시장 데이터를 불러오는 중
전체 종목
메지온 과거 주가
메지온 · 140410.KQ · KOSDAQ
주요 제품·사업: 발기부전증치료제, 전립선비대증치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
메지온 · 140410.KQ · KOSDAQ
주요 제품·사업: 발기부전증치료제, 전립선비대증치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩69,100 | ₩69,100 | ₩64,000 | ₩64,200 | -7.09% | 6.1만 |
| 2026.10.08 | ₩68,000 | ₩69,500 | ₩66,500 | ₩69,000 | +1.47% | 6.6만 |
| 2026.10.07 | ₩70,500 | ₩72,000 | ₩67,500 | ₩67,500 | -4.26% | 7.3만 |
| 2026.10.06 | ₩66,000 | ₩70,900 | ₩64,300 | ₩70,800 | +7.27% | 16.3만 |
| 2026.10.02 | ₩73,000 | ₩74,900 | ₩67,600 | ₩68,000 | -6.85% | 15.6만 |
| 2026.10.01 | ₩73,200 | ₩74,400 | ₩70,400 | ₩73,600 | +0.55% | 8.5만 |
| 2026.09.30 | ₩74,000 | ₩75,400 | ₩72,300 | ₩72,900 | -1.49% | 7.9만 |
| 2026.09.29 | ₩78,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,400 |
| ₩73,800 |
| -5.75% |
| 12.4만 |
| 2026.09.28 | ₩83,200 | ₩84,300 | ₩78,400 | ₩78,800 | -5.29% | 13.2만 |
|---|
| 2026.09.23 | ₩78,100 | ₩84,000 | ₩77,900 | ₩82,200 | +5.25% | 13.3만 |
|---|
| 2026.09.22 | ₩79,500 | ₩82,000 | ₩78,200 | ₩78,800 | -0.88% | 10.2만 |
|---|
| 2026.09.21 | ₩75,500 | ₩80,000 | ₩74,600 | ₩79,300 | +5.03% | 14.9만 |
|---|
| 2026.09.18 | ₩74,100 | ₩76,100 | ₩72,100 | ₩75,100 | +1.35% | 14.9만 |
|---|
| 2026.09.17 | ₩72,100 | ₩74,100 | ₩71,500 | ₩74,100 | +2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩73,200 | ₩74,300 | ₩70,900 | ₩72,100 | -1.50% | 5.7만 |
|---|
| 2026.09.15 | ₩69,100 | ₩74,500 | ₩68,500 | ₩73,100 | +5.79% | 8만 |
|---|
| 2026.09.14 | ₩71,500 | ₩72,000 | ₩68,900 | ₩69,100 | -3.36% | 6.1만 |
|---|
| 2026.09.11 | ₩70,400 | ₩72,900 | ₩68,000 | ₩72,100 | +2.41% | 9.8만 |
|---|
| 2026.09.10 | ₩73,100 | ₩73,500 | ₩70,500 | ₩71,200 | -2.60% | 7.5만 |
|---|
| 2026.09.09 | ₩69,000 | ₩74,200 | ₩68,200 | ₩74,000 | +7.25% | 9.3만 |
|---|
| 2026.09.08 | ₩66,200 | ₩71,100 | ₩65,300 | ₩69,000 | +4.23% | 9.4만 |
|---|
| 2026.09.07 | ₩65,000 | ₩66,800 | ₩64,000 | ₩66,200 | +1.85% | 4.6만 |
|---|
| 2026.09.04 | ₩66,300 | ₩66,400 | ₩62,900 | ₩65,000 | -1.96% | 6.3만 |
|---|
| 2026.09.03 | ₩66,100 | ₩67,500 | ₩63,400 | ₩65,000 | -1.66% | 7.4만 |
|---|
| 2026.09.02 | ₩64,700 | ₩66,800 | ₩64,200 | ₩66,100 | +2.16% | 5.6만 |
|---|
| 2026.09.01 | ₩70,900 | ₩71,000 | ₩65,800 | ₩66,500 | -6.21% | 11.5만 |
|---|
| 2026.08.31 | ₩68,600 | ₩71,500 | ₩65,800 | ₩71,200 | +3.79% | 11.1만 |
|---|
| 2026.08.28 | ₩66,500 | ₩70,400 | ₩65,500 | ₩69,200 | +4.06% | 8.6만 |
|---|
