시장 데이터를 불러오는 중
전체 종목
듀켐바이오 과거 주가
176750.KQ · KOSDAQ
주요 제품·사업: 방사성의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
176750.KQ · KOSDAQ
주요 제품·사업: 방사성의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,660 | ₩7,660 | ₩7,460 | ₩7,570 | -1.17% | 4만 |
| 2026.10.07 | ₩7,690 | ₩7,910 | ₩7,630 | ₩7,800 | +1.43% | 20.5만 |
| 2026.10.06 | ₩7,200 | ₩7,390 | ₩7,160 | ₩7,390 | +2.64% | 5.8만 |
| 2026.10.02 | ₩7,440 | ₩7,440 | ₩7,220 | ₩7,290 | -2.02% | 15.6만 |
| 2026.10.01 | ₩6,790 | ₩7,010 | ₩6,610 | ₩6,970 | +2.65% | 5.3만 |
| 2026.09.30 | ₩6,930 | ₩6,950 | ₩6,750 | ₩6,890 | -0.58% | 7.5만 |
| 2026.09.29 | ₩7,090 | ₩7,380 | ₩6,760 | ₩7,240 | +2.12% | 47.7만 |
| 2026.09.23 | ₩6,310 | ₩6,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,180 |
| ₩6,270 |
| -0.63% |
| 3만 |
| 2026.09.22 | ₩6,650 | ₩6,660 | ₩6,210 | ₩6,330 | -4.81% | 16.2만 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,070 | ₩5,930 | ₩6,010 | -0.33% | 2만 |
|---|
| 2026.09.18 | ₩6,140 | ₩6,180 | ₩6,040 | ₩6,070 | -1.14% | 1.7만 |
|---|
| 2026.09.17 | ₩6,490 | ₩6,490 | ₩6,100 | ₩6,180 | -4.78% | 11.9만 |
|---|
| 2026.09.16 | ₩5,940 | ₩5,950 | ₩5,710 | ₩5,740 | -3.37% | 1.5만 |
|---|
| 2026.09.15 | ₩6,030 | ₩6,030 | ₩5,800 | ₩5,920 | -1.82% | 1.3천 |
|---|
| 2026.09.14 | ₩6,040 | ₩6,130 | ₩5,880 | ₩5,880 | -2.65% | 2.4만 |
|---|
| 2026.08.28 | ₩6,040 | ₩6,050 | ₩5,910 | ₩6,030 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩6,090 | ₩6,140 | ₩5,880 | ₩6,040 | -0.82% | 2.7만 |
|---|
| 2026.08.26 | ₩6,220 | ₩6,260 | ₩6,000 | ₩6,150 | -1.13% | 3.2만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,240 | ₩6,000 | ₩6,190 | +1.48% | 2.3만 |
|---|
| 2026.08.24 | ₩6,320 | ₩6,350 | ₩6,120 | ₩6,240 | -1.27% | 1.9만 |
|---|
| 2026.08.21 | ₩6,510 | ₩6,510 | ₩6,230 | ₩6,310 | -3.07% | 2만 |
|---|
| 2026.08.20 | ₩6,610 | ₩6,620 | ₩6,440 | ₩6,520 | -1.36% | 2만 |
|---|
| 2026.08.19 | ₩6,590 | ₩6,660 | ₩6,240 | ₩6,460 | -1.97% | 4.8만 |
|---|
| 2026.08.18 | ₩6,570 | ₩6,580 | ₩6,320 | ₩6,440 | -1.98% | 3.1만 |
|---|
| 2026.08.14 | ₩6,530 | ₩6,580 | ₩6,330 | ₩6,580 | +0.77% | 1.7만 |
|---|
| 2026.08.13 | ₩6,580 | ₩6,630 | ₩6,390 | ₩6,580 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩6,660 | ₩6,700 | ₩6,400 | ₩6,580 | -1.20% | 2.7만 |
|---|
| 2026.08.11 | ₩6,690 | ₩6,780 | ₩6,590 | ₩6,670 | -0.30% | 2.6만 |
|---|
| 2026.08.10 | ₩6,620 | ₩6,790 | ₩6,620 | ₩6,750 | +1.96% | 3.8만 |
|---|
| 2026.08.07 | ₩6,760 | ₩6,780 | ₩6,430 | ₩6,620 | -2.07% | 4.2만 |
