시장 데이터를 불러오는 중
전체 종목
휴젤 과거 주가
145020.KQ · KOSDAQ
주요 제품·사업: 보툴리눔톡신, 필러
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
145020.KQ · KOSDAQ
주요 제품·사업: 보툴리눔톡신, 필러
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩183,900 | ₩184,400 | ₩179,400 | ₩182,800 | -0.60% | 5.4만 |
| 2026.10.07 | ₩182,400 | ₩186,100 | ₩182,200 | ₩183,600 | +0.66% | 3.2만 |
| 2026.10.06 | ₩180,100 | ₩182,900 | ₩178,900 | ₩181,500 | +0.78% | 5.7만 |
| 2026.10.02 | ₩180,600 | ₩183,700 | ₩179,400 | ₩180,100 | -0.28% | 3.9만 |
| 2026.10.01 | ₩178,200 | ₩181,000 | ₩175,500 | ₩180,600 | +1.35% | 6.6만 |
| 2026.09.30 | ₩184,400 | ₩185,500 | ₩178,700 | ₩179,700 | -2.55% | 4.7만 |
| 2026.09.29 | ₩180,900 | ₩189,000 | ₩178,600 | ₩183,300 | +1.33% | 10.2만 |
| 2026.09.28 | ₩187,700 | ₩190,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,300 |
| ₩186,100 |
| -0.85% |
| 8.6만 |
| 2026.09.23 | ₩189,900 | ₩191,300 | ₩185,900 | ₩187,000 | -1.53% | 4.2만 |
|---|
| 2026.09.22 | ₩205,000 | ₩205,500 | ₩188,200 | ₩190,400 | -7.12% | 20.5만 |
|---|
| 2026.09.21 | ₩212,500 | ₩213,500 | ₩205,000 | ₩206,000 | -3.06% | 7.7만 |
|---|
| 2026.09.18 | ₩232,000 | ₩233,500 | ₩212,500 | ₩214,000 | -7.76% | 16.4만 |
|---|
| 2026.09.17 | ₩231,500 | ₩232,000 | ₩228,000 | ₩231,500 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩232,500 | ₩234,500 | ₩227,500 | ₩231,000 | -0.65% | 2.9만 |
|---|
| 2026.09.15 | ₩229,500 | ₩238,500 | ₩229,500 | ₩235,500 | +2.61% | 3.8만 |
|---|
| 2026.09.14 | ₩228,500 | ₩234,500 | ₩225,500 | ₩232,000 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩229,500 | ₩235,000 | ₩229,000 | ₩231,000 | +0.65% | 3.3만 |
|---|
| 2026.09.10 | ₩235,000 | ₩236,000 | ₩227,500 | ₩236,000 | +0.43% | 4.2만 |
|---|
| 2026.09.09 | ₩236,500 | ₩238,500 | ₩234,500 | ₩236,000 | -0.21% | 2.5만 |
|---|
| 2026.09.08 | ₩243,500 | ₩244,500 | ₩237,500 | ₩238,000 | -2.26% | 2.3만 |
|---|
| 2026.09.07 | ₩245,000 | ₩245,000 | ₩241,000 | ₩243,000 | -0.82% | 1.1만 |
|---|
| 2026.09.04 | ₩243,000 | ₩245,000 | ₩240,500 | ₩244,000 | +0.41% | 2.8만 |
|---|
| 2026.09.03 | ₩247,500 | ₩251,000 | ₩239,000 | ₩240,500 | -2.83% | 3.1만 |
|---|
| 2026.09.02 | ₩242,000 | ₩251,500 | ₩237,000 | ₩245,500 | +1.45% | 3.6만 |
|---|
| 2026.09.01 | ₩249,500 | ₩250,500 | ₩242,500 | ₩245,000 | -1.80% | 2.5만 |
|---|
| 2026.08.31 | ₩257,000 | ₩257,000 | ₩246,000 | ₩252,000 | -1.95% | 3.9만 |
|---|
| 2026.08.28 | ₩244,500 | ₩262,000 | ₩244,500 | ₩259,000 | +5.93% | 5.4만 |
|---|
| 2026.08.27 | ₩247,500 | ₩252,000 | ₩244,500 | ₩245,500 | -0.81% | 2.1만 |
|---|
