시장 데이터를 불러오는 중
전체 종목
비씨월드제약 과거 주가
200780.KQ · KOSDAQ
주요 제품·사업: 마취통증약, 순환계약, 항생제, 기타처방약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200780.KQ · KOSDAQ
주요 제품·사업: 마취통증약, 순환계약, 항생제, 기타처방약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,080 | ₩3,080 | ₩3,005 | ₩3,020 | -1.95% | 1.4천 |
| 2026.10.07 | ₩3,055 | ₩3,065 | ₩3,030 | ₩3,040 | -0.49% | 4.4천 |
| 2026.10.06 | ₩3,050 | ₩3,060 | ₩3,000 | ₩3,055 | +0.16% | 9.1천 |
| 2026.10.02 | ₩2,990 | ₩3,070 | ₩2,980 | ₩3,050 | +2.01% | 5.3천 |
| 2026.10.01 | ₩3,000 | ₩3,025 | ₩2,985 | ₩3,000 | 0.00% | 3.1천 |
| 2026.09.30 | ₩2,980 | ₩3,065 | ₩2,980 | ₩3,015 | +1.17% | 5.7천 |
| 2026.09.29 | ₩3,020 | ₩3,020 | ₩2,990 | ₩3,000 | -0.66% | 1.2천 |
| 2026.09.28 | ₩3,010 | ₩3,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,965 |
| ₩3,020 |
| +0.33% |
| 3.1천 |
| 2026.09.23 | ₩3,000 | ₩3,070 | ₩2,940 | ₩3,010 | +0.33% | 3천 |
|---|
| 2026.09.22 | ₩2,965 | ₩3,050 | ₩2,950 | ₩3,000 | +1.18% | 7.5천 |
|---|
| 2026.09.21 | ₩2,995 | ₩3,010 | ₩2,940 | ₩2,965 | -1.00% | 6.8천 |
|---|
| 2026.09.18 | ₩3,020 | ₩3,020 | ₩2,995 | ₩2,995 | -0.83% | 2.1천 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,030 | ₩2,990 | ₩3,020 | +0.67% | 2.8천 |
|---|
| 2026.09.16 | ₩3,045 | ₩3,045 | ₩2,990 | ₩3,030 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩3,045 | ₩3,045 | ₩3,000 | ₩3,045 | 0.00% | 3천 |
|---|
| 2026.09.14 | ₩3,015 | ₩3,050 | ₩3,015 | ₩3,045 | +1.00% | 6.4천 |
|---|
| 2026.09.11 | ₩3,010 | ₩3,045 | ₩2,950 | ₩3,040 | +1.00% | 9.3천 |
|---|
| 2026.09.10 | ₩2,930 | ₩3,020 | ₩2,930 | ₩3,010 | +2.73% | 1.8천 |
|---|
| 2026.09.09 | ₩3,010 | ₩3,090 | ₩2,975 | ₩3,020 | +0.33% | 6.2천 |
|---|
| 2026.09.08 | ₩3,010 | ₩3,030 | ₩2,980 | ₩3,015 | +0.17% | 4천 |
|---|
| 2026.09.07 | ₩3,020 | ₩3,035 | ₩3,005 | ₩3,030 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,045 | ₩2,955 | ₩3,020 | -0.82% | 7.7천 |
|---|
| 2026.09.03 | ₩3,065 | ₩3,100 | ₩3,000 | ₩3,045 | -0.65% | 4.9천 |
|---|
| 2026.09.02 | ₩3,110 | ₩3,110 | ₩3,015 | ₩3,065 | -1.45% | 8.9천 |
|---|
| 2026.09.01 | ₩3,030 | ₩3,130 | ₩3,015 | ₩3,110 | +2.64% | 1.7만 |
|---|
| 2026.08.31 | ₩2,980 | ₩3,030 | ₩2,980 | ₩3,030 | +1.68% | 6.6천 |
|---|
| 2026.08.28 | ₩3,015 | ₩3,140 | ₩3,005 | ₩3,020 | +0.17% | 4천 |
|---|
| 2026.08.27 | ₩3,045 | ₩3,045 | ₩2,980 | ₩3,015 | -0.99% | 8.3천 |
|---|
