시장 데이터를 불러오는 중
전체 종목
휴메딕스 과거 주가
200670.KQ · KOSDAQ
주요 제품·사업: 히알루론산 관절염치료제, 히알루론산 더말필러
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200670.KQ · KOSDAQ
주요 제품·사업: 히알루론산 관절염치료제, 히알루론산 더말필러
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,000 | ₩26,050 | ₩25,100 | ₩25,650 | -1.35% | 3만 |
| 2026.10.07 | ₩26,150 | ₩26,400 | ₩25,800 | ₩25,950 | -0.76% | 1.6만 |
| 2026.10.06 | ₩25,900 | ₩26,200 | ₩25,700 | ₩26,150 | +0.97% | 1.6만 |
| 2026.10.02 | ₩25,800 | ₩26,200 | ₩25,600 | ₩25,700 | -0.39% | 2.3만 |
| 2026.10.01 | ₩24,700 | ₩25,900 | ₩24,700 | ₩25,650 | +3.85% | 2.5만 |
| 2026.09.30 | ₩24,800 | ₩25,350 | ₩24,800 | ₩24,900 | +0.40% | 1.4만 |
| 2026.09.29 | ₩24,800 | ₩25,050 | ₩24,150 | ₩25,050 | +1.01% | 1.6만 |
| 2026.09.28 | ₩24,200 | ₩25,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,150 |
| ₩24,650 |
| +1.86% |
| 1.7만 |
| 2026.09.23 | ₩24,400 | ₩24,500 | ₩23,950 | ₩24,250 | -0.61% | 1.9만 |
|---|
| 2026.09.22 | ₩24,850 | ₩24,950 | ₩24,100 | ₩24,200 | -2.62% | 2.7만 |
|---|
| 2026.09.21 | ₩25,250 | ₩25,250 | ₩24,550 | ₩24,650 | -2.38% | 1.5만 |
|---|
| 2026.09.18 | ₩25,300 | ₩25,400 | ₩24,650 | ₩24,800 | -1.98% | 16.2만 |
|---|
| 2026.09.17 | ₩25,200 | ₩25,300 | ₩24,900 | ₩25,050 | -0.60% | 1만 |
|---|
| 2026.09.16 | ₩25,200 | ₩25,300 | ₩24,500 | ₩25,250 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩25,450 | ₩25,600 | ₩24,700 | ₩25,000 | -1.77% | 3.1만 |
|---|
| 2026.09.14 | ₩26,000 | ₩26,000 | ₩25,400 | ₩25,700 | -1.15% | 2.2만 |
|---|
| 2026.09.11 | ₩25,600 | ₩26,050 | ₩25,250 | ₩26,050 | +1.76% | 2만 |
|---|
| 2026.09.10 | ₩26,150 | ₩26,400 | ₩25,400 | ₩25,700 | -1.72% | 4.3만 |
|---|
| 2026.09.09 | ₩26,600 | ₩26,750 | ₩26,000 | ₩26,550 | -0.19% | 2.8만 |
|---|
| 2026.09.08 | ₩25,850 | ₩26,700 | ₩25,850 | ₩26,400 | +2.13% | 2만 |
|---|
| 2026.09.07 | ₩25,800 | ₩26,000 | ₩25,450 | ₩25,800 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩25,300 | ₩25,950 | ₩25,100 | ₩25,850 | +2.17% | 2만 |
|---|
| 2026.09.03 | ₩26,050 | ₩26,200 | ₩25,000 | ₩25,200 | -3.26% | 4.3만 |
|---|
| 2026.09.02 | ₩25,950 | ₩26,100 | ₩25,650 | ₩25,750 | -0.77% | 2만 |
|---|
| 2026.09.01 | ₩26,200 | ₩26,650 | ₩25,900 | ₩26,600 | +1.53% | 2.6만 |
|---|
| 2026.08.31 | ₩26,100 | ₩26,150 | ₩25,450 | ₩26,150 | +0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩26,000 | ₩26,500 | ₩25,500 | ₩26,250 | +0.96% | 2.6만 |
|---|
| 2026.08.27 | ₩27,900 | ₩27,900 | ₩26,150 | ₩26,300 | -5.73% | 6.1만 |
