시장 데이터를 불러오는 중
전체 종목
코오롱생명과학 과거 주가
102940.KQ · KOSDAQ
주요 제품·사업: 항균제, 수처리제, 원료의약 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
102940.KQ · KOSDAQ
주요 제품·사업: 항균제, 수처리제, 원료의약 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,810 | ₩14,810 | ₩14,160 | ₩14,250 | -3.78% | 6.3만 |
| 2026.10.07 | ₩14,830 | ₩14,940 | ₩14,650 | ₩14,740 | -0.61% | 6.7만 |
| 2026.10.06 | ₩14,500 | ₩14,870 | ₩14,320 | ₩14,570 | +0.48% | 5.8만 |
| 2026.10.02 | ₩14,750 | ₩14,820 | ₩14,370 | ₩14,440 | -2.10% | 6.2만 |
| 2026.10.01 | ₩14,080 | ₩14,800 | ₩13,930 | ₩14,800 | +5.11% | 9.9만 |
| 2026.09.30 | ₩13,960 | ₩14,280 | ₩13,730 | ₩14,080 | +0.86% | 3.9만 |
| 2026.09.29 | ₩14,230 | ₩14,270 | ₩13,730 | ₩13,850 | -2.67% | 3.7만 |
| 2026.09.28 | ₩14,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,060 |
| ₩14,290 |
| +1.49% |
| 5만 |
| 2026.09.23 | ₩13,810 | ₩14,070 | ₩13,800 | ₩13,920 | +0.80% | 2.3만 |
|---|
| 2026.09.22 | ₩13,920 | ₩14,080 | ₩13,700 | ₩13,800 | -0.86% | 2.6만 |
|---|
| 2026.09.21 | ₩14,050 | ₩14,100 | ₩13,750 | ₩13,870 | -1.28% | 5.2만 |
|---|
| 2026.09.18 | ₩14,220 | ₩14,300 | ₩13,960 | ₩14,040 | -1.27% | 3.1만 |
|---|
| 2026.09.17 | ₩14,030 | ₩14,220 | ₩14,000 | ₩14,170 | +1.00% | 2.8만 |
|---|
| 2026.09.16 | ₩14,170 | ₩14,170 | ₩13,800 | ₩14,050 | -0.85% | 4.4만 |
|---|
| 2026.09.15 | ₩14,100 | ₩14,900 | ₩13,880 | ₩14,040 | -0.43% | 7.2만 |
|---|
| 2026.09.14 | ₩14,400 | ₩14,400 | ₩14,080 | ₩14,090 | -2.15% | 3.1만 |
|---|
| 2026.09.11 | ₩14,590 | ₩14,590 | ₩14,300 | ₩14,380 | -1.44% | 4.1만 |
|---|
| 2026.09.10 | ₩14,700 | ₩14,700 | ₩14,320 | ₩14,620 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩14,660 | ₩14,710 | ₩14,450 | ₩14,640 | -0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩14,990 | ₩15,090 | ₩14,590 | ₩14,590 | -2.67% | 6만 |
|---|
| 2026.09.07 | ₩14,990 | ₩14,990 | ₩14,750 | ₩14,820 | -1.13% | 3.7만 |
|---|
| 2026.09.04 | ₩14,700 | ₩15,050 | ₩14,600 | ₩14,850 | +1.02% | 6.5만 |
|---|
| 2026.09.03 | ₩14,890 | ₩14,920 | ₩14,500 | ₩14,560 | -2.22% | 5.9만 |
|---|
| 2026.09.02 | ₩14,970 | ₩15,240 | ₩14,640 | ₩14,700 | -1.80% | 6.7만 |
|---|
| 2026.09.01 | ₩15,210 | ₩15,370 | ₩15,040 | ₩15,160 | -0.33% | 6.1만 |
|---|
| 2026.08.31 | ₩15,250 | ₩15,250 | ₩14,550 | ₩15,200 | -0.33% | 4.4만 |
|---|
| 2026.08.28 | ₩15,510 | ₩15,680 | ₩15,100 | ₩15,330 | -1.16% | 7.5만 |
|---|
| 2026.08.27 | ₩15,790 | ₩16,480 | ₩15,000 | ₩15,250 | -3.42% | 15.2만 |
|---|
