시장 데이터를 불러오는 중
전체 종목
옵투스제약 과거 주가
131030.KQ · KOSDAQ
주요 제품·사업: 티어린프리점안액
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131030.KQ · KOSDAQ
주요 제품·사업: 티어린프리점안액
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,360 | ₩6,490 | ₩6,210 | ₩6,360 | 0.00% | 3.9만 |
| 2026.10.07 | ₩6,720 | ₩6,740 | ₩6,380 | ₩6,420 | -4.46% | 10.3만 |
| 2026.10.06 | ₩6,460 | ₩6,860 | ₩6,360 | ₩6,590 | +2.01% | 14.4만 |
| 2026.10.02 | ₩6,270 | ₩6,460 | ₩6,200 | ₩6,240 | -0.48% | 7.8만 |
| 2026.10.01 | ₩5,960 | ₩6,440 | ₩5,950 | ₩6,270 | +5.20% | 14.8만 |
| 2026.09.30 | ₩5,880 | ₩6,030 | ₩5,870 | ₩6,020 | +2.38% | 1.3만 |
| 2026.09.29 | ₩5,830 | ₩5,950 | ₩5,790 | ₩5,900 | +1.20% | 1.3만 |
| 2026.09.28 | ₩5,840 | ₩5,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,830 |
| ₩5,890 |
| +0.86% |
| 2만 |
| 2026.09.23 | ₩5,820 | ₩5,870 | ₩5,750 | ₩5,840 | +0.34% | 1.9만 |
|---|
| 2026.09.22 | ₩5,760 | ₩5,840 | ₩5,720 | ₩5,820 | +1.04% | 2.9만 |
|---|
| 2026.09.21 | ₩5,740 | ₩5,800 | ₩5,660 | ₩5,760 | +0.35% | 2.1만 |
|---|
| 2026.09.18 | ₩5,680 | ₩5,740 | ₩5,660 | ₩5,740 | +1.06% | 1.5만 |
|---|
| 2026.09.17 | ₩5,630 | ₩5,690 | ₩5,610 | ₩5,670 | +0.71% | 1.4만 |
|---|
| 2026.09.16 | — | — | — | ₩5,630 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩5,690 | — | — |
|---|
| 2026.09.14 | ₩5,740 | ₩5,740 | ₩5,630 | ₩5,670 | -1.22% | 1.9만 |
|---|
| 2026.09.11 | ₩5,720 | ₩5,730 | ₩5,610 | ₩5,710 | -0.17% | 1.1만 |
|---|
| 2026.09.10 | ₩5,740 | ₩5,750 | ₩5,610 | ₩5,730 | -0.17% | 2.3만 |
|---|
| 2026.09.09 | ₩5,760 | ₩5,760 | ₩5,680 | ₩5,740 | -0.35% | 6.7천 |
|---|
| 2026.09.08 | ₩5,730 | ₩5,780 | ₩5,660 | ₩5,660 | -1.22% | 1.6만 |
|---|
| 2026.09.07 | ₩5,690 | ₩5,780 | ₩5,660 | ₩5,730 | +0.70% | 1.2만 |
|---|
| 2026.09.04 | ₩5,790 | ₩5,790 | ₩5,630 | ₩5,720 | -1.21% | 2.3만 |
|---|
| 2026.09.03 | ₩5,770 | ₩5,810 | ₩5,610 | ₩5,790 | +0.35% | 2.7만 |
|---|
| 2026.09.02 | ₩5,720 | ₩5,850 | ₩5,630 | ₩5,760 | +0.70% | 6만 |
|---|
| 2026.09.01 | ₩5,670 | ₩5,830 | ₩5,670 | ₩5,820 | +2.65% | 1.9만 |
|---|
| 2026.08.31 | ₩5,790 | ₩5,790 | ₩5,590 | ₩5,730 | -1.04% | 2.4만 |
|---|
| 2026.08.28 | ₩5,740 | ₩5,860 | ₩5,670 | ₩5,800 | +1.05% | 1.9만 |
|---|
| 2026.08.27 | ₩5,760 | ₩5,840 | ₩5,700 | ₩5,710 | -0.87% | 2.1만 |
|---|
| 2026.08.26 | ₩5,870 | ₩5,870 | ₩5,660 | ₩5,800 | -1.19% | 2.1만 |
|---|
| 2026.08.25 | ₩5,560 | ₩5,790 | ₩5,510 | ₩5,790 | +4.14% | 2.7만 |
|---|
| 2026.08.24 | ₩5,600 | ₩5,760 | ₩5,600 | ₩5,690 | +1.61% | 1.4만 |
|---|
| 2026.08.21 | ₩5,810 | ₩5,810 | ₩5,500 | ₩5,600 | -3.61% | 4.6만 |
