시장 데이터를 불러오는 중
전체 종목
한미약품 과거 주가
Hanmi Pharmaceutical · 128940.KS · KOSPI
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanmi Pharmaceutical · 128940.KS · KOSPI
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩526,000 | ₩526,000 | ₩475,000 | ₩480,500 | -8.65% | 27.4만 |
| 2026.10.07 | ₩538,000 | ₩551,000 | ₩516,000 | ₩534,000 | -0.74% | 19.2만 |
| 2026.10.06 | ₩505,000 | ₩527,000 | ₩498,000 | ₩523,000 | +3.56% | 9.4만 |
| 2026.10.02 | ₩501,000 | ₩507,000 | ₩492,500 | ₩506,000 | +1.00% | 5.5만 |
| 2026.10.01 | ₩498,000 | ₩526,000 | ₩493,500 | ₩497,500 | -0.10% | 9.2만 |
| 2026.09.30 | ₩500,000 | ₩517,000 | ₩486,000 | ₩499,000 | -0.20% | 7.2만 |
| 2026.09.29 | ₩503,000 | ₩514,000 | ₩490,000 | ₩507,000 | +0.80% | 6.4만 |
| 2026.09.28 | ₩520,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,500 |
| ₩504,000 |
| -3.08% |
| 7.3만 |
| 2026.09.23 | ₩506,000 | ₩534,000 | ₩506,000 | ₩520,000 | +2.77% | 12.7만 |
|---|
| 2026.09.22 | ₩505,000 | ₩508,000 | ₩498,500 | ₩502,000 | -0.59% | 5.8만 |
|---|
| 2026.09.21 | ₩507,000 | ₩512,000 | ₩500,000 | ₩505,000 | -0.39% | 4만 |
|---|
| 2026.09.18 | ₩511,000 | ₩519,000 | ₩500,000 | ₩503,000 | -1.57% | 10.4만 |
|---|
| 2026.09.17 | ₩507,000 | ₩528,000 | ₩501,000 | ₩515,000 | +1.58% | 17.6만 |
|---|
| 2026.09.16 | ₩503,000 | ₩514,000 | ₩495,000 | ₩502,000 | -0.20% | 15.3만 |
|---|
| 2026.09.15 | ₩479,000 | ₩507,000 | ₩477,500 | ₩496,500 | +3.65% | 17.8만 |
|---|
| 2026.09.14 | ₩454,000 | ₩485,000 | ₩452,000 | ₩474,000 | +4.41% | 13.1만 |
|---|
| 2026.09.11 | ₩467,000 | ₩472,500 | ₩458,000 | ₩464,000 | -0.64% | 6.5만 |
|---|
| 2026.09.10 | ₩488,000 | ₩490,500 | ₩475,000 | ₩481,500 | -1.33% | 13.1만 |
|---|
| 2026.09.09 | ₩465,000 | ₩495,500 | ₩461,500 | ₩494,500 | +6.34% | 13.7만 |
|---|
| 2026.09.08 | ₩480,000 | ₩485,000 | ₩466,000 | ₩471,000 | -1.88% | 9.9만 |
|---|
| 2026.09.07 | ₩470,500 | ₩475,500 | ₩457,000 | ₩475,500 | +1.06% | 9.7만 |
|---|
| 2026.09.04 | ₩463,500 | ₩486,500 | ₩455,500 | ₩473,500 | +2.16% | 15.1만 |
|---|
| 2026.09.03 | ₩475,500 | ₩481,000 | ₩451,000 | ₩460,500 | -3.15% | 16.7만 |
|---|
| 2026.09.02 | ₩479,000 | ₩509,000 | ₩469,000 | ₩474,000 | -1.04% | 19.5만 |
|---|
| 2026.09.01 | ₩489,000 | ₩495,500 | ₩478,000 | ₩492,000 | +0.61% | 9.6만 |
|---|
| 2026.08.31 | ₩492,500 | ₩500,000 | ₩474,500 | ₩492,500 | 0.00% | 15.3만 |
|---|
| 2026.08.28 | ₩507,000 | ₩513,000 | ₩494,000 | ₩509,000 | +0.39% | 14.2만 |
|---|
| 2026.08.27 | ₩520,000 | ₩533,000 | ₩498,500 | ₩504,000 | -3.08% | 21만 |
|---|