|---|
| 2026.08.26 | ₩25,250 | ₩26,000 | ₩25,150 | ₩25,750 | +1.98% | 2.1만 |
|---|
| 2026.08.25 | ₩24,900 | ₩25,200 | ₩24,150 | ₩25,150 | +1.00% | 2.3만 |
|---|
| 2026.08.24 | ₩25,100 | ₩25,400 | ₩24,950 | ₩25,050 | -0.20% | 1.5만 |
|---|
| 2026.08.21 | ₩26,200 | ₩26,200 | ₩24,750 | ₩25,100 | -4.20% | 4.5만 |
|---|
| 2026.08.20 | ₩26,100 | ₩26,500 | ₩25,850 | ₩26,450 | +1.34% | 1.6만 |
|---|
| 2026.08.19 | ₩26,200 | ₩26,200 | ₩25,350 | ₩25,550 | -2.48% | 3만 |
|---|
| 2026.08.18 | ₩27,950 | ₩27,950 | ₩26,150 | ₩26,600 | -4.83% | 2.8만 |
|---|
| 2026.08.14 | ₩27,350 | ₩27,900 | ₩26,800 | ₩27,400 | +0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩27,700 | ₩27,800 | ₩26,850 | ₩27,100 | -2.17% | 3.3만 |
|---|
| 2026.08.12 | ₩28,500 | ₩28,500 | ₩27,600 | ₩27,900 | -2.11% | 2.5만 |
|---|
| 2026.08.11 | ₩28,000 | ₩28,550 | ₩27,600 | ₩28,100 | +0.36% | 1.6만 |
|---|
| 2026.08.10 | ₩26,750 | ₩28,000 | ₩26,450 | ₩27,750 | +3.74% | 1.8만 |
|---|
| 2026.08.07 | ₩27,750 | ₩28,000 | ₩26,100 | ₩26,650 | -3.96% | 2.8만 |
|---|
| 2026.08.06 | ₩28,000 | ₩28,600 | ₩27,150 | ₩27,450 | -1.96% | 2.1만 |
|---|
| 2026.08.05 | ₩26,050 | ₩28,650 | ₩25,800 | ₩28,350 | +8.83% | 5.6만 |
|---|
| 2026.08.04 | ₩24,400 | ₩25,800 | ₩24,400 | ₩25,400 | +4.10% | 2.3만 |
|---|
| 2026.08.03 | ₩24,000 | ₩25,000 | ₩23,500 | ₩24,550 | +2.29% | 1.6만 |
|---|
| 2026.07.31 | ₩23,250 | ₩24,100 | ₩22,950 | ₩24,000 | +3.23% | 2.5만 |
|---|
| 2026.07.30 | ₩21,050 | ₩23,550 | ₩21,050 | ₩23,050 | +9.50% | 2.9만 |
|---|
| 2026.07.29 | ₩24,200 | ₩24,400 | ₩22,000 | ₩22,600 | -6.61% | 5.5만 |
|---|
| 2026.07.28 | ₩24,350 | ₩24,850 | ₩23,700 | ₩24,250 | -0.41% | 3.3만 |
|---|
| 2026.07.27 | ₩24,800 | ₩25,650 | ₩24,650 | ₩25,050 | +1.01% | 2만 |
|---|
| 2026.07.24 | ₩25,000 | ₩25,550 | ₩24,550 | ₩24,700 | -1.20% | 1.4만 |
|---|
| 2026.07.23 | ₩24,200 | ₩25,350 | ₩24,200 | ₩25,250 | +4.34% | 2.3만 |
|---|
| 2026.07.22 | ₩24,800 | ₩25,250 | ₩23,900 | ₩24,150 | -2.62% | 2.4만 |
|---|
| 2026.07.21 | ₩24,550 | ₩24,850 | ₩24,200 | ₩24,350 | -0.81% | 1.9만 |
|---|
| 2026.07.20 | ₩25,800 | ₩25,850 | ₩24,600 | ₩24,600 | -4.65% | 3.2만 |
|---|
| 2026.07.16 | ₩26,700 | ₩27,500 | ₩26,150 | ₩26,150 | -2.06% | 1.9만 |
|---|
| 2026.07.15 | ₩25,850 | ₩27,100 | ₩25,850 | ₩27,000 | +4.45% | 2.3만 |
|---|
| 2026.07.14 | ₩25,850 | ₩26,150 | ₩25,200 | ₩25,700 | -0.58% | 3.7만 |
|---|
| 2026.07.13 | ₩27,450 | ₩28,400 | ₩26,000 | ₩26,250 | -4.37% | 4.9만 |