| 2026.08.26 | ₩245,500 | ₩252,500 | ₩245,500 | ₩250,500 | +2.04% | 2.2만 |
|---|
| 2026.08.25 | ₩248,500 | ₩251,000 | ₩241,250 | ₩248,500 | 0.00% | 2만 |
|---|
| 2026.08.24 | ₩243,000 | ₩256,000 | ₩243,000 | ₩250,500 | +3.09% | 3.8만 |
|---|
| 2026.08.21 | ₩243,000 | ₩247,000 | ₩238,000 | ₩245,000 | +0.82% | 2.8만 |
|---|
| 2026.08.20 | ₩249,000 | ₩251,500 | ₩243,000 | ₩249,000 | 0.00% | 3.4만 |
|---|
| 2026.08.19 | ₩240,500 | ₩248,000 | ₩233,500 | ₩247,000 | +2.70% | 6.3만 |
|---|
| 2026.08.18 | ₩253,000 | ₩253,000 | ₩241,500 | ₩248,000 | -1.98% | 6.6만 |
|---|
| 2026.08.14 | ₩262,500 | ₩264,000 | ₩250,500 | ₩256,000 | -2.48% | 4.8만 |
|---|
| 2026.08.13 | ₩266,000 | ₩266,000 | ₩255,000 | ₩262,500 | -1.32% | 5.4만 |
|---|
| 2026.08.12 | ₩278,000 | ₩281,500 | ₩266,500 | ₩268,500 | -3.42% | 4.9만 |
|---|
| 2026.08.11 | ₩277,000 | ₩294,500 | ₩277,000 | ₩282,500 | +1.99% | 6.8만 |
|---|
| 2026.08.10 | ₩273,000 | ₩281,500 | ₩261,000 | ₩279,500 | +2.38% | 7.2만 |
|---|
| 2026.08.07 | ₩273,500 | ₩284,500 | ₩264,500 | ₩273,500 | 0.00% | 9.6만 |
|---|
| 2026.08.06 | ₩262,500 | ₩295,000 | ₩262,500 | ₩279,000 | +6.29% | 12.4만 |
|---|
| 2026.08.05 | ₩258,000 | ₩263,000 | ₩254,000 | ₩260,000 | +0.78% | 3.9만 |
|---|
| 2026.08.04 | ₩242,000 | ₩259,000 | ₩241,000 | ₩258,000 | +6.61% | 5.1만 |
|---|
| 2026.08.03 | ₩230,500 | ₩244,000 | ₩228,500 | ₩239,000 | +3.69% | 3.4만 |
|---|
| 2026.07.31 | ₩228,000 | ₩234,500 | ₩223,500 | ₩232,500 | +1.97% | 3.5만 |
|---|
| 2026.07.30 | ₩229,500 | ₩238,000 | ₩222,000 | ₩224,500 | -2.18% | 3.7만 |
|---|
| 2026.07.29 | ₩239,500 | ₩240,000 | ₩216,500 | ₩229,500 | -4.18% | 7.2만 |
|---|
| 2026.07.28 | ₩237,000 | ₩246,000 | ₩234,000 | ₩237,500 | +0.21% | 3.7만 |
|---|
| 2026.07.27 | ₩239,000 | ₩251,000 | ₩234,500 | ₩243,000 | +1.67% | 4.4만 |
|---|
| 2026.07.24 | ₩235,000 | ₩242,000 | ₩233,500 | ₩234,500 | -0.21% | 2.3만 |
|---|
| 2026.07.23 | ₩225,500 | ₩243,500 | ₩224,000 | ₩241,500 | +7.10% | 6.2만 |
|---|
| 2026.07.22 | ₩231,000 | ₩233,500 | ₩221,500 | ₩221,500 | -4.11% | 5.4만 |
|---|
| 2026.07.21 | ₩229,000 | ₩231,000 | ₩223,500 | ₩228,500 | -0.22% | 2.9만 |
|---|
| 2026.07.20 | ₩239,000 | ₩239,000 | ₩228,500 | ₩230,000 | -3.77% | 3.8만 |
|---|
| 2026.07.16 | ₩234,000 | ₩243,000 | ₩231,000 | ₩239,500 | +2.35% | 3.5만 |
|---|
| 2026.07.15 | ₩229,500 | ₩235,500 | ₩227,000 | ₩233,500 | +1.74% | 2.9만 |
|---|
| 2026.07.14 | ₩250,000 | ₩250,500 | ₩223,500 | ₩227,000 | -9.20% | 6.7만 |
|---|
| 2026.07.13 | ₩244,500 | ₩259,500 | ₩242,500 | ₩245,000 | +0.20% | 5.6만 |
|---|