| 2026.08.26 | ₩3,045 | ₩3,165 | ₩2,995 | ₩3,045 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩3,020 | ₩3,050 | ₩2,910 | ₩3,045 | +0.83% | 9.7천 |
|---|
| 2026.08.24 | ₩3,020 | ₩3,165 | ₩2,960 | ₩3,020 | 0.00% | 8.2천 |
|---|
| 2026.08.21 | ₩3,000 | ₩3,075 | ₩2,915 | ₩3,020 | +0.67% | 1.7만 |
|---|
| 2026.08.20 | ₩3,035 | ₩3,060 | ₩3,005 | ₩3,015 | -0.66% | 6.8천 |
|---|
| 2026.08.19 | ₩3,100 | ₩3,155 | ₩3,005 | ₩3,035 | -2.10% | 1.2만 |
|---|
| 2026.08.18 | ₩3,260 | ₩3,260 | ₩3,090 | ₩3,100 | -4.91% | 1.9만 |
|---|
| 2026.08.14 | ₩3,240 | ₩3,320 | ₩3,140 | ₩3,320 | +2.47% | 1.2만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,315 | ₩3,180 | ₩3,240 | +0.93% | 1.1만 |
|---|
| 2026.08.12 | ₩3,325 | ₩3,330 | ₩3,260 | ₩3,275 | -1.50% | 9천 |
|---|
| 2026.08.11 | ₩3,180 | ₩3,350 | ₩3,160 | ₩3,350 | +5.35% | 2.6만 |
|---|
| 2026.08.10 | ₩3,195 | ₩3,235 | ₩3,130 | ₩3,215 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩3,260 | ₩3,345 | ₩3,085 | ₩3,115 | -4.45% | 1.8만 |
|---|
| 2026.08.06 | ₩3,230 | ₩3,360 | ₩3,150 | ₩3,190 | -1.24% | 9.5천 |
|---|
| 2026.08.05 | ₩3,100 | ₩3,330 | ₩3,100 | ₩3,190 | +2.90% | 1.3만 |
|---|
| 2026.08.04 | ₩3,080 | ₩3,200 | ₩2,995 | ₩3,185 | +3.41% | 1.2만 |
|---|
| 2026.08.03 | ₩3,090 | ₩3,120 | ₩3,020 | ₩3,080 | -0.32% | 3.6천 |
|---|
| 2026.07.31 | ₩2,980 | ₩3,090 | ₩2,970 | ₩3,090 | +3.69% | 1.2만 |
|---|
| 2026.07.30 | ₩2,950 | ₩3,000 | ₩2,950 | ₩3,000 | +1.69% | 4.1천 |
|---|
| 2026.07.29 | ₩3,085 | ₩3,085 | ₩2,795 | ₩2,960 | -4.05% | 2.2만 |
|---|
| 2026.07.28 | ₩3,160 | ₩3,160 | ₩2,940 | ₩3,150 | -0.32% | 1.1만 |
|---|
| 2026.07.27 | ₩3,195 | ₩3,200 | ₩3,110 | ₩3,170 | -0.78% | 1.5만 |
|---|
| 2026.07.24 | ₩3,120 | ₩3,345 | ₩3,120 | ₩3,195 | +2.40% | 1만 |
|---|
| 2026.07.23 | ₩3,100 | ₩3,190 | ₩3,100 | ₩3,190 | +2.90% | 3.6천 |
|---|
| 2026.07.22 | ₩3,100 | ₩3,350 | ₩3,100 | ₩3,160 | +1.94% | 7.4천 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,155 | ₩3,100 | ₩3,150 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩3,105 | ₩3,190 | ₩3,045 | ₩3,155 | +1.61% | 7.6천 |
|---|
| 2026.07.16 | ₩3,150 | ₩3,355 | ₩3,112 | ₩3,220 | +2.22% | 2.3만 |
|---|
| 2026.07.15 | ₩3,025 | ₩3,195 | ₩3,025 | ₩3,180 | +5.12% | 2.3천 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,270 | ₩3,050 | ₩3,135 | +1.79% | 2.2만 |
|---|
