시장 데이터를 불러오는 중
전체 종목
지엘팜텍 과거 주가
204840.KQ · KOSDAQ
주요 제품·사업: 의약품 연구개발업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
204840.KQ · KOSDAQ
주요 제품·사업: 의약품 연구개발업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,140 | ₩4,245 | ₩4,050 | ₩4,200 | +1.45% | 2.5만 |
| 2026.10.07 | ₩4,150 | ₩4,195 | ₩4,035 | ₩4,140 | -0.24% | 2.1만 |
| 2026.10.06 | ₩4,240 | ₩4,400 | ₩4,095 | ₩4,150 | -2.12% | 2.9만 |
| 2026.10.02 | ₩4,255 | ₩4,305 | ₩4,170 | ₩4,200 | -1.29% | 2.3만 |
| 2026.10.01 | ₩4,305 | ₩4,325 | ₩4,220 | ₩4,260 | -1.05% | 1.5만 |
| 2026.09.30 | ₩4,230 | ₩4,395 | ₩4,165 | ₩4,310 | +1.89% | 1.5만 |
| 2026.09.29 | ₩4,430 | ₩4,430 | ₩4,165 | ₩4,215 | -4.85% | 3.4만 |
| 2026.09.28 | ₩4,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,250 |
| ₩4,325 |
| +0.93% |
| 2만 |
| 2026.09.23 | ₩4,460 | ₩4,465 | ₩4,300 | ₩4,320 | -3.14% | 4.6만 |
|---|
| 2026.09.22 | ₩4,550 | ₩4,550 | ₩4,300 | ₩4,460 | -1.98% | 3.6만 |
|---|
| 2026.09.21 | ₩4,510 | ₩4,580 | ₩4,415 | ₩4,460 | -1.11% | 3.2만 |
|---|
| 2026.09.18 | ₩4,495 | ₩4,565 | ₩4,430 | ₩4,560 | +1.45% | 1.9만 |
|---|
| 2026.09.17 | ₩4,500 | ₩4,570 | ₩4,450 | ₩4,540 | +0.89% | 3.2만 |
|---|
| 2026.09.16 | ₩4,600 | ₩4,635 | ₩4,445 | ₩4,545 | -1.20% | 3.1만 |
|---|
| 2026.09.15 | ₩4,690 | ₩4,740 | ₩4,440 | ₩4,600 | -1.92% | 6.4만 |
|---|
| 2026.09.14 | ₩4,640 | ₩4,710 | ₩4,505 | ₩4,540 | -2.16% | 5.3만 |
|---|
| 2026.09.11 | ₩4,585 | ₩4,700 | ₩4,440 | ₩4,680 | +2.07% | 8.5만 |
|---|
| 2026.09.10 | ₩4,900 | ₩4,960 | ₩4,565 | ₩4,685 | -4.39% | 17.9만 |
|---|
| 2026.09.09 | ₩5,870 | ₩5,870 | ₩4,970 | ₩4,990 | -14.99% | 58.7만 |
|---|
| 2026.09.08 | ₩5,950 | ₩5,950 | ₩5,460 | ₩5,780 | -2.86% | 18.1만 |
|---|
| 2026.09.07 | ₩5,320 | ₩5,730 | ₩5,210 | ₩5,730 | +7.71% | 13.5만 |
|---|
| 2026.09.04 | ₩5,300 | ₩5,380 | ₩5,060 | ₩5,300 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩5,050 | ₩5,450 | ₩4,980 | ₩5,280 | +4.55% | 10.4만 |
|---|
| 2026.09.02 | ₩4,730 | ₩5,140 | ₩4,730 | ₩5,050 | +6.77% | 9.2만 |
|---|
| 2026.09.01 | ₩4,810 | ₩4,955 | ₩4,735 | ₩4,800 | -0.21% | 1.8만 |
|---|
| 2026.08.31 | ₩4,805 | ₩4,950 | ₩4,630 | ₩4,810 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩4,605 | ₩4,780 | ₩4,535 | ₩4,760 | +3.37% | 5.3만 |