| 2026.08.26 | ₩15,460 | ₩15,600 | ₩15,000 | ₩15,490 | +0.19% | 7.8만 |
|---|
| 2026.08.25 | ₩15,270 | ₩15,420 | ₩14,500 | ₩15,330 | +0.39% | 10.3만 |
|---|
| 2026.08.24 | ₩14,750 | ₩15,400 | ₩14,650 | ₩15,230 | +3.25% | 14.1만 |
|---|
| 2026.08.21 | ₩15,690 | ₩15,700 | ₩14,920 | ₩15,100 | -3.76% | 13.8만 |
|---|
| 2026.08.20 | ₩17,630 | ₩17,740 | ₩15,720 | ₩15,840 | -10.15% | 38.1만 |
|---|
| 2026.08.19 | ₩18,080 | ₩18,490 | ₩17,080 | ₩17,190 | -4.92% | 23.2만 |
|---|
| 2026.08.18 | ₩18,540 | ₩20,100 | ₩17,500 | ₩18,600 | +0.32% | 37.6만 |
|---|
| 2026.08.14 | ₩17,610 | ₩18,990 | ₩17,490 | ₩18,460 | +4.83% | 42.1만 |
|---|
| 2026.08.13 | ₩16,950 | ₩17,890 | ₩16,650 | ₩17,460 | +3.01% | 37.2만 |
|---|
| 2026.08.12 | ₩16,600 | ₩17,170 | ₩16,250 | ₩16,780 | +1.08% | 17.7만 |
|---|
| 2026.08.11 | ₩16,300 | ₩16,550 | ₩15,950 | ₩16,500 | +1.23% | 14.4만 |
|---|
| 2026.08.10 | ₩15,800 | ₩16,980 | ₩15,730 | ₩16,380 | +3.67% | 23만 |
|---|
| 2026.08.07 | ₩15,650 | ₩15,870 | ₩14,920 | ₩15,600 | -0.32% | 16만 |
|---|
| 2026.08.06 | ₩15,850 | ₩16,310 | ₩15,130 | ₩15,600 | -1.58% | 23.6만 |
|---|
| 2026.08.05 | ₩16,050 | ₩19,120 | ₩15,440 | ₩16,280 | +1.43% | 117.5만 |
|---|
| 2026.08.04 | ₩15,100 | ₩15,880 | ₩15,010 | ₩15,450 | +2.32% | 25.3만 |
|---|
| 2026.08.03 | ₩14,490 | ₩15,800 | ₩13,910 | ₩14,820 | +2.28% | 29.7만 |
|---|
| 2026.07.31 | ₩13,700 | ₩14,290 | ₩13,590 | ₩14,290 | +4.31% | 21.9만 |
|---|
| 2026.07.30 | ₩13,650 | ₩14,500 | ₩13,210 | ₩13,300 | -2.56% | 23.5만 |
|---|
| 2026.07.29 | ₩15,800 | ₩15,880 | ₩13,350 | ₩13,860 | -12.28% | 34.9만 |
|---|
| 2026.07.28 | ₩16,910 | ₩17,020 | ₩15,410 | ₩15,630 | -7.57% | 21.8만 |
|---|
| 2026.07.27 | ₩17,520 | ₩18,200 | ₩16,820 | ₩17,180 | -1.94% | 32만 |
|---|
| 2026.07.24 | ₩19,040 | ₩19,450 | ₩16,990 | ₩17,230 | -9.51% | 43.1만 |
|---|
| 2026.07.23 | ₩17,410 | ₩18,980 | ₩17,300 | ₩18,880 | +8.44% | 50.9만 |
|---|
| 2026.07.22 | ₩16,500 | ₩18,450 | ₩16,230 | ₩17,490 | +6.00% | 114.6만 |
|---|
| 2026.07.21 | ₩21,100 | ₩21,100 | ₩21,100 | ₩21,100 | 0.00% | 6.7천 |
|---|
| 2026.07.20 | ₩31,000 | ₩32,900 | ₩29,150 | ₩30,100 | -2.90% | 10만 |
|---|
| 2026.07.16 | ₩38,700 | ₩39,500 | ₩30,500 | ₩32,250 | -16.67% | 16.4만 |
|---|
| 2026.07.15 | ₩38,450 | ₩39,800 | ₩38,200 | ₩38,750 | +0.78% | 2.3만 |
|---|
| 2026.07.14 | ₩37,150 | ₩38,200 | ₩34,400 | ₩37,450 | +0.81% | 11.8만 |
|---|
| 2026.07.13 | ₩42,500 | ₩43,200 | ₩38,250 | ₩38,250 | -10.00% | 5.6만 |