|---|
| 2026.08.06 | ₩6,560 | ₩6,840 | ₩6,560 | ₩6,770 | +3.20% | 7.8만 |
|---|
| 2026.08.05 | ₩6,540 | ₩6,620 | ₩6,450 | ₩6,560 | +0.31% | 5.1만 |
|---|
| 2026.08.04 | ₩6,460 | ₩6,560 | ₩6,310 | ₩6,550 | +1.39% | 7.5만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,580 | ₩6,100 | ₩6,540 | +7.21% | 18.5만 |
|---|
| 2026.07.31 | ₩5,500 | ₩5,820 | ₩5,430 | ₩5,680 | +3.27% | 7.8만 |
|---|
| 2026.07.30 | ₩5,170 | ₩5,620 | ₩5,170 | ₩5,440 | +5.22% | 6만 |
|---|
| 2026.07.29 | ₩6,350 | ₩6,900 | ₩5,100 | ₩5,730 | -9.76% | 20.7만 |
|---|
| 2026.07.28 | ₩6,950 | ₩6,950 | ₩6,080 | ₩6,080 | -12.52% | 13.2만 |
|---|
| 2026.07.27 | ₩7,290 | ₩8,600 | ₩6,620 | ₩7,300 | +0.14% | 95.2만 |
|---|
| 2026.07.24 | ₩7,310 | ₩7,310 | ₩7,310 | ₩7,310 | 0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,700 | ₩5,500 | ₩5,630 | -1.23% | 2.6만 |
|---|
| 2026.07.22 | ₩5,710 | ₩5,790 | ₩5,540 | ₩5,650 | -1.05% | 3.1만 |
|---|
| 2026.07.21 | ₩5,790 | ₩5,790 | ₩5,340 | ₩5,740 | -0.86% | 4.7만 |
|---|
| 2026.07.20 | ₩6,010 | ₩6,010 | ₩5,590 | ₩5,620 | -6.49% | 2.1만 |
|---|
| 2026.07.16 | ₩5,980 | ₩6,080 | ₩5,770 | ₩6,020 | +0.67% | 7.3천 |
|---|
| 2026.07.15 | ₩5,890 | ₩6,010 | ₩5,850 | ₩5,970 | +1.36% | 1만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,030 | ₩5,590 | ₩5,890 | -2.32% | 4만 |
|---|
| 2026.07.13 | ₩6,810 | ₩6,810 | ₩5,970 | ₩6,090 | -10.57% | 7.8만 |
|---|
| 2026.07.10 | ₩5,910 | ₩6,150 | ₩5,870 | ₩6,060 | +2.54% | 8.9천 |
|---|
| 2026.07.09 | ₩6,050 | ₩6,050 | ₩5,750 | ₩5,970 | -1.32% | 8.9천 |
|---|
| 2026.07.08 | ₩6,370 | ₩6,370 | ₩5,870 | ₩5,870 | -7.85% | 1.9만 |
|---|
| 2026.07.07 | ₩6,390 | ₩6,390 | ₩6,070 | ₩6,230 | -2.50% | 5.4천 |
|---|
| 2026.07.06 | ₩6,350 | ₩6,370 | ₩6,180 | ₩6,280 | -1.10% | 1.5천 |
|---|
| 2026.07.03 | ₩6,080 | ₩6,240 | ₩6,000 | ₩6,240 | +2.63% | 9.5천 |
|---|
| 2026.07.02 | ₩6,330 | ₩6,330 | ₩6,020 | ₩6,100 | -3.63% | 5.1천 |
|---|
| 2026.07.01 | ₩6,420 | ₩6,420 | ₩6,220 | ₩6,390 | -0.47% | 6.1천 |
|---|
| 2026.06.30 | ₩6,390 | ₩6,390 | ₩6,150 | ₩6,270 | -1.88% | 1.5만 |
|---|
| 2026.06.29 | ₩6,000 | ₩6,400 | ₩6,000 | ₩6,330 | +5.50% | 1.6만 |
|---|
| 2026.06.26 | ₩6,300 | ₩6,330 | ₩6,000 | ₩6,330 | +0.48% | 1.6만 |
|---|
| 2026.06.25 | ₩6,430 | ₩6,510 | ₩6,210 | ₩6,310 | -1.87% | 1.5만 |
|---|
| 2026.06.24 | ₩6,610 | ₩6,740 | ₩6,330 | ₩6,440 | -2.57% | 1.6만 |
|---|
| 2026.06.23 | ₩6,340 | ₩6,750 | ₩6,220 | ₩6,560 | +3.47% | 3.7만 |
|---|