| 2026.07.13 | ₩3,205 | ₩3,320 | ₩3,135 | ₩3,240 | +1.09% | 1.1만 |
|---|
| 2026.07.10 | ₩3,305 | ₩3,305 | ₩3,095 | ₩3,205 | -3.03% | 2.1만 |
|---|
| 2026.07.09 | ₩3,195 | ₩3,305 | ₩3,120 | ₩3,190 | -0.16% | 2.9만 |
|---|
| 2026.07.08 | ₩3,290 | ₩3,290 | ₩3,035 | ₩3,190 | -3.04% | 2.2만 |
|---|
| 2026.07.07 | ₩3,105 | ₩3,165 | ₩3,030 | ₩3,070 | -1.13% | 4.2천 |
|---|
| 2026.07.06 | ₩3,125 | ₩3,145 | ₩3,070 | ₩3,090 | -1.12% | 1.9천 |
|---|
| 2026.07.03 | ₩3,135 | ₩3,325 | ₩3,040 | ₩3,125 | -0.32% | 1.7만 |
|---|
| 2026.07.02 | ₩3,065 | ₩3,185 | ₩3,025 | ₩3,105 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩3,120 | ₩3,300 | ₩3,092 | ₩3,215 | +3.04% | 1.1만 |
|---|
| 2026.06.30 | ₩3,310 | ₩3,310 | ₩3,180 | ₩3,180 | -3.93% | 7.2천 |
|---|
| 2026.06.29 | ₩3,015 | ₩3,290 | ₩2,980 | ₩3,270 | +8.46% | 1.4만 |
|---|
| 2026.06.26 | ₩3,045 | ₩3,045 | ₩2,890 | ₩3,015 | -0.99% | 3.3만 |
|---|
| 2026.06.25 | ₩3,220 | ₩3,225 | ₩3,025 | ₩3,045 | -5.43% | 7.9천 |
|---|
| 2026.06.24 | ₩3,265 | ₩3,395 | ₩3,070 | ₩3,125 | -4.29% | 6천 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,430 | ₩3,050 | ₩3,115 | -4.74% | 1.7만 |
|---|
| 2026.06.22 | ₩3,370 | ₩3,415 | ₩3,225 | ₩3,270 | -2.97% | 1.7만 |
|---|
| 2026.06.19 | ₩3,420 | ₩3,500 | ₩3,300 | ₩3,370 | -1.46% | 2만 |
|---|
| 2026.06.18 | ₩3,750 | ₩3,750 | ₩3,400 | ₩3,420 | -8.80% | 8.3천 |
|---|
| 2026.06.17 | ₩3,485 | ₩3,795 | ₩3,335 | ₩3,500 | +0.43% | 2.1만 |
|---|
| 2026.06.16 | ₩3,590 | ₩3,590 | ₩3,475 | ₩3,485 | -2.92% | 9.3천 |
|---|
| 2026.06.15 | ₩3,595 | ₩3,730 | ₩3,550 | ₩3,590 | -0.14% | 8천 |
|---|
| 2026.06.12 | ₩3,605 | ₩3,740 | ₩3,555 | ₩3,595 | -0.28% | 9.8천 |
|---|
| 2026.06.11 | ₩3,735 | ₩3,735 | ₩3,205 | ₩3,600 | -3.61% | 1.6만 |
|---|
| 2026.06.10 | ₩3,635 | ₩3,700 | ₩3,440 | ₩3,480 | -4.26% | 1.8만 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,685 | ₩3,435 | ₩3,635 | +3.56% | 2.4만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,580 | ₩3,305 | ₩3,510 | +0.29% | 2.1만 |
|---|
| 2026.06.05 | ₩3,975 | ₩3,975 | ₩3,610 | ₩3,610 | -9.18% | 1.8만 |
|---|
| 2026.06.04 | ₩3,750 | ₩3,857 | ₩3,615 | ₩3,710 | -1.07% | 2만 |
|---|
| 2026.06.02 | ₩3,780 | ₩3,780 | ₩3,552 | ₩3,750 | -0.79% | 2.6만 |
|---|
| 2026.06.01 | ₩3,575 | ₩3,780 | ₩3,575 | ₩3,780 | +5.73% | 3.4만 |
|---|
| 2026.05.29 | ₩3,885 | ₩4,020 | ₩3,625 | ₩3,800 | -2.19% | 2.4만 |
|---|