| 2026.07.10 | ₩238,500 | ₩249,000 | ₩234,500 | ₩240,500 | +0.84% | 3.6만 |
|---|
| 2026.07.09 | ₩242,500 | ₩249,500 | ₩236,000 | ₩236,000 | -2.68% | 6.7만 |
|---|
| 2026.07.08 | ₩247,500 | ₩248,000 | ₩234,500 | ₩239,500 | -3.23% | 5.7만 |
|---|
| 2026.07.07 | ₩243,500 | ₩257,500 | ₩242,500 | ₩248,000 | +1.85% | 6.7만 |
|---|
| 2026.07.06 | ₩257,000 | ₩257,000 | ₩238,000 | ₩245,500 | -4.47% | 3.9만 |
|---|
| 2026.07.03 | ₩275,500 | ₩275,500 | ₩251,000 | ₩255,000 | -7.44% | 4.7만 |
|---|
| 2026.07.02 | ₩274,000 | ₩286,000 | ₩267,500 | ₩270,000 | -1.46% | 5.9만 |
|---|
| 2026.07.01 | ₩267,500 | ₩290,500 | ₩261,500 | ₩274,500 | +2.62% | 8.2만 |
|---|
| 2026.06.30 | ₩270,000 | ₩274,500 | ₩260,500 | ₩264,000 | -2.22% | 5.5만 |
|---|
| 2026.06.29 | ₩258,500 | ₩276,500 | ₩258,000 | ₩274,500 | +6.19% | 8.4만 |
|---|
| 2026.06.26 | ₩253,500 | ₩259,000 | ₩244,500 | ₩252,500 | -0.39% | 6.6만 |
|---|
| 2026.06.25 | ₩254,000 | ₩264,000 | ₩247,000 | ₩254,000 | 0.00% | 4.5만 |
|---|
| 2026.06.24 | ₩245,500 | ₩262,500 | ₩237,000 | ₩259,500 | +5.70% | 7.9만 |
|---|
| 2026.06.23 | ₩250,000 | ₩269,000 | ₩239,500 | ₩242,000 | -3.20% | 7.7만 |
|---|
| 2026.06.22 | ₩244,000 | ₩255,000 | ₩241,000 | ₩253,000 | +3.69% | 6.9만 |
|---|
| 2026.06.19 | ₩251,000 | ₩262,000 | ₩236,500 | ₩242,000 | -3.59% | 7만 |
|---|
| 2026.06.18 | ₩256,500 | ₩257,000 | ₩250,500 | ₩251,000 | -2.14% | 4.8만 |
|---|
| 2026.06.17 | ₩242,500 | ₩260,000 | ₩236,500 | ₩258,000 | +6.39% | 5.9만 |
|---|
| 2026.06.16 | ₩246,000 | ₩249,500 | ₩237,000 | ₩239,500 | -2.64% | 5.4만 |
|---|
| 2026.06.15 | ₩248,500 | ₩251,000 | ₩244,000 | ₩248,000 | -0.20% | 3.8만 |
|---|
| 2026.06.12 | ₩253,500 | ₩253,500 | ₩241,000 | ₩244,500 | -3.55% | 3.8만 |
|---|
| 2026.06.11 | ₩235,500 | ₩245,500 | ₩232,000 | ₩245,500 | +4.25% | 6.1만 |
|---|
| 2026.06.10 | ₩239,000 | ₩246,500 | ₩236,000 | ₩239,500 | +0.21% | 2.2만 |
|---|
| 2026.06.09 | ₩230,000 | ₩252,500 | ₩230,000 | ₩242,000 | +5.22% | 5만 |
|---|
| 2026.06.08 | ₩234,500 | ₩237,500 | ₩226,500 | ₩228,000 | -2.77% | 5.8만 |
|---|
| 2026.06.05 | ₩259,000 | ₩260,000 | ₩246,000 | ₩246,000 | -5.02% | 3.5만 |
|---|
| 2026.06.04 | ₩245,000 | ₩262,500 | ₩236,000 | ₩251,500 | +2.65% | 6.9만 |
|---|
| 2026.06.02 | ₩238,500 | ₩249,000 | ₩238,500 | ₩243,000 | +1.89% | 6.1만 |
|---|
| 2026.06.01 | ₩248,500 | ₩254,000 | ₩239,000 | ₩248,500 | 0.00% | 5.7만 |
|---|
| 2026.05.29 | ₩253,000 | ₩254,000 | ₩242,000 | ₩248,500 | -1.78% | 4.9만 |
|---|
| 2026.05.28 | ₩253,000 | ₩256,000 | ₩242,500 | ₩254,000 | +0.40% | 5.5만 |