| 2026.06.22 | ₩6,400 | ₩6,740 | ₩6,290 | ₩6,550 | +2.34% | 3.7만 |
|---|
| 2026.06.19 | ₩6,520 | ₩6,600 | ₩6,240 | ₩6,290 | -3.53% | 3.1만 |
|---|
| 2026.06.18 | ₩6,620 | ₩6,750 | ₩6,410 | ₩6,610 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩6,760 | ₩6,770 | ₩6,540 | ₩6,600 | -2.37% | 1.9만 |
|---|
| 2026.06.16 | ₩8,000 | ₩8,100 | ₩6,620 | ₩6,830 | -14.63% | 14.8만 |
|---|
| 2026.06.15 | ₩6,200 | ₩6,500 | ₩6,200 | ₩6,420 | +3.55% | 1.4만 |
|---|
| 2026.06.12 | ₩6,350 | ₩6,400 | ₩6,200 | ₩6,200 | -2.36% | 8.7천 |
|---|
| 2026.06.11 | ₩6,190 | ₩6,350 | ₩5,940 | ₩6,180 | -0.16% | 8.8천 |
|---|
| 2026.06.10 | ₩6,040 | ₩6,280 | ₩5,880 | ₩6,150 | +1.82% | 1만 |
|---|
| 2026.06.09 | ₩5,950 | ₩6,090 | ₩5,660 | ₩5,880 | -1.18% | 7.1천 |
|---|
| 2026.06.08 | ₩5,900 | ₩6,040 | ₩5,530 | ₩5,750 | -2.54% | 1.7만 |
|---|
| 2026.06.05 | ₩6,100 | ₩6,390 | ₩5,970 | ₩6,390 | +4.75% | 2.4만 |
|---|
| 2026.06.04 | ₩6,170 | ₩6,360 | ₩6,100 | ₩6,320 | +2.43% | 8.2천 |
|---|
| 2026.06.02 | ₩6,200 | ₩6,390 | ₩5,920 | ₩6,380 | +2.90% | 4.1만 |
|---|
| 2026.06.01 | ₩6,820 | ₩6,990 | ₩6,340 | ₩6,430 | -5.72% | 4.8만 |
|---|
| 2026.05.29 | ₩7,270 | ₩7,480 | ₩6,900 | ₩7,010 | -3.58% | 1.8만 |
|---|
| 2026.05.28 | ₩7,500 | ₩7,600 | ₩6,910 | ₩7,360 | -1.87% | 3.4만 |
|---|
| 2026.05.27 | ₩7,630 | ₩7,710 | ₩7,270 | ₩7,360 | -3.54% | 3.3만 |
|---|
| 2026.05.26 | ₩7,640 | ₩7,730 | ₩7,250 | ₩7,650 | +0.13% | 4.5만 |
|---|
| 2026.05.22 | ₩7,650 | ₩7,990 | ₩7,500 | ₩7,530 | -1.57% | 1.5만 |
|---|
| 2026.05.21 | ₩7,670 | ₩7,940 | ₩7,590 | ₩7,620 | -0.65% | 1.6만 |
|---|
| 2026.05.20 | ₩8,080 | ₩8,080 | ₩7,280 | ₩7,730 | -4.33% | 1.7만 |
|---|
| 2026.05.19 | ₩7,760 | ₩8,040 | ₩7,060 | ₩7,650 | -1.42% | 6.7만 |
|---|
| 2026.05.18 | ₩8,450 | ₩8,450 | ₩7,800 | ₩7,920 | -6.27% | 2.6만 |
|---|
| 2026.05.15 | ₩8,840 | ₩8,940 | ₩8,320 | ₩8,400 | -4.98% | 7.7만 |
|---|
| 2026.05.14 | ₩8,900 | ₩9,250 | ₩8,770 | ₩8,910 | +0.11% | 2.3만 |
|---|
| 2026.05.13 | ₩9,020 | ₩9,100 | ₩8,630 | ₩8,820 | -2.22% | 2만 |
|---|
| 2026.05.12 | ₩8,870 | ₩9,060 | ₩8,800 | ₩9,020 | +1.69% | 2.5만 |
|---|
| 2026.05.11 | ₩9,810 | ₩9,810 | ₩8,780 | ₩8,920 | -9.07% | 15.4만 |
|---|
| 2026.05.08 | ₩8,910 | ₩9,440 | ₩8,800 | ₩9,390 | +5.39% | 9.6만 |
|---|
| 2026.05.07 | ₩8,850 | ₩8,910 | ₩8,700 | ₩8,780 | -0.79% | 4.9만 |
|---|
| 2026.05.06 | ₩9,000 | ₩9,080 | ₩8,810 | ₩8,840 | -1.78% | 2.4만 |
|---|
| 2026.05.04 | ₩9,100 | ₩9,130 | ₩8,970 | ₩8,970 | -1.43% | 2.7만 |
|---|