|---|
| 2026.07.10 | ₩40,400 | ₩42,500 | ₩39,450 | ₩42,100 | +4.21% | 2.6만 |
|---|
| 2026.07.09 | ₩40,200 | ₩42,550 | ₩40,000 | ₩40,600 | +1.00% | 3.2만 |
|---|
| 2026.07.08 | ₩42,600 | ₩43,700 | ₩40,600 | ₩41,000 | -3.76% | 3.8만 |
|---|
| 2026.07.07 | ₩41,250 | ₩44,800 | ₩41,250 | ₩43,650 | +5.82% | 2.8만 |
|---|
| 2026.07.06 | ₩44,100 | ₩45,200 | ₩41,250 | ₩42,700 | -3.17% | 2만 |
|---|
| 2026.07.03 | ₩42,750 | ₩43,950 | ₩41,050 | ₩43,750 | +2.34% | 2.6만 |
|---|
| 2026.07.02 | ₩44,800 | ₩45,000 | ₩41,900 | ₩42,750 | -4.58% | 2.9만 |
|---|
| 2026.07.01 | ₩43,550 | ₩45,700 | ₩42,600 | ₩44,850 | +2.99% | 3.2만 |
|---|
| 2026.06.30 | ₩43,250 | ₩45,750 | ₩42,100 | ₩43,650 | +0.92% | 3.2만 |
|---|
| 2026.06.29 | ₩40,900 | ₩44,300 | ₩40,750 | ₩43,850 | +7.21% | 3.3만 |
|---|
| 2026.06.26 | ₩44,150 | ₩44,850 | ₩40,500 | ₩41,500 | -6.00% | 4.9만 |
|---|
| 2026.06.25 | ₩45,400 | ₩45,650 | ₩43,900 | ₩43,950 | -3.19% | 2.3만 |
|---|
| 2026.06.24 | ₩43,550 | ₩45,250 | ₩43,000 | ₩45,000 | +3.33% | 2.4만 |
|---|
| 2026.06.23 | ₩45,300 | ₩45,500 | ₩43,050 | ₩43,600 | -3.75% | 3.3만 |
|---|
| 2026.06.22 | ₩55,700 | ₩55,900 | ₩44,350 | ₩45,500 | -18.31% | 17.3만 |
|---|
| 2026.06.19 | ₩49,500 | ₩49,500 | ₩46,650 | ₩47,850 | -3.33% | 1.8만 |
|---|
| 2026.06.18 | ₩51,900 | ₩51,900 | ₩49,000 | ₩49,000 | -5.59% | 2.8만 |
|---|
| 2026.06.17 | ₩52,300 | ₩53,400 | ₩49,600 | ₩52,100 | -0.38% | 1.9만 |
|---|
| 2026.06.16 | ₩51,800 | ₩52,500 | ₩50,000 | ₩50,300 | -2.90% | 1만 |
|---|
| 2026.06.15 | ₩51,600 | ₩53,500 | ₩50,700 | ₩51,300 | -0.58% | 2.7만 |
|---|
| 2026.06.12 | ₩50,100 | ₩51,800 | ₩49,500 | ₩49,600 | -1.00% | 3.1만 |
|---|
| 2026.06.11 | ₩48,400 | ₩49,900 | ₩47,150 | ₩49,200 | +1.65% | 1.9만 |
|---|
| 2026.06.10 | ₩48,500 | ₩50,000 | ₩47,000 | ₩47,750 | -1.55% | 3.6만 |
|---|
| 2026.06.09 | ₩45,050 | ₩48,600 | ₩44,650 | ₩47,800 | +6.10% | 2.3만 |
|---|
| 2026.06.08 | ₩45,500 | ₩46,450 | ₩44,000 | ₩44,700 | -1.76% | 2.8만 |
|---|
| 2026.06.05 | ₩51,000 | ₩51,800 | ₩48,500 | ₩48,500 | -4.90% | 3.6만 |
|---|
| 2026.06.04 | ₩50,700 | ₩52,900 | ₩50,000 | ₩51,800 | +2.17% | 1.8만 |
|---|
| 2026.06.02 | ₩47,200 | ₩52,500 | ₩46,650 | ₩50,600 | +7.20% | 3.6만 |
|---|
| 2026.06.01 | ₩49,300 | ₩49,650 | ₩46,700 | ₩48,700 | -1.22% | 4만 |
|---|
| 2026.05.29 | ₩52,500 | ₩52,900 | ₩48,700 | ₩49,650 | -5.43% | 5.2만 |
|---|
| 2026.05.28 | ₩54,900 | ₩55,400 | ₩50,600 | ₩52,300 | -4.74% | 3.1만 |
