시장 데이터를 불러오는 중
전체 종목
녹십자엠에스 과거 주가
142280.KQ · KOSDAQ
주요 제품·사업: 혈액백, 진단시약, 혈액투석액
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
142280.KQ · KOSDAQ
주요 제품·사업: 혈액백, 진단시약, 혈액투석액
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,060 | ₩4,465 | ₩3,695 | ₩3,735 | -8.00% | 881.2만 |
| 2026.10.07 | ₩3,390 | ₩4,260 | ₩3,360 | ₩4,200 | +23.89% | 2185.1만 |
| 2026.10.06 | ₩3,345 | ₩3,380 | ₩3,275 | ₩3,310 | -1.05% | 25.8만 |
| 2026.10.02 | ₩3,390 | ₩3,390 | ₩3,255 | ₩3,325 | -1.92% | 24.7만 |
| 2026.10.01 | ₩3,270 | ₩3,375 | ₩3,230 | ₩3,360 | +2.75% | 57.5만 |
| 2026.09.30 | ₩3,160 | ₩3,265 | ₩3,110 | ₩3,250 | +2.85% | 26.6만 |
| 2026.09.29 | ₩3,240 | ₩3,240 | ₩3,100 | ₩3,145 | -2.93% | 20.5만 |
| 2026.09.28 | ₩3,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,140 |
| ₩3,230 |
| +1.57% |
| 22.3만 |
| 2026.09.23 | ₩3,200 | ₩3,225 | ₩3,135 | ₩3,155 | -1.41% | 25.2만 |
|---|
| 2026.09.22 | ₩3,295 | ₩3,320 | ₩3,150 | ₩3,205 | -2.73% | 47.6만 |
|---|
| 2026.09.21 | ₩3,260 | ₩3,410 | ₩3,235 | ₩3,310 | +1.53% | 45.5만 |
|---|
| 2026.09.18 | ₩3,235 | ₩3,340 | ₩3,230 | ₩3,300 | +2.01% | 57.4만 |
|---|
| 2026.09.17 | ₩3,055 | ₩3,660 | ₩3,050 | ₩3,300 | +8.02% | 900만 |
|---|
| 2026.09.16 | ₩3,190 | ₩3,190 | ₩3,055 | ₩3,065 | -3.92% | 18.5만 |
|---|
| 2026.09.15 | ₩3,220 | ₩3,275 | ₩3,120 | ₩3,150 | -2.17% | 27.3만 |
|---|
| 2026.09.14 | ₩3,100 | ₩3,240 | ₩3,065 | ₩3,220 | +3.87% | 39.3만 |
|---|
| 2026.09.11 | ₩3,140 | ₩3,185 | ₩3,100 | ₩3,105 | -1.11% | 32.7만 |
|---|
| 2026.09.10 | ₩3,100 | ₩3,155 | ₩3,045 | ₩3,100 | 0.00% | 17.8만 |
|---|
| 2026.09.09 | ₩3,075 | ₩3,130 | ₩3,055 | ₩3,100 | +0.81% | 18.1만 |
|---|
| 2026.09.08 | ₩3,105 | ₩3,120 | ₩3,025 | ₩3,080 | -0.81% | 34.7만 |
|---|
| 2026.09.07 | ₩3,210 | ₩3,225 | ₩3,080 | ₩3,080 | -4.05% | 41.7만 |
|---|
| 2026.09.04 | ₩3,150 | ₩3,275 | ₩3,110 | ₩3,215 | +2.06% | 59.9만 |
|---|
| 2026.09.03 | ₩3,000 | ₩3,800 | ₩2,990 | ₩3,135 | +4.50% | 791.8만 |
|---|
| 2026.09.02 | ₩3,150 | ₩3,280 | ₩2,985 | ₩2,985 | -5.24% | 64.4만 |
|---|
| 2026.09.01 | ₩3,030 | ₩3,100 | ₩2,995 | ₩3,080 | +1.65% | 26.3만 |
|---|
| 2026.08.31 | ₩3,025 | ₩3,310 | ₩3,025 | ₩3,055 | +0.99% | 121.3만 |
|---|
| 2026.08.28 | ₩3,030 | ₩3,130 | ₩2,955 | ₩3,045 | +0.50% | 107.6만 |
|---|
| 2026.08.27 | ₩2,965 | ₩3,005 | ₩2,905 | ₩2,910 | -1.85% | 42.3만 |
|---|