|---|
| 2026.08.20 | ₩5,800 | ₩5,970 | ₩5,730 | ₩5,810 | +0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩5,910 | ₩5,910 | ₩5,710 | ₩5,750 | -2.71% | 3.4만 |
|---|
| 2026.08.18 | ₩6,080 | ₩6,120 | ₩5,860 | ₩5,970 | -1.81% | 6.6만 |
|---|
| 2026.08.14 | ₩5,950 | ₩6,110 | ₩5,910 | ₩6,080 | +2.18% | 6.4만 |
|---|
| 2026.08.13 | ₩6,030 | ₩6,150 | ₩5,940 | ₩6,000 | -0.50% | 3.9만 |
|---|
| 2026.08.12 | ₩6,090 | ₩6,090 | ₩5,950 | ₩6,000 | -1.48% | 3.2만 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,210 | ₩5,950 | ₩6,100 | +0.49% | 6.5만 |
|---|
| 2026.08.10 | ₩5,870 | ₩6,060 | ₩5,860 | ₩6,050 | +3.07% | 9.3만 |
|---|
| 2026.08.07 | ₩5,830 | ₩5,910 | ₩5,670 | ₩5,800 | -0.51% | 4만 |
|---|
| 2026.08.06 | ₩5,820 | ₩5,940 | ₩5,700 | ₩5,810 | -0.17% | 3.6만 |
|---|
| 2026.08.05 | ₩5,800 | ₩5,940 | ₩5,790 | ₩5,840 | +0.69% | 3.4만 |
|---|
| 2026.08.04 | ₩5,450 | ₩5,850 | ₩5,450 | ₩5,790 | +6.24% | 5.3만 |
|---|
| 2026.08.03 | ₩5,400 | ₩5,670 | ₩5,340 | ₩5,580 | +3.33% | 5.5만 |
|---|
| 2026.07.31 | ₩5,050 | ₩5,480 | ₩5,040 | ₩5,460 | +8.12% | 8.2만 |
|---|
| 2026.07.30 | ₩4,610 | ₩5,130 | ₩4,610 | ₩4,995 | +8.35% | 6.9만 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,250 | ₩4,835 | ₩4,900 | -4.85% | 15.1만 |
|---|
| 2026.07.28 | ₩5,330 | ₩5,360 | ₩5,100 | ₩5,150 | -3.38% | 11만 |
|---|
| 2026.07.27 | ₩5,380 | ₩5,510 | ₩5,350 | ₩5,380 | 0.00% | 3.4만 |
|---|
| 2026.07.24 | ₩5,460 | ₩5,510 | ₩5,310 | ₩5,340 | -2.20% | 6.3만 |
|---|
| 2026.07.23 | ₩5,230 | ₩5,530 | ₩5,220 | ₩5,510 | +5.35% | 8.8만 |
|---|
| 2026.07.22 | ₩5,460 | ₩5,590 | ₩5,210 | ₩5,210 | -4.58% | 22.6만 |
|---|
| 2026.07.21 | ₩5,850 | ₩5,940 | ₩5,260 | ₩5,460 | -6.67% | 52.6만 |
|---|
| 2026.07.20 | ₩6,610 | ₩6,860 | ₩5,770 | ₩6,100 | -7.72% | 141.8만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,780 | ₩5,500 | ₩5,580 | -0.71% | 9.6만 |
|---|
| 2026.07.15 | ₩5,520 | ₩5,760 | ₩5,520 | ₩5,720 | +3.62% | 10.3만 |
|---|
| 2026.07.14 | ₩5,620 | ₩5,710 | ₩5,390 | ₩5,490 | -2.31% | 17.2만 |
|---|
| 2026.07.13 | ₩5,980 | ₩6,030 | ₩5,600 | ₩5,620 | -6.02% | 11.8만 |
|---|
| 2026.07.10 | ₩5,700 | ₩6,070 | ₩5,700 | ₩5,980 | +4.91% | 4.5만 |
|---|
| 2026.07.09 | ₩5,780 | ₩6,000 | ₩5,720 | ₩5,720 | -1.04% | 4.3만 |
|---|
| 2026.07.08 | ₩5,800 | ₩6,020 | ₩5,700 | ₩5,780 | -0.34% | 7.1만 |
|---|
| 2026.07.07 | ₩5,960 | ₩6,080 | ₩5,820 | ₩5,910 | -0.84% | 6.7만 |
|---|
| 2026.07.06 | ₩6,120 | ₩6,300 | ₩5,930 | ₩5,990 | -2.12% | 4.4만 |
|---|
| 2026.07.03 | ₩5,790 | ₩6,340 | ₩5,630 | ₩6,200 | +7.08% | 14.1만 |