|---|
| 2026.05.27 | ₩55,300 | ₩57,900 | ₩53,600 | ₩54,900 | -0.72% | 3만 |
|---|
| 2026.05.26 | ₩55,900 | ₩57,900 | ₩55,100 | ₩55,400 | -0.89% | 2.9만 |
|---|
| 2026.05.22 | ₩53,500 | ₩57,400 | ₩53,500 | ₩54,400 | +1.68% | 3.4만 |
|---|
| 2026.05.21 | ₩53,200 | ₩54,700 | ₩51,900 | ₩52,800 | -0.75% | 2.9만 |
|---|
| 2026.05.20 | ₩53,500 | ₩53,500 | ₩50,200 | ₩51,300 | -4.11% | 3.4만 |
|---|
| 2026.05.19 | ₩55,000 | ₩56,900 | ₩53,000 | ₩53,600 | -2.55% | 3.6만 |
|---|
| 2026.05.18 | ₩55,100 | ₩55,800 | ₩52,200 | ₩54,100 | -1.81% | 3.1만 |
|---|
| 2026.05.15 | ₩57,800 | ₩57,800 | ₩54,000 | ₩54,600 | -5.54% | 5.4만 |
|---|
| 2026.05.14 | ₩61,000 | ₩61,200 | ₩56,900 | ₩57,200 | -6.23% | 4.7만 |
|---|
| 2026.05.13 | ₩66,100 | ₩66,400 | ₩58,500 | ₩59,400 | -10.14% | 9.3만 |
|---|
| 2026.05.12 | ₩64,300 | ₩69,000 | ₩63,500 | ₩65,200 | +1.40% | 8만 |
|---|
| 2026.05.11 | ₩65,600 | ₩65,700 | ₩61,500 | ₩63,800 | -2.74% | 6.2만 |
|---|
| 2026.05.08 | ₩61,400 | ₩67,500 | ₩61,400 | ₩63,800 | +3.91% | 11.5만 |
|---|
| 2026.05.07 | ₩60,200 | ₩66,100 | ₩59,800 | ₩61,300 | +1.83% | 5.8만 |
|---|
| 2026.05.06 | ₩60,000 | ₩60,300 | ₩57,600 | ₩59,400 | -1.00% | 3.5만 |
|---|
| 2026.05.04 | ₩61,100 | ₩62,600 | ₩59,300 | ₩59,600 | -2.45% | 3.1만 |
|---|
| 2026.04.30 | ₩60,900 | ₩61,000 | ₩58,300 | ₩58,600 | -3.78% | 2.6만 |
|---|
| 2026.04.29 | ₩60,800 | ₩61,400 | ₩59,000 | ₩60,600 | -0.33% | 2.2만 |
|---|
| 2026.04.28 | ₩58,800 | ₩61,900 | ₩58,400 | ₩61,000 | +3.74% | 5.9만 |
|---|
| 2026.04.27 | ₩57,900 | ₩59,200 | ₩56,700 | ₩58,100 | +0.35% | 2.1만 |
|---|
| 2026.04.24 | ₩56,300 | ₩57,700 | ₩55,600 | ₩56,700 | +0.71% | 1.6만 |
|---|
| 2026.04.23 | ₩56,500 | ₩57,300 | ₩54,400 | ₩56,200 | -0.53% | 3.5만 |
|---|
| 2026.04.22 | ₩56,600 | ₩56,600 | ₩54,900 | ₩55,800 | -1.41% | 2.3만 |
|---|
| 2026.04.21 | ₩59,400 | ₩59,400 | ₩55,900 | ₩56,100 | -5.56% | 2.9만 |
|---|
| 2026.04.20 | ₩58,800 | ₩59,700 | ₩58,000 | ₩58,500 | -0.51% | 1.3만 |
|---|
| 2026.04.17 | ₩59,400 | ₩60,900 | ₩58,100 | ₩58,900 | -0.84% | 1.9만 |
|---|
| 2026.04.16 | ₩59,800 | ₩60,700 | ₩58,500 | ₩59,000 | -1.34% | 2.8만 |
|---|
| 2026.04.15 | ₩56,200 | ₩59,800 | ₩55,400 | ₩59,000 | +4.98% | 3.3만 |
|---|
| 2026.04.14 | ₩56,000 | ₩56,900 | ₩55,300 | ₩55,400 | -1.07% | 2만 |
|---|
| 2026.04.13 | ₩55,800 | ₩55,800 | ₩52,900 | ₩54,600 | -2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩57,700 | ₩58,000 | ₩55,700 | ₩55,700 | -3.47% | 2.2만 |