| 2026.05.28 | ₩4,000 | ₩4,000 | ₩3,725 | ₩3,930 | -1.75% | 2.7만 |
|---|
| 2026.05.27 | ₩4,015 | ₩4,135 | ₩3,965 | ₩4,000 | -0.37% | 1.8만 |
|---|
| 2026.05.26 | ₩4,110 | ₩4,110 | ₩4,025 | ₩4,025 | -2.07% | 1.3만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,125 | ₩4,025 | ₩4,110 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩3,975 | ₩4,115 | ₩3,975 | ₩3,995 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩4,120 | ₩4,120 | ₩3,950 | ₩4,070 | -1.21% | 1.8만 |
|---|
| 2026.05.19 | ₩4,095 | ₩4,150 | ₩4,000 | ₩4,150 | +1.34% | 1.4만 |
|---|
| 2026.05.18 | ₩4,015 | ₩4,160 | ₩3,960 | ₩4,150 | +3.36% | 2.7만 |
|---|
| 2026.05.15 | ₩4,110 | ₩4,110 | ₩3,995 | ₩4,065 | -1.09% | 2.2만 |
|---|
| 2026.05.14 | ₩4,080 | ₩4,125 | ₩4,000 | ₩4,065 | -0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩4,020 | ₩4,185 | ₩4,000 | ₩4,080 | +1.49% | 1.5만 |
|---|
| 2026.05.12 | ₩4,130 | ₩4,130 | ₩3,975 | ₩4,040 | -2.18% | 3.8만 |
|---|
| 2026.05.11 | ₩4,355 | ₩4,355 | ₩4,080 | ₩4,130 | -5.17% | 5.6만 |
|---|
| 2026.05.08 | ₩4,400 | ₩4,425 | ₩4,270 | ₩4,355 | -1.02% | 1.9만 |
|---|
| 2026.05.07 | ₩4,370 | ₩4,435 | ₩4,270 | ₩4,435 | +1.49% | 1.7만 |
|---|
| 2026.05.06 | ₩4,400 | ₩4,430 | ₩4,300 | ₩4,370 | -0.68% | 2.3만 |
|---|
| 2026.05.04 | ₩4,465 | ₩4,470 | ₩4,410 | ₩4,410 | -1.23% | 1.9만 |
|---|
| 2026.04.30 | ₩4,465 | ₩4,475 | ₩4,405 | ₩4,445 | -0.45% | 2만 |
|---|
| 2026.04.29 | ₩4,525 | ₩4,525 | ₩4,450 | ₩4,465 | -1.33% | 1.1만 |
|---|
| 2026.04.28 | ₩4,420 | ₩4,575 | ₩4,420 | ₩4,525 | +2.38% | 1.8만 |
|---|
| 2026.04.27 | ₩4,595 | ₩4,605 | ₩4,450 | ₩4,500 | -2.07% | 3.8만 |
|---|
| 2026.04.24 | ₩4,560 | ₩4,600 | ₩4,530 | ₩4,595 | +0.77% | 2만 |
|---|
| 2026.04.23 | ₩4,625 | ₩4,640 | ₩4,475 | ₩4,540 | -1.84% | 1.7만 |
|---|
| 2026.04.22 | ₩4,710 | ₩4,715 | ₩4,535 | ₩4,630 | -1.70% | 3.2만 |
|---|
| 2026.04.21 | ₩4,900 | ₩4,900 | ₩4,680 | ₩4,715 | -3.78% | 1.3만 |
|---|
| 2026.04.20 | ₩4,885 | ₩4,885 | ₩4,725 | ₩4,780 | -2.15% | 1.4만 |
|---|
| 2026.04.17 | ₩4,685 | ₩4,925 | ₩4,670 | ₩4,885 | +4.27% | 3.3만 |
|---|
| 2026.04.16 | ₩4,605 | ₩4,690 | ₩4,595 | ₩4,685 | +1.74% | 2.7만 |
|---|
| 2026.04.15 | ₩4,630 | ₩4,700 | ₩4,480 | ₩4,605 | -0.54% | 2.5만 |
|---|
| 2026.04.14 | ₩4,440 | ₩4,630 | ₩4,405 | ₩4,565 | +2.82% | 2.8만 |
|---|
| 2026.04.13 | ₩4,335 | ₩4,610 | ₩4,335 | ₩4,435 | +2.31% | 2만 |