|---|
| 2026.08.27 | ₩4,600 | ₩4,655 | ₩4,445 | ₩4,605 | +0.11% | 2.8만 |
|---|
| 2026.08.26 | ₩4,555 | ₩4,695 | ₩4,470 | ₩4,570 | +0.33% | 3.7만 |
|---|
| 2026.08.25 | ₩4,170 | ₩4,565 | ₩4,160 | ₩4,565 | +9.47% | 8.2만 |
|---|
| 2026.08.24 | ₩4,140 | ₩4,390 | ₩4,105 | ₩4,230 | +2.17% | 12.3만 |
|---|
| 2026.08.21 | ₩4,015 | ₩5,160 | ₩3,905 | ₩4,205 | +4.73% | 73.2만 |
|---|
| 2026.08.20 | ₩3,960 | ₩4,040 | ₩3,865 | ₩4,015 | +1.39% | 2.5만 |
|---|
| 2026.08.19 | ₩3,995 | ₩4,000 | ₩3,760 | ₩3,920 | -1.88% | 3.3만 |
|---|
| 2026.08.18 | ₩4,120 | ₩4,125 | ₩3,990 | ₩3,995 | -3.03% | 2.3만 |
|---|
| 2026.08.14 | ₩4,270 | ₩4,270 | ₩4,055 | ₩4,120 | -3.51% | 2.2만 |
|---|
| 2026.08.13 | ₩4,145 | ₩4,190 | ₩4,020 | ₩4,140 | -0.12% | 3.5만 |
|---|
| 2026.08.12 | ₩4,265 | ₩4,275 | ₩4,040 | ₩4,145 | -2.81% | 5.6만 |
|---|
| 2026.08.11 | ₩4,415 | ₩5,200 | ₩4,125 | ₩4,230 | -4.19% | 34.9만 |
|---|
| 2026.08.10 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,975 | ₩4,345 | ₩3,900 | ₩4,070 | +2.39% | 5.4만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,400 | ₩3,995 | ₩4,065 | -1.57% | 5.1만 |
|---|
| 2026.07.14 | ₩4,360 | ₩4,675 | ₩3,985 | ₩4,130 | -5.28% | 16.9만 |
|---|
| 2026.07.13 | ₩4,210 | ₩4,400 | ₩4,030 | ₩4,120 | -2.14% | 1.9만 |
|---|
| 2026.07.10 | ₩4,200 | ₩4,400 | ₩4,075 | ₩4,210 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩4,250 | ₩4,250 | ₩4,065 | ₩4,085 | -3.88% | 6.8천 |
|---|
| 2026.07.08 | ₩3,995 | ₩4,150 | ₩3,935 | ₩4,000 | +0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩4,320 | ₩4,320 | ₩3,965 | ₩3,995 | -7.52% | 1.2만 |
|---|
| 2026.07.06 | ₩4,120 | ₩4,345 | ₩4,010 | ₩4,115 | -0.12% | 3.5천 |
|---|
| 2026.07.03 | ₩4,010 | ₩4,250 | ₩3,960 | ₩4,120 | +2.74% | 3.2만 |
|---|
| 2026.07.02 | ₩4,150 | ₩4,490 | ₩4,060 | ₩4,065 | -2.05% | 1.2만 |
|---|
| 2026.07.01 | ₩4,155 | ₩4,550 | ₩3,950 | ₩4,150 | -0.12% | 1.3만 |
|---|
| 2026.06.30 | ₩4,350 | ₩4,365 | ₩3,965 | ₩4,155 | -4.48% | 1.2만 |
|---|
| 2026.06.29 | ₩3,900 | ₩4,215 | ₩3,900 | ₩4,120 | +5.64% | 1.4만 |
|---|
| 2026.06.26 | ₩4,105 | ₩4,140 | ₩3,890 | ₩3,900 | -4.99% | 5.3만 |
|---|