|---|
| 2026.04.09 | ₩57,000 | ₩58,900 | ₩56,300 | ₩57,000 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩56,300 | ₩57,200 | ₩55,600 | ₩56,600 | +0.53% | 2.1만 |
|---|
| 2026.04.07 | ₩54,100 | ₩57,000 | ₩53,600 | ₩54,400 | +0.55% | 3.7만 |
|---|
| 2026.04.06 | ₩54,900 | ₩56,100 | ₩52,900 | ₩53,400 | -2.73% | 3.5만 |
|---|
| 2026.04.03 | ₩57,000 | ₩57,000 | ₩54,200 | ₩54,900 | -3.68% | 3.5만 |
|---|
| 2026.04.02 | ₩60,500 | ₩60,600 | ₩55,000 | ₩55,400 | -8.43% | 4.2만 |
|---|
| 2026.04.01 | ₩60,100 | ₩60,100 | ₩57,100 | ₩59,000 | -1.83% | 3.9만 |
|---|
| 2026.03.31 | ₩59,600 | ₩59,900 | ₩56,600 | ₩56,600 | -5.03% | 3.6만 |
|---|
| 2026.03.30 | ₩61,600 | ₩62,800 | ₩59,200 | ₩60,000 | -2.60% | 4.6만 |
|---|
| 2026.03.27 | ₩66,500 | ₩67,200 | ₩61,000 | ₩64,500 | -3.01% | 8.9만 |
|---|
| 2026.03.26 | ₩59,000 | ₩69,100 | ₩58,400 | ₩63,000 | +6.78% | 17.7만 |
|---|
| 2026.03.25 | ₩54,700 | ₩59,000 | ₩54,700 | ₩58,000 | +6.03% | 5만 |
|---|
| 2026.03.24 | ₩55,700 | ₩55,900 | ₩53,500 | ₩54,900 | -1.44% | 1.7만 |
|---|
| 2026.03.23 | ₩56,500 | ₩56,500 | ₩52,500 | ₩52,600 | -6.90% | 3.4만 |
|---|
| 2026.03.20 | ₩58,700 | ₩59,200 | ₩57,000 | ₩57,300 | -2.39% | 2.8만 |
|---|
| 2026.03.19 | ₩60,400 | ₩60,700 | ₩58,200 | ₩58,300 | -3.48% | 3.5만 |
|---|
| 2026.03.18 | ₩62,500 | ₩62,700 | ₩59,800 | ₩61,100 | -2.24% | 4.7만 |
|---|
| 2026.03.17 | ₩60,800 | ₩63,500 | ₩59,300 | ₩61,000 | +0.33% | 7.4만 |
|---|
| 2026.03.16 | ₩58,200 | ₩63,900 | ₩57,000 | ₩62,500 | +7.39% | 11.2만 |
|---|
| 2026.03.13 | ₩55,100 | ₩57,900 | ₩54,800 | ₩56,900 | +3.27% | 2.1만 |
|---|
| 2026.03.12 | ₩56,300 | ₩57,600 | ₩55,000 | ₩56,700 | +0.71% | 2만 |
|---|
| 2026.03.11 | ₩57,600 | ₩59,100 | ₩55,000 | ₩57,100 | -0.87% | 2.9만 |
|---|
| 2026.03.10 | ₩60,200 | ₩60,200 | ₩55,900 | ₩57,100 | -5.15% | 3.5만 |
|---|
| 2026.03.09 | ₩60,500 | ₩62,500 | ₩54,800 | ₩56,800 | -6.12% | 5.8만 |
|---|
| 2026.03.06 | ₩56,500 | ₩61,000 | ₩55,400 | ₩60,600 | +7.26% | 5.2만 |
|---|
| 2026.03.05 | ₩54,900 | ₩58,400 | ₩54,100 | ₩56,700 | +3.28% | 5.1만 |
|---|
| 2026.03.04 | ₩57,800 | ₩58,900 | ₩47,750 | ₩50,500 | -12.63% | 10.1만 |
|---|
| 2026.03.03 | ₩62,000 | ₩63,800 | ₩60,500 | ₩60,900 | -1.77% | 5만 |
|---|
| 2026.02.27 | ₩66,100 | ₩66,400 | ₩63,000 | ₩63,800 | -3.48% | 5.4만 |
|---|
| 2026.02.26 | ₩61,500 | ₩67,900 | ₩60,500 | ₩65,000 | +5.69% | 7.3만 |
|---|
| 2026.02.25 | ₩60,500 | ₩61,400 | ₩60,100 | ₩60,900 | +0.66% | 2.4만 |