|---|
| 2026.04.10 | ₩4,455 | ₩4,600 | ₩4,310 | ₩4,310 | -3.25% | 1.8만 |
|---|
| 2026.04.09 | ₩4,690 | ₩4,690 | ₩4,455 | ₩4,455 | -5.01% | 1.3만 |
|---|
| 2026.04.08 | ₩4,480 | ₩4,630 | ₩4,460 | ₩4,520 | +0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩4,465 | ₩4,580 | ₩4,435 | ₩4,480 | +0.34% | 3천 |
|---|
| 2026.04.06 | ₩4,590 | ₩4,590 | ₩4,265 | ₩4,465 | -2.72% | 9천 |
|---|
| 2026.04.03 | ₩4,540 | ₩4,695 | ₩4,530 | ₩4,585 | +0.99% | 4.6천 |
|---|
| 2026.04.02 | ₩4,575 | ₩4,620 | ₩4,460 | ₩4,540 | -0.77% | 6.7천 |
|---|
| 2026.04.01 | ₩4,620 | ₩4,735 | ₩4,530 | ₩4,580 | -0.87% | 1.5만 |
|---|
| 2026.03.31 | ₩4,650 | ₩4,650 | ₩4,525 | ₩4,545 | -2.26% | 1.3만 |
|---|
| 2026.03.30 | ₩4,820 | ₩4,820 | ₩4,635 | ₩4,650 | -3.53% | 6.8천 |
|---|
| 2026.03.27 | ₩4,670 | ₩4,835 | ₩4,670 | ₩4,820 | +3.21% | 1.2만 |
|---|
| 2026.03.26 | ₩4,880 | ₩4,945 | ₩4,810 | ₩4,865 | -0.31% | 2만 |
|---|
| 2026.03.25 | ₩4,860 | ₩4,900 | ₩4,820 | ₩4,830 | -0.62% | 2.6천 |
|---|
| 2026.03.24 | ₩4,735 | ₩4,805 | ₩4,735 | ₩4,805 | +1.48% | 6.8천 |
|---|
| 2026.03.23 | ₩4,840 | ₩4,845 | ₩4,700 | ₩4,735 | -2.17% | 7.5천 |
|---|
| 2026.03.20 | ₩4,905 | ₩4,990 | ₩4,870 | ₩4,910 | +0.10% | 1.3만 |
|---|
| 2026.03.19 | ₩4,845 | ₩4,965 | ₩4,805 | ₩4,885 | +0.83% | 8.4천 |
|---|
| 2026.03.18 | ₩4,970 | ₩4,970 | ₩4,840 | ₩4,890 | -1.61% | 1.6만 |
|---|
| 2026.03.17 | ₩4,980 | ₩5,090 | ₩4,905 | ₩4,915 | -1.31% | 1.1만 |
|---|
| 2026.03.16 | ₩5,030 | ₩5,030 | ₩4,900 | ₩4,950 | -1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩4,970 | ₩5,100 | ₩4,860 | ₩4,975 | +0.10% | 3.1만 |
|---|
| 2026.03.12 | ₩5,030 | ₩5,170 | ₩4,910 | ₩4,970 | -1.19% | 1.9만 |
|---|
| 2026.03.11 | ₩5,160 | ₩5,190 | ₩4,990 | ₩5,180 | +0.39% | 1.4만 |
|---|
| 2026.03.10 | ₩5,320 | ₩5,320 | ₩5,050 | ₩5,110 | -3.95% | 1.1만 |
|---|
| 2026.03.09 | ₩5,330 | ₩5,330 | ₩4,860 | ₩5,030 | -5.63% | 2.4만 |
|---|
| 2026.03.06 | ₩5,770 | ₩5,770 | ₩5,160 | ₩5,340 | -7.45% | 7.2만 |
|---|
| 2026.03.05 | ₩5,170 | ₩5,800 | ₩5,110 | ₩5,780 | +11.80% | 8.4만 |
|---|
| 2026.03.04 | ₩5,250 | ₩5,560 | ₩4,965 | ₩4,975 | -5.24% | 4.5만 |
|---|
| 2026.03.03 | ₩5,630 | ₩5,680 | ₩5,480 | ₩5,550 | -1.42% | 4.1만 |
|---|
| 2026.02.27 | ₩5,680 | ₩5,780 | ₩5,570 | ₩5,630 | -0.88% | 3만 |
|---|
| 2026.02.26 | ₩5,730 | ₩5,760 | ₩5,570 | ₩5,680 | -0.87% | 5.5만 |