| 2026.04.30 | ₩9,180 | ₩9,180 | ₩8,960 | ₩9,040 | -1.53% | 1.2만 |
|---|
| 2026.04.29 | ₩9,040 | ₩9,240 | ₩8,990 | ₩9,120 | +0.88% | 2.2만 |
|---|
| 2026.04.28 | ₩8,980 | ₩9,050 | ₩8,910 | ₩9,010 | +0.33% | 2.9만 |
|---|
| 2026.04.27 | ₩9,100 | ₩9,110 | ₩8,980 | ₩9,060 | -0.44% | 2.3만 |
|---|
| 2026.04.24 | ₩9,070 | ₩9,150 | ₩8,970 | ₩9,040 | -0.33% | 3.2만 |
|---|
| 2026.04.23 | ₩9,120 | ₩9,140 | ₩8,950 | ₩9,140 | +0.22% | 3.3만 |
|---|
| 2026.04.22 | ₩9,170 | ₩9,240 | ₩9,000 | ₩9,110 | -0.65% | 2.8만 |
|---|
| 2026.04.21 | ₩9,430 | ₩9,430 | ₩9,090 | ₩9,170 | -2.76% | 2.1만 |
|---|
| 2026.04.20 | ₩9,170 | ₩9,420 | ₩8,980 | ₩9,270 | +1.09% | 3.6만 |
|---|
| 2026.04.17 | ₩9,250 | ₩9,350 | ₩8,750 | ₩9,130 | -1.30% | 2.9만 |
|---|
| 2026.04.16 | ₩9,200 | ₩9,250 | ₩9,060 | ₩9,230 | +0.33% | 2만 |
|---|
| 2026.04.15 | ₩8,950 | ₩9,170 | ₩8,950 | ₩9,080 | +1.45% | 3.8만 |
|---|
| 2026.04.14 | ₩8,950 | ₩9,020 | ₩8,850 | ₩8,890 | -0.67% | 2.2만 |
|---|
| 2026.04.13 | ₩8,900 | ₩8,990 | ₩8,830 | ₩8,880 | -0.22% | 4.4만 |
|---|
| 2026.04.10 | ₩9,060 | ₩9,070 | ₩8,890 | ₩8,960 | -1.10% | 2.2만 |
|---|
| 2026.04.09 | ₩8,990 | ₩9,000 | ₩8,830 | ₩9,000 | +0.11% | 1.7만 |
|---|
| 2026.04.08 | ₩8,980 | ₩9,250 | ₩8,860 | ₩9,000 | +0.22% | 4.2만 |
|---|
| 2026.04.07 | ₩9,170 | ₩9,170 | ₩8,650 | ₩8,890 | -3.05% | 1만 |
|---|
| 2026.04.06 | ₩9,120 | ₩9,150 | ₩8,810 | ₩8,960 | -1.75% | 2.4만 |
|---|
| 2026.04.03 | ₩9,180 | ₩9,180 | ₩8,860 | ₩8,900 | -3.05% | 1.2만 |
|---|
| 2026.04.02 | ₩9,320 | ₩9,340 | ₩8,890 | ₩8,930 | -4.18% | 2.9만 |
|---|
| 2026.04.01 | ₩9,150 | ₩9,260 | ₩9,000 | ₩9,230 | +0.87% | 2.5만 |
|---|
| 2026.03.31 | ₩9,070 | ₩9,200 | ₩8,800 | ₩8,900 | -1.87% | 5.4만 |
|---|
| 2026.03.30 | ₩9,230 | ₩9,300 | ₩9,060 | ₩9,160 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,360 | ₩9,010 | ₩9,360 | +1.74% | 2.2만 |
|---|
| 2026.03.26 | ₩9,530 | ₩9,530 | ₩9,210 | ₩9,210 | -3.36% | 1.9만 |
|---|
| 2026.03.25 | ₩9,440 | ₩9,680 | ₩9,320 | ₩9,470 | +0.32% | 1.9만 |
|---|
| 2026.03.24 | ₩9,500 | ₩9,620 | ₩9,150 | ₩9,440 | -0.63% | 2.5만 |
|---|
| 2026.03.23 | ₩9,370 | ₩9,540 | ₩9,240 | ₩9,380 | +0.11% | 1.3만 |
|---|
| 2026.03.20 | ₩9,570 | ₩9,830 | ₩9,550 | ₩9,700 | +1.36% | 1.9만 |
|---|
| 2026.03.19 | ₩9,840 | ₩9,860 | ₩9,520 | ₩9,520 | -3.25% | 1.9만 |
|---|
| 2026.03.18 | ₩9,700 | ₩9,930 | ₩9,700 | ₩9,930 | +2.37% | 2.7만 |
|---|
| 2026.03.17 | ₩9,500 | ₩9,670 | ₩9,380 | ₩9,620 | +1.26% | 1.6만 |
|---|