|---|
| 2026.07.10 | ₩25,700 | ₩27,100 | ₩25,700 | ₩26,900 | +4.67% | 3.4만 |
|---|
| 2026.07.09 | ₩25,900 | ₩26,550 | ₩25,100 | ₩25,900 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩26,100 | ₩27,200 | ₩25,950 | ₩26,450 | +1.34% | 3.2만 |
|---|
| 2026.07.07 | ₩26,450 | ₩27,250 | ₩26,050 | ₩26,450 | 0.00% | 3.3만 |
|---|
| 2026.07.06 | ₩26,750 | ₩27,350 | ₩26,050 | ₩27,050 | +1.12% | 2.8만 |
|---|
| 2026.07.03 | ₩26,850 | ₩27,200 | ₩25,950 | ₩27,100 | +0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩27,000 | ₩28,150 | ₩26,650 | ₩26,950 | -0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩26,800 | ₩27,850 | ₩26,350 | ₩27,550 | +2.80% | 2.8만 |
|---|
| 2026.06.30 | ₩26,800 | ₩28,650 | ₩26,600 | ₩26,650 | -0.56% | 2.9만 |
|---|
| 2026.06.29 | ₩25,100 | ₩27,800 | ₩25,100 | ₩27,700 | +10.36% | 4.7만 |
|---|
| 2026.06.26 | ₩26,500 | ₩27,350 | ₩25,150 | ₩25,300 | -4.53% | 5.3만 |
|---|
| 2026.06.25 | ₩28,250 | ₩28,300 | ₩26,700 | ₩26,750 | -5.31% | 3.3만 |
|---|
| 2026.06.24 | ₩25,050 | ₩27,650 | ₩25,050 | ₩27,400 | +9.38% | 4.9만 |
|---|
| 2026.06.23 | ₩26,000 | ₩26,950 | ₩25,350 | ₩25,350 | -2.50% | 3.8만 |
|---|
| 2026.06.22 | ₩26,850 | ₩27,200 | ₩26,150 | ₩26,400 | -1.68% | 3만 |
|---|
| 2026.06.19 | ₩27,200 | ₩27,500 | ₩26,050 | ₩26,850 | -1.29% | 5.6만 |
|---|
| 2026.06.18 | ₩28,350 | ₩28,450 | ₩27,300 | ₩27,500 | -3.00% | 3.2만 |
|---|
| 2026.06.17 | ₩28,150 | ₩29,200 | ₩27,650 | ₩28,750 | +2.13% | 2.3만 |
|---|
| 2026.06.16 | ₩28,800 | ₩28,950 | ₩27,900 | ₩28,100 | -2.43% | 2.4만 |
|---|
| 2026.06.15 | ₩28,650 | ₩29,300 | ₩28,300 | ₩28,800 | +0.52% | 3만 |
|---|
| 2026.06.12 | ₩28,150 | ₩29,200 | ₩27,700 | ₩28,300 | +0.53% | 5만 |
|---|
| 2026.06.11 | ₩26,150 | ₩27,600 | ₩25,750 | ₩27,600 | +5.54% | 2.7만 |
|---|
| 2026.06.10 | ₩27,150 | ₩27,400 | ₩25,700 | ₩26,300 | -3.13% | 10 |
|---|
| 2026.06.09 | ₩24,400 | ₩26,850 | ₩24,400 | ₩26,200 | +7.38% | 3.9만 |
|---|
| 2026.06.08 | ₩24,200 | ₩25,600 | ₩23,800 | ₩24,400 | +0.83% | 4.7만 |
|---|
| 2026.06.05 | ₩26,650 | ₩26,650 | ₩25,350 | ₩25,400 | -4.69% | 2.6만 |
|---|
| 2026.06.04 | ₩26,400 | ₩27,050 | ₩26,050 | ₩26,350 | -0.19% | 2.7만 |
|---|
| 2026.06.02 | ₩26,350 | ₩26,700 | ₩25,750 | ₩26,400 | +0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩27,050 | ₩27,550 | ₩26,250 | ₩26,850 | -0.74% | 4.5만 |
|---|
| 2026.05.29 | ₩28,250 | ₩28,600 | ₩27,150 | ₩27,450 | -2.83% | 4.3만 |
|---|