| 2026.08.26 | ₩3,035 | ₩3,085 | ₩2,950 | ₩2,965 | -2.31% | 94.5만 |
|---|
| 2026.08.25 | ₩3,110 | ₩3,115 | ₩2,900 | ₩3,035 | -2.41% | 170.3만 |
|---|
| 2026.08.24 | ₩2,805 | ₩3,370 | ₩2,765 | ₩3,160 | +12.66% | 932.7만 |
|---|
| 2026.08.21 | ₩2,690 | ₩2,690 | ₩2,555 | ₩2,610 | -2.97% | 10.6만 |
|---|
| 2026.08.20 | ₩2,760 | ₩3,035 | ₩2,630 | ₩2,710 | -1.81% | 58만 |
|---|
| 2026.08.19 | ₩2,595 | ₩2,650 | ₩2,560 | ₩2,590 | -0.19% | 8.7만 |
|---|
| 2026.08.18 | ₩2,730 | ₩2,760 | ₩2,630 | ₩2,670 | -2.20% | 17.6만 |
|---|
| 2026.08.14 | ₩2,815 | ₩2,845 | ₩2,715 | ₩2,740 | -2.66% | 12.5만 |
|---|
| 2026.08.13 | ₩2,910 | ₩2,945 | ₩2,780 | ₩2,815 | -3.26% | 25.2만 |
|---|
| 2026.08.12 | ₩2,940 | ₩2,940 | ₩2,845 | ₩2,920 | -0.68% | 16.8만 |
|---|
| 2026.08.11 | ₩2,900 | ₩2,970 | ₩2,840 | ₩2,930 | +1.03% | 22.5만 |
|---|
| 2026.08.10 | ₩2,780 | ₩2,900 | ₩2,740 | ₩2,900 | +4.32% | 40.2만 |
|---|
| 2026.08.07 | ₩2,730 | ₩2,815 | ₩2,690 | ₩2,760 | +1.10% | 13.5만 |
|---|
| 2026.08.06 | ₩2,685 | ₩2,765 | ₩2,640 | ₩2,730 | +1.68% | 17.2만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,735 | ₩2,620 | ₩2,685 | +0.19% | 26.5만 |
|---|
| 2026.08.04 | ₩2,490 | ₩2,640 | ₩2,490 | ₩2,615 | +5.02% | 12.1만 |
|---|
| 2026.08.03 | ₩2,455 | ₩2,580 | ₩2,455 | ₩2,490 | +1.43% | 12.4만 |
|---|
| 2026.07.31 | ₩2,420 | ₩2,515 | ₩2,410 | ₩2,490 | +2.89% | 11.8만 |
|---|
| 2026.07.30 | ₩2,200 | ₩2,495 | ₩2,200 | ₩2,395 | +8.86% | 20.5만 |
|---|
| 2026.07.29 | ₩2,525 | ₩2,620 | ₩2,300 | ₩2,420 | -4.16% | 19.6만 |
|---|
| 2026.07.28 | ₩2,635 | ₩2,635 | ₩2,500 | ₩2,530 | -3.98% | 11.4만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,735 | ₩2,640 | ₩2,675 | -0.19% | 5.4만 |
|---|
| 2026.07.24 | ₩2,675 | ₩2,740 | ₩2,615 | ₩2,685 | +0.37% | 10.6만 |
|---|
| 2026.07.23 | ₩2,565 | ₩2,715 | ₩2,565 | ₩2,710 | +5.65% | 11.5만 |
|---|
| 2026.07.22 | ₩2,640 | ₩2,680 | ₩2,555 | ₩2,565 | -2.84% | 15.9만 |
|---|
| 2026.07.21 | ₩2,625 | ₩2,650 | ₩2,555 | ₩2,630 | +0.19% | 9.4만 |
|---|
| 2026.07.20 | ₩2,720 | ₩2,770 | ₩2,610 | ₩2,625 | -3.49% | 11.2만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,810 | ₩2,710 | ₩2,750 | +0.36% | 9.1만 |
|---|
| 2026.07.15 | ₩2,680 | ₩2,805 | ₩2,680 | ₩2,760 | +2.99% | 19.9만 |
|---|
| 2026.07.14 | ₩2,685 | ₩2,750 | ₩2,610 | ₩2,675 | -0.37% | 19.6만 |
|---|