|---|
| 2026.07.02 | ₩5,760 | ₩5,970 | ₩5,690 | ₩5,790 | +0.52% | 5.6만 |
|---|
| 2026.07.01 | ₩5,780 | ₩5,980 | ₩5,740 | ₩5,840 | +1.04% | 2.8만 |
|---|
| 2026.06.30 | ₩5,960 | ₩6,000 | ₩5,700 | ₩5,780 | -3.02% | 8.4만 |
|---|
| 2026.06.29 | ₩5,520 | ₩6,000 | ₩5,520 | ₩5,970 | +8.15% | 7.3만 |
|---|
| 2026.06.26 | ₩6,020 | ₩6,020 | ₩5,500 | ₩5,560 | -7.64% | 13.8만 |
|---|
| 2026.06.25 | ₩5,780 | ₩6,030 | ₩5,710 | ₩5,710 | -1.21% | 6.3만 |
|---|
| 2026.06.24 | ₩5,510 | ₩5,930 | ₩5,510 | ₩5,760 | +4.54% | 6.6만 |
|---|
| 2026.06.23 | ₩5,850 | ₩5,990 | ₩5,590 | ₩5,590 | -4.44% | 19.1만 |
|---|
| 2026.06.22 | ₩6,080 | ₩6,080 | ₩5,810 | ₩5,970 | -1.81% | 8.7만 |
|---|
| 2026.06.19 | ₩6,110 | ₩6,170 | ₩5,940 | ₩6,140 | +0.49% | 7.3만 |
|---|
| 2026.06.18 | ₩6,150 | ₩7,890 | ₩5,910 | ₩6,110 | -0.65% | 28.2만 |
|---|
| 2026.06.17 | ₩6,000 | ₩6,270 | ₩5,840 | ₩6,080 | +1.33% | 12.7만 |
|---|
| 2026.06.16 | ₩6,050 | ₩6,230 | ₩5,890 | ₩5,950 | -1.65% | 13.7만 |
|---|
| 2026.06.15 | ₩6,280 | ₩6,350 | ₩6,010 | ₩6,100 | -2.87% | 9만 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,520 | ₩5,890 | ₩6,290 | +3.11% | 21.9만 |
|---|
| 2026.06.11 | ₩5,800 | ₩5,830 | ₩5,600 | ₩5,790 | -0.17% | 7.6만 |
|---|
| 2026.06.10 | ₩5,710 | ₩6,000 | ₩5,600 | ₩5,800 | +1.58% | 1 |
|---|
| 2026.06.09 | ₩5,590 | ₩5,800 | ₩5,550 | ₩5,720 | +2.33% | 11.8만 |
|---|
| 2026.06.08 | ₩5,760 | ₩5,770 | ₩5,440 | ₩5,490 | -4.69% | 23.8만 |
|---|
| 2026.06.05 | ₩6,080 | ₩6,080 | ₩5,860 | ₩5,880 | -3.29% | 6.8만 |
|---|
| 2026.06.04 | ₩6,090 | ₩6,290 | ₩5,980 | ₩6,050 | -0.66% | 7.8만 |
|---|
| 2026.06.02 | ₩6,100 | ₩6,190 | ₩5,880 | ₩6,090 | -0.16% | 14.3만 |
|---|
| 2026.06.01 | ₩6,410 | ₩6,410 | ₩5,980 | ₩6,140 | -4.21% | 15.9만 |
|---|
| 2026.05.29 | ₩7,100 | ₩7,230 | ₩6,340 | ₩6,400 | -9.86% | 21.2만 |
|---|
| 2026.05.28 | ₩6,770 | ₩6,790 | ₩6,420 | ₩6,670 | -1.48% | 13.5만 |
|---|
| 2026.05.27 | ₩6,940 | ₩6,990 | ₩6,700 | ₩6,770 | -2.45% | 11.5만 |
|---|
| 2026.05.26 | ₩7,400 | ₩7,450 | ₩6,850 | ₩6,910 | -6.62% | 11.5만 |
|---|
| 2026.05.22 | ₩7,100 | ₩7,360 | ₩7,100 | ₩7,310 | +2.96% | 7.5만 |
|---|
| 2026.05.21 | ₩6,990 | ₩7,320 | ₩6,870 | ₩7,100 | +1.57% | 10.4만 |
|---|
| 2026.05.20 | ₩7,200 | ₩7,200 | ₩6,800 | ₩6,930 | -3.75% | 18.1만 |
|---|
| 2026.05.19 | ₩7,400 | ₩7,590 | ₩7,140 | ₩7,200 | -2.70% | 8.4만 |
|---|
| 2026.05.18 | ₩7,740 | ₩7,740 | ₩7,220 | ₩7,400 | -4.39% | 21.1만 |
|---|
| 2026.05.15 | ₩8,090 | ₩8,120 | ₩7,600 | ₩7,750 | -4.20% | 18.7만 |
|---|