| 2026.05.28 | ₩28,700 | ₩28,900 | ₩27,250 | ₩28,300 | -1.39% | 4.1만 |
|---|
| 2026.05.27 | ₩29,250 | ₩29,300 | ₩28,300 | ₩28,700 | -1.88% | 3.7만 |
|---|
| 2026.05.26 | ₩30,950 | ₩30,950 | ₩29,050 | ₩29,200 | -5.65% | 5.3만 |
|---|
| 2026.05.22 | ₩29,650 | ₩30,900 | ₩29,650 | ₩30,600 | +3.20% | 4.8만 |
|---|
| 2026.05.21 | ₩29,200 | ₩30,000 | ₩28,750 | ₩29,500 | +1.03% | 5.2만 |
|---|
| 2026.05.20 | ₩28,650 | ₩28,950 | ₩27,500 | ₩28,700 | +0.17% | 4.4만 |
|---|
| 2026.05.19 | ₩29,000 | ₩29,350 | ₩27,700 | ₩28,800 | -0.69% | 9.8만 |
|---|
| 2026.05.18 | ₩30,450 | ₩30,700 | ₩27,450 | ₩29,200 | -4.11% | 20.6만 |
|---|
| 2026.05.15 | ₩34,300 | ₩34,350 | ₩30,900 | ₩31,600 | -7.87% | 9.1만 |
|---|
| 2026.05.14 | ₩33,200 | ₩34,300 | ₩32,850 | ₩33,750 | +1.66% | 2.7만 |
|---|
| 2026.05.13 | ₩33,600 | ₩33,650 | ₩32,500 | ₩33,650 | +0.15% | 4.1만 |
|---|
| 2026.05.12 | ₩34,000 | ₩34,150 | ₩32,550 | ₩33,400 | -1.76% | 8.8만 |
|---|
| 2026.05.11 | ₩34,700 | ₩34,850 | ₩33,800 | ₩34,000 | -2.02% | 3.2만 |
|---|
| 2026.05.08 | ₩33,950 | ₩34,550 | ₩33,750 | ₩34,500 | +1.62% | 3.5만 |
|---|
| 2026.05.07 | ₩34,200 | ₩34,550 | ₩33,600 | ₩34,050 | -0.44% | 4.1만 |
|---|
| 2026.05.06 | ₩36,000 | ₩36,050 | ₩34,050 | ₩34,200 | -5.00% | 7.2만 |
|---|
| 2026.05.04 | ₩35,550 | ₩36,650 | ₩35,550 | ₩35,650 | +0.28% | 3.3만 |
|---|
| 2026.04.30 | ₩36,750 | ₩36,750 | ₩35,100 | ₩35,350 | -3.81% | 5.6만 |
|---|
| 2026.04.29 | ₩37,400 | ₩37,450 | ₩36,350 | ₩36,750 | -1.74% | 4.5만 |
|---|
| 2026.04.28 | ₩36,500 | ₩37,800 | ₩35,900 | ₩37,500 | +2.74% | 5.4만 |
|---|
| 2026.04.27 | ₩36,000 | ₩36,500 | ₩35,800 | ₩36,200 | +0.56% | 3.6만 |
|---|
| 2026.04.24 | ₩34,850 | ₩35,600 | ₩34,650 | ₩35,600 | +2.15% | 2.9만 |
|---|
| 2026.04.23 | ₩35,350 | ₩35,450 | ₩34,500 | ₩34,750 | -1.70% | 5.9만 |
|---|
| 2026.04.22 | ₩35,000 | ₩35,100 | ₩34,350 | ₩34,850 | -0.43% | 4.5만 |
|---|
| 2026.04.21 | ₩35,350 | ₩35,400 | ₩34,850 | ₩34,900 | -1.27% | 2.6만 |
|---|
| 2026.04.20 | ₩35,450 | ₩35,500 | ₩35,050 | ₩35,050 | -1.13% | 2.5만 |
|---|
| 2026.04.17 | ₩35,750 | ₩35,850 | ₩35,150 | ₩35,550 | -0.56% | 3.5만 |
|---|
| 2026.04.16 | ₩34,850 | ₩35,600 | ₩34,650 | ₩35,100 | +0.72% | 4.7만 |
|---|
| 2026.04.15 | ₩34,000 | ₩34,250 | ₩33,650 | ₩34,250 | +0.74% | 3.3만 |
|---|
| 2026.04.14 | ₩33,700 | ₩34,100 | ₩33,400 | ₩33,450 | -0.74% | 3.8만 |
|---|
| 2026.04.13 | ₩32,650 | ₩33,800 | ₩32,400 | ₩33,300 | +1.99% | 3.3만 |
|---|