| 2026.07.13 | ₩2,855 | ₩2,875 | ₩2,670 | ₩2,690 | -5.78% | 19만 |
|---|
| 2026.07.10 | ₩2,735 | ₩2,855 | ₩2,730 | ₩2,815 | +2.93% | 12.5만 |
|---|
| 2026.07.09 | ₩2,745 | ₩2,830 | ₩2,680 | ₩2,730 | -0.55% | 15.7만 |
|---|
| 2026.07.08 | ₩2,855 | ₩2,900 | ₩2,720 | ₩2,765 | -3.15% | 18.7만 |
|---|
| 2026.07.07 | ₩2,910 | ₩2,995 | ₩2,800 | ₩2,910 | 0.00% | 11.6만 |
|---|
| 2026.07.06 | ₩2,975 | ₩3,025 | ₩2,870 | ₩2,940 | -1.18% | 8.3만 |
|---|
| 2026.07.03 | ₩2,900 | ₩2,980 | ₩2,840 | ₩2,965 | +2.24% | 10.2만 |
|---|
| 2026.07.02 | ₩2,955 | ₩3,000 | ₩2,880 | ₩2,885 | -2.37% | 15.3만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,100 | ₩2,900 | ₩3,000 | -0.50% | 17.1만 |
|---|
| 2026.06.30 | ₩3,105 | ₩3,105 | ₩2,940 | ₩2,990 | -3.70% | 17.3만 |
|---|
| 2026.06.29 | ₩2,855 | ₩3,090 | ₩2,855 | ₩3,085 | +8.06% | 23.8만 |
|---|
| 2026.06.26 | ₩3,025 | ₩3,040 | ₩2,770 | ₩2,855 | -5.62% | 30만 |
|---|
| 2026.06.25 | ₩3,045 | ₩3,150 | ₩2,980 | ₩3,065 | +0.66% | 25.1만 |
|---|
| 2026.06.24 | ₩3,005 | ₩3,105 | ₩2,930 | ₩3,010 | +0.17% | 29.7만 |
|---|
| 2026.06.23 | ₩3,155 | ₩3,290 | ₩3,050 | ₩3,050 | -3.33% | 28.4만 |
|---|
| 2026.06.22 | ₩3,230 | ₩3,350 | ₩3,205 | ₩3,245 | +0.46% | 17.6만 |
|---|
| 2026.06.19 | ₩3,435 | ₩3,445 | ₩3,210 | ₩3,305 | -3.78% | 32.9만 |
|---|
| 2026.06.18 | ₩3,585 | ₩3,595 | ₩3,420 | ₩3,435 | -4.18% | 32.3만 |
|---|
| 2026.06.17 | ₩3,470 | ₩3,770 | ₩3,420 | ₩3,585 | +3.31% | 50만 |
|---|
| 2026.06.16 | ₩3,485 | ₩3,530 | ₩3,435 | ₩3,485 | 0.00% | 36.5만 |
|---|
| 2026.06.15 | ₩3,440 | ₩3,555 | ₩3,435 | ₩3,455 | +0.44% | 38.4만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,545 | ₩3,375 | ₩3,415 | -2.43% | 54.9만 |
|---|
| 2026.06.11 | ₩3,425 | ₩3,465 | ₩3,350 | ₩3,465 | +1.17% | 30.9만 |
|---|
| 2026.06.10 | ₩3,450 | ₩3,530 | ₩3,330 | ₩3,425 | -0.72% | 237 |
|---|
| 2026.06.09 | ₩3,375 | ₩3,580 | ₩3,375 | ₩3,460 | +2.52% | 50.1만 |
|---|
| 2026.06.08 | ₩3,440 | ₩3,565 | ₩3,320 | ₩3,425 | -0.44% | 60.3만 |
|---|
| 2026.06.05 | ₩3,950 | ₩4,100 | ₩3,635 | ₩3,680 | -6.84% | 124.8만 |
|---|
| 2026.06.04 | ₩3,900 | ₩4,065 | ₩3,860 | ₩3,925 | +0.64% | 72.9만 |
|---|
| 2026.06.02 | ₩4,155 | ₩4,365 | ₩3,960 | ₩4,010 | -3.49% | 144.1만 |
|---|
| 2026.06.01 | ₩4,360 | ₩4,500 | ₩4,110 | ₩4,200 | -3.67% | 120.2만 |
|---|
| 2026.05.29 | ₩4,740 | ₩4,880 | ₩4,425 | ₩4,440 | -6.33% | 185.1만 |
|---|