| 2026.08.27 | ₩66,300 | ₩67,100 | ₩65,000 | ₩66,400 | +0.15% | 5.3만 |
|---|
| 2026.08.26 | ₩65,500 | ₩66,800 | ₩64,900 | ₩66,300 | +1.22% | 5만 |
|---|
| 2026.08.25 | ₩63,500 | ₩64,900 | ₩61,600 | ₩64,900 | +2.20% | 5만 |
|---|
| 2026.08.24 | ₩62,800 | ₩65,700 | ₩61,600 | ₩64,700 | +3.03% | 7.1만 |
|---|
| 2026.08.21 | ₩63,400 | ₩63,400 | ₩60,900 | ₩62,800 | -0.95% | 7.1만 |
|---|
| 2026.08.20 | ₩66,800 | ₩67,200 | ₩63,600 | ₩63,800 | -4.49% | 6.8만 |
|---|
| 2026.08.19 | ₩63,500 | ₩64,800 | ₩61,300 | ₩64,300 | +1.26% | 7.8만 |
|---|
| 2026.08.18 | ₩68,600 | ₩69,000 | ₩64,100 | ₩64,600 | -5.83% | 16.2만 |
|---|
| 2026.08.14 | ₩67,800 | ₩69,200 | ₩66,600 | ₩68,700 | +1.33% | 9.9만 |
|---|
| 2026.08.13 | ₩63,400 | ₩68,500 | ₩63,000 | ₩67,800 | +6.94% | 14.8만 |
|---|
| 2026.08.12 | ₩63,000 | ₩65,300 | ₩61,500 | ₩63,200 | +0.32% | 8.6만 |
|---|
| 2026.08.11 | ₩60,600 | ₩64,500 | ₩60,500 | ₩63,000 | +3.96% | 13.2만 |
|---|
| 2026.08.10 | ₩56,500 | ₩62,100 | ₩55,500 | ₩61,000 | +7.96% | 17.2만 |
|---|
| 2026.08.07 | ₩55,200 | ₩57,100 | ₩53,400 | ₩54,500 | -1.27% | 8.8만 |
|---|
| 2026.08.06 | ₩56,000 | ₩57,600 | ₩48,100 | ₩55,500 | -0.89% | 53.8만 |
|---|
| 2026.08.05 | ₩56,400 | ₩58,700 | ₩55,400 | ₩56,900 | +0.89% | 15.8만 |
|---|
| 2026.08.04 | ₩64,800 | ₩70,100 | ₩53,200 | ₩54,400 | -16.05% | 58.7만 |
|---|
| 2026.08.03 | ₩60,600 | ₩67,100 | ₩57,900 | ₩65,300 | +7.76% | 20.6만 |
|---|
| 2026.07.31 | ₩52,200 | ₩59,500 | ₩52,000 | ₩59,000 | +13.03% | 13.7만 |
|---|
| 2026.07.30 | ₩51,500 | ₩53,000 | ₩50,000 | ₩51,000 | -0.97% | 9.4만 |
|---|
| 2026.07.29 | ₩56,400 | ₩58,000 | ₩50,800 | ₩52,200 | -7.45% | 21.2만 |
|---|
| 2026.07.28 | ₩60,500 | ₩60,500 | ₩53,000 | ₩56,900 | -5.95% | 18만 |
|---|
| 2026.07.27 | ₩53,900 | ₩61,300 | ₩53,700 | ₩60,600 | +12.43% | 18.8만 |
|---|
| 2026.07.24 | ₩52,300 | ₩56,000 | ₩51,900 | ₩53,900 | +3.06% | 11.1만 |
|---|
| 2026.07.23 | ₩51,300 | ₩53,000 | ₩50,500 | ₩52,800 | +2.92% | 8.5만 |
|---|
| 2026.07.22 | ₩56,900 | ₩56,900 | ₩50,600 | ₩51,300 | -9.84% | 11.7만 |
|---|
| 2026.07.21 | ₩50,900 | ₩57,700 | ₩49,150 | ₩54,900 | +7.86% | 18.9만 |
|---|
| 2026.07.20 | ₩51,000 | ₩53,600 | ₩50,700 | ₩51,500 | +0.98% | 11.5만 |
|---|
| 2026.07.16 | ₩54,800 | ₩55,600 | ₩52,000 | ₩52,900 | -3.47% | 9.3만 |
|---|
| 2026.07.15 | ₩52,500 | ₩55,700 | ₩52,100 | ₩55,000 | +4.76% | 12.1만 |
|---|
| 2026.07.14 | ₩54,800 | ₩54,900 | ₩45,850 | ₩51,500 | -6.02% | 54.4만 |
|---|
| 2026.07.13 | ₩57,000 | ₩60,000 | ₩54,800 | ₩54,800 | -3.86% | 12.4만 |
