 | ₩21,300 | ₩22,000 | ₩20,950 | ₩21,150 | -0.70% | 6.8만 |
|---|
| 2026.08.06 | ₩20,350 | ₩21,550 | ₩20,050 | ₩21,500 | +5.65% | 8.3만 |
|---|
| 2026.08.05 | ₩20,200 | ₩20,400 | ₩19,740 | ₩20,150 | -0.25% | 5.4만 |
|---|
| 2026.08.04 | ₩20,300 | ₩20,900 | ₩19,720 | ₩20,000 | -1.48% | 6.5만 |
|---|
| 2026.08.03 | ₩19,320 | ₩20,150 | ₩18,920 | ₩19,810 | +2.54% | 4.7만 |
|---|
| 2026.07.31 | ₩18,950 | ₩19,120 | ₩18,500 | ₩19,120 | +0.90% | 2.7만 |
|---|
| 2026.07.30 | ₩18,270 | ₩19,030 | ₩18,270 | ₩18,550 | +1.53% | 3.7만 |
|---|
| 2026.07.29 | ₩19,200 | ₩19,490 | ₩18,260 | ₩18,600 | -3.13% | 4.5만 |
|---|
| 2026.07.28 | ₩19,280 | ₩19,300 | ₩18,760 | ₩18,920 | -1.87% | 6.7만 |
|---|
| 2026.07.27 | ₩18,930 | ₩19,300 | ₩18,460 | ₩19,300 | +1.95% | 1.4만 |
|---|
| 2026.07.24 | ₩19,190 | ₩19,340 | ₩18,440 | ₩18,620 | -2.97% | 3.2만 |
|---|
| 2026.07.23 | ₩18,640 | ₩19,300 | ₩18,590 | ₩19,210 | +3.06% | 3.3만 |
|---|
| 2026.07.22 | ₩19,410 | ₩19,580 | ₩18,610 | ₩18,630 | -4.02% | 7.1만 |
|---|
| 2026.07.21 | ₩18,980 | ₩19,310 | ₩18,530 | ₩19,240 | +1.37% | 3.1만 |
|---|
| 2026.07.20 | ₩18,900 | ₩19,160 | ₩18,560 | ₩18,680 | -1.16% | 3.4만 |
|---|
| 2026.07.16 | ₩19,650 | ₩19,850 | ₩18,880 | ₩19,150 | -2.54% | 2만 |
|---|
| 2026.07.15 | ₩19,190 | ₩19,600 | ₩18,820 | ₩19,600 | +2.14% | 3.6만 |
|---|
| 2026.07.14 | ₩19,380 | ₩19,550 | ₩18,600 | ₩19,130 | -1.29% | 10.1만 |
|---|
| 2026.07.13 | ₩19,640 | ₩20,250 | ₩19,060 | ₩19,100 | -2.75% | 5만 |
|---|
| 2026.07.10 | ₩19,210 | ₩19,870 | ₩18,730 | ₩19,640 | +2.24% | 6.7만 |
|---|
| 2026.07.09 | ₩19,890 | ₩19,890 | ₩18,510 | ₩18,920 | -4.88% | 7.8만 |
|---|
| 2026.07.08 | ₩20,200 | ₩20,250 | ₩19,110 | ₩19,530 | -3.32% | 10.4만 |
|---|
| 2026.07.07 | ₩18,300 | ₩20,150 | ₩18,150 | ₩19,750 | +7.92% | 18.2만 |
|---|
| 2026.07.06 | ₩18,590 | ₩18,690 | ₩17,910 | ₩18,300 | -1.56% | 2.9만 |
|---|
| 2026.07.03 | ₩18,890 | ₩18,920 | ₩17,960 | ₩18,590 | -1.59% | 2.3만 |
|---|
| 2026.07.02 | ₩18,270 | ₩19,060 | ₩18,120 | ₩18,590 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩18,220 | ₩18,540 | ₩17,860 | ₩18,500 | +1.54% | 3.9만 |
|---|
| 2026.06.30 | ₩17,650 | ₩18,390 | ₩17,430 | ₩18,240 | +3.34% | 6.1만 |
|---|
| 2026.06.29 | ₩16,850 | ₩17,720 | ₩16,840 | ₩17,650 | +4.75% | 3.1만 |
|---|