| 2026.08.26 | ₩527,000 | ₩564,000 | ₩514,000 | ₩530,000 | +0.57% | 55.7만 |
|---|
| 2026.08.25 | ₩550,000 | ₩553,000 | ₩464,500 | ₩501,000 | -8.91% | 71.1만 |
|---|
| 2026.08.24 | ₩438,000 | ₩540,000 | ₩438,000 | ₩540,000 | +23.29% | 51.5만 |
|---|
| 2026.08.21 | ₩390,500 | ₩428,000 | ₩380,500 | ₩415,500 | +6.40% | 12.4만 |
|---|
| 2026.08.20 | ₩403,000 | ₩406,500 | ₩384,000 | ₩399,000 | -0.99% | 9.4만 |
|---|
| 2026.08.19 | ₩386,000 | ₩394,000 | ₩374,000 | ₩388,500 | +0.65% | 5만 |
|---|
| 2026.08.18 | ₩395,500 | ₩398,000 | ₩385,500 | ₩392,000 | -0.88% | 6.6만 |
|---|
| 2026.08.14 | ₩395,000 | ₩402,000 | ₩389,750 | ₩398,500 | +0.89% | 4.8만 |
|---|
| 2026.08.13 | ₩398,500 | ₩400,500 | ₩391,000 | ₩398,500 | 0.00% | 8만 |
|---|
| 2026.08.12 | ₩412,000 | ₩412,000 | ₩392,500 | ₩396,000 | -3.88% | 8.7만 |
|---|
| 2026.08.11 | ₩407,500 | ₩430,000 | ₩404,000 | ₩413,000 | +1.35% | 5.7만 |
|---|
| 2026.08.10 | ₩390,500 | ₩409,500 | ₩389,500 | ₩407,500 | +4.35% | 3.7만 |
|---|
| 2026.08.07 | ₩388,000 | ₩393,500 | ₩382,500 | ₩392,500 | +1.16% | 5.3만 |
|---|
| 2026.08.06 | ₩381,500 | ₩396,500 | ₩378,500 | ₩391,000 | +2.49% | 7.4만 |
|---|
| 2026.08.05 | ₩376,000 | ₩388,000 | ₩372,000 | ₩380,000 | +1.06% | 9.8만 |
|---|
| 2026.08.04 | ₩341,000 | ₩379,500 | ₩340,500 | ₩378,000 | +10.85% | 9.3만 |
|---|
| 2026.08.03 | ₩329,000 | ₩355,000 | ₩323,500 | ₩345,500 | +5.02% | 10.2만 |
|---|
| 2026.07.31 | ₩313,500 | ₩335,500 | ₩312,000 | ₩333,500 | +6.38% | 10.2만 |
|---|
| 2026.07.30 | ₩310,000 | ₩329,000 | ₩309,000 | ₩311,500 | +0.48% | 7.8만 |
|---|
| 2026.07.29 | ₩379,000 | ₩380,000 | ₩302,000 | ₩322,000 | -15.04% | 30.1만 |
|---|
| 2026.07.28 | ₩386,000 | ₩392,000 | ₩365,000 | ₩374,500 | -2.98% | 5.1만 |
|---|
| 2026.07.27 | ₩394,000 | ₩403,500 | ₩387,500 | ₩390,500 | -0.89% | 2.9만 |
|---|
| 2026.07.24 | ₩381,000 | ₩398,500 | ₩381,000 | ₩392,000 | +2.89% | 7.1만 |
|---|
| 2026.07.23 | ₩369,000 | ₩390,000 | ₩367,500 | ₩389,000 | +5.42% | 7.2만 |
|---|
| 2026.07.22 | ₩378,000 | ₩382,000 | ₩358,500 | ₩369,000 | -2.38% | 9.9만 |
|---|
| 2026.07.21 | ₩369,500 | ₩375,500 | ₩364,000 | ₩372,500 | +0.81% | 7.6만 |
|---|
| 2026.07.20 | ₩382,500 | ₩383,500 | ₩368,000 | ₩372,000 | -2.75% | 6만 |
|---|
| 2026.07.16 | ₩384,000 | ₩392,500 | ₩370,500 | ₩386,000 | +0.52% | 8.6만 |
|---|
| 2026.07.15 | ₩366,000 | ₩390,000 | ₩365,000 | ₩384,500 | +5.05% | 9.2만 |
|---|
| 2026.07.14 | ₩382,000 | ₩383,000 | ₩342,000 | ₩356,500 | -6.68% | 17.1만 |
|---|
| 2026.07.13 | ₩392,000 | ₩408,000 | ₩378,000 | ₩381,500 | -2.68% | 8.7만 |
|---|