| 2026.05.14 | ₩8,150 | ₩8,250 | ₩7,900 | ₩8,090 | -0.74% | 10.1만 |
|---|
| 2026.05.13 | ₩8,260 | ₩8,270 | ₩7,970 | ₩8,150 | -1.33% | 9.8만 |
|---|
| 2026.05.12 | ₩8,160 | ₩8,600 | ₩8,100 | ₩8,210 | +0.61% | 12.7만 |
|---|
| 2026.05.11 | ₩8,510 | ₩8,600 | ₩8,230 | ₩8,250 | -3.06% | 16.4만 |
|---|
| 2026.05.08 | ₩8,480 | ₩8,960 | ₩8,470 | ₩8,550 | +0.83% | 11만 |
|---|
| 2026.05.07 | ₩8,570 | ₩8,850 | ₩8,450 | ₩8,480 | -1.05% | 10.4만 |
|---|
| 2026.05.06 | ₩8,970 | ₩9,050 | ₩8,530 | ₩8,700 | -3.01% | 15.2만 |
|---|
| 2026.05.04 | ₩9,120 | ₩9,280 | ₩8,920 | ₩8,960 | -1.75% | 13만 |
|---|
| 2026.04.30 | ₩9,500 | ₩9,500 | ₩9,050 | ₩9,090 | -4.32% | 11.6만 |
|---|
| 2026.04.29 | ₩9,540 | ₩9,600 | ₩9,380 | ₩9,500 | -0.42% | 9.9만 |
|---|
| 2026.04.28 | ₩9,860 | ₩9,860 | ₩9,380 | ₩9,390 | -4.77% | 11.2만 |
|---|
| 2026.04.27 | ₩9,490 | ₩9,840 | ₩9,470 | ₩9,600 | +1.16% | 22.3만 |
|---|
| 2026.04.24 | ₩9,390 | ₩9,700 | ₩9,260 | ₩9,380 | -0.11% | 26.2만 |
|---|
| 2026.04.23 | ₩9,400 | ₩9,850 | ₩9,320 | ₩9,400 | 0.00% | 31.1만 |
|---|
| 2026.04.22 | ₩10,300 | ₩10,300 | ₩9,400 | ₩9,850 | -4.37% | 49.5만 |
|---|
| 2026.04.21 | ₩10,760 | ₩11,020 | ₩10,140 | ₩10,360 | -3.72% | 25.5만 |
|---|
| 2026.04.20 | ₩10,630 | ₩10,810 | ₩10,330 | ₩10,430 | -1.88% | 17.6만 |
|---|
| 2026.04.17 | ₩10,800 | ₩10,960 | ₩10,550 | ₩10,620 | -1.67% | 16.3만 |
|---|
| 2026.04.16 | ₩11,680 | ₩11,680 | ₩10,700 | ₩10,710 | -8.30% | 43.2만 |
|---|
| 2026.04.15 | ₩11,620 | ₩12,380 | ₩11,340 | ₩11,670 | +0.43% | 62.8만 |
|---|
| 2026.04.14 | ₩11,740 | ₩12,840 | ₩11,170 | ₩11,510 | -1.96% | 71.2만 |
|---|
| 2026.04.13 | ₩9,870 | ₩12,200 | ₩9,740 | ₩11,520 | +16.72% | 122.5만 |
|---|
| 2026.04.10 | ₩9,190 | ₩10,450 | ₩9,190 | ₩10,000 | +8.81% | 65.9만 |
|---|
| 2026.04.09 | ₩9,550 | ₩9,710 | ₩8,880 | ₩9,070 | -5.03% | 46.5만 |
|---|
| 2026.04.08 | ₩8,420 | ₩9,490 | ₩8,300 | ₩8,940 | +6.18% | 98.4만 |
|---|
| 2026.04.07 | ₩9,160 | ₩9,910 | ₩8,900 | ₩8,980 | -1.97% | 122.3만 |
|---|
| 2026.04.06 | ₩11,030 | ₩11,540 | ₩10,380 | ₩10,850 | -1.63% | 45만 |
|---|
| 2026.04.03 | ₩11,270 | ₩11,390 | ₩10,150 | ₩10,800 | -4.17% | 89.5만 |
|---|
| 2026.04.02 | ₩14,180 | ₩14,860 | ₩9,900 | ₩10,800 | -23.84% | 132만 |
|---|
| 2026.04.01 | ₩12,750 | ₩14,000 | ₩12,580 | ₩13,600 | +6.67% | 79.9만 |
|---|
| 2026.03.31 | ₩18,000 | ₩18,210 | ₩13,490 | ₩13,490 | -25.06% | 178.3만 |
|---|
| 2026.03.30 | ₩16,400 | ₩20,750 | ₩15,980 | ₩19,260 | +17.44% | 125.8만 |
|---|
| 2026.03.27 | ₩18,400 | ₩18,400 | ₩16,750 | ₩18,370 | -0.16% | 48.4만 |