| 2026.03.16 | ₩9,780 | ₩9,780 | ₩9,350 | ₩9,460 | -3.27% | 1.6만 |
|---|
| 2026.03.13 | ₩9,470 | ₩9,690 | ₩9,220 | ₩9,690 | +2.32% | 3.1만 |
|---|
| 2026.03.12 | ₩9,550 | ₩9,750 | ₩9,400 | ₩9,550 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩9,910 | ₩9,950 | ₩9,350 | ₩9,550 | -3.63% | 4.8만 |
|---|
| 2026.03.10 | ₩9,640 | ₩9,790 | ₩9,250 | ₩9,650 | +0.10% | 5.3만 |
|---|
| 2026.03.09 | ₩9,060 | ₩9,490 | ₩8,830 | ₩9,150 | +0.99% | 5만 |
|---|
| 2026.03.06 | ₩9,300 | ₩9,700 | ₩9,160 | ₩9,700 | +4.30% | 5만 |
|---|
| 2026.03.05 | ₩9,050 | ₩9,760 | ₩9,040 | ₩9,450 | +4.42% | 8.3만 |
|---|
| 2026.03.04 | ₩9,510 | ₩9,510 | ₩8,410 | ₩8,630 | -9.25% | 13만 |
|---|
| 2026.03.03 | ₩10,130 | ₩10,300 | ₩9,730 | ₩9,730 | -3.95% | 9.6만 |
|---|
| 2026.02.27 | ₩10,500 | ₩10,690 | ₩10,280 | ₩10,550 | +0.48% | 9.1만 |
|---|
| 2026.02.26 | ₩10,840 | ₩10,890 | ₩10,390 | ₩10,400 | -4.06% | 14.8만 |
|---|
| 2026.02.25 | ₩11,210 | ₩11,300 | ₩10,900 | ₩10,950 | -2.32% | 10.5만 |
|---|
| 2026.02.24 | ₩11,540 | ₩11,650 | ₩11,000 | ₩11,170 | -3.21% | 20.8만 |
|---|
| 2026.02.23 | ₩12,510 | ₩12,770 | ₩11,380 | ₩11,680 | -6.63% | 44.6만 |
|---|
| 2026.02.20 | ₩9,990 | ₩11,190 | ₩9,960 | ₩11,080 | +10.91% | 47.4만 |
|---|
| 2026.02.19 | ₩9,900 | ₩10,000 | ₩9,500 | ₩9,990 | +0.91% | 14.2만 |
|---|
| 2026.02.13 | ₩10,000 | ₩10,030 | ₩9,770 | ₩9,860 | -1.40% | 8.3만 |
|---|
| 2026.02.12 | ₩10,290 | ₩10,290 | ₩9,900 | ₩10,000 | -2.82% | 9.9만 |
|---|
| 2026.02.11 | ₩10,390 | ₩10,570 | ₩10,200 | ₩10,210 | -1.73% | 4.3만 |
|---|
| 2026.02.10 | ₩10,000 | ₩10,500 | ₩10,000 | ₩10,380 | +3.80% | 8.3만 |
|---|
| 2026.02.09 | ₩10,150 | ₩10,260 | ₩10,040 | ₩10,180 | +0.30% | 3.9만 |
|---|
| 2026.02.06 | ₩9,850 | ₩10,180 | ₩9,620 | ₩9,950 | +1.02% | 8.2만 |
|---|
| 2026.02.05 | ₩10,620 | ₩10,700 | ₩10,220 | ₩10,320 | -2.82% | 6.7만 |
|---|
| 2026.02.04 | ₩10,290 | ₩10,690 | ₩10,100 | ₩10,590 | +2.92% | 13.2만 |
|---|
| 2026.02.03 | ₩10,700 | ₩10,730 | ₩10,070 | ₩10,300 | -3.74% | 14.8만 |
|---|
| 2026.02.02 | ₩10,090 | ₩10,700 | ₩10,020 | ₩10,390 | +2.97% | 21.7만 |
|---|
| 2026.01.30 | ₩9,500 | ₩10,240 | ₩9,440 | ₩10,070 | +6.00% | 33.1만 |
|---|
| 2026.01.29 | ₩9,080 | ₩9,550 | ₩8,900 | ₩9,450 | +4.07% | 13.5만 |
|---|
| 2026.01.28 | ₩9,000 | ₩9,180 | ₩8,990 | ₩9,050 | +0.56% | 3.3만 |
|---|
| 2026.01.27 | ₩9,130 | ₩9,190 | ₩8,950 | ₩9,010 | -1.31% | 3.1만 |
|---|
| 2026.01.26 | ₩9,190 | ₩9,190 | ₩8,910 | ₩9,000 | -2.07% | 6.6만 |
|---|