| 2026.06.26 | ₩17,100 | ₩17,110 | ₩16,360 | ₩16,840 | -1.52% | 5만 |
|---|
| 2026.06.25 | ₩16,990 | ₩17,400 | ₩16,610 | ₩16,940 | -0.29% | 6.1만 |
|---|
| 2026.06.24 | ₩15,850 | ₩16,250 | ₩15,590 | ₩16,140 | +1.83% | 3.3만 |
|---|
| 2026.06.23 | ₩16,380 | ₩16,580 | ₩15,720 | ₩15,760 | -3.79% | 4만 |
|---|
| 2026.06.22 | ₩16,970 | ₩16,970 | ₩16,100 | ₩16,380 | -3.48% | 4.5만 |
|---|
| 2026.06.19 | ₩17,500 | ₩17,510 | ₩16,660 | ₩16,970 | -3.03% | 3.6만 |
|---|
| 2026.06.18 | ₩17,600 | ₩17,600 | ₩16,910 | ₩17,530 | -0.40% | 5.6만 |
|---|
| 2026.06.17 | ₩16,840 | ₩18,190 | ₩16,830 | ₩17,600 | +4.51% | 5.2만 |
|---|
| 2026.06.16 | ₩17,360 | ₩17,480 | ₩16,810 | ₩16,900 | -2.65% | 2.7만 |
|---|
| 2026.06.15 | ₩17,420 | ₩17,420 | ₩17,010 | ₩17,230 | -1.09% | 3.1만 |
|---|
| 2026.06.12 | ₩17,020 | ₩17,410 | ₩17,020 | ₩17,130 | +0.65% | 3.8만 |
|---|
| 2026.06.11 | ₩16,750 | ₩16,880 | ₩16,420 | ₩16,850 | +0.60% | 3.1만 |
|---|
| 2026.06.10 | ₩17,170 | ₩17,280 | ₩16,510 | ₩17,020 | -0.87% | 2.8만 |
|---|
| 2026.06.09 | ₩16,840 | ₩17,430 | ₩16,500 | ₩17,170 | +1.96% | 4.7만 |
|---|
| 2026.06.08 | ₩16,610 | ₩16,610 | ₩16,150 | ₩16,420 | -1.14% | 2.5만 |
|---|
| 2026.06.05 | ₩17,250 | ₩17,450 | ₩16,720 | ₩16,840 | -2.38% | 6.3만 |
|---|
| 2026.06.04 | ₩17,190 | ₩17,290 | ₩16,860 | ₩17,070 | -0.70% | 3.7만 |
|---|
| 2026.06.02 | ₩17,500 | ₩17,500 | ₩16,800 | ₩17,200 | -1.71% | 3.9만 |
|---|
| 2026.06.01 | ₩17,930 | ₩17,980 | ₩16,880 | ₩17,350 | -3.23% | 5.8만 |
|---|
| 2026.05.29 | ₩18,240 | ₩18,490 | ₩17,560 | ₩17,820 | -2.30% | 4.6만 |
|---|
| 2026.05.28 | ₩18,700 | ₩18,700 | ₩17,460 | ₩18,190 | -2.73% | 5만 |
|---|
| 2026.05.27 | ₩18,770 | ₩18,810 | ₩18,210 | ₩18,450 | -1.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,620 | ₩18,940 | ₩18,250 | ₩18,430 | -1.02% | 4.2만 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,630 | ₩18,010 | ₩18,570 | +3.11% | 3.4만 |
|---|
| 2026.05.21 | ₩18,260 | ₩18,280 | ₩17,830 | ₩18,000 | -1.42% | 3.1만 |
|---|
| 2026.05.20 | ₩18,600 | ₩18,610 | ₩17,730 | ₩18,100 | -2.69% | 5.2만 |
|---|
| 2026.05.19 | ₩19,000 | ₩19,000 | ₩18,210 | ₩18,360 | -3.37% | 4.1만 |
|---|
| 2026.05.18 | ₩18,600 | ₩18,970 | ₩18,110 | ₩18,850 | +1.34% | 2.9만 |
|---|
| 2026.05.15 | ₩19,210 | ₩19,380 | ₩18,610 | ₩18,680 | -2.76% | 5.1만 |
|---|