| 2026.07.10 | ₩401,000 | ₩411,000 | ₩384,000 | ₩389,000 | -2.99% | 11.2만 |
|---|
| 2026.07.09 | ₩408,500 | ₩416,000 | ₩395,000 | ₩401,000 | -1.84% | 7.8만 |
|---|
| 2026.07.08 | ₩428,000 | ₩435,000 | ₩401,000 | ₩409,000 | -4.44% | 8.6만 |
|---|
| 2026.07.07 | ₩419,000 | ₩448,500 | ₩416,000 | ₩430,000 | +2.63% | 10.8만 |
|---|
| 2026.07.06 | ₩454,000 | ₩454,500 | ₩410,000 | ₩423,000 | -6.83% | 9.3만 |
|---|
| 2026.07.03 | ₩440,000 | ₩470,000 | ₩434,500 | ₩461,500 | +4.89% | 21.3만 |
|---|
| 2026.07.02 | ₩417,000 | ₩467,500 | ₩404,000 | ₩436,000 | +4.56% | 20.3만 |
|---|
| 2026.07.01 | ₩404,500 | ₩422,000 | ₩386,500 | ₩422,000 | +4.33% | 9.4만 |
|---|
| 2026.06.30 | ₩423,500 | ₩427,500 | ₩397,000 | ₩397,500 | -6.14% | 7.9만 |
|---|
| 2026.06.29 | ₩370,000 | ₩429,500 | ₩370,000 | ₩428,000 | +15.68% | 15.4만 |
|---|
| 2026.06.26 | ₩396,500 | ₩399,000 | ₩358,500 | ₩366,000 | -7.69% | 9.9만 |
|---|
| 2026.06.25 | ₩402,000 | ₩415,500 | ₩394,000 | ₩394,000 | -1.99% | 6만 |
|---|
| 2026.06.24 | ₩376,000 | ₩409,000 | ₩369,500 | ₩403,000 | +7.18% | 9.6만 |
|---|
| 2026.06.23 | ₩399,500 | ₩407,500 | ₩376,500 | ₩377,000 | -5.63% | 9만 |
|---|
| 2026.06.22 | ₩406,000 | ₩411,500 | ₩397,000 | ₩403,500 | -0.62% | 6만 |
|---|
| 2026.06.19 | ₩424,000 | ₩428,500 | ₩400,000 | ₩411,000 | -3.07% | 11.3만 |
|---|
| 2026.06.18 | ₩440,000 | ₩444,000 | ₩424,000 | ₩425,500 | -3.30% | 9만 |
|---|
| 2026.06.17 | ₩443,500 | ₩462,500 | ₩423,500 | ₩446,500 | +0.68% | 18.7만 |
|---|
| 2026.06.16 | ₩423,500 | ₩435,500 | ₩412,500 | ₩425,500 | +0.47% | 9.2만 |
|---|
| 2026.06.15 | ₩422,000 | ₩430,500 | ₩417,500 | ₩420,500 | -0.36% | 8.1만 |
|---|
| 2026.06.12 | ₩422,500 | ₩434,500 | ₩409,000 | ₩411,000 | -2.72% | 10.6만 |
|---|
| 2026.06.11 | ₩393,500 | ₩414,000 | ₩385,000 | ₩411,000 | +4.45% | 17.1만 |
|---|
| 2026.06.10 | ₩405,500 | ₩426,500 | ₩397,500 | ₩411,500 | +1.48% | 2 |
|---|
| 2026.06.09 | ₩413,000 | ₩437,000 | ₩388,500 | ₩428,500 | +3.75% | 24.4만 |
|---|
| 2026.06.08 | ₩451,000 | ₩461,500 | ₩408,500 | ₩413,000 | -8.43% | 18.5만 |
|---|
| 2026.06.05 | ₩537,000 | ₩567,000 | ₩490,000 | ₩494,000 | -8.01% | 54.6만 |
|---|
| 2026.06.04 | ₩508,000 | ₩532,000 | ₩476,000 | ₩491,500 | -3.25% | 21.1만 |
|---|
| 2026.06.02 | ₩553,000 | ₩578,000 | ₩503,000 | ₩507,000 | -8.32% | 42.1만 |
|---|
| 2026.06.01 | ₩570,000 | ₩570,000 | ₩509,000 | ₩539,000 | -5.44% | 71.7만 |
|---|
| 2026.05.29 | ₩502,000 | ₩509,000 | ₩484,000 | ₩491,000 | -2.19% | 14.7만 |
|---|
| 2026.05.28 | ₩489,000 | ₩503,000 | ₩468,000 | ₩485,500 | -0.72% | 12.2만 |
|---|