|---|
| 2026.02.25 | ₩5,350 | ₩5,740 | ₩5,350 | ₩5,730 | +7.10% | 8.9만 |
|---|
| 2026.02.24 | ₩5,330 | ₩5,500 | ₩5,220 | ₩5,340 | +0.19% | 4.9만 |
|---|
| 2026.02.23 | ₩5,580 | ₩5,580 | ₩5,090 | ₩5,400 | -3.23% | 4.2만 |
|---|
| 2026.02.20 | ₩5,480 | ₩5,480 | ₩5,350 | ₩5,480 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩5,530 | ₩5,530 | ₩5,250 | ₩5,480 | -0.90% | 4.3만 |
|---|
| 2026.02.13 | ₩5,870 | ₩6,030 | ₩5,290 | ₩5,530 | -5.79% | 10.9만 |
|---|
| 2026.02.12 | ₩5,460 | ₩5,970 | ₩5,460 | ₩5,870 | +7.51% | 15.3만 |
|---|
| 2026.02.11 | ₩5,540 | ₩5,580 | ₩5,320 | ₩5,460 | -1.44% | 7.9만 |
|---|
| 2026.02.10 | ₩5,410 | ₩5,530 | ₩5,350 | ₩5,510 | +1.85% | 2.1만 |
|---|
| 2026.02.09 | ₩5,280 | ₩5,450 | ₩5,150 | ₩5,410 | +2.46% | 2.8만 |
|---|
| 2026.02.06 | ₩5,270 | ₩5,290 | ₩5,110 | ₩5,280 | +0.19% | 1.4만 |
|---|
| 2026.02.05 | ₩5,210 | ₩5,290 | ₩5,030 | ₩5,270 | +1.15% | 2.8만 |
|---|
| 2026.02.04 | ₩4,895 | ₩5,300 | ₩4,895 | ₩5,260 | +7.46% | 4.4만 |
|---|
| 2026.02.03 | ₩4,845 | ₩4,915 | ₩4,820 | ₩4,885 | +0.83% | 8.3천 |
|---|
| 2026.02.02 | ₩4,875 | ₩4,925 | ₩4,805 | ₩4,805 | -1.44% | 1.7만 |
|---|
| 2026.01.30 | ₩4,930 | ₩4,930 | ₩4,790 | ₩4,875 | -1.12% | 1.9만 |
|---|
| 2026.01.29 | ₩5,000 | ₩5,010 | ₩4,900 | ₩4,950 | -1.00% | 1.5만 |
|---|
| 2026.01.28 | ₩5,170 | ₩5,170 | ₩5,000 | ₩5,040 | -2.51% | 2.6만 |
|---|
| 2026.01.27 | ₩4,960 | ₩5,220 | ₩4,860 | ₩5,170 | +4.23% | 3.5만 |
|---|
| 2026.01.26 | ₩4,905 | ₩4,960 | ₩4,810 | ₩4,960 | +1.12% | 1.9만 |
|---|
| 2026.01.23 | ₩4,710 | ₩4,905 | ₩4,655 | ₩4,900 | +4.03% | 8.6천 |
|---|
| 2026.01.22 | ₩4,750 | ₩4,930 | ₩4,595 | ₩4,745 | -0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩4,800 | ₩4,815 | ₩4,695 | ₩4,745 | -1.15% | 8.9천 |
|---|
| 2026.01.20 | ₩4,990 | ₩4,990 | ₩4,805 | ₩4,825 | -3.31% | 9.4천 |
|---|
| 2026.01.19 | ₩4,925 | ₩4,935 | ₩4,820 | ₩4,870 | -1.12% | 5.7천 |
|---|
| 2026.01.16 | ₩4,720 | ₩4,935 | ₩4,690 | ₩4,815 | +2.01% | 9.2천 |
|---|
| 2026.01.15 | ₩4,835 | ₩4,835 | ₩4,655 | ₩4,680 | -3.21% | 1.8만 |
|---|
| 2026.01.14 | ₩4,915 | ₩4,915 | ₩4,835 | ₩4,835 | -1.63% | 1.2만 |
|---|
| 2026.01.13 | ₩5,020 | ₩5,030 | ₩4,930 | ₩4,930 | -1.79% | 1.4만 |
|---|
| 2026.01.12 | ₩5,050 | ₩5,070 | ₩4,945 | ₩5,050 | 0.00% | 1.4만 |
|---|
| 2026.01.09 | ₩4,995 | ₩5,100 | ₩4,990 | ₩5,100 | +2.10% | 6.1천 |