| 2026.01.23 | ₩8,590 | ₩8,810 | ₩8,590 | ₩8,780 | +2.21% | 3.2만 |
|---|
| 2026.01.22 | ₩8,560 | ₩8,770 | ₩8,550 | ₩8,600 | +0.47% | 3.7만 |
|---|
| 2026.01.21 | ₩8,900 | ₩8,910 | ₩8,520 | ₩8,560 | -3.82% | 9.8만 |
|---|
| 2026.01.20 | ₩8,950 | ₩9,100 | ₩8,830 | ₩8,950 | 0.00% | 3.1만 |
|---|
| 2026.01.19 | ₩9,090 | ₩9,270 | ₩8,840 | ₩8,960 | -1.43% | 3.6만 |
|---|
| 2026.01.16 | ₩9,110 | ₩9,200 | ₩8,950 | ₩9,010 | -1.10% | 5.1만 |
|---|
| 2026.01.15 | ₩9,300 | ₩9,310 | ₩9,020 | ₩9,200 | -1.08% | 4.3만 |
|---|
| 2026.01.14 | ₩9,400 | ₩9,520 | ₩9,160 | ₩9,390 | -0.11% | 5.7만 |
|---|
| 2026.01.13 | ₩9,300 | ₩9,420 | ₩9,170 | ₩9,330 | +0.32% | 4.1만 |
|---|
| 2026.01.12 | ₩9,560 | ₩9,560 | ₩9,200 | ₩9,310 | -2.62% | 4.3만 |
|---|
| 2026.01.09 | ₩9,270 | ₩9,500 | ₩9,100 | ₩9,300 | +0.32% | 9.1만 |
|---|
| 2026.01.08 | ₩9,080 | ₩9,150 | ₩8,940 | ₩9,000 | -0.88% | 4.9만 |
|---|
| 2026.01.07 | ₩9,190 | ₩9,250 | ₩8,950 | ₩9,110 | -0.87% | 3.6만 |
|---|
| 2026.01.06 | ₩9,210 | ₩9,240 | ₩9,100 | ₩9,160 | -0.54% | 3.9만 |
|---|
| 2026.01.05 | ₩9,250 | ₩9,360 | ₩9,080 | ₩9,220 | -0.32% | 7.3만 |
|---|
| 2026.01.02 | ₩9,430 | ₩9,520 | ₩9,290 | ₩9,360 | -0.74% | 5.5만 |
|---|
| 2025.12.30 | ₩9,630 | ₩9,770 | ₩9,450 | ₩9,520 | -1.14% | 6.5만 |
|---|
| 2025.12.29 | ₩9,780 | ₩9,780 | ₩9,390 | ₩9,600 | -1.84% | 5.8만 |
|---|
| 2025.12.26 | ₩9,510 | ₩9,740 | ₩9,290 | ₩9,690 | +1.89% | 14.9만 |
|---|
| 2025.12.24 | ₩9,600 | ₩9,700 | ₩9,240 | ₩9,450 | -1.56% | 18.3만 |
|---|
| 2025.12.23 | ₩9,630 | ₩9,730 | ₩9,210 | ₩9,240 | -4.05% | 17.6만 |
|---|
| 2025.12.22 | ₩9,700 | ₩9,940 | ₩9,490 | ₩9,820 | +1.24% | 31.1만 |
|---|
| 2025.12.19 | ₩10,470 | ₩10,940 | ₩9,770 | ₩10,020 | -4.30% | 244.9만 |
|---|
| 2025.12.18 | ₩8,500 | ₩8,640 | ₩8,360 | ₩8,430 | -0.82% | 1.8만 |
|---|
| 2025.12.17 | ₩8,600 | ₩8,730 | ₩8,540 | ₩8,600 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩8,820 | ₩8,920 | ₩8,580 | ₩8,590 | -2.61% | 4.9만 |
|---|
| 2025.12.15 | ₩9,050 | ₩9,050 | ₩8,890 | ₩8,910 | -1.55% | 4.4만 |
|---|
| 2025.12.12 | ₩9,100 | ₩9,190 | ₩8,980 | ₩9,040 | -0.66% | 3.3만 |
|---|
| 2025.12.11 | ₩9,200 | ₩9,230 | ₩9,000 | ₩9,090 | -1.20% | 3.1만 |
|---|
| 2025.12.10 | ₩9,250 | ₩9,250 | ₩9,100 | ₩9,110 | -1.51% | 9.6천 |
|---|
| 2025.12.09 | ₩9,350 | ₩9,350 | ₩9,110 | ₩9,190 | -1.71% | 1.2만 |
|---|
| 2025.12.08 | ₩9,390 | ₩9,390 | ₩9,120 | ₩9,160 | -2.45% | 2.4만 |
|---|
| 2025.12.05 | ₩9,450 | ₩9,490 | ₩9,170 | ₩9,240 | -2.22% | 3.9만 |
|---|