| 2026.05.28 | ₩5,160 | ₩5,250 | ₩4,710 | ₩4,820 | -6.59% | 307.1만 |
|---|
| 2026.05.27 | ₩5,800 | ₩6,110 | ₩5,210 | ₩5,310 | -8.45% | 513.4만 |
|---|
| 2026.05.26 | ₩5,690 | ₩6,310 | ₩5,620 | ₩5,790 | +1.76% | 847.1만 |
|---|
| 2026.05.22 | ₩5,650 | ₩6,100 | ₩5,430 | ₩5,740 | +1.59% | 637.8만 |
|---|
| 2026.05.21 | ₩5,820 | ₩6,660 | ₩5,450 | ₩5,620 | -3.44% | 1925.5만 |
|---|
| 2026.05.20 | ₩4,815 | ₩6,310 | ₩4,760 | ₩6,230 | +29.39% | 1796.8만 |
|---|
| 2026.05.19 | ₩4,065 | ₩5,120 | ₩4,030 | ₩4,860 | +19.56% | 1806.6만 |
|---|
| 2026.05.18 | ₩4,460 | ₩4,525 | ₩4,060 | ₩4,085 | -8.41% | 131.2만 |
|---|
| 2026.05.15 | ₩4,570 | ₩4,670 | ₩4,160 | ₩4,315 | -5.58% | 226.6만 |
|---|
| 2026.05.14 | ₩4,620 | ₩5,320 | ₩4,550 | ₩4,700 | +1.73% | 667.1만 |
|---|
| 2026.05.13 | ₩5,500 | ₩5,630 | ₩4,530 | ₩4,880 | -11.27% | 1537.5만 |
|---|
| 2026.05.12 | ₩4,020 | ₩5,220 | ₩3,920 | ₩4,755 | +18.28% | 1358.5만 |
|---|
| 2026.05.11 | ₩3,995 | ₩4,265 | ₩3,980 | ₩4,020 | +0.63% | 63.6만 |
|---|
| 2026.05.08 | ₩3,930 | ₩4,190 | ₩3,855 | ₩3,995 | +1.65% | 83.2만 |
|---|
| 2026.05.07 | ₩3,880 | ₩3,885 | ₩3,810 | ₩3,830 | -1.29% | 12.8만 |
|---|
| 2026.05.06 | ₩3,890 | ₩3,890 | ₩3,750 | ₩3,870 | -0.51% | 14.4만 |
|---|
| 2026.05.04 | ₩3,870 | ₩3,925 | ₩3,850 | ₩3,890 | +0.52% | 12.1만 |
|---|
| 2026.04.30 | ₩3,930 | ₩3,930 | ₩3,850 | ₩3,865 | -1.65% | 7.4만 |
|---|
| 2026.04.29 | ₩3,890 | ₩3,940 | ₩3,860 | ₩3,930 | +1.03% | 5.3만 |
|---|
| 2026.04.28 | ₩3,930 | ₩3,950 | ₩3,880 | ₩3,895 | -0.89% | 9.5만 |
|---|
| 2026.04.27 | ₩3,915 | ₩3,980 | ₩3,895 | ₩3,920 | +0.13% | 8.7만 |
|---|
| 2026.04.24 | ₩3,920 | ₩3,940 | ₩3,890 | ₩3,905 | -0.38% | 9.6만 |
|---|
| 2026.04.23 | ₩3,910 | ₩3,920 | ₩3,855 | ₩3,920 | +0.26% | 12만 |
|---|
| 2026.04.22 | ₩3,895 | ₩3,920 | ₩3,835 | ₩3,905 | +0.26% | 13.4만 |
|---|
| 2026.04.21 | ₩4,050 | ₩4,070 | ₩3,885 | ₩3,885 | -4.07% | 29.9만 |
|---|
| 2026.04.20 | ₩4,110 | ₩4,110 | ₩3,920 | ₩4,050 | -1.46% | 40.7만 |
|---|
| 2026.04.17 | ₩3,990 | ₩4,500 | ₩3,920 | ₩4,160 | +4.26% | 360만 |
|---|
| 2026.04.16 | ₩3,790 | ₩3,820 | ₩3,735 | ₩3,800 | +0.26% | 8.5만 |
|---|
| 2026.04.15 | ₩3,745 | ₩3,745 | ₩3,700 | ₩3,730 | -0.40% | 3.2만 |
|---|
| 2026.04.14 | ₩3,785 | ₩3,785 | ₩3,705 | ₩3,725 | -1.59% | 3.8만 |
|---|
| 2026.04.13 | ₩3,695 | ₩3,730 | ₩3,690 | ₩3,725 | +0.81% | 1.8만 |