|---|
| 2026.05.27 | ₩261,500 | ₩263,500 | ₩253,000 | ₩255,000 | -2.49% | 5만 |
|---|
| 2026.05.26 | ₩273,000 | ₩275,000 | ₩260,000 | ₩260,500 | -4.58% | 5.3만 |
|---|
| 2026.05.22 | ₩263,500 | ₩279,500 | ₩262,000 | ₩267,500 | +1.52% | 7.2만 |
|---|
| 2026.05.21 | ₩256,000 | ₩266,500 | ₩255,000 | ₩259,000 | +1.17% | 5.4만 |
|---|
| 2026.05.20 | ₩266,000 | ₩267,000 | ₩244,000 | ₩254,000 | -4.51% | 6.4만 |
|---|
| 2026.05.19 | ₩260,500 | ₩272,000 | ₩260,500 | ₩265,500 | +1.92% | 4.3만 |
|---|
| 2026.05.18 | ₩281,500 | ₩281,500 | ₩253,500 | ₩261,500 | -7.10% | 4.3만 |
|---|
| 2026.05.15 | ₩288,000 | ₩288,500 | ₩278,000 | ₩282,500 | -1.91% | 7.3만 |
|---|
| 2026.05.14 | ₩280,000 | ₩287,000 | ₩275,000 | ₩285,500 | +1.96% | 5.1만 |
|---|
| 2026.05.13 | ₩286,000 | ₩288,000 | ₩274,000 | ₩278,000 | -2.80% | 4.9만 |
|---|
| 2026.05.12 | ₩291,500 | ₩291,500 | ₩268,000 | ₩280,500 | -3.77% | 9.9만 |
|---|
| 2026.05.11 | ₩292,500 | ₩306,500 | ₩290,500 | ₩295,000 | +0.85% | 8.3만 |
|---|
| 2026.05.08 | ₩268,500 | ₩298,500 | ₩256,000 | ₩291,500 | +8.57% | 24.6만 |
|---|
| 2026.05.07 | ₩257,000 | ₩268,500 | ₩236,500 | ₩259,500 | +0.97% | 13.9만 |
|---|
| 2026.05.06 | ₩266,000 | ₩266,500 | ₩254,500 | ₩255,000 | -4.14% | 6.4만 |
|---|
| 2026.05.04 | ₩257,500 | ₩269,500 | ₩257,500 | ₩261,500 | +1.55% | 4.5만 |
|---|
| 2026.04.30 | ₩261,500 | ₩264,500 | ₩252,500 | ₩252,500 | -3.44% | 5.3만 |
|---|
| 2026.04.29 | ₩268,000 | ₩269,000 | ₩261,000 | ₩263,000 | -1.87% | 2.2만 |
|---|
| 2026.04.28 | ₩268,500 | ₩270,500 | ₩264,500 | ₩265,500 | -1.12% | 3만 |
|---|
| 2026.04.27 | ₩269,000 | ₩272,000 | ₩266,500 | ₩268,000 | -0.37% | 3.5만 |
|---|
| 2026.04.24 | ₩258,000 | ₩271,000 | ₩257,500 | ₩267,000 | +3.49% | 4.1만 |
|---|
| 2026.04.23 | ₩266,000 | ₩268,000 | ₩255,500 | ₩260,000 | -2.26% | 4만 |
|---|
| 2026.04.22 | ₩258,500 | ₩264,500 | ₩258,000 | ₩264,000 | +2.13% | 4.1만 |
|---|
| 2026.04.21 | ₩272,500 | ₩276,500 | ₩255,500 | ₩261,000 | -4.22% | 6.6만 |
|---|
| 2026.04.20 | ₩271,500 | ₩275,000 | ₩267,000 | ₩271,000 | -0.18% | 3.9만 |
|---|
| 2026.04.17 | ₩263,500 | ₩275,500 | ₩263,000 | ₩269,500 | +2.28% | 5.5만 |
|---|
| 2026.04.16 | ₩261,500 | ₩268,500 | ₩260,500 | ₩262,000 | +0.19% | 2.7만 |
|---|
| 2026.04.15 | ₩258,000 | ₩264,000 | ₩255,500 | ₩263,500 | +2.13% | 3.2만 |
|---|
| 2026.04.14 | ₩260,500 | ₩263,000 | ₩252,000 | ₩253,000 | -2.88% | 4.3만 |
|---|
| 2026.04.13 | ₩248,000 | ₩258,000 | ₩246,500 | ₩256,000 | +3.23% | 2.2만 |
|---|
| 2026.04.10 | ₩250,500 | ₩258,000 | ₩249,500 | ₩255,000 | +1.80% | 2.5만 |