| 2026.05.14 | ₩19,200 | ₩19,510 | ₩19,010 | ₩19,430 | +1.20% | 3.6만 |
|---|
| 2026.05.13 | ₩19,540 | ₩19,540 | ₩18,860 | ₩19,190 | -1.79% | 3.4만 |
|---|
| 2026.05.12 | ₩19,480 | ₩19,740 | ₩19,130 | ₩19,540 | +0.31% | 7.8만 |
|---|
| 2026.05.11 | ₩20,450 | ₩20,650 | ₩19,000 | ₩19,480 | -4.74% | 8.4만 |
|---|
| 2026.05.08 | ₩20,100 | ₩20,450 | ₩19,960 | ₩20,150 | +0.25% | 6.4만 |
|---|
| 2026.05.07 | ₩19,850 | ₩20,400 | ₩19,430 | ₩20,100 | +1.26% | 7.6만 |
|---|
| 2026.05.06 | ₩20,600 | ₩20,600 | ₩19,500 | ₩19,690 | -4.42% | 10.7만 |
|---|
| 2026.05.04 | ₩20,750 | ₩21,100 | ₩20,400 | ₩20,950 | +0.96% | 4.3만 |
|---|
| 2026.04.30 | ₩22,000 | ₩22,000 | ₩20,000 | ₩20,400 | -7.27% | 7.4만 |
|---|
| 2026.04.29 | ₩22,150 | ₩22,350 | ₩21,200 | ₩22,150 | 0.00% | 13.6만 |
|---|
| 2026.04.28 | ₩20,200 | ₩21,300 | ₩20,200 | ₩21,200 | +4.95% | 23.4만 |
|---|
| 2026.04.27 | ₩20,400 | ₩20,600 | ₩19,990 | ₩20,100 | -1.47% | 4만 |
|---|
| 2026.04.24 | ₩19,950 | ₩20,700 | ₩19,900 | ₩20,300 | +1.75% | 7.7만 |
|---|
| 2026.04.23 | ₩19,730 | ₩19,870 | ₩19,400 | ₩19,850 | +0.61% | 6만 |
|---|
| 2026.04.22 | ₩19,410 | ₩19,710 | ₩19,300 | ₩19,700 | +1.49% | 8.5만 |
|---|
| 2026.04.21 | ₩18,860 | ₩19,650 | ₩18,680 | ₩19,440 | +3.08% | 9.1만 |
|---|
| 2026.04.20 | ₩19,000 | ₩19,020 | ₩18,000 | ₩18,920 | -0.42% | 9.6만 |
|---|
| 2026.04.17 | ₩18,210 | ₩19,210 | ₩17,860 | ₩18,980 | +4.23% | 15.3만 |
|---|
| 2026.04.16 | ₩18,010 | ₩18,130 | ₩17,780 | ₩18,030 | +0.11% | 6.5만 |
|---|
| 2026.04.15 | ₩17,750 | ₩17,980 | ₩17,620 | ₩17,790 | +0.23% | 6.2만 |
|---|
| 2026.04.14 | ₩17,400 | ₩17,670 | ₩17,230 | ₩17,560 | +0.92% | 4.6만 |
|---|
| 2026.04.13 | ₩17,150 | ₩17,380 | ₩16,760 | ₩17,180 | +0.17% | 5.4만 |
|---|
| 2026.04.10 | ₩17,250 | ₩17,310 | ₩17,060 | ₩17,170 | -0.46% | 4.6만 |
|---|
| 2026.04.09 | ₩17,290 | ₩17,380 | ₩17,020 | ₩17,170 | -0.69% | 3.4만 |
|---|
| 2026.04.08 | ₩17,350 | ₩17,350 | ₩17,030 | ₩17,280 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩17,110 | ₩17,700 | ₩16,640 | ₩16,970 | -0.82% | 4.3만 |
|---|
| 2026.04.06 | ₩17,310 | ₩17,350 | ₩16,800 | ₩16,990 | -1.85% | 3.2만 |
|---|
| 2026.04.03 | ₩17,450 | ₩17,490 | ₩17,240 | ₩17,310 | -0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩17,610 | ₩17,690 | ₩16,800 | ₩17,090 | -2.95% | 4.1만 |
|---|