|---|
| 2026.04.10 | ₩3,680 | ₩3,735 | ₩3,640 | ₩3,695 | +0.41% | 3.5만 |
|---|
| 2026.04.09 | ₩3,670 | ₩3,705 | ₩3,660 | ₩3,680 | +0.27% | 1.7만 |
|---|
| 2026.04.08 | ₩3,600 | ₩3,700 | ₩3,600 | ₩3,670 | +1.94% | 4.9만 |
|---|
| 2026.04.07 | ₩3,625 | ₩3,665 | ₩3,575 | ₩3,580 | -1.24% | 2.8만 |
|---|
| 2026.04.06 | ₩3,680 | ₩3,700 | ₩3,600 | ₩3,625 | -1.49% | 1.3만 |
|---|
| 2026.04.03 | ₩3,790 | ₩3,790 | ₩3,605 | ₩3,680 | -2.90% | 3.5만 |
|---|
| 2026.04.02 | ₩3,740 | ₩3,745 | ₩3,555 | ₩3,565 | -4.68% | 4.1만 |
|---|
| 2026.04.01 | ₩3,645 | ₩3,745 | ₩3,620 | ₩3,740 | +2.61% | 3.2만 |
|---|
| 2026.03.31 | ₩3,660 | ₩3,750 | ₩3,565 | ₩3,570 | -2.46% | 3.8만 |
|---|
| 2026.03.30 | ₩3,740 | ₩3,740 | ₩3,600 | ₩3,690 | -1.34% | 3.4만 |
|---|
| 2026.03.27 | ₩3,700 | ₩3,790 | ₩3,620 | ₩3,740 | +1.08% | 6.3만 |
|---|
| 2026.03.26 | ₩3,820 | ₩3,860 | ₩3,740 | ₩3,740 | -2.09% | 10.5만 |
|---|
| 2026.03.25 | ₩3,580 | ₩3,855 | ₩3,560 | ₩3,855 | +7.68% | 16.1만 |
|---|
| 2026.03.24 | ₩3,520 | ₩3,600 | ₩3,470 | ₩3,580 | +1.70% | 4.2만 |
|---|
| 2026.03.23 | ₩3,600 | ₩3,635 | ₩3,515 | ₩3,515 | -2.36% | 4.3만 |
|---|
| 2026.03.20 | ₩3,590 | ₩3,665 | ₩3,590 | ₩3,645 | +1.53% | 1.9만 |
|---|
| 2026.03.19 | ₩3,670 | ₩3,670 | ₩3,570 | ₩3,585 | -2.32% | 3.3만 |
|---|
| 2026.03.18 | ₩3,625 | ₩3,790 | ₩3,590 | ₩3,690 | +1.79% | 5.7만 |
|---|
| 2026.03.17 | ₩3,565 | ₩3,650 | ₩3,565 | ₩3,585 | +0.56% | 3.3만 |
|---|
| 2026.03.16 | ₩3,650 | ₩3,650 | ₩3,535 | ₩3,580 | -1.92% | 3.5만 |
|---|
| 2026.03.13 | ₩3,605 | ₩3,650 | ₩3,525 | ₩3,630 | +0.69% | 3만 |
|---|
| 2026.03.12 | ₩3,580 | ₩3,635 | ₩3,535 | ₩3,615 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩3,510 | ₩3,615 | ₩3,510 | ₩3,535 | +0.71% | 2.7만 |
|---|
| 2026.03.10 | ₩3,535 | ₩3,595 | ₩3,500 | ₩3,505 | -0.85% | 3.4만 |
|---|
| 2026.03.09 | ₩3,615 | ₩3,615 | ₩3,415 | ₩3,520 | -2.63% | 7만 |
|---|
| 2026.03.06 | ₩3,555 | ₩3,645 | ₩3,500 | ₩3,635 | +2.25% | 3.4만 |
|---|
| 2026.03.05 | ₩3,360 | ₩3,570 | ₩3,360 | ₩3,555 | +5.80% | 8.8만 |
|---|
| 2026.03.04 | ₩3,620 | ₩3,655 | ₩3,200 | ₩3,255 | -10.08% | 19만 |
|---|
| 2026.03.03 | ₩3,750 | ₩3,785 | ₩3,685 | ₩3,685 | -1.73% | 11.7만 |
|---|
| 2026.02.27 | ₩3,760 | ₩3,850 | ₩3,745 | ₩3,810 | +1.33% | 8.4만 |
|---|
| 2026.02.26 | ₩3,880 | ₩3,880 | ₩3,780 | ₩3,795 | -2.19% | 11.7만 |
|---|