|---|
| 2026.02.24 | ₩62,100 | ₩62,100 | ₩60,000 | ₩61,000 | -1.77% | 2.5만 |
|---|
| 2026.02.23 | ₩60,100 | ₩61,800 | ₩59,800 | ₩61,100 | +1.66% | 2.8만 |
|---|
| 2026.02.20 | ₩62,000 | ₩62,000 | ₩59,700 | ₩60,100 | -3.06% | 2.8만 |
|---|
| 2026.02.19 | ₩61,400 | ₩64,000 | ₩59,750 | ₩61,100 | -0.49% | 3.9만 |
|---|
| 2026.02.13 | ₩62,500 | ₩62,700 | ₩60,500 | ₩60,900 | -2.56% | 2.6만 |
|---|
| 2026.02.12 | ₩65,000 | ₩65,900 | ₩62,200 | ₩62,500 | -3.85% | 3.3만 |
|---|
| 2026.02.11 | ₩63,500 | ₩64,600 | ₩62,900 | ₩63,200 | -0.47% | 2.2만 |
|---|
| 2026.02.10 | ₩65,600 | ₩66,700 | ₩62,900 | ₩63,400 | -3.35% | 3.7만 |
|---|
| 2026.02.09 | ₩65,800 | ₩67,400 | ₩64,100 | ₩66,100 | +0.46% | 3.3만 |
|---|
| 2026.02.06 | ₩66,300 | ₩67,000 | ₩62,900 | ₩64,000 | -3.47% | 8.6만 |
|---|
| 2026.02.05 | ₩72,500 | ₩72,700 | ₩66,300 | ₩68,200 | -5.93% | 8.6만 |
|---|
| 2026.02.04 | ₩70,300 | ₩71,900 | ₩68,000 | ₩70,000 | -0.43% | 6.9만 |
|---|
| 2026.02.03 | ₩70,800 | ₩71,600 | ₩66,300 | ₩70,800 | 0.00% | 11.4만 |
|---|
| 2026.02.02 | ₩63,900 | ₩71,900 | ₩62,600 | ₩69,000 | +7.98% | 12만 |
|---|
| 2026.01.30 | ₩62,000 | ₩68,300 | ₩60,100 | ₩64,800 | +4.52% | 11만 |
|---|
| 2026.01.29 | ₩58,700 | ₩62,800 | ₩58,700 | ₩60,800 | +3.58% | 10.7만 |
|---|
| 2026.01.28 | ₩59,800 | ₩60,900 | ₩57,800 | ₩58,700 | -1.84% | 9.8만 |
|---|
| 2026.01.27 | ₩58,000 | ₩63,700 | ₩58,000 | ₩61,400 | +5.86% | 11.5만 |
|---|
| 2026.01.26 | ₩58,700 | ₩59,900 | ₩56,000 | ₩59,600 | +1.53% | 13.4만 |
|---|
| 2026.01.23 | ₩50,000 | ₩54,400 | ₩49,700 | ₩54,200 | +8.40% | 11.5만 |
|---|
| 2026.01.22 | ₩47,450 | ₩49,900 | ₩46,550 | ₩49,500 | +4.32% | 5.9만 |
|---|
| 2026.01.21 | ₩47,000 | ₩47,750 | ₩46,000 | ₩46,800 | -0.43% | 6.7만 |
|---|
| 2026.01.20 | ₩47,600 | ₩49,450 | ₩47,500 | ₩48,600 | +2.10% | 4.9만 |
|---|
| 2026.01.19 | ₩47,350 | ₩48,550 | ₩46,300 | ₩47,100 | -0.53% | 5.3만 |
|---|
| 2026.01.16 | ₩47,000 | ₩47,300 | ₩44,500 | ₩46,300 | -1.49% | 5.1만 |
|---|
| 2026.01.15 | ₩45,650 | ₩46,850 | ₩45,300 | ₩45,800 | +0.33% | 3만 |
|---|
| 2026.01.14 | ₩45,500 | ₩46,300 | ₩44,850 | ₩45,050 | -0.99% | 3.3만 |
|---|
| 2026.01.13 | ₩45,900 | ₩46,200 | ₩44,900 | ₩45,000 | -1.96% | 3.5만 |
|---|
| 2026.01.12 | ₩45,350 | ₩45,700 | ₩44,800 | ₩45,400 | +0.11% | 3.7만 |
|---|
| 2026.01.09 | ₩45,700 | ₩46,200 | ₩44,350 | ₩45,350 | -0.77% | 4.7만 |
|---|
| 2026.01.08 | ₩46,400 | ₩46,550 | ₩44,800 | ₩45,650 | -1.62% | 5.5만 |