| 2026.04.10 | ₩32,600 | ₩33,600 | ₩32,450 | ₩33,250 | +1.99% | 4만 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,000 | ₩32,050 | ₩32,350 | -1.97% | 4.7만 |
|---|
| 2026.04.08 | ₩33,050 | ₩33,400 | ₩32,750 | ₩32,900 | -0.45% | 3.2만 |
|---|
| 2026.04.07 | ₩32,400 | ₩32,900 | ₩31,900 | ₩32,150 | -0.77% | 2.8만 |
|---|
| 2026.04.06 | ₩32,550 | ₩32,800 | ₩31,600 | ₩31,950 | -1.84% | 5.8만 |
|---|
| 2026.04.03 | ₩33,400 | ₩33,800 | ₩32,200 | ₩32,550 | -2.54% | 8.6만 |
|---|
| 2026.04.02 | ₩35,100 | ₩35,300 | ₩32,650 | ₩33,000 | -5.98% | 8만 |
|---|
| 2026.04.01 | ₩34,350 | ₩35,350 | ₩34,250 | ₩35,350 | +2.91% | 4만 |
|---|
| 2026.03.31 | ₩34,200 | ₩34,800 | ₩33,350 | ₩33,550 | -1.90% | 3.6만 |
|---|
| 2026.03.30 | ₩34,500 | ₩35,600 | ₩34,000 | ₩34,600 | +0.29% | 6만 |
|---|
| 2026.03.27 | ₩35,000 | ₩35,900 | ₩34,550 | ₩35,800 | +2.29% | 3.1만 |
|---|
| 2026.03.26 | ₩36,350 | ₩36,600 | ₩35,150 | ₩35,850 | -1.38% | 4.3만 |
|---|
| 2026.03.25 | ₩34,900 | ₩36,500 | ₩34,900 | ₩36,450 | +4.44% | 3.7만 |
|---|
| 2026.03.24 | ₩34,650 | ₩34,900 | ₩33,800 | ₩34,850 | +0.58% | 4.5만 |
|---|
| 2026.03.23 | ₩34,850 | ₩34,850 | ₩33,300 | ₩33,850 | -2.87% | 7.1만 |
|---|
| 2026.03.20 | ₩35,450 | ₩36,050 | ₩35,150 | ₩35,800 | +0.99% | 4.5만 |
|---|
| 2026.03.19 | ₩35,950 | ₩36,000 | ₩35,000 | ₩35,150 | -2.23% | 5.1만 |
|---|
| 2026.03.18 | ₩36,550 | ₩37,450 | ₩36,200 | ₩36,350 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩36,700 | ₩37,300 | ₩36,200 | ₩36,300 | -1.09% | 4.3만 |
|---|
| 2026.03.16 | ₩37,000 | ₩37,100 | ₩36,050 | ₩36,200 | -2.16% | 2.7만 |
|---|
| 2026.03.13 | ₩35,150 | ₩36,800 | ₩35,100 | ₩36,750 | +4.55% | 4만 |
|---|
| 2026.03.12 | ₩36,900 | ₩37,300 | ₩35,550 | ₩36,100 | -2.17% | 5.1만 |
|---|
| 2026.03.11 | ₩37,450 | ₩38,000 | ₩36,450 | ₩36,900 | -1.47% | 5.9만 |
|---|
| 2026.03.10 | ₩37,400 | ₩37,750 | ₩36,450 | ₩37,150 | -0.67% | 4.8만 |
|---|
| 2026.03.09 | ₩34,850 | ₩35,950 | ₩34,550 | ₩35,950 | +3.16% | 7.2만 |
|---|
| 2026.03.06 | ₩36,850 | ₩38,300 | ₩36,100 | ₩37,150 | +0.81% | 5.7만 |
|---|
| 2026.03.05 | ₩35,550 | ₩38,200 | ₩35,550 | ₩37,300 | +4.92% | 9.9만 |
|---|
| 2026.03.04 | ₩37,900 | ₩38,100 | ₩33,500 | ₩33,600 | -11.35% | 22.7만 |
|---|
| 2026.03.03 | ₩41,050 | ₩41,550 | ₩39,050 | ₩39,100 | -4.75% | 21.2만 |
|---|
| 2026.02.27 | ₩43,800 | ₩43,800 | ₩42,500 | ₩42,550 | -2.85% | 10.8만 |
|---|
| 2026.02.26 | ₩45,800 | ₩45,900 | ₩43,850 | ₩44,050 | -3.82% | 9.6만 |
|---|