|---|
| 2026.07.10 | ₩54,000 | ₩57,500 | ₩53,700 | ₩56,600 | +4.81% | 7.7만 |
|---|
| 2026.07.09 | ₩55,100 | ₩56,200 | ₩53,500 | ₩54,700 | -0.73% | 7.4만 |
|---|
| 2026.07.08 | ₩57,600 | ₩57,900 | ₩53,400 | ₩55,100 | -4.34% | 14.7만 |
|---|
| 2026.07.07 | ₩59,000 | ₩61,200 | ₩55,900 | ₩57,800 | -2.03% | 17.2만 |
|---|
| 2026.07.06 | ₩60,000 | ₩60,500 | ₩57,400 | ₩59,700 | -0.50% | 8.6만 |
|---|
| 2026.07.03 | ₩60,800 | ₩62,600 | ₩57,900 | ₩59,900 | -1.48% | 12만 |
|---|
| 2026.07.02 | ₩61,100 | ₩65,200 | ₩59,000 | ₩60,700 | -0.65% | 12.4만 |
|---|
| 2026.07.01 | ₩60,700 | ₩61,700 | ₩59,000 | ₩61,600 | +1.48% | 7.8만 |
|---|
| 2026.06.30 | ₩60,600 | ₩61,300 | ₩58,200 | ₩60,700 | +0.17% | 8.3만 |
|---|
| 2026.06.29 | ₩56,000 | ₩60,700 | ₩55,500 | ₩60,700 | +8.39% | 9.8만 |
|---|
| 2026.06.26 | ₩57,700 | ₩58,500 | ₩54,500 | ₩55,600 | -3.64% | 15.3만 |
|---|
| 2026.06.25 | ₩59,500 | ₩60,600 | ₩57,500 | ₩59,000 | -0.84% | 9.5만 |
|---|
| 2026.06.24 | ₩57,200 | ₩61,300 | ₩56,500 | ₩59,500 | +4.02% | 12.3만 |
|---|
| 2026.06.23 | ₩58,600 | ₩60,600 | ₩56,600 | ₩57,500 | -1.88% | 11.9만 |
|---|
| 2026.06.22 | ₩61,100 | ₩61,600 | ₩58,200 | ₩60,200 | -1.47% | 12.1만 |
|---|
| 2026.06.19 | ₩63,200 | ₩63,200 | ₩59,700 | ₩61,600 | -2.53% | 11.3만 |
|---|
| 2026.06.18 | ₩65,700 | ₩66,200 | ₩62,700 | ₩63,400 | -3.50% | 9.7만 |
|---|
| 2026.06.17 | ₩64,100 | ₩66,700 | ₩62,500 | ₩65,600 | +2.34% | 7.6만 |
|---|
| 2026.06.16 | ₩63,600 | ₩64,600 | ₩61,600 | ₩64,100 | +0.79% | 6.5만 |
|---|
| 2026.06.15 | ₩64,700 | ₩65,700 | ₩61,300 | ₩63,700 | -1.55% | 8.7만 |
|---|
| 2026.06.12 | ₩64,800 | ₩68,000 | ₩62,500 | ₩64,700 | -0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩60,000 | ₩62,500 | ₩59,400 | ₩62,500 | +4.17% | 6.9만 |
|---|
| 2026.06.10 | ₩61,100 | ₩62,600 | ₩60,100 | ₩61,400 | +0.49% | 7만 |
|---|
| 2026.06.09 | ₩59,500 | ₩65,000 | ₩59,100 | ₩62,000 | +4.20% | 10.8만 |
|---|
| 2026.06.08 | ₩58,400 | ₩63,500 | ₩57,200 | ₩59,500 | +1.88% | 19.2만 |
|---|
| 2026.06.05 | ₩65,100 | ₩67,300 | ₩61,700 | ₩62,200 | -4.45% | 9.5만 |
|---|
| 2026.06.04 | ₩63,300 | ₩66,800 | ₩61,700 | ₩64,800 | +2.37% | 12.1만 |
|---|
| 2026.06.02 | ₩60,800 | ₩64,000 | ₩59,100 | ₩63,300 | +4.11% | 26.3만 |
|---|
| 2026.06.01 | ₩65,200 | ₩65,300 | ₩60,000 | ₩61,800 | -5.21% | 31.6만 |
|---|
| 2026.05.29 | ₩69,100 | ₩69,500 | ₩64,400 | ₩65,500 | -5.21% | 22.4만 |
|---|
| 2026.05.28 | ₩71,200 | ₩71,200 | ₩66,700 | ₩69,100 | -2.95% | 16.9만 |