|---|
| 2026.03.26 | ₩17,580 | ₩19,990 | ₩16,500 | ₩18,370 | +4.49% | 194만 |
|---|
| 2026.03.25 | ₩15,370 | ₩18,100 | ₩15,080 | ₩17,540 | +14.12% | 386.3만 |
|---|
| 2026.03.24 | ₩14,470 | ₩15,570 | ₩13,025 | ₩14,180 | -2.00% | 158.1만 |
|---|
| 2026.03.23 | ₩11,900 | ₩15,450 | ₩11,740 | ₩14,280 | +20.00% | 321.9만 |
|---|
| 2026.03.20 | ₩10,300 | ₩12,400 | ₩10,150 | ₩11,910 | +15.63% | 205만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,970 | ₩10,160 | ₩10,300 | +0.98% | 18.1만 |
|---|
| 2026.03.18 | ₩10,320 | ₩10,520 | ₩10,100 | ₩10,440 | +1.16% | 9만 |
|---|
| 2026.03.17 | ₩10,500 | ₩10,600 | ₩10,190 | ₩10,260 | -2.29% | 9.6만 |
|---|
| 2026.03.16 | ₩10,640 | ₩10,930 | ₩10,130 | ₩10,410 | -2.16% | 13.4만 |
|---|
| 2026.03.13 | ₩10,380 | ₩10,710 | ₩10,260 | ₩10,630 | +2.41% | 7.4만 |
|---|
| 2026.03.12 | ₩10,570 | ₩10,680 | ₩10,380 | ₩10,680 | +1.04% | 11.6만 |
|---|
| 2026.03.11 | ₩10,880 | ₩11,000 | ₩10,390 | ₩10,660 | -2.02% | 27.4만 |
|---|
| 2026.03.10 | ₩10,630 | ₩11,080 | ₩10,220 | ₩10,660 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩9,900 | ₩10,450 | ₩9,780 | ₩10,160 | +2.63% | 30.7만 |
|---|
| 2026.03.06 | ₩10,850 | ₩11,180 | ₩10,240 | ₩10,560 | -2.67% | 27.4만 |
|---|
| 2026.03.05 | ₩10,130 | ₩11,160 | ₩10,130 | ₩10,850 | +7.11% | 49.6만 |
|---|
| 2026.03.04 | ₩10,500 | ₩10,900 | ₩9,380 | ₩9,400 | -10.48% | 78.8만 |
|---|
| 2026.03.03 | ₩11,490 | ₩11,590 | ₩11,050 | ₩11,060 | -3.74% | 82.1만 |
|---|
| 2026.02.27 | ₩13,320 | ₩13,890 | ₩11,600 | ₩11,780 | -11.56% | 183.6만 |
|---|
| 2026.02.26 | ₩11,000 | ₩14,040 | ₩10,800 | ₩12,690 | +15.36% | 656.5만 |
|---|
| 2026.02.25 | ₩11,000 | ₩11,130 | ₩10,520 | ₩10,800 | -1.82% | 78.3만 |
|---|
| 2026.02.24 | ₩11,790 | ₩12,570 | ₩10,890 | ₩10,970 | -6.96% | 208.6만 |
|---|
| 2026.02.23 | ₩9,340 | ₩11,710 | ₩9,280 | ₩11,710 | +25.37% | 517.2만 |
|---|
| 2026.02.20 | ₩8,940 | ₩9,270 | ₩8,600 | ₩9,010 | +0.78% | 92.1만 |
|---|
| 2026.02.19 | ₩8,170 | ₩9,200 | ₩8,130 | ₩8,710 | +6.61% | 92.2만 |
|---|
| 2026.02.13 | ₩8,080 | ₩8,200 | ₩7,890 | ₩8,000 | -0.99% | 11.5만 |
|---|
| 2026.02.12 | ₩8,100 | ₩8,160 | ₩7,940 | ₩8,080 | -0.25% | 7.2만 |
|---|
| 2026.02.11 | ₩8,190 | ₩8,200 | ₩7,990 | ₩8,100 | -1.10% | 6.1만 |
|---|
| 2026.02.10 | ₩8,340 | ₩8,400 | ₩7,920 | ₩8,180 | -1.92% | 11.6만 |
|---|
| 2026.02.09 | ₩7,630 | ₩8,450 | ₩7,550 | ₩8,320 | +9.04% | 37.5만 |
|---|
| 2026.02.06 | ₩7,460 | ₩7,640 | ₩7,210 | ₩7,580 | +1.61% | 6.7만 |
|---|
| 2026.02.05 | ₩7,830 | ₩7,930 | ₩7,560 | ₩7,640 | -2.43% | 7.3만 |