|---|
| 2026.01.08 | ₩4,955 | ₩5,040 | ₩4,940 | ₩5,040 | +1.72% | 7.9천 |
|---|
| 2026.01.07 | ₩5,020 | ₩5,060 | ₩4,995 | ₩4,995 | -0.50% | 6.6천 |
|---|
| 2026.01.06 | ₩5,270 | ₩5,320 | ₩4,995 | ₩5,060 | -3.98% | 2.2만 |
|---|
| 2026.01.05 | ₩5,520 | ₩5,520 | ₩5,200 | ₩5,270 | -4.53% | 1.5만 |
|---|
| 2026.01.02 | ₩5,510 | ₩5,640 | ₩5,390 | ₩5,490 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩5,380 | ₩6,000 | ₩5,160 | ₩5,510 | +2.42% | 10.6만 |
|---|
| 2025.12.29 | ₩4,990 | ₩5,440 | ₩4,985 | ₩5,440 | +9.02% | 2.8만 |
|---|
| 2025.12.26 | ₩5,055 | ₩5,118 | ₩4,955 | ₩5,109 | +1.08% | 2.9만 |
|---|
| 2025.12.24 | ₩5,191 | ₩5,200 | ₩5,045 | ₩5,118 | -1.40% | 1.7만 |
|---|
| 2025.12.23 | ₩5,300 | ₩5,300 | ₩5,218 | ₩5,245 | -1.03% | 1.6만 |
|---|
| 2025.12.22 | ₩5,164 | ₩5,300 | ₩4,955 | ₩5,236 | +1.41% | 4.7만 |
|---|
| 2025.12.19 | ₩5,182 | ₩5,309 | ₩5,100 | ₩5,209 | +0.53% | 3만 |
|---|
| 2025.12.18 | ₩5,018 | ₩5,182 | ₩4,945 | ₩5,182 | +3.26% | 3.8만 |
|---|
| 2025.12.17 | ₩4,827 | ₩5,045 | ₩4,818 | ₩4,982 | +3.20% | 3.6만 |
|---|
| 2025.12.16 | ₩4,818 | ₩4,918 | ₩4,745 | ₩4,864 | +0.94% | 2.2만 |
|---|
| 2025.12.15 | ₩4,827 | ₩4,864 | ₩4,700 | ₩4,773 | -1.13% | 2.3만 |
|---|
| 2025.12.12 | ₩4,455 | ₩4,864 | ₩4,455 | ₩4,864 | +9.18% | 10.9만 |
|---|
| 2025.12.11 | ₩4,332 | ₩4,445 | ₩4,277 | ₩4,432 | +2.31% | 2.1만 |
|---|
| 2025.12.10 | ₩4,382 | ₩4,382 | ₩4,282 | ₩4,332 | -1.14% | 1.3만 |
|---|
| 2025.12.09 | ₩4,232 | ₩4,364 | ₩4,232 | ₩4,314 | +1.93% | 3.3만 |
|---|
| 2025.12.08 | ₩4,191 | ₩4,345 | ₩4,191 | ₩4,232 | +0.98% | 7.1천 |
|---|
| 2025.12.05 | ₩4,264 | ₩4,305 | ₩4,227 | ₩4,264 | 0.00% | 5.9천 |
|---|
| 2025.12.04 | ₩4,218 | ₩4,327 | ₩4,141 | ₩4,264 | +1.08% | 1.9만 |
|---|
| 2025.12.03 | ₩4,309 | ₩4,309 | ₩4,091 | ₩4,136 | -4.01% | 1.6만 |
|---|
| 2025.12.02 | ₩4,191 | ₩4,191 | ₩4,105 | ₩4,155 | -0.87% | 2.7천 |
|---|
| 2025.12.01 | ₩4,191 | ₩4,191 | ₩4,127 | ₩4,164 | -0.65% | 4.8천 |
|---|
| 2025.11.28 | ₩4,095 | ₩4,155 | ₩4,055 | ₩4,141 | +1.11% | 9.7천 |
|---|
| 2025.11.27 | ₩4,068 | ₩4,164 | ₩4,064 | ₩4,095 | +0.67% | 7.9천 |
|---|
| 2025.11.26 | ₩3,955 | ₩4,118 | ₩3,918 | ₩4,109 | +3.91% | 8.5천 |
|---|
| 2025.11.25 | ₩4,268 | ₩4,268 | ₩3,918 | ₩3,918 | -8.20% | 1.1만 |
|---|
| 2025.11.24 | ₩4,109 | ₩4,259 | ₩4,018 | ₩4,018 | -2.21% | 2만 |
|---|