| 2026.04.01 | ₩17,370 | ₩17,500 | ₩17,080 | ₩17,500 | +0.75% | 3.1만 |
|---|
| 2026.03.31 | ₩17,020 | ₩17,100 | ₩16,600 | ₩16,950 | -0.41% | 2만 |
|---|
| 2026.03.30 | ₩17,150 | ₩17,300 | ₩16,710 | ₩16,940 | -1.22% | 3.1만 |
|---|
| 2026.03.27 | ₩16,960 | ₩17,660 | ₩16,600 | ₩17,620 | +3.89% | 6.7만 |
|---|
| 2026.03.26 | ₩17,570 | ₩17,570 | ₩16,930 | ₩17,090 | -2.73% | 3.6만 |
|---|
| 2026.03.25 | ₩17,500 | ₩17,670 | ₩17,420 | ₩17,510 | +0.06% | 2.8만 |
|---|
| 2026.03.24 | ₩17,350 | ₩17,450 | ₩17,120 | ₩17,350 | 0.00% | 3.5만 |
|---|
| 2026.03.23 | ₩17,600 | ₩17,600 | ₩16,720 | ₩16,850 | -4.26% | 2.9만 |
|---|
| 2026.03.20 | ₩17,660 | ₩17,830 | ₩17,500 | ₩17,790 | +0.74% | 3.5만 |
|---|
| 2026.03.19 | ₩18,030 | ₩18,040 | ₩17,360 | ₩17,650 | -2.11% | 6.6만 |
|---|
| 2026.03.18 | ₩17,800 | ₩18,130 | ₩17,630 | ₩18,130 | +1.85% | 3.7만 |
|---|
| 2026.03.17 | ₩17,850 | ₩18,160 | ₩17,580 | ₩17,690 | -0.90% | 14.4만 |
|---|
| 2026.03.16 | ₩17,650 | ₩17,890 | ₩17,450 | ₩17,760 | +0.62% | 6만 |
|---|
| 2026.03.13 | ₩17,550 | ₩17,650 | ₩17,330 | ₩17,640 | +0.51% | 3.1만 |
|---|
| 2026.03.12 | ₩17,790 | ₩17,790 | ₩17,570 | ₩17,710 | -0.45% | 1.5만 |
|---|
| 2026.03.11 | ₩17,840 | ₩18,100 | ₩17,550 | ₩17,790 | -0.28% | 4.5만 |
|---|
| 2026.03.10 | ₩17,850 | ₩17,850 | ₩17,470 | ₩17,590 | -1.46% | 2.9만 |
|---|
| 2026.03.09 | ₩17,550 | ₩17,550 | ₩16,950 | ₩17,160 | -2.22% | 2.8만 |
|---|
| 2026.03.06 | ₩17,880 | ₩18,000 | ₩17,400 | ₩17,790 | -0.50% | 4.5만 |
|---|
| 2026.03.05 | ₩17,540 | ₩17,940 | ₩17,330 | ₩17,870 | +1.88% | 5.3만 |
|---|
| 2026.03.04 | ₩17,770 | ₩18,850 | ₩16,500 | ₩16,950 | -4.61% | 9.1만 |
|---|
| 2026.03.03 | ₩18,700 | ₩18,700 | ₩17,940 | ₩17,940 | -4.06% | 9.8만 |
|---|
| 2026.02.27 | ₩19,140 | ₩19,220 | ₩18,770 | ₩18,900 | -1.25% | 4.4만 |
|---|
| 2026.02.26 | ₩19,430 | ₩19,430 | ₩19,000 | ₩19,140 | -1.49% | 6.6만 |
|---|
| 2026.02.25 | ₩19,840 | ₩19,840 | ₩19,170 | ₩19,350 | -2.47% | 5.5만 |
|---|
| 2026.02.24 | ₩20,300 | ₩20,600 | ₩19,290 | ₩19,590 | -3.50% | 9.6만 |
|---|
| 2026.02.23 | ₩20,350 | ₩20,350 | ₩19,970 | ₩19,990 | -1.77% | 4.1만 |
|---|
| 2026.02.20 | ₩20,600 | ₩20,600 | ₩20,000 | ₩20,200 | -1.94% | 3.6만 |
|---|
| 2026.02.19 | ₩20,150 | ₩20,850 | ₩19,780 | ₩20,500 | +1.74% | 8.5만 |
|---|
| 2026.02.13 | ₩20,350 | ₩20,350 | ₩19,690 | ₩19,850 | -2.46% | 3.6만 |