| 2026.05.27 | ₩462,500 | ₩508,000 | ₩455,000 | ₩489,000 | +5.73% | 23.9만 |
|---|
| 2026.05.26 | ₩469,000 | ₩472,500 | ₩443,000 | ₩469,000 | 0.00% | 9.6만 |
|---|
| 2026.05.22 | ₩446,500 | ₩479,000 | ₩445,000 | ₩454,000 | +1.68% | 13.2만 |
|---|
| 2026.05.21 | ₩418,500 | ₩450,000 | ₩416,000 | ₩436,500 | +4.30% | 8.7만 |
|---|
| 2026.05.20 | ₩437,000 | ₩439,000 | ₩405,500 | ₩414,500 | -5.15% | 11.8만 |
|---|
| 2026.05.19 | ₩432,000 | ₩451,500 | ₩421,500 | ₩439,500 | +1.74% | 15.7만 |
|---|
| 2026.05.18 | ₩465,000 | ₩465,000 | ₩418,500 | ₩432,500 | -6.99% | 15.1만 |
|---|
| 2026.05.15 | ₩455,000 | ₩506,000 | ₩451,000 | ₩472,500 | +3.85% | 29.2만 |
|---|
| 2026.05.14 | ₩444,500 | ₩471,500 | ₩442,000 | ₩449,500 | +1.12% | 10만 |
|---|
| 2026.05.13 | ₩463,000 | ₩463,000 | ₩430,000 | ₩445,000 | -3.89% | 15만 |
|---|
| 2026.05.12 | ₩425,000 | ₩465,250 | ₩423,500 | ₩454,500 | +6.94% | 20.3만 |
|---|
| 2026.05.11 | ₩440,000 | ₩442,000 | ₩420,000 | ₩423,500 | -3.75% | 9.5만 |
|---|
| 2026.05.08 | ₩435,000 | ₩440,000 | ₩431,000 | ₩436,000 | +0.23% | 5.9만 |
|---|
| 2026.05.07 | ₩435,000 | ₩443,000 | ₩429,000 | ₩430,500 | -1.03% | 8만 |
|---|
| 2026.05.06 | ₩442,000 | ₩442,500 | ₩432,500 | ₩434,500 | -1.70% | 11.1만 |
|---|
| 2026.05.04 | ₩464,000 | ₩464,000 | ₩444,000 | ₩445,000 | -4.09% | 11.1만 |
|---|
| 2026.04.30 | ₩481,500 | ₩483,500 | ₩456,500 | ₩460,000 | -4.47% | 14.3만 |
|---|
| 2026.04.29 | ₩495,500 | ₩500,000 | ₩482,500 | ₩483,000 | -2.52% | 7.5만 |
|---|
| 2026.04.28 | ₩494,000 | ₩497,000 | ₩486,000 | ₩491,500 | -0.51% | 7.1만 |
|---|
| 2026.04.27 | ₩500,000 | ₩504,000 | ₩492,500 | ₩494,500 | -1.10% | 5.8만 |
|---|
| 2026.04.24 | ₩492,500 | ₩502,000 | ₩486,000 | ₩497,500 | +1.02% | 7.3만 |
|---|
| 2026.04.23 | ₩497,500 | ₩499,500 | ₩483,000 | ₩490,000 | -1.51% | 12.3만 |
|---|
| 2026.04.22 | ₩505,000 | ₩507,000 | ₩491,500 | ₩494,500 | -2.08% | 8.1만 |
|---|
| 2026.04.21 | ₩529,000 | ₩529,000 | ₩501,000 | ₩504,000 | -4.73% | 12.3만 |
|---|
| 2026.04.20 | ₩537,000 | ₩542,500 | ₩527,000 | ₩529,000 | -1.49% | 4.7만 |
|---|
| 2026.04.17 | ₩540,000 | ₩543,000 | ₩527,000 | ₩533,000 | -1.30% | 7만 |
|---|
| 2026.04.16 | ₩521,000 | ₩546,000 | ₩520,000 | ₩528,000 | +1.34% | 9만 |
|---|
| 2026.04.15 | ₩506,000 | ₩522,000 | ₩489,500 | ₩512,000 | +1.19% | 10.8만 |
|---|
| 2026.04.14 | ₩516,000 | ₩524,000 | ₩500,000 | ₩501,000 | -2.91% | 6.7만 |
|---|
| 2026.04.13 | ₩495,000 | ₩517,000 | ₩483,500 | ₩510,000 | +3.03% | 8만 |
|---|
| 2026.04.10 | ₩491,000 | ₩505,000 | ₩481,000 | ₩500,000 | +1.83% | 6.7만 |
|---|