| 2025.12.04 | ₩9,360 | ₩9,500 | ₩9,280 | ₩9,300 | -0.64% | 2만 |
|---|
| 2025.12.03 | ₩9,750 | ₩9,750 | ₩9,290 | ₩9,350 | -4.10% | 1.4만 |
|---|
| 2025.12.02 | ₩9,460 | ₩9,490 | ₩8,950 | ₩9,400 | -0.63% | 2.4만 |
|---|
| 2025.12.01 | ₩9,750 | ₩9,850 | ₩9,460 | ₩9,460 | -2.97% | 3.2만 |
|---|
| 2025.11.28 | ₩9,630 | ₩9,790 | ₩9,440 | ₩9,700 | +0.73% | 2.3만 |
|---|
| 2025.11.27 | ₩9,110 | ₩9,640 | ₩9,110 | ₩9,630 | +5.71% | 2.4만 |
|---|
| 2025.11.26 | ₩9,300 | ₩9,540 | ₩9,250 | ₩9,350 | +0.54% | 2.8만 |
|---|
| 2025.11.25 | ₩9,440 | ₩9,460 | ₩9,200 | ₩9,280 | -1.69% | 1.5만 |
|---|
| 2025.11.24 | ₩9,390 | ₩9,580 | ₩9,250 | ₩9,440 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩9,250 | ₩9,540 | ₩9,200 | ₩9,390 | +1.51% | 2.4만 |
|---|
| 2025.11.20 | ₩9,790 | ₩9,790 | ₩9,500 | ₩9,540 | -2.55% | 2.1만 |
|---|
| 2025.11.19 | ₩9,560 | ₩9,650 | ₩9,220 | ₩9,630 | +0.73% | 2.5만 |
|---|
| 2025.11.18 | ₩10,170 | ₩10,170 | ₩9,640 | ₩9,640 | -5.21% | 3.2만 |
|---|
| 2025.11.17 | ₩10,180 | ₩10,180 | ₩9,740 | ₩10,150 | -0.29% | 3.4만 |
|---|
| 2025.11.14 | ₩10,050 | ₩10,140 | ₩9,910 | ₩9,920 | -1.29% | 3.8만 |
|---|
| 2025.11.13 | ₩10,060 | ₩10,480 | ₩9,920 | ₩10,130 | +0.70% | 12.6만 |
|---|
| 2025.11.12 | ₩9,630 | ₩10,080 | ₩9,600 | ₩9,870 | +2.49% | 8.9만 |
|---|
| 2025.11.11 | ₩9,850 | ₩10,200 | ₩9,390 | ₩9,690 | -1.62% | 24.3만 |
|---|
| 2025.11.10 | ₩9,210 | ₩9,420 | ₩9,140 | ₩9,360 | +1.63% | 3.1만 |
|---|
| 2025.11.07 | ₩9,100 | ₩9,200 | ₩9,000 | ₩9,200 | +1.10% | 2.2만 |
|---|
| 2025.11.06 | ₩9,530 | ₩9,620 | ₩9,110 | ₩9,120 | -4.30% | 5.4만 |
|---|
| 2025.11.05 | ₩9,330 | ₩10,000 | ₩8,930 | ₩9,460 | +1.39% | 19.2만 |
|---|
| 2025.11.04 | ₩8,930 | ₩9,230 | ₩8,930 | ₩9,220 | +3.25% | 3.3만 |
|---|
| 2025.11.03 | ₩9,250 | ₩9,250 | ₩8,960 | ₩8,990 | -2.81% | 2.3만 |
|---|
| 2025.10.31 | ₩9,200 | ₩9,270 | ₩8,920 | ₩9,170 | -0.33% | 5만 |
|---|
| 2025.10.30 | ₩9,600 | ₩9,600 | ₩9,150 | ₩9,160 | -4.58% | 5.1만 |
|---|
| 2025.10.29 | ₩9,860 | ₩9,860 | ₩9,440 | ₩9,560 | -3.04% | 2.3만 |
|---|
| 2025.10.28 | ₩9,530 | ₩9,840 | ₩9,530 | ₩9,720 | +1.99% | 4.2만 |
|---|
| 2025.10.27 | ₩9,650 | ₩9,650 | ₩9,300 | ₩9,500 | -1.55% | 2.1만 |
|---|
| 2025.10.24 | ₩9,620 | ₩9,620 | ₩9,300 | ₩9,570 | -0.52% | 1.5만 |
|---|
| 2025.10.23 | ₩9,510 | ₩9,630 | ₩9,400 | ₩9,450 | -0.63% | 1.4만 |
|---|
| 2025.10.22 | ₩9,420 | ₩9,510 | ₩9,340 | ₩9,450 | +0.32% | 1.3만 |
|---|
| 2025.10.21 | ₩9,560 | ₩9,660 | ₩9,390 | ₩9,420 | -1.46% | 1.8만 |