|---|
| 2026.04.09 | ₩247,500 | ₩254,500 | ₩245,000 | ₩250,000 | +1.01% | 4.1만 |
|---|
| 2026.04.08 | ₩253,500 | ₩258,000 | ₩242,500 | ₩248,500 | -1.97% | 7.4만 |
|---|
| 2026.04.07 | ₩241,000 | ₩245,500 | ₩236,500 | ₩240,500 | -0.21% | 2만 |
|---|
| 2026.04.06 | ₩241,000 | ₩245,500 | ₩237,000 | ₩237,500 | -1.45% | 2만 |
|---|
| 2026.04.03 | ₩245,500 | ₩249,500 | ₩242,500 | ₩243,000 | -1.02% | 3.7만 |
|---|
| 2026.04.02 | ₩256,500 | ₩259,500 | ₩241,000 | ₩243,000 | -5.26% | 4만 |
|---|
| 2026.04.01 | ₩247,500 | ₩261,000 | ₩246,500 | ₩258,000 | +4.24% | 4.2만 |
|---|
| 2026.03.31 | ₩245,000 | ₩245,500 | ₩239,500 | ₩240,500 | -1.84% | 4만 |
|---|
| 2026.03.30 | ₩256,000 | ₩261,000 | ₩245,500 | ₩246,000 | -3.91% | 3.8만 |
|---|
| 2026.03.27 | ₩248,500 | ₩262,000 | ₩248,000 | ₩259,500 | +4.43% | 3.7만 |
|---|
| 2026.03.26 | ₩255,000 | ₩265,000 | ₩254,000 | ₩254,500 | -0.20% | 4.7만 |
|---|
| 2026.03.25 | ₩257,000 | ₩262,000 | ₩252,500 | ₩258,000 | +0.39% | 4만 |
|---|
| 2026.03.24 | ₩253,500 | ₩259,000 | ₩252,000 | ₩256,500 | +1.18% | 3.6만 |
|---|
| 2026.03.23 | ₩256,000 | ₩260,000 | ₩249,000 | ₩250,000 | -2.34% | 3.9만 |
|---|
| 2026.03.20 | ₩262,000 | ₩269,000 | ₩250,000 | ₩267,000 | +1.91% | 5.4만 |
|---|
| 2026.03.19 | ₩262,500 | ₩268,000 | ₩258,500 | ₩262,000 | -0.19% | 5.9만 |
|---|
| 2026.03.18 | ₩253,000 | ₩273,000 | ₩253,000 | ₩269,500 | +6.52% | 11.8만 |
|---|
| 2026.03.17 | ₩241,500 | ₩254,500 | ₩239,500 | ₩250,000 | +3.52% | 5.9만 |
|---|
| 2026.03.16 | ₩238,000 | ₩245,000 | ₩233,500 | ₩242,000 | +1.68% | 4.1만 |
|---|
| 2026.03.13 | ₩237,000 | ₩241,500 | ₩234,500 | ₩239,500 | +1.05% | 4.4만 |
|---|
| 2026.03.12 | ₩244,500 | ₩247,500 | ₩232,500 | ₩244,500 | 0.00% | 12.3만 |
|---|
| 2026.03.11 | ₩255,500 | ₩257,500 | ₩248,000 | ₩248,000 | -2.94% | 6.5만 |
|---|
| 2026.03.10 | ₩261,000 | ₩261,000 | ₩249,000 | ₩255,000 | -2.30% | 5.6만 |
|---|
| 2026.03.09 | ₩249,500 | ₩253,000 | ₩241,500 | ₩249,500 | 0.00% | 4.3만 |
|---|
| 2026.03.06 | ₩253,000 | ₩265,000 | ₩253,000 | ₩261,500 | +3.36% | 5.7만 |
|---|
| 2026.03.05 | ₩245,000 | ₩268,500 | ₩240,500 | ₩258,000 | +5.31% | 9.2만 |
|---|
| 2026.03.04 | ₩252,000 | ₩263,500 | ₩233,500 | ₩234,000 | -7.14% | 12.2만 |
|---|
| 2026.03.03 | ₩263,000 | ₩268,000 | ₩256,000 | ₩256,000 | -2.66% | 7.6만 |
|---|
| 2026.02.27 | ₩262,000 | ₩270,000 | ₩261,000 | ₩270,000 | +3.05% | 6만 |
|---|
| 2026.02.26 | ₩266,000 | ₩271,000 | ₩261,500 | ₩265,500 | -0.19% | 7.5만 |
|---|
| 2026.02.25 | ₩269,000 | ₩269,000 | ₩262,000 | ₩263,500 | -2.04% | 6.9만 |
|---|