|---|
| 2026.02.04 | ₩7,900 | ₩8,120 | ₩7,710 | ₩7,830 | -0.89% | 13.4만 |
|---|
| 2026.02.03 | ₩7,980 | ₩8,080 | ₩7,820 | ₩7,970 | -0.13% | 7.2만 |
|---|
| 2026.02.02 | ₩7,720 | ₩7,940 | ₩7,570 | ₩7,750 | +0.39% | 8.2만 |
|---|
| 2026.01.30 | ₩8,060 | ₩8,100 | ₩7,820 | ₩7,920 | -1.74% | 12.4만 |
|---|
| 2026.01.29 | ₩8,040 | ₩8,180 | ₩7,860 | ₩8,050 | +0.12% | 20.3만 |
|---|
| 2026.01.28 | ₩7,870 | ₩8,070 | ₩7,770 | ₩8,040 | +2.16% | 27.4만 |
|---|
| 2026.01.27 | ₩7,580 | ₩7,880 | ₩7,480 | ₩7,840 | +3.43% | 24.8만 |
|---|
| 2026.01.26 | ₩7,580 | ₩7,690 | ₩7,410 | ₩7,580 | 0.00% | 17.6만 |
|---|
| 2026.01.23 | ₩7,400 | ₩7,810 | ₩7,210 | ₩7,580 | +2.43% | 45.1만 |
|---|
| 2026.01.22 | ₩7,150 | ₩7,990 | ₩7,150 | ₩7,400 | +3.50% | 69.2만 |
|---|
| 2026.01.21 | ₩7,380 | ₩7,380 | ₩6,990 | ₩7,170 | -2.85% | 7.4만 |
|---|
| 2026.01.20 | ₩7,280 | ₩7,490 | ₩7,150 | ₩7,400 | +1.65% | 9.2만 |
|---|
| 2026.01.19 | ₩7,190 | ₩7,370 | ₩7,100 | ₩7,280 | +1.25% | 9.8만 |
|---|
| 2026.01.16 | ₩6,860 | ₩7,330 | ₩6,860 | ₩7,190 | +4.81% | 19만 |
|---|
| 2026.01.15 | ₩6,790 | ₩6,990 | ₩6,720 | ₩6,870 | +1.18% | 5.9만 |
|---|
| 2026.01.14 | ₩7,000 | ₩7,020 | ₩6,670 | ₩6,710 | -4.14% | 9.1만 |
|---|
| 2026.01.13 | ₩6,920 | ₩7,110 | ₩6,920 | ₩6,970 | +0.72% | 10만 |
|---|
| 2026.01.12 | ₩6,740 | ₩6,990 | ₩6,660 | ₩6,910 | +2.52% | 5.6만 |
|---|
| 2026.01.09 | ₩6,670 | ₩6,740 | ₩6,620 | ₩6,740 | +1.05% | 4만 |
|---|
| 2026.01.08 | ₩6,980 | ₩7,100 | ₩6,610 | ₩6,610 | -5.30% | 13.5만 |
|---|
| 2026.01.07 | ₩6,970 | ₩6,990 | ₩6,710 | ₩6,970 | 0.00% | 9.8만 |
|---|
| 2026.01.06 | ₩7,020 | ₩7,040 | ₩6,850 | ₩6,890 | -1.85% | 6.2만 |
|---|
| 2026.01.05 | ₩6,980 | ₩7,000 | ₩6,860 | ₩6,990 | +0.14% | 3.9만 |
|---|
| 2026.01.02 | ₩6,880 | ₩6,980 | ₩6,860 | ₩6,960 | +1.16% | 3.9만 |
|---|
| 2025.12.30 | ₩6,960 | ₩6,960 | ₩6,820 | ₩6,880 | -1.15% | 1.8만 |
|---|
| 2025.12.29 | ₩6,980 | ₩6,980 | ₩6,860 | ₩6,880 | -1.43% | 2만 |
|---|
| 2025.12.26 | ₩6,980 | ₩6,980 | ₩6,810 | ₩6,930 | -0.72% | 4.4만 |
|---|
| 2025.12.24 | ₩6,960 | ₩7,020 | ₩6,890 | ₩6,930 | -0.43% | 4.2만 |
|---|
| 2025.12.23 | ₩7,120 | ₩7,200 | ₩7,010 | ₩7,020 | -1.40% | 8.6만 |
|---|
| 2025.12.22 | ₩7,080 | ₩7,200 | ₩6,980 | ₩7,190 | +1.55% | 6만 |
|---|
| 2025.12.19 | ₩6,970 | ₩7,120 | ₩6,930 | ₩7,090 | +1.72% | 3.6만 |
|---|
| 2025.12.18 | ₩7,060 | ₩7,070 | ₩6,950 | ₩7,020 | -0.57% | 3.8만 |
|---|
| 2025.12.17 | ₩6,960 | ₩7,190 | ₩6,900 | ₩7,070 | +1.58% | 8.1만 |
|---|
| 2025.12.16 | ₩7,000 | ₩7,020 | ₩6,830 | ₩6,930 | -1.00% | 6.5만 |