| 2026.06.25 | ₩4,250 | ₩4,255 | ₩4,100 | ₩4,100 | -3.53% | 3만 |
|---|
| 2026.06.24 | ₩4,320 | ₩4,350 | ₩4,145 | ₩4,230 | -2.08% | 3.2만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,500 | ₩4,150 | ₩4,355 | -3.22% | 5.5만 |
|---|
| 2026.06.22 | ₩4,520 | ₩4,520 | ₩4,185 | ₩4,390 | -2.88% | 3.1만 |
|---|
| 2026.06.19 | ₩4,585 | ₩4,585 | ₩4,325 | ₩4,495 | -1.96% | 1.7만 |
|---|
| 2026.06.18 | ₩4,585 | ₩4,585 | ₩4,375 | ₩4,540 | -0.98% | 1.3만 |
|---|
| 2026.06.17 | ₩4,435 | ₩4,595 | ₩4,435 | ₩4,540 | +2.37% | 1.1만 |
|---|
| 2026.06.16 | ₩4,450 | ₩4,490 | ₩4,410 | ₩4,475 | +0.56% | 7.4천 |
|---|
| 2026.06.15 | ₩4,425 | ₩4,620 | ₩4,300 | ₩4,450 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩4,450 | ₩4,670 | ₩4,360 | ₩4,450 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,540 | ₩4,540 | ₩4,285 | ₩4,450 | -1.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,575 | ₩4,600 | ₩4,270 | ₩4,500 | -1.64% | 3.4만 |
|---|
| 2026.06.09 | ₩4,455 | ₩4,575 | ₩4,345 | ₩4,530 | +1.68% | 3.3만 |
|---|
| 2026.06.08 | ₩4,395 | ₩4,515 | ₩4,240 | ₩4,425 | +0.68% | 3.2만 |
|---|
| 2026.06.05 | ₩4,575 | ₩4,630 | ₩4,400 | ₩4,540 | -0.77% | 2.4만 |
|---|
| 2026.06.04 | ₩4,620 | ₩4,680 | ₩4,470 | ₩4,550 | -1.52% | 1.8만 |
|---|
| 2026.06.02 | ₩4,620 | ₩4,620 | ₩4,355 | ₩4,575 | -0.97% | 4만 |
|---|
| 2026.06.01 | ₩4,775 | ₩4,775 | ₩4,495 | ₩4,620 | -3.25% | 6.5만 |
|---|
| 2026.05.29 | ₩4,900 | ₩5,035 | ₩4,650 | ₩4,775 | -2.55% | 4만 |
|---|
| 2026.05.28 | ₩4,760 | ₩4,930 | ₩4,500 | ₩4,860 | +2.10% | 5만 |
|---|
| 2026.05.27 | ₩4,850 | ₩4,870 | ₩4,680 | ₩4,760 | -1.86% | 5.1만 |
|---|
| 2026.05.26 | ₩4,850 | ₩4,995 | ₩4,450 | ₩4,750 | -2.06% | 4.5만 |
|---|
| 2026.05.22 | ₩4,695 | ₩5,000 | ₩4,580 | ₩4,850 | +3.30% | 2.8만 |
|---|
| 2026.05.21 | ₩4,715 | ₩4,760 | ₩4,585 | ₩4,650 | -1.38% | 4.2만 |
|---|
| 2026.05.20 | ₩4,760 | ₩4,760 | ₩4,465 | ₩4,670 | -1.89% | 4.5만 |
|---|
| 2026.05.19 | ₩4,790 | ₩4,855 | ₩4,645 | ₩4,760 | -0.63% | 4.7만 |
|---|
| 2026.05.18 | ₩4,740 | ₩4,875 | ₩4,730 | ₩4,790 | +1.05% | 3.1만 |
|---|
| 2026.05.15 | ₩4,890 | ₩4,890 | ₩4,730 | ₩4,740 | -3.07% | 6.4만 |
|---|
| 2026.05.14 | ₩5,000 | ₩5,075 | ₩4,825 | ₩4,890 | -2.20% | 5.5만 |