| 2026.04.09 | ₩497,500 | ₩498,000 | ₩480,000 | ₩487,000 | -2.11% | 10.4만 |
|---|
| 2026.04.08 | ₩528,000 | ₩538,000 | ₩475,500 | ₩493,500 | -6.53% | 18.1만 |
|---|
| 2026.04.07 | ₩503,000 | ₩517,000 | ₩489,500 | ₩507,000 | +0.80% | 5.9만 |
|---|
| 2026.04.06 | ₩508,000 | ₩524,000 | ₩498,500 | ₩500,000 | -1.57% | 5만 |
|---|
| 2026.04.03 | ₩517,000 | ₩522,000 | ₩503,000 | ₩507,000 | -1.93% | 4.8만 |
|---|
| 2026.04.02 | ₩554,000 | ₩557,000 | ₩501,000 | ₩505,000 | -8.84% | 7.9만 |
|---|
| 2026.04.01 | ₩532,000 | ₩559,000 | ₩530,000 | ₩552,000 | +3.76% | 5.5만 |
|---|
| 2026.03.31 | ₩516,000 | ₩538,000 | ₩514,000 | ₩515,000 | -0.19% | 7.6만 |
|---|
| 2026.03.30 | ₩506,000 | ₩527,000 | ₩502,000 | ₩524,000 | +3.56% | 6.4만 |
|---|
| 2026.03.27 | ₩535,000 | ₩556,000 | ₩523,000 | ₩549,000 | +2.62% | 7만 |
|---|
| 2026.03.26 | ₩553,000 | ₩571,000 | ₩543,000 | ₩551,000 | -0.36% | 10.5만 |
|---|
| 2026.03.25 | ₩528,000 | ₩548,000 | ₩522,000 | ₩541,000 | +2.46% | 7.5만 |
|---|
| 2026.03.24 | ₩525,000 | ₩525,000 | ₩500,000 | ₩511,000 | -2.67% | 5.6만 |
|---|
| 2026.03.23 | ₩532,000 | ₩533,000 | ₩498,750 | ₩501,000 | -5.83% | 10.8만 |
|---|
| 2026.03.20 | ₩530,000 | ₩565,000 | ₩530,000 | ₩560,000 | +5.66% | 12.6만 |
|---|
| 2026.03.19 | ₩515,000 | ₩524,000 | ₩511,000 | ₩519,000 | +0.78% | 3.6만 |
|---|
| 2026.03.18 | ₩534,000 | ₩543,000 | ₩521,000 | ₩531,000 | -0.56% | 8.3만 |
|---|
| 2026.03.17 | ₩511,000 | ₩544,000 | ₩507,000 | ₩520,000 | +1.76% | 11.8만 |
|---|
| 2026.03.16 | ₩493,000 | ₩503,000 | ₩478,000 | ₩500,000 | +1.42% | 7.7만 |
|---|
| 2026.03.13 | ₩473,500 | ₩505,000 | ₩469,500 | ₩496,500 | +4.86% | 11.5만 |
|---|
| 2026.03.12 | ₩488,000 | ₩495,000 | ₩465,500 | ₩488,000 | 0.00% | 21만 |
|---|
| 2026.03.11 | ₩520,000 | ₩527,000 | ₩481,500 | ₩490,000 | -5.77% | 14.3만 |
|---|
| 2026.03.10 | ₩505,000 | ₩511,000 | ₩495,000 | ₩511,000 | +1.19% | 7.1만 |
|---|
| 2026.03.09 | ₩479,500 | ₩488,500 | ₩464,500 | ₩481,500 | +0.42% | 10.9만 |
|---|
| 2026.03.06 | ₩504,000 | ₩530,000 | ₩500,000 | ₩516,000 | +2.38% | 7.1만 |
|---|
| 2026.03.05 | ₩504,000 | ₩533,000 | ₩499,000 | ₩519,000 | +2.98% | 9.2만 |
|---|
| 2026.03.04 | ₩537,000 | ₩546,000 | ₩475,000 | ₩478,000 | -10.99% | 15.1만 |
|---|
| 2026.03.03 | ₩577,000 | ₩605,000 | ₩567,000 | ₩571,000 | -1.04% | 8.2만 |
|---|
| 2026.02.27 | ₩589,000 | ₩598,000 | ₩571,000 | ₩593,000 | +0.68% | 12.3만 |
|---|
| 2026.02.26 | ₩591,000 | ₩600,000 | ₩578,000 | ₩594,000 | +0.51% | 8.4만 |
|---|
| 2026.02.25 | ₩613,000 | ₩616,000 | ₩587,000 | ₩591,000 | -3.59% | 12.8만 |