| 2026.02.25 | ₩46,100 | ₩46,100 | ₩44,800 | ₩44,900 | -2.60% | 12만 |
|---|
| 2026.02.24 | ₩46,700 | ₩46,900 | ₩45,500 | ₩46,200 | -1.07% | 18만 |
|---|
| 2026.02.23 | ₩44,350 | ₩44,650 | ₩43,200 | ₩44,000 | -0.79% | 11만 |
|---|
| 2026.02.20 | ₩45,350 | ₩45,350 | ₩43,250 | ₩43,250 | -4.63% | 13.9만 |
|---|
| 2026.02.19 | ₩42,500 | ₩46,700 | ₩42,500 | ₩45,800 | +7.76% | 20.5만 |
|---|
| 2026.02.13 | ₩41,550 | ₩42,350 | ₩40,650 | ₩41,900 | +0.84% | 5.8만 |
|---|
| 2026.02.12 | ₩41,750 | ₩42,000 | ₩41,150 | ₩41,650 | -0.24% | 6.4만 |
|---|
| 2026.02.11 | ₩42,100 | ₩42,350 | ₩41,150 | ₩41,350 | -1.78% | 4.8만 |
|---|
| 2026.02.10 | ₩40,800 | ₩42,400 | ₩40,800 | ₩41,900 | +2.70% | 7.3만 |
|---|
| 2026.02.09 | ₩40,000 | ₩40,950 | ₩39,500 | ₩40,700 | +1.75% | 6.9만 |
|---|
| 2026.02.06 | ₩40,000 | ₩40,100 | ₩38,350 | ₩38,900 | -2.75% | 13.5만 |
|---|
| 2026.02.05 | ₩42,700 | ₩42,700 | ₩40,650 | ₩40,750 | -4.57% | 11만 |
|---|
| 2026.02.04 | ₩42,300 | ₩43,150 | ₩42,050 | ₩42,950 | +1.54% | 6.1만 |
|---|
| 2026.02.03 | ₩42,300 | ₩42,900 | ₩41,500 | ₩42,500 | +0.47% | 6.2만 |
|---|
| 2026.02.02 | ₩42,850 | ₩43,500 | ₩41,750 | ₩41,750 | -2.57% | 12.3만 |
|---|
| 2026.01.30 | ₩43,600 | ₩44,950 | ₩42,450 | ₩43,750 | +0.34% | 17.1만 |
|---|
| 2026.01.29 | ₩43,750 | ₩44,750 | ₩42,000 | ₩43,250 | -1.14% | 19.5만 |
|---|
| 2026.01.28 | ₩42,450 | ₩43,650 | ₩41,900 | ₩42,650 | +0.47% | 10.8만 |
|---|
| 2026.01.27 | ₩42,850 | ₩43,350 | ₩42,050 | ₩42,200 | -1.52% | 6.5만 |
|---|
| 2026.01.26 | ₩41,900 | ₩42,950 | ₩41,450 | ₩42,900 | +2.39% | 9.4만 |
|---|
| 2026.01.23 | ₩41,800 | ₩41,950 | ₩41,000 | ₩41,600 | -0.48% | 5.6만 |
|---|
| 2026.01.22 | ₩39,450 | ₩42,000 | ₩39,000 | ₩41,300 | +4.69% | 11.7만 |
|---|
| 2026.01.21 | ₩39,700 | ₩40,000 | ₩38,450 | ₩39,500 | -0.50% | 10.4만 |
|---|
| 2026.01.20 | ₩39,750 | ₩41,300 | ₩39,750 | ₩40,600 | +2.14% | 6.4만 |
|---|
| 2026.01.19 | ₩40,500 | ₩40,500 | ₩39,400 | ₩40,100 | -0.99% | 8만 |
|---|
| 2026.01.16 | ₩41,500 | ₩42,000 | ₩40,300 | ₩40,400 | -2.65% | 6.6만 |
|---|
| 2026.01.15 | ₩42,200 | ₩43,150 | ₩40,800 | ₩41,300 | -2.13% | 8만 |
|---|
| 2026.01.14 | ₩40,100 | ₩42,800 | ₩39,850 | ₩42,200 | +5.24% | 13.9만 |
|---|
| 2026.01.13 | ₩40,100 | ₩40,250 | ₩39,650 | ₩39,850 | -0.62% | 5.8만 |
|---|
| 2026.01.12 | ₩41,300 | ₩41,350 | ₩39,500 | ₩40,100 | -2.91% | 5.7만 |
|---|
| 2026.01.09 | ₩40,450 | ₩41,100 | ₩39,900 | ₩41,100 | +1.61% | 5.2만 |
|---|