|---|
| 2026.05.13 | ₩4,840 | ₩5,025 | ₩4,840 | ₩5,000 | +3.31% | 4.4만 |
|---|
| 2026.05.12 | ₩4,890 | ₩4,935 | ₩4,740 | ₩4,795 | -1.94% | 7.6만 |
|---|
| 2026.05.11 | ₩5,000 | ₩5,135 | ₩4,865 | ₩4,890 | -2.20% | 7만 |
|---|
| 2026.05.08 | ₩4,945 | ₩5,100 | ₩4,910 | ₩5,000 | +1.11% | 2.9만 |
|---|
| 2026.05.07 | ₩5,065 | ₩5,070 | ₩4,925 | ₩4,950 | -2.27% | 6.8만 |
|---|
| 2026.05.06 | ₩5,170 | ₩5,170 | ₩4,880 | ₩5,065 | -2.03% | 14.6만 |
|---|
| 2026.05.04 | ₩5,260 | ₩5,265 | ₩5,105 | ₩5,170 | -1.71% | 4.8만 |
|---|
| 2026.04.30 | ₩5,290 | ₩5,320 | ₩5,225 | ₩5,225 | -1.23% | 2.2만 |
|---|
| 2026.04.29 | ₩5,290 | ₩5,395 | ₩5,250 | ₩5,285 | -0.09% | 2.7만 |
|---|
| 2026.04.28 | ₩5,310 | ₩5,425 | ₩5,025 | ₩5,325 | +0.28% | 3.2만 |
|---|
| 2026.04.27 | ₩5,300 | ₩5,380 | ₩5,225 | ₩5,310 | +0.19% | 3.9만 |
|---|
| 2026.04.24 | ₩5,260 | ₩5,260 | ₩5,150 | ₩5,250 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩5,260 | ₩5,415 | ₩5,210 | ₩5,260 | 0.00% | 3.2만 |
|---|
| 2026.04.22 | ₩5,300 | ₩5,340 | ₩5,205 | ₩5,260 | -0.75% | 2.2만 |
|---|
| 2026.04.21 | ₩5,345 | ₩5,385 | ₩5,290 | ₩5,300 | -0.84% | 3.9만 |
|---|
| 2026.04.20 | ₩5,570 | ₩5,590 | ₩5,360 | ₩5,395 | -3.14% | 3.6만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,575 | ₩5,345 | ₩5,570 | +3.15% | 5.9만 |
|---|
| 2026.04.16 | ₩5,375 | ₩5,400 | ₩5,310 | ₩5,400 | +0.47% | 4.2만 |
|---|
| 2026.04.15 | ₩5,365 | ₩5,450 | ₩5,250 | ₩5,375 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩5,175 | ₩5,420 | ₩5,120 | ₩5,365 | +3.67% | 3.3만 |
|---|
| 2026.04.13 | ₩5,170 | ₩5,175 | ₩5,090 | ₩5,175 | +0.10% | 3만 |
|---|
| 2026.04.10 | ₩5,190 | ₩5,190 | ₩5,075 | ₩5,175 | -0.29% | 2.6만 |
|---|
| 2026.04.09 | ₩5,185 | ₩5,185 | ₩5,050 | ₩5,140 | -0.87% | 2.2만 |
|---|
| 2026.04.08 | ₩5,165 | ₩5,195 | ₩5,100 | ₩5,135 | -0.58% | 2.4만 |
|---|
| 2026.04.07 | ₩5,165 | ₩5,165 | ₩5,080 | ₩5,115 | -0.97% | 1.8만 |
|---|
| 2026.04.06 | ₩5,290 | ₩5,290 | ₩5,005 | ₩5,150 | -2.65% | 3.8만 |
|---|
| 2026.04.03 | ₩5,150 | ₩5,340 | ₩5,110 | ₩5,265 | +2.23% | 4만 |
|---|
| 2026.04.02 | ₩5,185 | ₩5,225 | ₩5,015 | ₩5,110 | -1.45% | 6만 |
|---|
| 2026.04.01 | ₩5,200 | ₩5,385 | ₩5,060 | ₩5,185 | -0.29% | 8.1만 |