| 2026.02.25 | ₩3,930 | ₩3,935 | ₩3,875 | ₩3,880 | -1.27% | 6.4만 |
|---|
| 2026.02.24 | ₩3,890 | ₩3,940 | ₩3,880 | ₩3,930 | +1.03% | 7.3만 |
|---|
| 2026.02.23 | ₩3,845 | ₩3,890 | ₩3,825 | ₩3,885 | +1.04% | 6.1만 |
|---|
| 2026.02.20 | ₩3,845 | ₩3,865 | ₩3,820 | ₩3,840 | -0.13% | 5.6만 |
|---|
| 2026.02.19 | ₩3,830 | ₩3,870 | ₩3,800 | ₩3,845 | +0.39% | 7.7만 |
|---|
| 2026.02.13 | ₩3,885 | ₩3,885 | ₩3,815 | ₩3,840 | -1.16% | 5.5만 |
|---|
| 2026.02.12 | ₩3,890 | ₩3,905 | ₩3,750 | ₩3,885 | -0.13% | 7.5만 |
|---|
| 2026.02.11 | ₩3,915 | ₩3,920 | ₩3,875 | ₩3,885 | -0.77% | 4.6만 |
|---|
| 2026.02.10 | ₩3,980 | ₩3,980 | ₩3,860 | ₩3,915 | -1.63% | 7.6만 |
|---|
| 2026.02.09 | ₩3,845 | ₩3,945 | ₩3,835 | ₩3,920 | +1.95% | 7.6만 |
|---|
| 2026.02.06 | ₩3,800 | ₩3,980 | ₩3,695 | ₩3,830 | +0.79% | 14.9만 |
|---|
| 2026.02.05 | ₩3,960 | ₩3,960 | ₩3,820 | ₩3,830 | -3.28% | 8.4만 |
|---|
| 2026.02.04 | ₩3,850 | ₩3,965 | ₩3,850 | ₩3,900 | +1.30% | 10.4만 |
|---|
| 2026.02.03 | ₩3,815 | ₩3,885 | ₩3,800 | ₩3,885 | +1.83% | 5.2만 |
|---|
| 2026.02.02 | ₩3,870 | ₩3,880 | ₩3,715 | ₩3,775 | -2.45% | 11.6만 |
|---|
| 2026.01.30 | ₩3,950 | ₩3,950 | ₩3,840 | ₩3,860 | -2.28% | 8.5만 |
|---|
| 2026.01.29 | ₩3,885 | ₩3,955 | ₩3,830 | ₩3,950 | +1.67% | 9만 |
|---|
| 2026.01.28 | ₩3,900 | ₩3,950 | ₩3,870 | ₩3,875 | -0.64% | 10.2만 |
|---|
| 2026.01.27 | ₩3,885 | ₩3,920 | ₩3,850 | ₩3,895 | +0.26% | 6.4만 |
|---|
| 2026.01.26 | ₩3,815 | ₩3,905 | ₩3,815 | ₩3,895 | +2.10% | 10.4만 |
|---|
| 2026.01.23 | ₩3,705 | ₩3,835 | ₩3,705 | ₩3,815 | +2.97% | 6.3만 |
|---|
| 2026.01.22 | ₩3,745 | ₩3,755 | ₩3,700 | ₩3,710 | -0.93% | 5.5만 |
|---|
| 2026.01.21 | ₩3,795 | ₩3,795 | ₩3,700 | ₩3,715 | -2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩3,755 | ₩3,830 | ₩3,680 | ₩3,800 | +1.20% | 9만 |
|---|
| 2026.01.19 | ₩3,765 | ₩3,780 | ₩3,730 | ₩3,755 | -0.27% | 7.2만 |
|---|
| 2026.01.16 | ₩3,785 | ₩3,820 | ₩3,755 | ₩3,765 | -0.53% | 8.7만 |
|---|
| 2026.01.15 | ₩3,805 | ₩3,810 | ₩3,735 | ₩3,785 | -0.53% | 7.2만 |
|---|
| 2026.01.14 | ₩3,770 | ₩3,840 | ₩3,735 | ₩3,790 | +0.53% | 6.8만 |
|---|
| 2026.01.13 | ₩3,815 | ₩3,845 | ₩3,730 | ₩3,765 | -1.31% | 9.6만 |
|---|
| 2026.01.12 | ₩3,860 | ₩3,880 | ₩3,795 | ₩3,810 | -1.30% | 8.7만 |
|---|
| 2026.01.09 | ₩3,870 | ₩3,875 | ₩3,815 | ₩3,860 | -0.26% | 3.8만 |
|---|