| 2026.01.08 | ₩40,950 | ₩40,950 | ₩40,100 | ₩40,650 | -0.73% | 3.5만 |
|---|
| 2026.01.07 | ₩40,500 | ₩40,500 | ₩39,450 | ₩40,400 | -0.25% | 6.3만 |
|---|
| 2026.01.06 | ₩41,100 | ₩41,450 | ₩40,050 | ₩40,400 | -1.70% | 4.8만 |
|---|
| 2026.01.05 | ₩41,400 | ₩41,650 | ₩40,750 | ₩41,100 | -0.72% | 5.1만 |
|---|
| 2026.01.02 | ₩40,350 | ₩41,700 | ₩40,350 | ₩41,200 | +2.11% | 4.8만 |
|---|
| 2025.12.30 | ₩40,900 | ₩41,300 | ₩40,250 | ₩40,350 | -1.34% | 6.8만 |
|---|
| 2025.12.29 | ₩39,500 | ₩41,350 | ₩39,500 | ₩41,100 | +4.05% | 6.6만 |
|---|
| 2025.12.26 | ₩40,650 | ₩40,750 | ₩39,750 | ₩39,750 | -2.21% | 9.4만 |
|---|
| 2025.12.24 | ₩42,000 | ₩42,400 | ₩40,300 | ₩40,400 | -3.81% | 45.5만 |
|---|
| 2025.12.23 | ₩43,100 | ₩43,150 | ₩41,350 | ₩41,350 | -4.06% | 10.1만 |
|---|
| 2025.12.22 | ₩42,250 | ₩43,450 | ₩42,050 | ₩42,600 | +0.83% | 8만 |
|---|
| 2025.12.19 | ₩42,050 | ₩42,600 | ₩41,600 | ₩41,850 | -0.48% | 9.4만 |
|---|
| 2025.12.18 | ₩43,050 | ₩43,200 | ₩41,800 | ₩42,050 | -2.32% | 9.1만 |
|---|
| 2025.12.17 | ₩41,900 | ₩44,000 | ₩41,750 | ₩43,300 | +3.34% | 11.6만 |
|---|
| 2025.12.16 | ₩42,050 | ₩42,400 | ₩41,400 | ₩41,700 | -0.83% | 14.3만 |
|---|
| 2025.12.15 | ₩41,650 | ₩42,700 | ₩41,000 | ₩42,050 | +0.96% | 9만 |
|---|
| 2025.12.12 | ₩43,400 | ₩43,400 | ₩41,650 | ₩41,800 | -3.69% | 18.3만 |
|---|
| 2025.12.11 | ₩42,100 | ₩44,350 | ₩42,100 | ₩43,400 | +3.09% | 18만 |
|---|
| 2025.12.10 | ₩43,550 | ₩43,600 | ₩41,950 | ₩42,000 | -3.56% | 18.3만 |
|---|
| 2025.12.09 | ₩44,400 | ₩45,150 | ₩43,350 | ₩43,500 | -2.03% | 9.5만 |
|---|
| 2025.12.08 | ₩44,150 | ₩44,200 | ₩43,100 | ₩43,750 | -0.91% | 6.7만 |
|---|
| 2025.12.05 | ₩44,250 | ₩45,050 | ₩43,250 | ₩43,950 | -0.68% | 10만 |
|---|
| 2025.12.04 | ₩44,650 | ₩44,900 | ₩43,650 | ₩44,250 | -0.90% | 6.8만 |
|---|
| 2025.12.03 | ₩45,150 | ₩45,150 | ₩44,200 | ₩44,650 | -1.11% | 4.5만 |
|---|
| 2025.12.02 | ₩44,500 | ₩44,950 | ₩44,050 | ₩44,950 | +1.01% | 6.5만 |
|---|
| 2025.12.01 | ₩46,300 | ₩46,450 | ₩44,400 | ₩44,700 | -3.46% | 8.6만 |
|---|
| 2025.11.28 | ₩45,100 | ₩46,200 | ₩44,700 | ₩45,950 | +1.88% | 9.2만 |
|---|
| 2025.11.27 | ₩44,600 | ₩45,650 | ₩44,000 | ₩44,450 | -0.34% | 6.3만 |
|---|
| 2025.11.26 | ₩43,350 | ₩44,700 | ₩43,100 | ₩44,600 | +2.88% | 3.4만 |
|---|
| 2025.11.25 | ₩43,700 | ₩44,400 | ₩42,800 | ₩43,250 | -1.03% | 5.7만 |
|---|
| 2025.11.24 | ₩44,550 | ₩44,550 | ₩43,250 | ₩43,700 | -1.91% | 7.2만 |
|---|