| 2026.02.24 | ₩264,000 | ₩269,500 | ₩262,000 | ₩268,000 | +1.52% | 6.2만 |
|---|
| 2026.02.23 | ₩265,500 | ₩265,500 | ₩259,500 | ₩262,000 | -1.32% | 5.9만 |
|---|
| 2026.02.20 | ₩267,000 | ₩269,000 | ₩257,500 | ₩259,000 | -3.00% | 5.4만 |
|---|
| 2026.02.19 | ₩256,000 | ₩270,000 | ₩254,000 | ₩269,500 | +5.27% | 12.1만 |
|---|
| 2026.02.13 | ₩258,500 | ₩261,500 | ₩252,500 | ₩253,500 | -1.93% | 8.6만 |
|---|
| 2026.02.12 | ₩274,500 | ₩275,500 | ₩259,000 | ₩263,500 | -4.01% | 26.8만 |
|---|
| 2026.02.11 | ₩265,000 | ₩291,000 | ₩259,000 | ₩286,000 | +7.92% | 16.6만 |
|---|
| 2026.02.10 | ₩254,000 | ₩265,500 | ₩254,000 | ₩260,000 | +2.36% | 6만 |
|---|
| 2026.02.09 | ₩245,500 | ₩252,500 | ₩244,000 | ₩248,500 | +1.22% | 4.6만 |
|---|
| 2026.02.06 | ₩242,500 | ₩245,000 | ₩236,500 | ₩243,500 | +0.41% | 5.7만 |
|---|
| 2026.02.05 | ₩254,000 | ₩259,500 | ₩249,500 | ₩250,000 | -1.57% | 7.5만 |
|---|
| 2026.02.04 | ₩264,500 | ₩267,500 | ₩256,000 | ₩257,000 | -2.84% | 7.9만 |
|---|
| 2026.02.03 | ₩277,500 | ₩277,500 | ₩257,500 | ₩260,000 | -6.31% | 10.6만 |
|---|
| 2026.02.02 | ₩270,500 | ₩279,500 | ₩263,000 | ₩267,500 | -1.11% | 9만 |
|---|
| 2026.01.30 | ₩296,500 | ₩299,000 | ₩276,000 | ₩276,500 | -6.75% | 20만 |
|---|
| 2026.01.29 | ₩304,500 | ₩308,500 | ₩280,000 | ₩288,500 | -5.25% | 25.3만 |
|---|
| 2026.01.28 | ₩277,500 | ₩298,000 | ₩275,000 | ₩296,500 | +6.85% | 19.5만 |
|---|
| 2026.01.27 | ₩280,500 | ₩291,500 | ₩267,000 | ₩270,500 | -3.57% | 23만 |
|---|
| 2026.01.26 | ₩274,000 | ₩286,500 | ₩269,000 | ₩285,500 | +4.20% | 22.9만 |
|---|
| 2026.01.23 | ₩260,000 | ₩267,500 | ₩252,500 | ₩263,500 | +1.35% | 11.8만 |
|---|
| 2026.01.22 | ₩228,000 | ₩263,500 | ₩226,500 | ₩255,000 | +11.84% | 25.7만 |
|---|
| 2026.01.21 | ₩232,000 | ₩237,000 | ₩227,000 | ₩229,000 | -1.29% | 8만 |
|---|
| 2026.01.20 | ₩237,000 | ₩245,000 | ₩234,500 | ₩237,500 | +0.21% | 6.9만 |
|---|
| 2026.01.19 | ₩244,500 | ₩245,000 | ₩231,500 | ₩235,000 | -3.89% | 8.8만 |
|---|
| 2026.01.16 | ₩229,000 | ₩249,000 | ₩223,500 | ₩242,000 | +5.68% | 18.1만 |
|---|
| 2026.01.15 | ₩234,500 | ₩236,000 | ₩225,000 | ₩227,500 | -2.99% | 8만 |
|---|
| 2026.01.14 | ₩233,500 | ₩240,000 | ₩232,000 | ₩233,500 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩241,500 | ₩243,000 | ₩231,500 | ₩233,500 | -3.31% | 7.1만 |
|---|
| 2026.01.12 | ₩243,000 | ₩245,000 | ₩234,000 | ₩243,500 | +0.21% | 7만 |
|---|
| 2026.01.09 | ₩232,500 | ₩243,500 | ₩231,500 | ₩242,500 | +4.30% | 11.2만 |
|---|
| 2026.01.08 | ₩222,000 | ₩232,500 | ₩219,000 | ₩230,000 | +3.60% | 4.5만 |