|---|
| 2026.02.12 | ₩20,400 | ₩20,550 | ₩20,000 | ₩20,200 | -0.98% | 4.6만 |
|---|
| 2026.02.11 | ₩20,250 | ₩20,350 | ₩19,800 | ₩20,200 | -0.25% | 4.9만 |
|---|
| 2026.02.10 | ₩20,500 | ₩20,500 | ₩19,800 | ₩19,990 | -2.49% | 3.3만 |
|---|
| 2026.02.09 | ₩20,000 | ₩20,600 | ₩19,920 | ₩20,300 | +1.50% | 5.5만 |
|---|
| 2026.02.06 | ₩20,200 | ₩20,200 | ₩18,700 | ₩19,610 | -2.92% | 6.3만 |
|---|
| 2026.02.05 | ₩20,800 | ₩21,550 | ₩20,400 | ₩20,750 | -0.24% | 14.3만 |
|---|
| 2026.02.04 | ₩20,100 | ₩20,950 | ₩20,100 | ₩20,900 | +3.98% | 15.5만 |
|---|
| 2026.02.03 | ₩20,350 | ₩20,600 | ₩19,010 | ₩19,880 | -2.31% | 20.7만 |
|---|
| 2026.02.02 | ₩18,740 | ₩20,900 | ₩18,560 | ₩20,200 | +7.79% | 42만 |
|---|
| 2026.01.30 | ₩18,900 | ₩19,160 | ₩18,620 | ₩18,700 | -1.06% | 9.9만 |
|---|
| 2026.01.29 | ₩19,100 | ₩19,180 | ₩18,570 | ₩18,760 | -1.78% | 6.7만 |
|---|
| 2026.01.28 | ₩19,210 | ₩19,900 | ₩18,740 | ₩18,950 | -1.35% | 8.5만 |
|---|
| 2026.01.27 | ₩19,400 | ₩19,600 | ₩18,790 | ₩18,920 | -2.47% | 8.6만 |
|---|
| 2026.01.26 | ₩18,780 | ₩19,240 | ₩18,400 | ₩19,210 | +2.29% | 12.9만 |
|---|
| 2026.01.23 | ₩19,110 | ₩19,310 | ₩18,540 | ₩18,770 | -1.78% | 8.4만 |
|---|
| 2026.01.22 | ₩17,560 | ₩19,130 | ₩17,440 | ₩19,110 | +8.83% | 15.8만 |
|---|
| 2026.01.21 | ₩17,190 | ₩17,570 | ₩17,180 | ₩17,440 | +1.45% | 5만 |
|---|
| 2026.01.20 | ₩17,040 | ₩17,480 | ₩16,000 | ₩17,420 | +2.23% | 4.2만 |
|---|
| 2026.01.19 | ₩17,230 | ₩17,300 | ₩17,000 | ₩17,130 | -0.58% | 3.3만 |
|---|
| 2026.01.16 | ₩17,360 | ₩17,360 | ₩17,100 | ₩17,170 | -1.09% | 4.3만 |
|---|
| 2026.01.15 | ₩17,400 | ₩17,410 | ₩17,020 | ₩17,350 | -0.29% | 4.6만 |
|---|
| 2026.01.14 | ₩17,430 | ₩17,580 | ₩17,280 | ₩17,400 | -0.17% | 2.7만 |
|---|
| 2026.01.13 | ₩17,760 | ₩17,760 | ₩17,220 | ₩17,400 | -2.03% | 4.4만 |
|---|
| 2026.01.12 | ₩17,640 | ₩17,720 | ₩17,390 | ₩17,620 | -0.11% | 4.1만 |
|---|
| 2026.01.09 | ₩17,420 | ₩17,550 | ₩17,190 | ₩17,420 | 0.00% | 4.5만 |
|---|
| 2026.01.08 | ₩17,810 | ₩17,810 | ₩17,300 | ₩17,350 | -2.58% | 5.9만 |
|---|
| 2026.01.07 | ₩18,020 | ₩18,100 | ₩17,700 | ₩17,800 | -1.22% | 4.4만 |
|---|
| 2026.01.06 | ₩18,170 | ₩18,340 | ₩17,890 | ₩18,000 | -0.94% | 5.5만 |
|---|
| 2026.01.05 | ₩18,930 | ₩19,080 | ₩18,230 | ₩18,350 | -3.06% | 7만 |