| 2025.11.21 | ₩4,259 | ₩4,259 | ₩4,036 | ₩4,136 | -2.88% | 1.2만 |
|---|
| 2025.11.20 | ₩4,150 | ₩4,245 | ₩4,123 | ₩4,186 | +0.88% | 9천 |
|---|
| 2025.11.19 | ₩4,273 | ₩4,273 | ₩4,150 | ₩4,150 | -2.87% | 5.6천 |
|---|
| 2025.11.18 | ₩4,409 | ₩4,500 | ₩4,091 | ₩4,159 | -5.67% | 2.5만 |
|---|
| 2025.11.17 | ₩4,295 | ₩4,336 | ₩4,227 | ₩4,232 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩4,282 | ₩4,341 | ₩4,273 | ₩4,295 | +0.32% | 1.9만 |
|---|
| 2025.11.13 | ₩4,264 | ₩4,345 | ₩4,264 | ₩4,305 | +0.96% | 2만 |
|---|
| 2025.11.12 | ₩4,318 | ₩4,318 | ₩4,232 | ₩4,291 | -0.63% | 4.1천 |
|---|
| 2025.11.11 | ₩4,305 | ₩4,305 | ₩4,236 | ₩4,255 | -1.16% | 3.1천 |
|---|
| 2025.11.10 | ₩4,245 | ₩4,318 | ₩4,245 | ₩4,273 | +0.64% | 1만 |
|---|
| 2025.11.07 | ₩4,223 | ₩4,273 | ₩4,218 | ₩4,245 | +0.54% | 5.9만 |
|---|
| 2025.11.06 | ₩4,214 | ₩4,327 | ₩4,177 | ₩4,223 | +0.22% | 1만 |
|---|
| 2025.11.05 | ₩4,309 | ₩4,309 | ₩4,200 | ₩4,214 | -2.22% | 5.4천 |
|---|
| 2025.11.04 | ₩4,245 | ₩4,286 | ₩4,223 | ₩4,255 | +0.21% | 7.4천 |
|---|
| 2025.11.03 | ₩4,273 | ₩4,300 | ₩4,177 | ₩4,218 | -1.28% | 1.4만 |
|---|
| 2025.10.31 | ₩4,164 | ₩4,245 | ₩4,136 | ₩4,245 | +1.97% | 6.7천 |
|---|
| 2025.10.30 | ₩4,218 | ₩4,218 | ₩4,127 | ₩4,182 | -0.86% | 1.4만 |
|---|
| 2025.10.29 | ₩4,214 | ₩4,259 | ₩4,195 | ₩4,218 | +0.11% | 6.5천 |
|---|
| 2025.10.28 | ₩4,245 | ₩4,259 | ₩4,114 | ₩4,223 | -0.54% | 9.8천 |
|---|
| 2025.10.27 | ₩4,250 | ₩4,255 | ₩4,195 | ₩4,209 | -0.96% | 1.2만 |
|---|
| 2025.10.24 | ₩4,264 | ₩4,268 | ₩4,223 | ₩4,250 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩4,300 | ₩4,364 | ₩4,245 | ₩4,264 | -0.85% | 4.1천 |
|---|
| 2025.10.22 | ₩4,295 | ₩4,323 | ₩4,145 | ₩4,300 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩4,318 | ₩4,318 | ₩4,259 | ₩4,295 | -0.53% | 1.2만 |
|---|
| 2025.10.20 | ₩4,318 | ₩4,323 | ₩4,264 | ₩4,318 | 0.00% | 9.4천 |
|---|
| 2025.10.17 | ₩4,318 | ₩4,327 | ₩4,264 | ₩4,318 | 0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩4,309 | ₩4,318 | ₩4,282 | ₩4,318 | +0.21% | 1.1만 |
|---|
| 2025.10.15 | ₩4,314 | ₩4,318 | ₩4,286 | ₩4,309 | -0.11% | 1.1만 |
|---|
| 2025.10.14 | ₩4,359 | ₩4,359 | ₩4,291 | ₩4,318 | -0.94% | 1.2만 |
|---|
| 2025.10.13 | ₩4,323 | ₩4,364 | ₩4,291 | ₩4,318 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩4,318 | ₩4,341 | ₩4,277 | ₩4,323 | +0.11% | 2.6만 |
|---|