|---|
| 2026.03.31 | ₩5,260 | ₩5,260 | ₩5,120 | ₩5,200 | -1.14% | 3.2만 |
|---|
| 2026.03.30 | ₩5,335 | ₩5,335 | ₩5,180 | ₩5,280 | -1.03% | 4.6만 |
|---|
| 2026.03.27 | ₩5,305 | ₩5,450 | ₩5,235 | ₩5,420 | +2.17% | 3.2만 |
|---|
| 2026.03.26 | ₩5,445 | ₩5,450 | ₩5,315 | ₩5,350 | -1.74% | 2.3만 |
|---|
| 2026.03.25 | ₩5,290 | ₩5,460 | ₩5,250 | ₩5,450 | +3.02% | 3.5만 |
|---|
| 2026.03.24 | ₩5,250 | ₩5,365 | ₩5,215 | ₩5,290 | +0.76% | 2.5만 |
|---|
| 2026.03.23 | ₩5,450 | ₩5,450 | ₩5,200 | ₩5,200 | -4.59% | 6.8만 |
|---|
| 2026.03.20 | ₩5,575 | ₩5,575 | ₩5,405 | ₩5,465 | -1.97% | 2.7만 |
|---|
| 2026.03.19 | ₩5,480 | ₩5,610 | ₩5,420 | ₩5,510 | +0.55% | 6.7만 |
|---|
| 2026.03.18 | ₩5,355 | ₩5,495 | ₩5,355 | ₩5,415 | +1.12% | 3.4만 |
|---|
| 2026.03.17 | ₩5,435 | ₩5,555 | ₩5,305 | ₩5,450 | +0.28% | 3.6만 |
|---|
| 2026.03.16 | ₩5,500 | ₩5,575 | ₩5,355 | ₩5,440 | -1.09% | 4.7만 |
|---|
| 2026.03.13 | ₩5,500 | ₩5,575 | ₩5,360 | ₩5,475 | -0.45% | 4.1만 |
|---|
| 2026.03.12 | ₩5,365 | ₩5,550 | ₩5,360 | ₩5,505 | +2.61% | 3만 |
|---|
| 2026.03.11 | ₩5,390 | ₩5,440 | ₩5,320 | ₩5,360 | -0.56% | 4.6만 |
|---|
| 2026.03.10 | ₩5,495 | ₩5,495 | ₩5,300 | ₩5,340 | -2.82% | 2.9만 |
|---|
| 2026.03.09 | ₩5,420 | ₩5,420 | ₩5,100 | ₩5,200 | -4.06% | 5.9만 |
|---|
| 2026.03.06 | ₩5,425 | ₩5,475 | ₩5,260 | ₩5,425 | 0.00% | 3.6만 |
|---|
| 2026.03.05 | ₩5,045 | ₩5,470 | ₩5,045 | ₩5,425 | +7.53% | 4.8만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,500 | ₩5,000 | ₩5,040 | -8.36% | 16.3만 |
|---|
| 2026.03.03 | ₩5,385 | ₩5,690 | ₩5,315 | ₩5,500 | +2.14% | 9.3만 |
|---|
| 2026.02.27 | ₩5,550 | ₩5,725 | ₩5,415 | ₩5,425 | -2.25% | 6.2만 |
|---|
| 2026.02.26 | ₩5,740 | ₩5,875 | ₩5,515 | ₩5,550 | -3.31% | 11.1만 |
|---|
| 2026.02.25 | ₩5,720 | ₩5,975 | ₩5,685 | ₩5,740 | +0.35% | 9만 |
|---|
| 2026.02.24 | ₩5,715 | ₩5,735 | ₩5,595 | ₩5,720 | +0.09% | 6.6만 |
|---|
| 2026.02.23 | ₩5,425 | ₩5,705 | ₩5,415 | ₩5,690 | +4.88% | 8.3만 |
|---|
| 2026.02.20 | ₩5,490 | ₩5,535 | ₩5,400 | ₩5,415 | -1.37% | 5.7만 |
|---|
| 2026.02.19 | ₩5,450 | ₩5,615 | ₩5,415 | ₩5,485 | +0.64% | 4.5만 |
|---|
| 2026.02.13 | ₩5,535 | ₩5,635 | ₩5,450 | ₩5,500 | -0.63% | 6.7만 |