|---|
| 2026.05.27 | ₩71,400 | ₩73,650 | ₩69,000 | ₩71,200 | -0.28% | 20.7만 |
|---|
| 2026.05.26 | ₩75,500 | ₩76,000 | ₩71,000 | ₩71,600 | -5.17% | 17.2만 |
|---|
| 2026.05.22 | ₩72,500 | ₩76,900 | ₩72,500 | ₩74,100 | +2.21% | 14.1만 |
|---|
| 2026.05.21 | ₩70,500 | ₩73,500 | ₩69,900 | ₩72,500 | +2.84% | 14.7만 |
|---|
| 2026.05.20 | ₩71,200 | ₩71,200 | ₩67,000 | ₩69,900 | -1.83% | 18만 |
|---|
| 2026.05.19 | ₩71,200 | ₩72,700 | ₩69,700 | ₩71,200 | 0.00% | 13.9만 |
|---|
| 2026.05.18 | ₩73,500 | ₩74,200 | ₩69,900 | ₩71,200 | -3.13% | 17.4만 |
|---|
| 2026.05.15 | ₩76,000 | ₩76,000 | ₩72,500 | ₩73,900 | -2.76% | 22.4만 |
|---|
| 2026.05.14 | ₩77,200 | ₩78,300 | ₩74,000 | ₩75,900 | -1.68% | 23.2만 |
|---|
| 2026.05.13 | ₩82,600 | ₩83,400 | ₩75,000 | ₩77,100 | -6.66% | 27.5만 |
|---|
| 2026.05.12 | ₩80,600 | ₩83,700 | ₩78,300 | ₩81,800 | +1.49% | 18.9만 |
|---|
| 2026.05.11 | ₩82,500 | ₩85,200 | ₩80,000 | ₩80,500 | -2.42% | 23.7만 |
|---|
| 2026.05.08 | ₩86,400 | ₩88,100 | ₩82,500 | ₩82,500 | -4.51% | 24.5만 |
|---|
| 2026.05.07 | ₩86,800 | ₩89,400 | ₩84,500 | ₩86,400 | -0.46% | 27.7만 |
|---|
| 2026.05.06 | ₩91,100 | ₩91,100 | ₩85,700 | ₩86,800 | -4.72% | 27.5만 |
|---|
| 2026.05.04 | ₩88,700 | ₩91,800 | ₩87,700 | ₩91,200 | +2.82% | 20.7만 |
|---|
| 2026.04.30 | ₩96,000 | ₩99,900 | ₩81,500 | ₩87,700 | -8.65% | 58.8만 |
|---|
| 2026.04.29 | ₩93,600 | ₩98,700 | ₩92,100 | ₩96,000 | +2.56% | 20.3만 |
|---|
| 2026.04.28 | ₩92,300 | ₩96,000 | ₩90,900 | ₩92,800 | +0.54% | 15.8만 |
|---|
| 2026.04.27 | ₩91,100 | ₩92,600 | ₩90,000 | ₩91,900 | +0.88% | 16.6만 |
|---|
| 2026.04.24 | ₩91,000 | ₩92,400 | ₩89,200 | ₩91,100 | +0.11% | 12.1만 |
|---|
| 2026.04.23 | ₩90,800 | ₩93,100 | ₩88,500 | ₩91,000 | +0.22% | 9.3만 |
|---|
| 2026.04.22 | ₩89,800 | ₩90,800 | ₩87,700 | ₩90,300 | +0.56% | 11.2만 |
|---|
| 2026.04.21 | ₩92,700 | ₩93,900 | ₩88,700 | ₩90,000 | -2.91% | 15.4만 |
|---|
| 2026.04.20 | ₩92,900 | ₩93,900 | ₩89,800 | ₩92,700 | -0.22% | 9만 |
|---|
| 2026.04.17 | ₩91,700 | ₩92,700 | ₩88,900 | ₩91,700 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩93,000 | ₩95,100 | ₩91,400 | ₩91,700 | -1.40% | 13.3만 |
|---|
| 2026.04.15 | ₩92,100 | ₩93,900 | ₩90,300 | ₩92,600 | +0.54% | 15.3만 |
|---|
| 2026.04.14 | ₩85,100 | ₩92,200 | ₩85,100 | ₩91,100 | +7.05% | 21.2만 |
|---|
| 2026.04.13 | ₩85,700 | ₩87,900 | ₩83,600 | ₩84,000 | -1.98% | 15만 |
|---|
| 2026.04.10 | ₩84,800 | ₩87,700 | ₩82,500 | ₩87,100 | +2.71% | 12.3만 |