|---|
| 2026.01.02 | ₩18,400 | ₩19,070 | ₩18,370 | ₩18,990 | +3.21% | 5.1만 |
|---|
| 2025.12.30 | ₩18,470 | ₩18,650 | ₩18,270 | ₩18,370 | -0.54% | 3.7만 |
|---|
| 2025.12.29 | ₩18,950 | ₩18,990 | ₩18,320 | ₩18,470 | -2.53% | 8.3만 |
|---|
| 2025.12.26 | ₩19,350 | ₩19,350 | ₩18,890 | ₩19,100 | -1.29% | 8.8만 |
|---|
| 2025.12.24 | ₩19,200 | ₩19,450 | ₩18,900 | ₩19,290 | +0.47% | 4.3만 |
|---|
| 2025.12.23 | ₩19,470 | ₩19,850 | ₩18,790 | ₩19,030 | -2.26% | 10.8만 |
|---|
| 2025.12.22 | ₩19,260 | ₩19,640 | ₩19,200 | ₩19,450 | +0.99% | 6.3만 |
|---|
| 2025.12.19 | ₩19,710 | ₩19,710 | ₩19,140 | ₩19,250 | -2.33% | 11.9만 |
|---|
| 2025.12.18 | ₩19,900 | ₩19,970 | ₩19,360 | ₩19,590 | -1.56% | 3.3만 |
|---|
| 2025.12.17 | ₩20,000 | ₩20,200 | ₩19,670 | ₩19,970 | -0.15% | 5.2만 |
|---|
| 2025.12.16 | ₩19,850 | ₩20,300 | ₩19,690 | ₩19,910 | +0.30% | 11.4만 |
|---|
| 2025.12.15 | ₩19,790 | ₩19,970 | ₩19,550 | ₩19,820 | +0.15% | 4.5만 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,050 | ₩19,600 | ₩19,800 | -1.25% | 5.8만 |
|---|
| 2025.12.11 | ₩20,200 | ₩20,400 | ₩19,730 | ₩19,920 | -1.39% | 6.9만 |
|---|
| 2025.12.10 | ₩19,560 | ₩20,250 | ₩19,330 | ₩20,000 | +2.25% | 10.5만 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,000 | ₩19,420 | ₩19,490 | -2.55% | 5.4만 |
|---|
| 2025.12.08 | ₩19,510 | ₩20,700 | ₩19,510 | ₩19,950 | +2.26% | 16.5만 |
|---|
| 2025.12.05 | ₩19,750 | ₩19,790 | ₩19,120 | ₩19,450 | -1.52% | 7.7만 |
|---|
| 2025.12.04 | ₩18,950 | ₩20,300 | ₩18,840 | ₩19,700 | +3.96% | 20.7만 |
|---|
| 2025.12.03 | ₩19,290 | ₩19,290 | ₩18,610 | ₩18,890 | -2.07% | 9.5만 |
|---|
| 2025.12.02 | ₩18,970 | ₩19,380 | ₩18,800 | ₩19,220 | +1.32% | 4.5만 |
|---|
| 2025.12.01 | ₩19,610 | ₩19,780 | ₩18,860 | ₩18,970 | -3.26% | 10.9만 |
|---|
| 2025.11.28 | ₩19,100 | ₩19,680 | ₩19,100 | ₩19,530 | +2.25% | 12.9만 |
|---|
| 2025.11.27 | ₩18,470 | ₩19,120 | ₩18,470 | ₩19,100 | +3.41% | 6.8만 |
|---|
| 2025.11.26 | ₩18,340 | ₩18,540 | ₩18,150 | ₩18,470 | +0.71% | 2.5만 |
|---|
| 2025.11.25 | ₩18,750 | ₩18,850 | ₩18,130 | ₩18,180 | -3.04% | 6.1만 |
|---|
| 2025.11.24 | ₩18,860 | ₩19,100 | ₩18,590 | ₩18,740 | -0.64% | 5.4만 |
|---|
| 2025.11.21 | ₩19,340 | ₩19,490 | ₩18,680 | ₩18,830 | -2.64% | 9만 |
|---|
| 2025.11.20 | ₩18,560 | ₩19,350 | ₩18,500 | ₩19,340 | +4.20% | 15.9만 |