|---|
| 2026.02.12 | ₩5,480 | ₩5,825 | ₩5,425 | ₩5,650 | +3.10% | 6.1만 |
|---|
| 2026.02.11 | ₩5,455 | ₩5,530 | ₩5,415 | ₩5,480 | +0.46% | 5만 |
|---|
| 2026.02.10 | ₩5,685 | ₩5,710 | ₩5,455 | ₩5,460 | -3.96% | 8.2만 |
|---|
| 2026.02.09 | ₩5,450 | ₩5,820 | ₩5,290 | ₩5,685 | +4.31% | 16.1만 |
|---|
| 2026.02.06 | ₩5,590 | ₩5,590 | ₩5,210 | ₩5,430 | -2.86% | 9.9만 |
|---|
| 2026.02.05 | ₩5,390 | ₩5,675 | ₩5,255 | ₩5,535 | +2.69% | 14.9만 |
|---|
| 2026.02.04 | ₩5,365 | ₩5,545 | ₩5,315 | ₩5,390 | +0.47% | 5.7만 |
|---|
| 2026.02.03 | ₩5,245 | ₩5,325 | ₩5,170 | ₩5,315 | +1.33% | 4.8만 |
|---|
| 2026.02.02 | ₩5,295 | ₩5,295 | ₩5,085 | ₩5,100 | -3.68% | 9.6만 |
|---|
| 2026.01.30 | ₩5,360 | ₩5,400 | ₩5,050 | ₩5,250 | -2.05% | 7.9만 |
|---|
| 2026.01.29 | ₩5,375 | ₩5,445 | ₩5,250 | ₩5,360 | -0.28% | 4.5만 |
|---|
| 2026.01.28 | ₩5,450 | ₩5,500 | ₩5,330 | ₩5,375 | -1.38% | 7.3만 |
|---|
| 2026.01.27 | ₩5,410 | ₩5,500 | ₩5,325 | ₩5,445 | +0.65% | 5.4만 |
|---|
| 2026.01.26 | ₩5,225 | ₩5,445 | ₩5,225 | ₩5,375 | +2.87% | 6.1만 |
|---|
| 2026.01.23 | ₩5,155 | ₩5,300 | ₩5,095 | ₩5,225 | +1.36% | 4.6만 |
|---|
| 2026.01.22 | ₩5,090 | ₩5,205 | ₩5,060 | ₩5,155 | +1.28% | 6.1만 |
|---|
| 2026.01.21 | ₩5,165 | ₩5,200 | ₩5,055 | ₩5,080 | -1.65% | 8.7만 |
|---|
| 2026.01.20 | ₩5,185 | ₩5,315 | ₩5,065 | ₩5,215 | +0.58% | 14만 |
|---|
| 2026.01.19 | ₩5,325 | ₩5,390 | ₩5,175 | ₩5,215 | -2.07% | 6.2만 |
|---|
| 2026.01.16 | ₩5,370 | ₩5,480 | ₩5,235 | ₩5,325 | -0.84% | 5.6만 |
|---|
| 2026.01.15 | ₩5,245 | ₩5,370 | ₩5,185 | ₩5,370 | +2.38% | 3.5만 |
|---|
| 2026.01.14 | ₩5,205 | ₩5,295 | ₩5,190 | ₩5,240 | +0.67% | 1.6만 |
|---|
| 2026.01.13 | ₩5,265 | ₩5,330 | ₩5,175 | ₩5,240 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩5,200 | ₩5,315 | ₩5,150 | ₩5,265 | +1.25% | 2.5만 |
|---|
| 2026.01.09 | ₩5,235 | ₩5,275 | ₩5,140 | ₩5,190 | -0.86% | 4만 |
|---|
| 2026.01.08 | ₩5,415 | ₩5,415 | ₩5,200 | ₩5,235 | -3.32% | 7.8만 |
|---|
| 2026.01.07 | ₩5,375 | ₩5,420 | ₩5,335 | ₩5,350 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩5,500 | ₩5,525 | ₩5,315 | ₩5,355 | -2.64% | 8.8만 |
|---|
| 2026.01.05 | ₩5,465 | ₩5,540 | ₩5,375 | ₩5,430 | -0.64% | 5.6만 |