|---|
| 2026.04.09 | ₩88,500 | ₩88,700 | ₩84,000 | ₩84,300 | -4.75% | 11.4만 |
|---|
| 2026.04.08 | ₩86,000 | ₩90,600 | ₩85,000 | ₩87,900 | +2.21% | 20.3만 |
|---|
| 2026.04.07 | ₩85,700 | ₩88,700 | ₩82,000 | ₩82,500 | -3.73% | 14.5만 |
|---|
| 2026.04.06 | ₩86,000 | ₩87,400 | ₩84,700 | ₩85,700 | -0.35% | 11.9만 |
|---|
| 2026.04.03 | ₩86,900 | ₩88,200 | ₩84,500 | ₩86,400 | -0.58% | 14.4만 |
|---|
| 2026.04.02 | ₩90,500 | ₩90,900 | ₩83,700 | ₩84,900 | -6.19% | 25만 |
|---|
| 2026.04.01 | ₩90,700 | ₩92,300 | ₩88,600 | ₩89,300 | -1.54% | 20.6만 |
|---|
| 2026.03.31 | ₩88,100 | ₩91,100 | ₩85,600 | ₩86,600 | -1.70% | 19.4만 |
|---|
| 2026.03.30 | ₩95,500 | ₩99,000 | ₩86,000 | ₩88,900 | -6.91% | 45.5만 |
|---|
| 2026.03.27 | ₩91,000 | ₩100,000 | ₩87,900 | ₩98,000 | +7.69% | 39.9만 |
|---|
| 2026.03.26 | ₩90,000 | ₩96,900 | ₩89,500 | ₩92,300 | +2.56% | 38.1만 |
|---|
| 2026.03.25 | ₩89,300 | ₩92,100 | ₩86,200 | ₩89,500 | +0.22% | 36.5만 |
|---|
| 2026.03.24 | ₩88,500 | ₩91,700 | ₩85,300 | ₩87,300 | -1.36% | 34.5만 |
|---|
| 2026.03.23 | ₩89,500 | ₩89,500 | ₩81,800 | ₩84,100 | -6.03% | 56.9만 |
|---|
| 2026.03.20 | ₩96,100 | ₩97,000 | ₩91,500 | ₩91,600 | -4.68% | 83.7만 |
|---|
| 2026.03.19 | ₩80,400 | ₩96,500 | ₩79,800 | ₩91,500 | +13.81% | 338.9만 |
|---|
| 2026.03.18 | ₩87,500 | ₩88,300 | ₩72,000 | ₩80,400 | -8.11% | 398만 |
|---|
| 2026.03.17 | ₩94,000 | ₩103,900 | ₩88,700 | ₩89,200 | -5.11% | 196.9만 |
|---|
| 2026.03.16 | ₩118,000 | ₩118,000 | ₩107,800 | ₩113,500 | -3.81% | 32.3만 |
|---|
| 2026.03.13 | ₩118,900 | ₩127,700 | ₩117,500 | ₩124,700 | +4.88% | 12.5만 |
|---|
| 2026.03.12 | ₩119,800 | ₩126,400 | ₩119,800 | ₩121,500 | +1.42% | 16.7만 |
|---|
| 2026.03.11 | ₩129,200 | ₩129,800 | ₩119,400 | ₩120,300 | -6.89% | 18.8만 |
|---|
| 2026.03.10 | ₩138,400 | ₩138,400 | ₩127,100 | ₩128,900 | -6.86% | 15만 |
|---|
| 2026.03.09 | ₩115,100 | ₩133,900 | ₩113,400 | ₩127,000 | +10.34% | 19.8만 |
|---|
| 2026.03.06 | ₩124,200 | ₩133,000 | ₩120,300 | ₩125,100 | +0.72% | 15.7만 |
|---|
| 2026.03.05 | ₩126,600 | ₩136,000 | ₩122,600 | ₩128,600 | +1.58% | 26.3만 |
|---|
| 2026.03.04 | ₩132,100 | ₩132,500 | ₩115,000 | ₩115,700 | -12.41% | 31.6만 |
|---|
| 2026.03.03 | ₩135,000 | ₩144,400 | ₩132,600 | ₩132,600 | -1.78% | 19.4만 |
|---|
| 2026.02.27 | ₩131,500 | ₩143,900 | ₩131,500 | ₩141,500 | +7.60% | 20.1만 |
|---|
| 2026.02.26 | ₩130,000 | ₩138,900 | ₩126,000 | ₩133,300 | +2.54% | 21만 |