|---|
| 2026.01.07 | ₩46,850 | ₩46,950 | ₩45,500 | ₩46,000 | -1.81% | 4.3만 |
|---|
| 2026.01.06 | ₩47,600 | ₩50,400 | ₩45,950 | ₩46,150 | -3.05% | 5.6만 |
|---|
| 2026.01.05 | ₩47,450 | ₩47,600 | ₩45,350 | ₩47,300 | -0.32% | 4.5만 |
|---|
| 2026.01.02 | ₩51,700 | ₩51,700 | ₩45,000 | ₩46,500 | -10.06% | 19.1만 |
|---|
| 2025.12.30 | ₩51,900 | ₩52,200 | ₩51,200 | ₩51,700 | -0.39% | 8.4만 |
|---|
| 2025.12.29 | ₩50,800 | ₩52,400 | ₩50,700 | ₩51,900 | +2.17% | 6.3만 |
|---|
| 2025.12.26 | ₩50,800 | ₩51,100 | ₩49,450 | ₩50,800 | 0.00% | 7.7만 |
|---|
| 2025.12.24 | ₩52,200 | ₩52,200 | ₩50,000 | ₩50,800 | -2.68% | 8.7만 |
|---|
| 2025.12.23 | ₩50,700 | ₩52,600 | ₩50,500 | ₩52,100 | +2.76% | 10.7만 |
|---|
| 2025.12.22 | ₩50,800 | ₩51,600 | ₩50,200 | ₩51,200 | +0.79% | 6만 |
|---|
| 2025.12.19 | ₩51,000 | ₩51,600 | ₩50,000 | ₩50,700 | -0.59% | 6.6만 |
|---|
| 2025.12.18 | ₩49,250 | ₩51,200 | ₩48,700 | ₩50,300 | +2.13% | 10.4만 |
|---|
| 2025.12.17 | ₩53,300 | ₩53,400 | ₩49,300 | ₩49,700 | -6.75% | 20.5만 |
|---|
| 2025.12.16 | ₩54,000 | ₩55,000 | ₩52,600 | ₩53,100 | -1.67% | 8.8만 |
|---|
| 2025.12.15 | ₩57,000 | ₩57,000 | ₩53,000 | ₩54,000 | -5.26% | 17.9만 |
|---|
| 2025.12.12 | ₩58,100 | ₩61,900 | ₩57,400 | ₩58,600 | +0.86% | 9.1만 |
|---|
| 2025.12.11 | ₩56,100 | ₩58,700 | ₩55,800 | ₩58,100 | +3.57% | 5.9만 |
|---|
| 2025.12.10 | ₩52,700 | ₩57,700 | ₩51,500 | ₩56,500 | +7.21% | 10.8만 |
|---|
| 2025.12.09 | ₩51,600 | ₩55,000 | ₩51,500 | ₩52,600 | +1.94% | 5.6만 |
|---|
| 2025.12.08 | ₩53,500 | ₩53,600 | ₩51,300 | ₩51,500 | -3.74% | 7.2만 |
|---|
| 2025.12.05 | ₩55,500 | ₩55,500 | ₩52,500 | ₩53,500 | -3.60% | 8.6만 |
|---|
| 2025.12.04 | ₩55,500 | ₩56,500 | ₩52,200 | ₩55,500 | 0.00% | 6.6만 |
|---|
| 2025.12.03 | ₩56,600 | ₩57,000 | ₩53,100 | ₩55,400 | -2.12% | 10.7만 |
|---|
| 2025.12.02 | ₩60,100 | ₩60,200 | ₩56,300 | ₩56,600 | -5.82% | 14.9만 |
|---|
| 2025.12.01 | ₩61,000 | ₩61,500 | ₩56,700 | ₩60,200 | -1.31% | 16.5만 |
|---|
| 2025.11.28 | ₩51,700 | ₩61,700 | ₩51,200 | ₩61,200 | +18.38% | 56.7만 |
|---|
| 2025.11.27 | ₩52,100 | ₩53,500 | ₩50,200 | ₩51,100 | -1.92% | 23.1만 |
|---|
| 2025.11.26 | ₩46,500 | ₩54,100 | ₩45,450 | ₩53,700 | +15.48% | 51만 |
|---|
| 2025.11.25 | ₩44,800 | ₩49,000 | ₩44,750 | ₩46,550 | +3.91% | 26.6만 |
|---|
| 2025.11.24 | ₩43,800 | ₩45,400 | ₩42,850 | ₩44,650 | +1.94% | 16.4만 |
|---|