|---|
| 2026.02.24 | ₩624,000 | ₩647,000 | ₩604,000 | ₩616,000 | -1.28% | 12.8만 |
|---|
| 2026.02.23 | ₩609,000 | ₩628,000 | ₩599,000 | ₩616,000 | +1.15% | 9.9만 |
|---|
| 2026.02.20 | ₩621,000 | ₩621,000 | ₩602,000 | ₩610,000 | -1.77% | 6만 |
|---|
| 2026.02.19 | ₩602,000 | ₩626,000 | ₩596,000 | ₩621,000 | +3.16% | 7만 |
|---|
| 2026.02.13 | ₩613,000 | ₩616,000 | ₩599,000 | ₩601,000 | -1.96% | 7.8만 |
|---|
| 2026.02.12 | ₩624,000 | ₩638,000 | ₩605,000 | ₩614,000 | -1.60% | 16.2만 |
|---|
| 2026.02.11 | ₩606,000 | ₩643,000 | ₩600,000 | ₩626,000 | +3.30% | 19.7만 |
|---|
| 2026.02.10 | ₩557,000 | ₩618,000 | ₩557,000 | ₩591,000 | +6.10% | 22만 |
|---|
| 2026.02.09 | ₩558,000 | ₩566,000 | ₩537,000 | ₩563,000 | +0.90% | 16.5만 |
|---|
| 2026.02.06 | ₩519,000 | ₩570,000 | ₩519,000 | ₩552,000 | +6.36% | 25.3만 |
|---|
| 2026.02.05 | ₩557,000 | ₩560,000 | ₩527,000 | ₩541,000 | -2.87% | 21.5만 |
|---|
| 2026.02.04 | ₩494,500 | ₩572,000 | ₩494,000 | ₩540,000 | +9.20% | 29.8만 |
|---|
| 2026.02.03 | ₩478,000 | ₩510,000 | ₩470,000 | ₩503,000 | +5.23% | 12.3만 |
|---|
| 2026.02.02 | ₩473,000 | ₩484,500 | ₩463,000 | ₩467,000 | -1.27% | 9.4만 |
|---|
| 2026.01.30 | ₩495,500 | ₩500,000 | ₩480,000 | ₩484,000 | -2.32% | 14.9만 |
|---|
| 2026.01.29 | ₩522,000 | ₩522,000 | ₩492,500 | ₩505,000 | -3.26% | 19.1만 |
|---|
| 2026.01.28 | ₩476,000 | ₩550,000 | ₩473,000 | ₩519,000 | +9.03% | 45.6만 |
|---|
| 2026.01.27 | ₩473,500 | ₩481,500 | ₩467,000 | ₩475,000 | +0.32% | 14.4만 |
|---|
| 2026.01.26 | ₩465,500 | ₩488,500 | ₩459,000 | ₩481,000 | +3.33% | 16.1만 |
|---|
| 2026.01.23 | ₩430,000 | ₩470,500 | ₩428,000 | ₩465,500 | +8.26% | 29.9만 |
|---|
| 2026.01.22 | ₩420,000 | ₩431,500 | ₩412,000 | ₩430,500 | +2.50% | 14.8만 |
|---|
| 2026.01.21 | ₩437,500 | ₩438,000 | ₩407,000 | ₩415,000 | -5.14% | 22.8만 |
|---|
| 2026.01.20 | ₩451,000 | ₩458,500 | ₩445,000 | ₩445,000 | -1.33% | 12.9만 |
|---|
| 2026.01.19 | ₩434,500 | ₩449,000 | ₩431,500 | ₩444,500 | +2.30% | 15.9만 |
|---|
| 2026.01.16 | ₩430,500 | ₩445,500 | ₩420,000 | ₩436,500 | +1.39% | 19.1만 |
|---|
| 2026.01.15 | ₩429,500 | ₩437,000 | ₩425,500 | ₩436,500 | +1.63% | 13.1만 |
|---|
| 2026.01.14 | ₩440,000 | ₩440,500 | ₩421,500 | ₩424,500 | -3.52% | 14.1만 |
|---|
| 2026.01.13 | ₩485,000 | ₩485,000 | ₩423,500 | ₩431,000 | -11.13% | 47.6만 |
|---|
| 2026.01.12 | ₩480,000 | ₩497,000 | ₩467,500 | ₩481,500 | +0.31% | 14.3만 |
|---|
| 2026.01.09 | ₩466,000 | ₩482,000 | ₩459,000 | ₩477,000 | +2.36% | 12.3만 |
|---|
| 2026.01.08 | ₩468,000 | ₩476,500 | ₩459,000 | ₩463,000 | -1.07% | 8.7만 |