| 2025.11.21 | ₩45,300 | ₩45,300 | ₩43,975 | ₩44,300 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩45,750 | ₩46,450 | ₩45,400 | ₩46,000 | +0.55% | 5.5만 |
|---|
| 2025.11.19 | ₩44,850 | ₩46,900 | ₩44,200 | ₩45,800 | +2.12% | 11만 |
|---|
| 2025.11.18 | ₩48,250 | ₩48,250 | ₩44,000 | ₩44,950 | -6.84% | 22만 |
|---|
| 2025.11.17 | ₩49,550 | ₩50,600 | ₩47,600 | ₩47,600 | -3.94% | 19.8만 |
|---|
| 2025.11.14 | ₩48,800 | ₩49,750 | ₩47,800 | ₩49,550 | +1.54% | 8만 |
|---|
| 2025.11.13 | ₩48,700 | ₩50,300 | ₩48,450 | ₩48,900 | +0.41% | 12.6만 |
|---|
| 2025.11.12 | ₩48,200 | ₩49,300 | ₩47,550 | ₩48,550 | +0.73% | 10.9만 |
|---|
| 2025.11.11 | ₩48,350 | ₩49,400 | ₩45,400 | ₩47,400 | -1.96% | 11.6만 |
|---|
| 2025.11.10 | ₩48,600 | ₩48,600 | ₩47,250 | ₩48,300 | -0.62% | 10.2만 |
|---|
| 2025.11.07 | ₩48,550 | ₩49,250 | ₩46,950 | ₩48,350 | -0.41% | 11.8만 |
|---|
| 2025.11.06 | ₩49,950 | ₩50,800 | ₩47,950 | ₩49,000 | -1.90% | 10.6만 |
|---|
| 2025.11.05 | ₩50,500 | ₩50,700 | ₩47,650 | ₩49,950 | -1.09% | 17.2만 |
|---|
| 2025.11.04 | ₩50,700 | ₩52,700 | ₩50,000 | ₩50,500 | -0.39% | 18.8만 |
|---|
| 2025.11.03 | ₩50,900 | ₩52,000 | ₩50,300 | ₩50,800 | -0.20% | 11.6만 |
|---|
| 2025.10.31 | ₩50,900 | ₩51,300 | ₩50,000 | ₩50,300 | -1.18% | 8.2만 |
|---|
| 2025.10.30 | ₩50,800 | ₩51,800 | ₩50,300 | ₩50,500 | -0.59% | 10만 |
|---|
| 2025.10.29 | ₩51,400 | ₩51,400 | ₩50,100 | ₩50,800 | -1.17% | 7.5만 |
|---|
| 2025.10.28 | ₩51,900 | ₩52,100 | ₩50,600 | ₩51,400 | -0.96% | 10.6만 |
|---|
| 2025.10.27 | ₩49,250 | ₩51,700 | ₩48,750 | ₩51,500 | +4.57% | 15.8만 |
|---|
| 2025.10.24 | ₩50,200 | ₩50,700 | ₩49,050 | ₩49,250 | -1.89% | 12.6만 |
|---|
| 2025.10.23 | ₩51,000 | ₩51,900 | ₩50,000 | ₩50,100 | -1.76% | 11.6만 |
|---|
| 2025.10.22 | ₩51,000 | ₩51,200 | ₩49,300 | ₩51,000 | 0.00% | 10.5만 |
|---|
| 2025.10.21 | ₩50,200 | ₩51,000 | ₩49,500 | ₩50,500 | +0.60% | 10만 |
|---|
| 2025.10.20 | ₩48,500 | ₩50,800 | ₩48,250 | ₩49,700 | +2.47% | 12.1만 |
|---|
| 2025.10.17 | ₩50,400 | ₩50,900 | ₩47,900 | ₩48,250 | -4.27% | 19.9만 |
|---|
| 2025.10.16 | ₩49,400 | ₩51,100 | ₩48,650 | ₩50,300 | +1.82% | 23.9만 |
|---|
| 2025.10.15 | ₩48,550 | ₩50,100 | ₩48,300 | ₩48,900 | +0.72% | 15.5만 |
|---|
| 2025.10.14 | ₩49,050 | ₩49,750 | ₩47,600 | ₩48,550 | -1.02% | 16.4만 |
|---|
| 2025.10.13 | ₩49,600 | ₩49,850 | ₩48,100 | ₩48,650 | -1.92% | 20.6만 |
|---|
| 2025.10.10 | ₩51,300 | ₩51,300 | ₩49,250 | ₩50,500 | -1.56% | 16.1만 |
|---|