| 2025.11.21 | ₩41,550 | ₩44,550 | ₩40,700 | ₩43,400 | +4.45% | 22.4만 |
|---|
| 2025.11.20 | ₩38,250 | ₩43,450 | ₩37,850 | ₩42,450 | +10.98% | 24.7만 |
|---|
| 2025.11.19 | ₩40,400 | ₩40,550 | ₩36,400 | ₩38,250 | -5.32% | 12만 |
|---|
| 2025.11.18 | ₩39,200 | ₩41,500 | ₩38,350 | ₩40,600 | +3.57% | 14.6만 |
|---|
| 2025.11.17 | ₩38,700 | ₩40,000 | ₩36,850 | ₩39,150 | +1.16% | 18.5만 |
|---|
| 2025.11.14 | ₩37,050 | ₩38,900 | ₩36,400 | ₩37,400 | +0.94% | 20.8만 |
|---|
| 2025.11.13 | ₩36,550 | ₩37,750 | ₩36,300 | ₩37,150 | +1.64% | 10.9만 |
|---|
| 2025.11.12 | ₩33,000 | ₩38,150 | ₩33,000 | ₩36,900 | +11.82% | 55.4만 |
|---|
| 2025.11.11 | ₩32,550 | ₩33,450 | ₩32,050 | ₩32,400 | -0.46% | 4.5만 |
|---|
| 2025.11.10 | ₩32,250 | ₩34,000 | ₩32,100 | ₩32,400 | +0.47% | 5.6만 |
|---|
| 2025.11.07 | ₩33,000 | ₩33,250 | ₩31,650 | ₩32,200 | -2.42% | 3.5만 |
|---|
| 2025.11.06 | ₩33,200 | ₩34,050 | ₩32,650 | ₩33,200 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩33,900 | ₩33,900 | ₩32,250 | ₩33,200 | -2.06% | 3.3만 |
|---|
| 2025.11.04 | ₩32,800 | ₩34,850 | ₩32,000 | ₩33,950 | +3.51% | 7.3만 |
|---|
| 2025.11.03 | ₩32,750 | ₩34,100 | ₩32,450 | ₩32,750 | 0.00% | 4.5만 |
|---|
| 2025.10.31 | ₩31,950 | ₩33,900 | ₩31,750 | ₩32,800 | +2.66% | 3.5만 |
|---|
| 2025.10.30 | ₩31,800 | ₩32,850 | ₩31,550 | ₩31,950 | +0.47% | 2.8만 |
|---|
| 2025.10.29 | ₩33,400 | ₩33,400 | ₩31,750 | ₩31,800 | -4.79% | 3.5만 |
|---|
| 2025.10.28 | ₩32,700 | ₩33,450 | ₩32,550 | ₩32,700 | 0.00% | 3만 |
|---|
| 2025.10.27 | ₩31,350 | ₩32,700 | ₩31,300 | ₩32,650 | +4.15% | 4.4만 |
|---|
| 2025.10.24 | ₩31,600 | ₩31,650 | ₩31,150 | ₩31,350 | -0.79% | 2.5만 |
|---|
| 2025.10.23 | ₩32,150 | ₩32,400 | ₩31,400 | ₩31,450 | -2.18% | 2.4만 |
|---|
| 2025.10.22 | ₩31,900 | ₩32,700 | ₩31,700 | ₩32,100 | +0.63% | 3.2만 |
|---|
| 2025.10.21 | ₩32,750 | ₩32,750 | ₩31,600 | ₩31,850 | -2.75% | 2.6만 |
|---|
| 2025.10.20 | ₩32,600 | ₩32,600 | ₩31,600 | ₩32,050 | -1.69% | 2.4만 |
|---|
| 2025.10.17 | ₩31,350 | ₩32,200 | ₩30,400 | ₩31,700 | +1.12% | 4.2만 |
|---|
| 2025.10.16 | ₩31,450 | ₩31,650 | ₩30,350 | ₩31,300 | -0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩31,400 | ₩31,950 | ₩31,200 | ₩31,450 | +0.16% | 2.7만 |
|---|
| 2025.10.14 | ₩31,550 | ₩31,950 | ₩30,950 | ₩31,400 | -0.48% | 3.5만 |
|---|
| 2025.10.13 | ₩31,850 | ₩32,800 | ₩31,200 | ₩31,500 | -1.10% | 3.3만 |
|---|
| 2025.10.10 | ₩32,650 | ₩32,750 | ₩31,650 | ₩32,150 | -1.53% | 2.7만 |
|---|