|---|
| 2026.01.07 | ₩472,000 | ₩472,500 | ₩455,000 | ₩464,000 | -1.69% | 9.5만 |
|---|
| 2026.01.06 | ₩455,500 | ₩471,500 | ₩450,500 | ₩469,000 | +2.96% | 15.9만 |
|---|
| 2026.01.05 | ₩439,000 | ₩452,500 | ₩435,500 | ₩452,000 | +2.96% | 10만 |
|---|
| 2026.01.02 | ₩455,000 | ₩460,000 | ₩436,500 | ₩443,000 | -2.64% | 8.3만 |
|---|
| 2025.12.30 | ₩453,000 | ₩457,500 | ₩445,500 | ₩452,000 | -0.22% | 5만 |
|---|
| 2025.12.29 | ₩450,500 | ₩453,500 | ₩444,000 | ₩451,000 | +0.11% | 5.3만 |
|---|
| 2025.12.26 | ₩440,000 | ₩456,500 | ₩435,000 | ₩450,500 | +2.39% | 9.3만 |
|---|
| 2025.12.24 | ₩444,000 | ₩448,000 | ₩436,000 | ₩440,500 | -0.79% | 5.8만 |
|---|
| 2025.12.23 | ₩437,500 | ₩443,000 | ₩433,500 | ₩440,000 | +0.57% | 5.9만 |
|---|
| 2025.12.22 | ₩447,000 | ₩447,500 | ₩432,500 | ₩438,000 | -2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩436,000 | ₩457,500 | ₩432,500 | ₩441,000 | +1.15% | 12.3만 |
|---|
| 2025.12.18 | ₩451,500 | ₩452,000 | ₩423,750 | ₩434,000 | -3.88% | 14.1만 |
|---|
| 2025.12.17 | ₩440,000 | ₩442,000 | ₩429,500 | ₩434,500 | -1.25% | 5.3만 |
|---|
| 2025.12.16 | ₩452,500 | ₩455,000 | ₩435,000 | ₩436,500 | -3.54% | 8.1만 |
|---|
| 2025.12.15 | ₩442,500 | ₩453,000 | ₩437,000 | ₩448,000 | +1.24% | 7.1만 |
|---|
| 2025.12.12 | ₩453,000 | ₩470,000 | ₩442,000 | ₩445,500 | -1.66% | 10.6만 |
|---|
| 2025.12.11 | ₩438,000 | ₩464,000 | ₩435,500 | ₩450,000 | +2.74% | 21.8만 |
|---|
| 2025.12.10 | ₩427,000 | ₩440,000 | ₩424,500 | ₩433,500 | +1.52% | 7.9만 |
|---|
| 2025.12.09 | ₩427,500 | ₩430,000 | ₩422,500 | ₩428,000 | +0.12% | 7만 |
|---|
| 2025.12.08 | ₩426,000 | ₩426,500 | ₩417,500 | ₩421,500 | -1.06% | 6.6만 |
|---|
| 2025.12.05 | ₩427,500 | ₩429,000 | ₩415,000 | ₩426,000 | -0.35% | 8.8만 |
|---|
| 2025.12.04 | ₩430,000 | ₩430,500 | ₩423,000 | ₩430,000 | 0.00% | 9만 |
|---|
| 2025.12.03 | ₩430,000 | ₩434,000 | ₩425,000 | ₩434,000 | +0.93% | 7.3만 |
|---|
| 2025.12.02 | ₩449,500 | ₩449,500 | ₩420,000 | ₩430,000 | -4.34% | 15만 |
|---|
| 2025.12.01 | ₩456,500 | ₩459,000 | ₩446,000 | ₩451,000 | -1.20% | 10.2만 |
|---|
| 2025.11.28 | ₩454,000 | ₩461,000 | ₩450,000 | ₩456,500 | +0.55% | 8.2만 |
|---|
| 2025.11.27 | ₩461,500 | ₩468,000 | ₩447,500 | ₩449,500 | -2.60% | 6.5만 |
|---|
| 2025.11.26 | ₩449,500 | ₩464,500 | ₩442,000 | ₩455,500 | +1.33% | 9만 |
|---|
| 2025.11.25 | ₩450,000 | ₩460,500 | ₩441,500 | ₩444,500 | -1.22% | 7.2만 |
|---|
| 2025.11.24 | ₩451,500 | ₩467,000 | ₩442,500 | ₩446,000 | -1.22% | 10.5만 |
|---|