|---|
| 2026.02.25 | ₩132,900 | ₩132,900 | ₩127,100 | ₩130,000 | -2.18% | 13.7만 |
|---|
| 2026.02.24 | ₩137,400 | ₩140,600 | ₩131,400 | ₩132,700 | -3.42% | 11.8만 |
|---|
| 2026.02.23 | ₩138,100 | ₩139,700 | ₩133,800 | ₩134,900 | -2.32% | 18.6만 |
|---|
| 2026.02.20 | ₩148,000 | ₩149,900 | ₩140,800 | ₩141,100 | -4.66% | 16.1만 |
|---|
| 2026.02.19 | ₩146,900 | ₩152,400 | ₩143,500 | ₩149,000 | +1.43% | 23.3만 |
|---|
| 2026.02.13 | ₩146,000 | ₩148,100 | ₩143,700 | ₩145,300 | -0.48% | 9.6만 |
|---|
| 2026.02.12 | ₩142,000 | ₩151,800 | ₩140,500 | ₩148,900 | +4.86% | 12.4만 |
|---|
| 2026.02.11 | ₩157,000 | ₩158,600 | ₩144,000 | ₩144,800 | -7.77% | 16만 |
|---|
| 2026.02.10 | ₩152,600 | ₩157,000 | ₩148,500 | ₩151,700 | -0.59% | 13.9만 |
|---|
| 2026.02.09 | ₩145,100 | ₩148,500 | ₩141,000 | ₩147,400 | +1.59% | 14.5만 |
|---|
| 2026.02.06 | ₩141,000 | ₩143,400 | ₩133,900 | ₩139,000 | -1.42% | 26.3만 |
|---|
| 2026.02.05 | ₩151,000 | ₩155,500 | ₩148,200 | ₩148,800 | -1.46% | 15.4만 |
|---|
| 2026.02.04 | ₩155,700 | ₩162,600 | ₩151,200 | ₩153,700 | -1.28% | 19.6만 |
|---|
| 2026.02.03 | ₩165,000 | ₩169,900 | ₩152,600 | ₩156,900 | -4.91% | 30.5만 |
|---|
| 2026.02.02 | ₩165,000 | ₩170,600 | ₩157,300 | ₩157,900 | -4.30% | 35.6만 |
|---|
| 2026.01.30 | ₩171,000 | ₩179,900 | ₩167,700 | ₩172,400 | +0.82% | 33.1만 |
|---|
| 2026.01.29 | ₩172,400 | ₩179,700 | ₩157,700 | ₩172,700 | +0.17% | 54만 |
|---|
| 2026.01.28 | ₩156,300 | ₩170,000 | ₩155,000 | ₩168,700 | +7.93% | 63.1만 |
|---|
| 2026.01.27 | ₩144,800 | ₩158,500 | ₩142,100 | ₩154,000 | +6.35% | 54.1만 |
|---|
| 2026.01.26 | ₩122,100 | ₩153,400 | ₩121,000 | ₩153,000 | +25.31% | 90.9만 |
|---|
| 2026.01.23 | ₩109,500 | ₩118,800 | ₩108,500 | ₩118,100 | +7.85% | 41.9만 |
|---|
| 2026.01.22 | ₩98,600 | ₩109,800 | ₩98,400 | ₩108,300 | +9.84% | 28만 |
|---|
| 2026.01.21 | ₩94,000 | ₩101,000 | ₩90,000 | ₩100,700 | +7.13% | 41.5만 |
|---|
| 2026.01.20 | ₩94,600 | ₩98,900 | ₩94,100 | ₩96,300 | +1.80% | 26만 |
|---|
| 2026.01.19 | ₩88,600 | ₩91,400 | ₩88,200 | ₩91,000 | +2.71% | 11만 |
|---|
| 2026.01.16 | ₩88,000 | ₩90,500 | ₩85,300 | ₩89,000 | +1.14% | 25.7만 |
|---|
| 2026.01.15 | ₩91,200 | ₩93,100 | ₩88,900 | ₩89,600 | -1.75% | 11.5만 |
|---|
| 2026.01.14 | ₩92,000 | ₩94,200 | ₩89,900 | ₩90,900 | -1.20% | 11.4만 |
|---|
| 2026.01.13 | ₩91,700 | ₩94,900 | ₩90,000 | ₩92,100 | +0.44% | 15.5만 |
|---|
| 2026.01.12 | ₩93,000 | ₩93,400 | ₩90,700 | ₩91,500 | -1.61% | 11.4만 |
|---|