|---|
| 2026.01.02 | ₩5,445 | ₩5,665 | ₩5,350 | ₩5,465 | +0.37% | 6.8만 |
|---|
| 2025.12.30 | ₩5,610 | ₩5,610 | ₩5,280 | ₩5,455 | -2.76% | 6.2만 |
|---|
| 2025.12.29 | ₩5,535 | ₩5,815 | ₩5,525 | ₩5,610 | +1.36% | 9.6만 |
|---|
| 2025.12.26 | ₩5,700 | ₩5,700 | ₩5,415 | ₩5,495 | -3.60% | 16.6만 |
|---|
| 2025.12.24 | ₩5,950 | ₩5,950 | ₩5,580 | ₩5,640 | -5.21% | 22.4만 |
|---|
| 2025.12.23 | ₩5,950 | ₩5,995 | ₩5,800 | ₩5,815 | -2.27% | 4.6만 |
|---|
| 2025.12.22 | ₩6,050 | ₩6,145 | ₩5,850 | ₩5,900 | -2.48% | 3.6만 |
|---|
| 2025.12.19 | ₩5,900 | ₩6,040 | ₩5,850 | ₩5,965 | +1.10% | 3.5만 |
|---|
| 2025.12.18 | ₩5,985 | ₩6,065 | ₩5,825 | ₩5,900 | -1.42% | 4만 |
|---|
| 2025.12.17 | ₩6,150 | ₩6,150 | ₩5,750 | ₩5,985 | -2.68% | 3.3만 |
|---|
| 2025.12.16 | ₩6,235 | ₩6,270 | ₩6,055 | ₩6,080 | -2.49% | 2.5만 |
|---|
| 2025.12.15 | ₩6,120 | ₩6,280 | ₩6,110 | ₩6,220 | +1.63% | 2.9만 |
|---|
| 2025.12.12 | ₩6,285 | ₩6,300 | ₩6,115 | ₩6,225 | -0.95% | 5.9만 |
|---|
| 2025.12.11 | ₩6,305 | ₩6,415 | ₩6,175 | ₩6,280 | -0.40% | 4.8만 |
|---|
| 2025.12.10 | ₩6,370 | ₩6,410 | ₩6,215 | ₩6,300 | -1.10% | 7.5만 |
|---|
| 2025.12.09 | ₩6,175 | ₩6,410 | ₩5,945 | ₩6,370 | +3.16% | 8.1만 |
|---|
| 2025.12.08 | ₩6,150 | ₩6,185 | ₩5,925 | ₩6,065 | -1.38% | 4.5만 |
|---|
| 2025.12.05 | ₩6,155 | ₩6,155 | ₩5,990 | ₩6,120 | -0.57% | 3.3만 |
|---|
| 2025.12.04 | ₩6,215 | ₩6,245 | ₩6,100 | ₩6,155 | -0.97% | 2.6만 |
|---|
| 2025.12.03 | ₩6,445 | ₩6,445 | ₩6,225 | ₩6,225 | -3.41% | 2.5만 |
|---|
| 2025.12.02 | ₩6,400 | ₩6,400 | ₩6,260 | ₩6,345 | -0.86% | 2.6만 |
|---|
| 2025.12.01 | ₩6,215 | ₩6,555 | ₩6,215 | ₩6,360 | +2.33% | 11.3만 |
|---|
| 2025.11.28 | ₩5,900 | ₩6,280 | ₩5,875 | ₩6,190 | +4.92% | 8.9만 |
|---|
| 2025.11.27 | ₩5,840 | ₩5,970 | ₩5,750 | ₩5,900 | +1.03% | 2.2만 |
|---|
| 2025.11.26 | ₩5,770 | ₩5,910 | ₩5,770 | ₩5,840 | +1.21% | 2만 |
|---|
| 2025.11.25 | ₩5,765 | ₩5,870 | ₩5,700 | ₩5,770 | +0.09% | 2.8만 |
|---|
| 2025.11.24 | ₩5,880 | ₩5,995 | ₩5,755 | ₩5,765 | -1.96% | 3만 |
|---|
| 2025.11.21 | ₩5,990 | ₩6,085 | ₩5,870 | ₩5,880 | -1.84% | 2.4만 |
|---|
| 2025.11.20 | ₩5,975 | ₩6,015 | ₩5,945 | ₩5,990 | +0.25% | 1.1만 |