|---|
| 2025.12.15 | ₩7,000 | ₩7,110 | ₩6,930 | ₩6,970 | -0.43% | 3.7만 |
|---|
| 2025.12.12 | ₩7,100 | ₩7,210 | ₩7,020 | ₩7,020 | -1.13% | 3.9만 |
|---|
| 2025.12.11 | ₩7,010 | ₩7,120 | ₩7,010 | ₩7,100 | +1.28% | 4.6만 |
|---|
| 2025.12.10 | ₩6,900 | ₩7,230 | ₩6,900 | ₩6,990 | +1.30% | 12.4만 |
|---|
| 2025.12.09 | ₩6,730 | ₩6,990 | ₩6,690 | ₩6,880 | +2.23% | 10만 |
|---|
| 2025.12.08 | ₩6,810 | ₩6,900 | ₩6,660 | ₩6,730 | -1.17% | 8만 |
|---|
| 2025.12.05 | ₩6,850 | ₩6,890 | ₩6,780 | ₩6,830 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩6,920 | ₩6,950 | ₩6,800 | ₩6,840 | -1.16% | 6.8만 |
|---|
| 2025.12.03 | ₩7,060 | ₩7,080 | ₩6,920 | ₩6,950 | -1.56% | 2.1만 |
|---|
| 2025.12.02 | ₩6,990 | ₩7,040 | ₩6,870 | ₩7,010 | +0.29% | 2.5만 |
|---|
| 2025.12.01 | ₩6,880 | ₩7,070 | ₩6,880 | ₩6,990 | +1.60% | 6.5만 |
|---|
| 2025.11.28 | ₩6,730 | ₩6,940 | ₩6,700 | ₩6,880 | +2.23% | 7만 |
|---|
| 2025.11.27 | ₩6,700 | ₩6,730 | ₩6,660 | ₩6,730 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩6,600 | ₩6,730 | ₩6,580 | ₩6,660 | +0.91% | 3.9만 |
|---|
| 2025.11.25 | ₩6,650 | ₩6,810 | ₩6,430 | ₩6,600 | -0.75% | 7.2만 |
|---|
| 2025.11.24 | ₩6,760 | ₩6,830 | ₩6,580 | ₩6,600 | -2.37% | 5만 |
|---|
| 2025.11.21 | ₩6,860 | ₩6,930 | ₩6,600 | ₩6,750 | -1.60% | 10.3만 |
|---|
| 2025.11.20 | ₩6,900 | ₩7,130 | ₩6,830 | ₩6,970 | +1.01% | 7.4만 |
|---|
| 2025.11.19 | ₩6,800 | ₩6,950 | ₩6,650 | ₩6,820 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩6,910 | ₩7,000 | ₩6,760 | ₩6,830 | -1.16% | 6.9만 |
|---|
| 2025.11.17 | ₩7,000 | ₩7,060 | ₩6,800 | ₩6,980 | -0.29% | 6만 |
|---|
| 2025.11.14 | ₩6,990 | ₩7,090 | ₩6,810 | ₩6,820 | -2.43% | 12.7만 |
|---|
| 2025.11.13 | ₩7,080 | ₩7,130 | ₩6,970 | ₩7,040 | -0.56% | 5.6만 |
|---|
| 2025.11.12 | ₩7,180 | ₩7,180 | ₩7,040 | ₩7,080 | -1.39% | 6.4만 |
|---|
| 2025.11.11 | ₩6,920 | ₩7,130 | ₩6,890 | ₩7,070 | +2.17% | 7.9만 |
|---|
| 2025.11.10 | ₩6,840 | ₩7,060 | ₩6,840 | ₩7,000 | +2.34% | 6.6만 |
|---|
| 2025.11.07 | ₩7,010 | ₩7,130 | ₩6,820 | ₩6,940 | -1.00% | 15.4만 |
|---|
| 2025.11.06 | ₩6,960 | ₩7,650 | ₩6,960 | ₩7,200 | +3.45% | 47.3만 |
|---|
| 2025.11.05 | ₩6,950 | ₩7,150 | ₩6,660 | ₩6,960 | +0.14% | 12.6만 |
|---|
| 2025.11.04 | ₩6,820 | ₩7,090 | ₩6,820 | ₩6,930 | +1.61% | 9.3만 |
|---|
| 2025.11.03 | ₩6,980 | ₩6,980 | ₩6,770 | ₩6,840 | -2.01% | 8.4만 |
|---|
| 2025.10.31 | ₩6,890 | ₩7,140 | ₩6,840 | ₩6,980 | +1.31% | 11.1만 |
|---|
| 2025.10.30 | ₩7,020 | ₩7,050 | ₩6,830 | ₩6,870 | -2.14% | 7.6만 |
|---|