| 2026.01.09 | ₩95,700 | ₩96,700 | ₩92,000 | ₩92,900 | -2.93% | 13.2만 |
|---|
| 2026.01.08 | ₩99,300 | ₩99,700 | ₩94,900 | ₩95,700 | -3.63% | 17.4만 |
|---|
| 2026.01.07 | ₩101,800 | ₩102,800 | ₩98,700 | ₩99,600 | -2.16% | 15.2만 |
|---|
| 2026.01.06 | ₩101,500 | ₩107,800 | ₩101,100 | ₩103,300 | +1.77% | 15만 |
|---|
| 2026.01.05 | ₩97,000 | ₩103,600 | ₩93,500 | ₩102,500 | +5.67% | 28.8만 |
|---|
| 2026.01.02 | ₩90,600 | ₩99,300 | ₩90,600 | ₩98,000 | +8.17% | 24.5만 |
|---|
| 2025.12.30 | ₩91,200 | ₩91,700 | ₩89,900 | ₩90,100 | -1.21% | 17.2만 |
|---|
| 2025.12.29 | ₩89,700 | ₩93,400 | ₩87,700 | ₩92,100 | +2.68% | 44.7만 |
|---|
| 2025.12.26 | ₩79,000 | ₩84,200 | ₩78,600 | ₩82,000 | +3.80% | 40.1만 |
|---|
| 2025.12.24 | ₩80,500 | ₩81,200 | ₩77,500 | ₩78,700 | -2.24% | 36.5만 |
|---|
| 2025.12.23 | ₩86,300 | ₩86,600 | ₩80,800 | ₩81,200 | -5.91% | 48.1만 |
|---|
| 2025.12.22 | ₩91,100 | ₩91,100 | ₩85,700 | ₩86,000 | -5.60% | 39.9만 |
|---|
| 2025.12.19 | ₩88,800 | ₩93,300 | ₩86,000 | ₩89,400 | +0.68% | 46만 |
|---|
| 2025.12.18 | ₩86,900 | ₩93,300 | ₩85,000 | ₩88,700 | +2.07% | 48만 |
|---|
| 2025.12.17 | ₩110,800 | ₩118,400 | ₩82,000 | ₩88,300 | -20.31% | 156.8만 |
|---|
| 2025.12.16 | ₩75,200 | ₩98,800 | ₩67,700 | ₩97,000 | +28.99% | 165.8만 |
|---|
| 2025.12.15 | ₩72,000 | ₩76,800 | ₩71,700 | ₩76,300 | +5.97% | 22만 |
|---|
| 2025.12.12 | ₩74,000 | ₩75,200 | ₩71,300 | ₩71,400 | -3.51% | 20.9만 |
|---|
| 2025.12.11 | ₩77,100 | ₩78,400 | ₩73,900 | ₩74,300 | -3.63% | 18.4만 |
|---|
| 2025.12.10 | ₩75,500 | ₩77,000 | ₩70,600 | ₩75,800 | +0.40% | 11만 |
|---|
| 2025.12.09 | ₩77,700 | ₩78,500 | ₩75,100 | ₩75,800 | -2.45% | 14.2만 |
|---|
| 2025.12.08 | ₩84,800 | ₩86,600 | ₩77,000 | ₩77,500 | -8.61% | 24.5만 |
|---|
| 2025.12.05 | ₩83,000 | ₩85,000 | ₩80,200 | ₩84,800 | +2.17% | 20.4만 |
|---|
| 2025.12.04 | ₩82,000 | ₩85,600 | ₩81,900 | ₩83,000 | +1.22% | 18.3만 |
|---|
| 2025.12.03 | ₩79,300 | ₩80,900 | ₩78,300 | ₩80,000 | +0.88% | 12.3만 |
|---|
| 2025.12.02 | ₩79,300 | ₩80,500 | ₩77,600 | ₩79,100 | -0.25% | 17.8만 |
|---|
| 2025.12.01 | ₩78,700 | ₩79,400 | ₩74,100 | ₩78,600 | -0.13% | 16.5만 |
|---|
| 2025.11.28 | ₩67,500 | ₩78,400 | ₩66,900 | ₩78,000 | +15.56% | 44.9만 |
|---|
| 2025.11.27 | ₩66,700 | ₩67,900 | ₩65,400 | ₩66,700 | 0.00% | 6.9만 |
|---|
| 2025.11.26 | ₩65,600 | ₩68,300 | ₩65,000 | ₩66,200 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩69,200 | ₩70,400 | ₩64,700 | ₩64,900 | -6.21% | 14.5만 |