|---|
| 2025.11.19 | ₩18,050 | ₩18,820 | ₩17,800 | ₩18,510 | +2.55% | 10.4만 |
|---|
| 2025.11.18 | ₩18,160 | ₩18,590 | ₩17,750 | ₩18,030 | -0.72% | 5.8만 |
|---|
| 2025.11.17 | ₩18,800 | ₩18,800 | ₩18,180 | ₩18,400 | -2.13% | 9.6만 |
|---|
| 2025.11.14 | ₩18,490 | ₩18,800 | ₩18,350 | ₩18,640 | +0.81% | 10.9만 |
|---|
| 2025.11.13 | ₩18,530 | ₩19,100 | ₩18,340 | ₩18,560 | +0.16% | 13.2만 |
|---|
| 2025.11.12 | ₩17,610 | ₩18,550 | ₩17,490 | ₩18,500 | +5.05% | 23만 |
|---|
| 2025.11.11 | ₩18,040 | ₩18,070 | ₩17,450 | ₩17,610 | -2.38% | 10.4만 |
|---|
| 2025.11.10 | ₩17,460 | ₩17,990 | ₩17,110 | ₩17,870 | +2.35% | 22.1만 |
|---|
| 2025.11.07 | ₩16,590 | ₩17,340 | ₩16,360 | ₩16,880 | +1.75% | 9.2만 |
|---|
| 2025.11.06 | ₩16,940 | ₩16,940 | ₩16,350 | ₩16,610 | -1.95% | 5.6만 |
|---|
| 2025.11.05 | ₩16,910 | ₩16,910 | ₩16,210 | ₩16,810 | -0.59% | 5.6만 |
|---|
| 2025.11.04 | ₩16,880 | ₩17,000 | ₩16,670 | ₩16,910 | +0.18% | 5.4만 |
|---|
| 2025.11.03 | ₩17,200 | ₩17,350 | ₩16,770 | ₩16,880 | -1.86% | 7만 |
|---|
| 2025.10.31 | ₩17,500 | ₩17,500 | ₩17,010 | ₩17,120 | -2.17% | 5.9만 |
|---|
| 2025.10.30 | ₩17,100 | ₩17,440 | ₩17,090 | ₩17,320 | +1.29% | 4.9만 |
|---|
| 2025.10.29 | ₩17,600 | ₩17,600 | ₩16,920 | ₩17,090 | -2.90% | 6.7만 |
|---|
| 2025.10.28 | ₩17,530 | ₩17,830 | ₩17,240 | ₩17,270 | -1.48% | 5.9만 |
|---|
| 2025.10.27 | ₩17,660 | ₩17,700 | ₩17,300 | ₩17,500 | -0.91% | 8.9만 |
|---|
| 2025.10.24 | ₩17,740 | ₩17,940 | ₩17,470 | ₩17,660 | -0.45% | 9.5만 |
|---|
| 2025.10.23 | ₩17,420 | ₩17,960 | ₩17,230 | ₩17,740 | +1.84% | 18.4만 |
|---|
| 2025.10.22 | ₩16,530 | ₩17,440 | ₩16,350 | ₩17,390 | +5.20% | 20.6만 |
|---|
| 2025.10.21 | ₩16,750 | ₩16,840 | ₩16,400 | ₩16,510 | -1.43% | 6.8만 |
|---|
| 2025.10.20 | ₩16,350 | ₩16,570 | ₩16,290 | ₩16,540 | +1.16% | 7만 |
|---|
| 2025.10.17 | ₩16,700 | ₩16,760 | ₩16,210 | ₩16,340 | -2.16% | 14.2만 |
|---|
| 2025.10.16 | ₩16,820 | ₩17,210 | ₩16,600 | ₩16,700 | -0.71% | 11.3만 |
|---|
| 2025.10.15 | ₩16,520 | ₩16,830 | ₩16,420 | ₩16,780 | +1.57% | 11.6만 |
|---|
| 2025.10.14 | ₩17,200 | ₩17,200 | ₩16,350 | ₩16,500 | -4.07% | 15.1만 |
|---|
| 2025.10.13 | ₩16,900 | ₩17,300 | ₩16,760 | ₩17,190 | +1.72% | 6.4만 |
|---|
| 2025.10.10 | ₩17,130 | ₩17,240 | ₩16,690 | ₩17,160 | +0.18% | 9만 |
|---|