| 2025.11.21 | ₩441,000 | ₩449,500 | ₩437,500 | ₩445,500 | +1.02% | 7.3만 |
|---|
| 2025.11.20 | ₩451,000 | ₩461,000 | ₩445,000 | ₩456,500 | +1.22% | 12만 |
|---|
| 2025.11.19 | ₩466,000 | ₩469,000 | ₩442,000 | ₩450,000 | -3.43% | 11.5만 |
|---|
| 2025.11.18 | ₩480,500 | ₩481,000 | ₩456,500 | ₩461,000 | -4.06% | 12.9만 |
|---|
| 2025.11.17 | ₩477,500 | ₩486,500 | ₩465,500 | ₩474,000 | -0.73% | 11.2만 |
|---|
| 2025.11.14 | ₩473,500 | ₩487,500 | ₩471,500 | ₩473,000 | -0.11% | 14.9만 |
|---|
| 2025.11.13 | ₩485,500 | ₩487,000 | ₩471,000 | ₩483,000 | -0.51% | 17.2만 |
|---|
| 2025.11.12 | ₩477,000 | ₩494,000 | ₩466,750 | ₩479,500 | +0.52% | 38.7만 |
|---|
| 2025.11.11 | ₩444,000 | ₩469,000 | ₩436,000 | ₩454,000 | +2.25% | 22.5만 |
|---|
| 2025.11.10 | ₩448,000 | ₩455,000 | ₩440,000 | ₩443,500 | -1.00% | 9.9만 |
|---|
| 2025.11.07 | ₩431,000 | ₩469,500 | ₩430,500 | ₩439,000 | +1.86% | 20.6만 |
|---|
| 2025.11.06 | ₩452,000 | ₩464,000 | ₩443,000 | ₩443,500 | -1.88% | 18만 |
|---|
| 2025.11.05 | ₩469,000 | ₩480,000 | ₩449,000 | ₩459,000 | -2.13% | 40.8만 |
|---|
| 2025.11.04 | ₩427,000 | ₩465,500 | ₩418,000 | ₩451,500 | +5.74% | 45.9만 |
|---|
| 2025.11.03 | ₩422,500 | ₩427,000 | ₩410,000 | ₩424,000 | +0.36% | 16.9만 |
|---|
| 2025.10.31 | ₩401,000 | ₩435,500 | ₩397,500 | ₩425,000 | +5.99% | 52.5만 |
|---|
| 2025.10.30 | ₩400,500 | ₩402,500 | ₩386,500 | ₩390,500 | -2.50% | 13.3만 |
|---|
| 2025.10.29 | ₩409,000 | ₩409,500 | ₩390,500 | ₩393,500 | -3.79% | 20.1만 |
|---|
| 2025.10.28 | ₩423,500 | ₩423,500 | ₩396,000 | ₩405,500 | -4.25% | 30.3만 |
|---|
| 2025.10.27 | ₩345,500 | ₩439,500 | ₩344,500 | ₩428,000 | +23.88% | 89.5만 |
|---|
| 2025.10.24 | ₩347,000 | ₩348,000 | ₩324,500 | ₩339,000 | -2.31% | 10.1만 |
|---|
| 2025.10.23 | ₩350,000 | ₩352,500 | ₩344,000 | ₩344,500 | -1.57% | 6만 |
|---|
| 2025.10.22 | ₩345,000 | ₩352,500 | ₩341,500 | ₩349,000 | +1.16% | 5.7만 |
|---|
| 2025.10.21 | ₩355,500 | ₩355,500 | ₩343,000 | ₩343,500 | -3.38% | 9.4만 |
|---|
| 2025.10.20 | ₩352,000 | ₩358,500 | ₩343,000 | ₩353,500 | +0.43% | 9.5만 |
|---|
| 2025.10.17 | ₩348,000 | ₩356,000 | ₩344,000 | ₩346,000 | -0.57% | 9.8만 |
|---|
| 2025.10.16 | ₩357,500 | ₩357,500 | ₩342,500 | ₩342,500 | -4.20% | 10만 |
|---|
| 2025.10.15 | ₩350,000 | ₩358,000 | ₩347,500 | ₩352,000 | +0.57% | 12.2만 |
|---|
| 2025.10.14 | ₩349,500 | ₩353,500 | ₩339,500 | ₩342,000 | -2.15% | 9.2만 |
|---|
| 2025.10.13 | ₩348,000 | ₩354,500 | ₩342,000 | ₩349,000 | +0.29% | 6.1만 |
|---|
| 2025.10.10 | ₩355,000 | ₩362,000 | ₩347,000 | ₩354,500 | -0.14% | 7.9만 |
|---|