| 2026.01.08 | ₩3,850 | ₩3,890 | ₩3,830 | ₩3,850 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩3,895 | ₩3,920 | ₩3,815 | ₩3,880 | -0.39% | 9.5만 |
|---|
| 2026.01.06 | ₩4,000 | ₩4,020 | ₩3,860 | ₩3,895 | -2.63% | 18.2만 |
|---|
| 2026.01.05 | ₩4,095 | ₩4,095 | ₩4,005 | ₩4,020 | -1.83% | 6.3만 |
|---|
| 2026.01.02 | ₩4,030 | ₩4,080 | ₩4,020 | ₩4,080 | +1.24% | 5.2만 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,025 | ₩3,975 | ₩4,005 | -0.12% | 2.3만 |
|---|
| 2025.12.29 | ₩3,980 | ₩4,015 | ₩3,960 | ₩4,010 | +0.75% | 4.1만 |
|---|
| 2025.12.26 | ₩4,040 | ₩4,040 | ₩3,975 | ₩4,000 | -0.99% | 8만 |
|---|
| 2025.12.24 | ₩4,050 | ₩4,070 | ₩4,000 | ₩4,040 | -0.25% | 4.8만 |
|---|
| 2025.12.23 | ₩4,165 | ₩4,200 | ₩4,050 | ₩4,050 | -2.76% | 10.1만 |
|---|
| 2025.12.22 | ₩4,210 | ₩4,220 | ₩4,155 | ₩4,175 | -0.83% | 5.8만 |
|---|
| 2025.12.19 | ₩4,170 | ₩4,205 | ₩4,085 | ₩4,175 | +0.12% | 9.3만 |
|---|
| 2025.12.18 | ₩4,110 | ₩4,140 | ₩4,035 | ₩4,095 | -0.36% | 8.1만 |
|---|
| 2025.12.17 | ₩4,130 | ₩4,215 | ₩4,085 | ₩4,110 | -0.48% | 7.3만 |
|---|
| 2025.12.16 | ₩4,170 | ₩4,185 | ₩4,080 | ₩4,130 | -0.96% | 6.5만 |
|---|
| 2025.12.15 | ₩4,180 | ₩4,200 | ₩4,100 | ₩4,190 | +0.24% | 7.9만 |
|---|
| 2025.12.12 | ₩4,210 | ₩4,240 | ₩4,120 | ₩4,190 | -0.48% | 12.4만 |
|---|
| 2025.12.11 | ₩4,090 | ₩4,270 | ₩4,085 | ₩4,210 | +2.93% | 23.9만 |
|---|
| 2025.12.10 | ₩4,075 | ₩4,090 | ₩4,050 | ₩4,075 | 0.00% | 2.4만 |
|---|
| 2025.12.09 | ₩4,080 | ₩4,085 | ₩4,020 | ₩4,075 | -0.12% | 4.4만 |
|---|
| 2025.12.08 | ₩4,065 | ₩4,095 | ₩4,000 | ₩4,070 | +0.12% | 5.2만 |
|---|
| 2025.12.05 | ₩4,095 | ₩4,095 | ₩4,010 | ₩4,065 | -0.73% | 5.6만 |
|---|
| 2025.12.04 | ₩4,185 | ₩4,185 | ₩4,065 | ₩4,075 | -2.63% | 5만 |
|---|
| 2025.12.03 | ₩4,240 | ₩4,240 | ₩4,135 | ₩4,160 | -1.89% | 4.7만 |
|---|
| 2025.12.02 | ₩4,120 | ₩4,170 | ₩4,095 | ₩4,170 | +1.21% | 4만 |
|---|
| 2025.12.01 | ₩4,180 | ₩4,240 | ₩4,120 | ₩4,125 | -1.32% | 5.2만 |
|---|
| 2025.11.28 | ₩4,055 | ₩4,185 | ₩4,055 | ₩4,180 | +3.08% | 6.7만 |
|---|
| 2025.11.27 | ₩4,105 | ₩4,120 | ₩4,015 | ₩4,050 | -1.34% | 4.4만 |
|---|
| 2025.11.26 | ₩3,970 | ₩4,110 | ₩3,970 | ₩4,085 | +2.90% | 3.2만 |
|---|
| 2025.11.25 | ₩3,995 | ₩4,070 | ₩3,955 | ₩3,960 | -0.88% | 6.5만 |
|---|
| 2025.11.24 | ₩4,005 | ₩4,080 | ₩3,970 | ₩3,995 | -0.25% | 3.7만 |
|---|