|---|
| 2026.01.07 | ₩227,500 | ₩229,000 | ₩221,500 | ₩223,500 | -1.76% | 4.8만 |
|---|
| 2026.01.06 | ₩230,000 | ₩234,500 | ₩226,500 | ₩227,000 | -1.30% | 3.6만 |
|---|
| 2026.01.05 | ₩238,500 | ₩240,000 | ₩225,500 | ₩229,500 | -3.77% | 7만 |
|---|
| 2026.01.02 | ₩233,500 | ₩240,000 | ₩233,500 | ₩235,000 | +0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩225,500 | ₩232,000 | ₩224,500 | ₩230,500 | +2.22% | 2.6만 |
|---|
| 2025.12.29 | ₩226,000 | ₩229,000 | ₩222,000 | ₩226,000 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩234,000 | ₩234,000 | ₩225,000 | ₩227,000 | -2.99% | 2.9만 |
|---|
| 2025.12.24 | ₩230,500 | ₩238,000 | ₩229,000 | ₩231,500 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩238,000 | ₩238,000 | ₩228,500 | ₩230,000 | -3.36% | 2.8만 |
|---|
| 2025.12.22 | ₩236,500 | ₩240,000 | ₩230,500 | ₩235,000 | -0.63% | 4.1만 |
|---|
| 2025.12.19 | ₩239,000 | ₩242,500 | ₩230,500 | ₩233,000 | -2.51% | 7.5만 |
|---|
| 2025.12.18 | ₩246,000 | ₩247,500 | ₩234,000 | ₩235,000 | -4.47% | 10.4만 |
|---|
| 2025.12.17 | ₩229,500 | ₩250,000 | ₩229,500 | ₩245,500 | +6.97% | 14.6만 |
|---|
| 2025.12.16 | ₩220,000 | ₩235,500 | ₩220,000 | ₩230,000 | +4.55% | 8.3만 |
|---|
| 2025.12.15 | ₩225,000 | ₩225,000 | ₩220,500 | ₩220,500 | -2.00% | 4.6만 |
|---|
| 2025.12.12 | ₩228,500 | ₩233,500 | ₩219,500 | ₩226,500 | -0.88% | 7.3만 |
|---|
| 2025.12.11 | ₩226,500 | ₩239,500 | ₩224,500 | ₩227,500 | +0.44% | 5.9만 |
|---|
| 2025.12.10 | ₩226,000 | ₩238,000 | ₩225,500 | ₩225,500 | -0.22% | 4.2만 |
|---|
| 2025.12.09 | ₩221,000 | ₩233,000 | ₩219,000 | ₩227,500 | +2.94% | 5.2만 |
|---|
| 2025.12.08 | ₩223,500 | ₩225,500 | ₩219,500 | ₩219,500 | -1.79% | 2.7만 |
|---|
| 2025.12.05 | ₩221,500 | ₩224,500 | ₩219,000 | ₩223,000 | +0.68% | 2.6만 |
|---|
| 2025.12.04 | ₩227,500 | ₩230,000 | ₩219,500 | ₩221,000 | -2.86% | 4만 |
|---|
| 2025.12.03 | ₩234,000 | ₩235,000 | ₩228,500 | ₩229,000 | -2.14% | 4.6만 |
|---|
| 2025.12.02 | ₩239,000 | ₩239,000 | ₩230,500 | ₩232,000 | -2.93% | 7.1만 |
|---|
| 2025.12.01 | ₩231,500 | ₩240,500 | ₩230,000 | ₩236,000 | +1.94% | 9.3만 |
|---|
| 2025.11.28 | ₩223,000 | ₩231,500 | ₩222,500 | ₩228,500 | +2.47% | 5.6만 |
|---|
| 2025.11.27 | ₩220,500 | ₩222,500 | ₩216,500 | ₩220,000 | -0.23% | 2.5만 |
|---|
| 2025.11.26 | ₩215,500 | ₩221,500 | ₩215,500 | ₩219,500 | +1.86% | 3.8만 |
|---|
| 2025.11.25 | ₩223,000 | ₩223,000 | ₩214,500 | ₩215,500 | -3.36% | 4.5만 |
|---|
| 2025.11.24 | ₩228,000 | ₩228,500 | ₩219,000 | ₩221,000 | -3.07% | 6만 |
|---|