|---|
| 2025.11.19 | ₩5,900 | ₩6,215 | ₩5,775 | ₩5,975 | +1.27% | 5만 |
|---|
| 2025.11.18 | ₩6,150 | ₩6,150 | ₩5,845 | ₩5,940 | -3.41% | 8.5만 |
|---|
| 2025.11.17 | ₩6,150 | ₩6,440 | ₩6,115 | ₩6,150 | 0.00% | 12.8만 |
|---|
| 2025.11.14 | ₩6,295 | ₩6,300 | ₩6,115 | ₩6,115 | -2.86% | 4.1만 |
|---|
| 2025.11.13 | ₩6,265 | ₩6,340 | ₩6,165 | ₩6,295 | +0.48% | 6.2만 |
|---|
| 2025.11.12 | ₩6,090 | ₩6,230 | ₩6,065 | ₩6,220 | +2.13% | 3.9만 |
|---|
| 2025.11.11 | ₩6,150 | ₩6,175 | ₩5,990 | ₩6,090 | -0.98% | 2만 |
|---|
| 2025.11.10 | ₩5,955 | ₩6,145 | ₩5,955 | ₩6,125 | +2.85% | 3.6만 |
|---|
| 2025.11.07 | ₩5,875 | ₩6,005 | ₩5,835 | ₩6,000 | +2.13% | 4.1만 |
|---|
| 2025.11.06 | ₩6,060 | ₩6,170 | ₩5,885 | ₩5,925 | -2.23% | 2.4만 |
|---|
| 2025.11.05 | ₩6,075 | ₩6,150 | ₩5,805 | ₩6,060 | -0.25% | 3.4만 |
|---|
| 2025.11.04 | ₩5,900 | ₩6,125 | ₩5,845 | ₩6,075 | +2.97% | 4.3만 |
|---|
| 2025.11.03 | ₩6,005 | ₩6,005 | ₩5,870 | ₩5,895 | -1.83% | 5.5만 |
|---|
| 2025.10.31 | ₩6,095 | ₩6,095 | ₩5,900 | ₩6,005 | -1.48% | 2.3만 |
|---|
| 2025.10.30 | ₩5,865 | ₩6,055 | ₩5,790 | ₩5,950 | +1.45% | 3.9만 |
|---|
| 2025.10.29 | ₩6,020 | ₩6,020 | ₩5,830 | ₩5,865 | -2.57% | 4.9만 |
|---|
| 2025.10.28 | ₩6,145 | ₩6,185 | ₩5,890 | ₩5,965 | -2.93% | 3.7만 |
|---|
| 2025.10.27 | ₩6,030 | ₩6,160 | ₩5,980 | ₩6,145 | +1.91% | 3.4만 |
|---|
| 2025.10.24 | ₩5,940 | ₩6,040 | ₩5,900 | ₩6,030 | +1.52% | 2.7만 |
|---|
| 2025.10.23 | ₩5,955 | ₩6,000 | ₩5,900 | ₩5,915 | -0.67% | 2.3만 |
|---|
| 2025.10.22 | ₩6,050 | ₩6,055 | ₩5,815 | ₩5,995 | -0.91% | 2.8만 |
|---|
| 2025.10.21 | ₩6,045 | ₩6,200 | ₩5,980 | ₩5,995 | -0.83% | 3.4만 |
|---|
| 2025.10.20 | ₩6,160 | ₩6,160 | ₩5,950 | ₩6,045 | -1.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,270 | ₩6,270 | ₩6,075 | ₩6,185 | -1.36% | 4.5만 |
|---|
| 2025.10.16 | ₩6,335 | ₩6,450 | ₩6,210 | ₩6,270 | -1.03% | 4.2만 |
|---|
| 2025.10.15 | ₩6,340 | ₩6,515 | ₩6,290 | ₩6,335 | -0.08% | 6.8만 |
|---|
| 2025.10.14 | ₩6,175 | ₩6,560 | ₩6,100 | ₩6,340 | +2.67% | 12.9만 |
|---|
| 2025.10.13 | ₩6,015 | ₩6,420 | ₩6,015 | ₩6,225 | +3.49% | 9.2만 |
|---|
| 2025.10.10 | ₩6,150 | ₩6,650 | ₩6,020 | ₩6,360 | +3.41% | 36.8만 |
|---|