| 2025.10.29 | ₩7,100 | ₩7,100 | ₩6,930 | ₩6,990 | -1.55% | 8만 |
|---|
| 2025.10.28 | ₩7,190 | ₩7,190 | ₩7,050 | ₩7,100 | -1.25% | 7.1만 |
|---|
| 2025.10.27 | ₩6,790 | ₩7,190 | ₩6,790 | ₩7,190 | +5.89% | 15.7만 |
|---|
| 2025.10.24 | ₩6,940 | ₩6,940 | ₩6,750 | ₩6,810 | -1.87% | 7만 |
|---|
| 2025.10.23 | ₩7,030 | ₩7,030 | ₩6,790 | ₩6,940 | -1.28% | 12.3만 |
|---|
| 2025.10.22 | ₩6,750 | ₩6,860 | ₩6,610 | ₩6,840 | +1.33% | 6.6만 |
|---|
| 2025.10.21 | ₩6,750 | ₩6,830 | ₩6,600 | ₩6,750 | 0.00% | 9.8만 |
|---|
| 2025.10.20 | ₩6,560 | ₩6,750 | ₩6,520 | ₩6,750 | +2.90% | 4.9만 |
|---|
| 2025.10.17 | ₩6,730 | ₩6,730 | ₩6,510 | ₩6,560 | -2.53% | 15.6만 |
|---|
| 2025.10.16 | ₩6,730 | ₩6,860 | ₩6,590 | ₩6,700 | -0.45% | 13.4만 |
|---|
| 2025.10.15 | ₩6,780 | ₩6,780 | ₩6,610 | ₩6,620 | -2.36% | 5.6만 |
|---|
| 2025.10.14 | ₩6,840 | ₩6,840 | ₩6,600 | ₩6,680 | -2.34% | 7.9만 |
|---|
| 2025.10.13 | ₩6,800 | ₩6,800 | ₩6,600 | ₩6,740 | -0.88% | 9.6만 |
|---|
| 2025.10.10 | ₩7,140 | ₩7,140 | ₩6,800 | ₩6,820 | -4.48% | 13.7만 |
|---|
| 2025.10.02 | ₩7,200 | ₩7,280 | ₩7,110 | ₩7,140 | -0.83% | 3.2만 |
|---|
| 2025.10.01 | ₩7,130 | ₩7,190 | ₩7,070 | ₩7,100 | -0.42% | 3.1만 |
|---|
| 2025.09.30 | ₩7,210 | ₩7,210 | ₩7,100 | ₩7,130 | -1.11% | 3.6만 |
|---|
| 2025.09.29 | ₩7,260 | ₩7,390 | ₩7,180 | ₩7,220 | -0.55% | 5.5만 |
|---|
| 2025.09.26 | ₩7,470 | ₩7,520 | ₩7,150 | ₩7,250 | -2.95% | 12.4만 |
|---|
| 2025.09.25 | ₩7,630 | ₩7,740 | ₩7,380 | ₩7,470 | -2.10% | 14만 |
|---|
| 2025.09.24 | ₩7,980 | ₩8,030 | ₩7,600 | ₩7,640 | -4.26% | 32.5만 |
|---|
| 2025.09.23 | ₩8,900 | ₩8,900 | ₩8,040 | ₩8,060 | -9.44% | 100만 |
|---|
| 2025.09.22 | ₩8,350 | ₩8,830 | ₩8,030 | ₩8,320 | -0.36% | 56.6만 |
|---|
| 2025.09.18 | ₩8,030 | ₩8,120 | ₩7,930 | ₩8,010 | -0.25% | 7.2만 |
|---|
| 2025.09.17 | ₩8,140 | ₩8,140 | ₩7,940 | ₩8,010 | -1.60% | 4.2만 |
|---|
| 2025.09.16 | ₩8,000 | ₩8,090 | ₩7,740 | ₩8,000 | 0.00% | 12만 |
|---|
| 2025.09.15 | ₩8,200 | ₩8,200 | ₩7,950 | ₩8,000 | -2.44% | 8.5만 |
|---|
| 2025.09.12 | ₩8,190 | ₩8,280 | ₩8,020 | ₩8,190 | 0.00% | 11.3만 |
|---|
| 2025.09.11 | ₩8,360 | ₩8,360 | ₩8,070 | ₩8,130 | -2.75% | 8.8만 |
|---|
| 2025.09.10 | ₩8,310 | ₩8,410 | ₩8,130 | ₩8,290 | -0.24% | 9.7만 |
|---|
| 2025.09.09 | ₩8,220 | ₩8,380 | ₩8,130 | ₩8,260 | +0.49% | 6.8만 |
|---|
| 2025.09.08 | ₩8,340 | ₩8,420 | ₩8,160 | ₩8,220 | -1.44% | 17.6만 |
|---|
| 2025.09.05 | ₩8,290 | ₩8,380 | ₩8,210 | ₩8,300 | +0.12% | 9.7만 |
|---|
| 2025.09.04 | ₩8,130 | ₩8,550 | ₩8,000 | ₩8,270 | +1.72% | 18.3만 |
|---|