|---|
| 2025.11.24 | ₩70,500 | ₩71,100 | ₩68,100 | ₩69,500 | -1.42% | 8.1만 |
|---|
| 2025.11.21 | ₩67,400 | ₩70,600 | ₩66,600 | ₩70,400 | +4.45% | 11.2만 |
|---|
| 2025.11.20 | ₩67,700 | ₩71,100 | ₩67,300 | ₩69,300 | +2.36% | 8.3만 |
|---|
| 2025.11.19 | ₩67,300 | ₩68,100 | ₩65,900 | ₩67,000 | -0.45% | 6.7만 |
|---|
| 2025.11.18 | ₩70,700 | ₩70,700 | ₩66,700 | ₩68,100 | -3.68% | 16.9만 |
|---|
| 2025.11.17 | ₩71,500 | ₩73,500 | ₩70,700 | ₩70,900 | -0.84% | 9.3만 |
|---|
| 2025.11.14 | ₩71,500 | ₩73,100 | ₩70,300 | ₩71,400 | -0.14% | 11.3만 |
|---|
| 2025.11.13 | ₩72,100 | ₩73,500 | ₩70,600 | ₩72,600 | +0.69% | 17만 |
|---|
| 2025.11.12 | ₩72,000 | ₩73,700 | ₩70,800 | ₩72,800 | +1.11% | 16.4만 |
|---|
| 2025.11.11 | ₩70,000 | ₩73,400 | ₩69,700 | ₩71,500 | +2.14% | 14.4만 |
|---|
| 2025.11.10 | ₩73,000 | ₩74,300 | ₩68,600 | ₩69,800 | -4.38% | 17.7만 |
|---|
| 2025.11.07 | ₩68,900 | ₩73,000 | ₩68,000 | ₩71,600 | +3.92% | 21.4만 |
|---|
| 2025.11.06 | ₩67,000 | ₩70,300 | ₩65,500 | ₩68,900 | +2.84% | 13.7만 |
|---|
| 2025.11.05 | ₩68,600 | ₩68,600 | ₩63,700 | ₩66,700 | -2.77% | 17.6만 |
|---|
| 2025.11.04 | ₩61,500 | ₩70,800 | ₩61,500 | ₩68,300 | +11.06% | 26.3만 |
|---|
| 2025.11.03 | ₩61,500 | ₩63,300 | ₩60,600 | ₩62,300 | +1.30% | 11.8만 |
|---|
| 2025.10.31 | ₩61,600 | ₩64,500 | ₩61,600 | ₩61,900 | +0.49% | 15.5만 |
|---|
| 2025.10.30 | ₩60,300 | ₩62,400 | ₩59,400 | ₩61,900 | +2.65% | 12.2만 |
|---|
| 2025.10.29 | ₩61,000 | ₩61,700 | ₩59,600 | ₩61,200 | +0.33% | 7.5만 |
|---|
| 2025.10.28 | ₩61,500 | ₩62,400 | ₩59,500 | ₩60,900 | -0.98% | 13.2만 |
|---|
| 2025.10.27 | ₩57,000 | ₩61,000 | ₩56,000 | ₩60,100 | +5.44% | 20.2만 |
|---|
| 2025.10.24 | ₩57,000 | ₩58,800 | ₩56,800 | ₩57,500 | +0.88% | 8.6만 |
|---|
| 2025.10.23 | ₩57,800 | ₩58,400 | ₩56,300 | ₩56,700 | -1.90% | 7.4만 |
|---|
| 2025.10.22 | ₩59,500 | ₩59,900 | ₩56,800 | ₩57,200 | -3.87% | 11.2만 |
|---|
| 2025.10.21 | ₩60,300 | ₩61,200 | ₩58,800 | ₩59,500 | -1.33% | 11.7만 |
|---|
| 2025.10.20 | ₩60,500 | ₩60,900 | ₩55,700 | ₩60,500 | 0.00% | 23.5만 |
|---|
| 2025.10.17 | ₩62,000 | ₩63,400 | ₩56,900 | ₩58,800 | -5.16% | 52.2만 |
|---|
| 2025.10.16 | ₩72,700 | ₩74,200 | ₩62,000 | ₩65,900 | -9.35% | 30.5만 |
|---|
| 2025.10.15 | ₩72,900 | ₩73,500 | ₩69,900 | ₩70,900 | -2.74% | 11.5만 |
|---|
| 2025.10.14 | ₩72,000 | ₩73,400 | ₩69,300 | ₩72,800 | +1.11% | 20.5만 |
|---|
| 2025.10.13 | ₩68,000 | ₩72,300 | ₩67,200 | ₩72,000 | +5.88% | 20.1만 |
|---|