| 2025.11.21 | ₩229,000 | ₩232,500 | ₩223,500 | ₩225,000 | -1.75% | 3.9만 |
|---|
| 2025.11.20 | ₩228,500 | ₩235,500 | ₩227,500 | ₩233,500 | +2.19% | 4.7만 |
|---|
| 2025.11.19 | ₩231,500 | ₩233,000 | ₩225,500 | ₩225,500 | -2.59% | 7만 |
|---|
| 2025.11.18 | ₩235,500 | ₩236,000 | ₩229,000 | ₩231,000 | -1.91% | 4.2만 |
|---|
| 2025.11.17 | ₩241,000 | ₩243,000 | ₩233,000 | ₩235,000 | -2.49% | 6.5만 |
|---|
| 2025.11.14 | ₩237,000 | ₩247,500 | ₩231,500 | ₩238,500 | +0.63% | 10.6만 |
|---|
| 2025.11.13 | ₩225,500 | ₩240,000 | ₩224,000 | ₩238,500 | +5.76% | 13.5만 |
|---|
| 2025.11.12 | ₩225,000 | ₩226,500 | ₩221,000 | ₩225,000 | 0.00% | 6만 |
|---|
| 2025.11.11 | ₩219,500 | ₩225,500 | ₩218,000 | ₩222,500 | +1.37% | 7만 |
|---|
| 2025.11.10 | ₩214,500 | ₩220,000 | ₩209,500 | ₩219,000 | +2.10% | 7.3만 |
|---|
| 2025.11.07 | ₩210,500 | ₩218,500 | ₩208,500 | ₩214,000 | +1.66% | 15.1만 |
|---|
| 2025.11.06 | ₩231,000 | ₩231,500 | ₩215,500 | ₩217,500 | -5.84% | 18.4만 |
|---|
| 2025.11.05 | ₩238,500 | ₩239,000 | ₩221,000 | ₩228,500 | -4.19% | 24.8만 |
|---|
| 2025.11.04 | ₩264,000 | ₩271,500 | ₩232,500 | ₩236,000 | -10.61% | 25.5만 |
|---|
| 2025.11.03 | ₩267,500 | ₩271,000 | ₩260,000 | ₩263,000 | -1.68% | 6.6만 |
|---|
| 2025.10.31 | ₩264,500 | ₩265,000 | ₩261,000 | ₩262,000 | -0.95% | 4만 |
|---|
| 2025.10.30 | ₩264,000 | ₩267,500 | ₩260,500 | ₩261,500 | -0.95% | 4만 |
|---|
| 2025.10.29 | ₩271,500 | ₩272,500 | ₩260,000 | ₩262,000 | -3.50% | 6.5만 |
|---|
| 2025.10.28 | ₩263,000 | ₩271,000 | ₩261,000 | ₩268,500 | +2.09% | 5.7만 |
|---|
| 2025.10.27 | ₩263,500 | ₩264,000 | ₩258,500 | ₩262,000 | -0.57% | 8.3만 |
|---|
| 2025.10.24 | ₩268,000 | ₩268,500 | ₩259,500 | ₩263,500 | -1.68% | 7.4만 |
|---|
| 2025.10.23 | ₩260,000 | ₩274,500 | ₩260,000 | ₩265,500 | +2.12% | 9.5만 |
|---|
| 2025.10.22 | ₩263,000 | ₩263,000 | ₩257,500 | ₩262,500 | -0.19% | 4.4만 |
|---|
| 2025.10.21 | ₩263,500 | ₩263,500 | ₩257,500 | ₩263,500 | 0.00% | 10.4만 |
|---|
| 2025.10.20 | ₩260,000 | ₩266,000 | ₩258,500 | ₩261,000 | +0.38% | 6.5만 |
|---|
| 2025.10.17 | ₩266,500 | ₩269,000 | ₩258,500 | ₩259,000 | -2.81% | 11.3만 |
|---|
| 2025.10.16 | ₩271,000 | ₩272,500 | ₩266,000 | ₩270,000 | -0.37% | 5.1만 |
|---|
| 2025.10.15 | ₩265,500 | ₩272,500 | ₩262,000 | ₩272,500 | +2.64% | 14.7만 |
|---|
| 2025.10.14 | ₩265,500 | ₩268,000 | ₩260,000 | ₩266,000 | +0.19% | 13.8만 |
|---|
| 2025.10.13 | ₩265,500 | ₩273,000 | ₩265,500 | ₩268,000 | +0.94% | 11.5만 |
|---|
| 2025.10.10 | ₩281,000 | ₩283,000 | ₩271,000 | ₩275,000 | -2.14% | 14.4만 |
|---|