| 2025.11.21 | ₩4,075 | ₩4,080 | ₩4,000 | ₩4,040 | -0.86% | 6만 |
|---|
| 2025.11.20 | ₩3,980 | ₩4,095 | ₩3,975 | ₩4,080 | +2.51% | 5.7만 |
|---|
| 2025.11.19 | ₩4,100 | ₩4,125 | ₩3,965 | ₩3,990 | -2.68% | 10.1만 |
|---|
| 2025.11.18 | ₩4,285 | ₩4,285 | ₩4,060 | ₩4,100 | -4.32% | 14.3만 |
|---|
| 2025.11.17 | ₩4,245 | ₩4,270 | ₩4,130 | ₩4,220 | -0.59% | 7.4만 |
|---|
| 2025.11.14 | ₩4,300 | ₩4,410 | ₩4,210 | ₩4,245 | -1.28% | 30.7만 |
|---|
| 2025.11.13 | ₩4,300 | ₩4,365 | ₩4,275 | ₩4,310 | +0.23% | 15.6만 |
|---|
| 2025.11.12 | ₩4,290 | ₩4,345 | ₩4,245 | ₩4,300 | +0.23% | 25.4만 |
|---|
| 2025.11.11 | ₩4,290 | ₩4,340 | ₩4,210 | ₩4,255 | -0.82% | 16.7만 |
|---|
| 2025.11.10 | ₩4,125 | ₩4,290 | ₩4,125 | ₩4,270 | +3.52% | 26.3만 |
|---|
| 2025.11.07 | ₩4,185 | ₩4,210 | ₩4,065 | ₩4,125 | -1.43% | 12.9만 |
|---|
| 2025.11.06 | ₩4,135 | ₩4,245 | ₩4,105 | ₩4,215 | +1.93% | 13.4만 |
|---|
| 2025.11.05 | ₩4,240 | ₩4,245 | ₩4,055 | ₩4,155 | -2.00% | 15.7만 |
|---|
| 2025.11.04 | ₩4,070 | ₩4,250 | ₩4,050 | ₩4,235 | +4.05% | 40.4만 |
|---|
| 2025.11.03 | ₩4,025 | ₩4,105 | ₩4,025 | ₩4,070 | +1.12% | 8.4만 |
|---|
| 2025.10.31 | ₩4,050 | ₩4,060 | ₩4,010 | ₩4,020 | -0.74% | 7만 |
|---|
| 2025.10.30 | ₩4,090 | ₩4,105 | ₩4,025 | ₩4,030 | -1.47% | 8.2만 |
|---|
| 2025.10.29 | ₩4,150 | ₩4,150 | ₩4,015 | ₩4,130 | -0.48% | 5.3만 |
|---|
| 2025.10.28 | ₩4,100 | ₩4,180 | ₩4,080 | ₩4,150 | +1.22% | 8.9만 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,105 | ₩4,055 | ₩4,100 | +0.61% | 7.7만 |
|---|
| 2025.10.24 | ₩4,095 | ₩4,120 | ₩4,000 | ₩4,065 | -0.73% | 6.4만 |
|---|
| 2025.10.23 | ₩4,065 | ₩4,150 | ₩4,035 | ₩4,065 | 0.00% | 6.8만 |
|---|
| 2025.10.22 | ₩4,025 | ₩4,080 | ₩4,000 | ₩4,070 | +1.12% | 3.6만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,070 | ₩4,010 | ₩4,050 | -0.25% | 4.5만 |
|---|
| 2025.10.20 | ₩3,975 | ₩4,085 | ₩3,970 | ₩4,060 | +2.14% | 5.1만 |
|---|
| 2025.10.17 | ₩4,125 | ₩4,125 | ₩3,995 | ₩4,005 | -2.91% | 10만 |
|---|
| 2025.10.16 | ₩3,955 | ₩4,240 | ₩3,950 | ₩4,035 | +2.02% | 16.4만 |
|---|
| 2025.10.15 | ₩3,870 | ₩3,965 | ₩3,870 | ₩3,955 | +2.20% | 3.7만 |
|---|
| 2025.10.14 | ₩3,930 | ₩3,950 | ₩3,855 | ₩3,865 | -1.65% | 6.7만 |
|---|
| 2025.10.13 | ₩3,930 | ₩3,940 | ₩3,850 | ₩3,930 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩3,970 | ₩3,995 | ₩3,930 | ₩3,950 | -0.50% | 6.2만 |
|---|