|---|
| 2025.10.20 | ₩9,330 | ₩9,640 | ₩9,230 | ₩9,640 | +3.32% | 1.9만 |
|---|
| 2025.10.17 | ₩9,490 | ₩9,490 | ₩9,190 | ₩9,200 | -3.06% | 1.9만 |
|---|
| 2025.10.16 | ₩9,300 | ₩9,390 | ₩9,200 | ₩9,390 | +0.97% | 2.3만 |
|---|
| 2025.10.15 | ₩9,160 | ₩9,420 | ₩9,060 | ₩9,180 | +0.22% | 2만 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,440 | ₩9,090 | ₩9,150 | -2.45% | 5만 |
|---|
| 2025.10.13 | ₩9,600 | ₩9,610 | ₩9,270 | ₩9,370 | -2.40% | 9.3만 |
|---|
| 2025.10.10 | ₩9,900 | ₩9,900 | ₩9,610 | ₩9,700 | -2.02% | 4.3만 |
|---|
| 2025.10.02 | ₩9,850 | ₩9,990 | ₩9,720 | ₩9,920 | +0.71% | 3만 |
|---|
| 2025.10.01 | ₩9,840 | ₩9,860 | ₩9,610 | ₩9,700 | -1.42% | 1.2만 |
|---|
| 2025.09.30 | ₩9,700 | ₩9,800 | ₩9,640 | ₩9,700 | 0.00% | 1.6만 |
|---|
| 2025.09.29 | ₩9,700 | ₩9,870 | ₩9,700 | ₩9,750 | +0.52% | 2만 |
|---|
| 2025.09.26 | ₩9,970 | ₩9,980 | ₩9,600 | ₩9,620 | -3.51% | 5.3만 |
|---|
| 2025.09.25 | ₩10,020 | ₩10,040 | ₩9,810 | ₩9,950 | -0.70% | 3.3만 |
|---|
| 2025.09.24 | ₩10,020 | ₩10,110 | ₩9,830 | ₩10,000 | -0.20% | 3.5만 |
|---|
| 2025.09.23 | ₩9,980 | ₩10,050 | ₩9,850 | ₩10,000 | +0.20% | 4만 |
|---|
| 2025.09.22 | ₩10,110 | ₩10,110 | ₩9,780 | ₩9,870 | -2.37% | 13.3만 |
|---|
| 2025.09.18 | ₩10,190 | ₩10,190 | ₩10,000 | ₩10,040 | -1.47% | 2.4만 |
|---|
| 2025.09.17 | ₩10,010 | ₩10,100 | ₩9,990 | ₩10,090 | +0.80% | 2.3만 |
|---|
| 2025.09.16 | ₩10,060 | ₩10,150 | ₩10,000 | ₩10,070 | +0.10% | 1.8만 |
|---|
| 2025.09.15 | ₩10,130 | ₩10,180 | ₩9,990 | ₩10,050 | -0.79% | 4.2만 |
|---|
| 2025.09.12 | ₩10,230 | ₩10,250 | ₩10,070 | ₩10,130 | -0.98% | 3.7만 |
|---|
| 2025.09.11 | ₩10,510 | ₩10,510 | ₩10,070 | ₩10,140 | -3.52% | 8.8만 |
|---|
| 2025.09.10 | ₩10,560 | ₩10,610 | ₩10,230 | ₩10,310 | -2.37% | 8.4만 |
|---|
| 2025.09.09 | ₩10,640 | ₩10,740 | ₩10,420 | ₩10,490 | -1.41% | 4.1만 |
|---|
| 2025.09.08 | ₩10,760 | ₩10,880 | ₩10,560 | ₩10,620 | -1.30% | 5.5만 |
|---|
| 2025.09.05 | ₩10,700 | ₩10,700 | ₩10,270 | ₩10,520 | -1.68% | 9.1만 |
|---|
| 2025.09.04 | ₩10,380 | ₩10,770 | ₩10,320 | ₩10,580 | +1.93% | 9.8만 |
|---|
| 2025.09.03 | ₩10,050 | ₩10,290 | ₩9,930 | ₩10,180 | +1.29% | 5.1만 |
|---|
| 2025.09.02 | ₩9,990 | ₩10,030 | ₩9,740 | ₩9,830 | -1.60% | 4.9만 |
|---|
| 2025.09.01 | ₩10,170 | ₩10,170 | ₩9,780 | ₩9,780 | -3.83% | 4.3만 |
|---|
| 2025.08.29 | ₩10,120 | ₩10,180 | ₩9,980 | ₩10,000 | -1.19% | 2.6만 |
|---|
| 2025.08.28 | ₩10,270 | ₩10,270 | ₩9,960 | ₩10,070 | -1.95% | 3.6만 |
|---|