시장 데이터를 불러오는 중
전체 종목
파마리서치 과거 주가
214450.KQ · KOSDAQ
주요 제품·사업: 재생의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214450.KQ · KOSDAQ
주요 제품·사업: 재생의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩307,000 | ₩309,000 | ₩295,500 | ₩302,500 | -1.47% | 12.6만 |
| 2026.10.07 | ₩308,000 | ₩313,500 | ₩307,000 | ₩308,500 | +0.16% | 8.9만 |
| 2026.10.06 | ₩305,500 | ₩310,500 | ₩298,500 | ₩306,000 | +0.16% | 11.8만 |
| 2026.10.02 | ₩321,000 | ₩325,500 | ₩304,000 | ₩306,000 | -4.67% | 12.8만 |
| 2026.10.01 | ₩308,500 | ₩317,500 | ₩305,500 | ₩314,500 | +1.94% | 12.1만 |
| 2026.09.30 | ₩319,000 | ₩319,000 | ₩306,500 | ₩310,500 | -2.66% | 10.2만 |
| 2026.09.29 | ₩319,500 | ₩320,000 | ₩312,000 | ₩316,500 | -0.94% | 6.8만 |
| 2026.09.28 | ₩324,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,000 |
| ₩320,000 |
| -1.23% |
| 4.6만 |
| 2026.09.23 | ₩324,000 | ₩331,000 | ₩320,500 | ₩322,500 | -0.46% | 4.9만 |
|---|
| 2026.09.22 | ₩328,500 | ₩329,500 | ₩324,000 | ₩324,000 | -1.37% | 6만 |
|---|
| 2026.09.21 | ₩326,500 | ₩329,500 | ₩320,500 | ₩325,000 | -0.46% | 5.4만 |
|---|
| 2026.09.18 | ₩333,000 | ₩333,500 | ₩322,000 | ₩327,500 | -1.65% | 9.5만 |
|---|
| 2026.09.17 | ₩331,000 | ₩356,000 | ₩326,500 | ₩329,500 | -0.45% | 7만 |
|---|
| 2026.09.16 | ₩335,500 | ₩335,500 | ₩323,500 | ₩331,000 | -1.34% | 11.2만 |
|---|
| 2026.09.15 | ₩346,000 | ₩348,500 | ₩336,500 | ₩337,000 | -2.60% | 7.1만 |
|---|
| 2026.09.14 | ₩340,500 | ₩347,500 | ₩335,500 | ₩345,500 | +1.47% | 8.2만 |
|---|
| 2026.09.11 | ₩340,500 | ₩345,500 | ₩337,000 | ₩342,000 | +0.44% | 12.1만 |
|---|
| 2026.09.10 | ₩364,000 | ₩364,500 | ₩342,000 | ₩349,500 | -3.98% | 22.6만 |
|---|
| 2026.09.09 | ₩365,500 | ₩372,000 | ₩359,500 | ₩366,000 | +0.14% | 17.4만 |
|---|
| 2026.09.08 | ₩383,500 | ₩384,000 | ₩364,500 | ₩369,000 | -3.78% | 11.5만 |
|---|
| 2026.09.07 | ₩385,000 | ₩390,000 | ₩375,000 | ₩376,500 | -2.21% | 8만 |
|---|
| 2026.09.04 | ₩386,000 | ₩394,500 | ₩375,000 | ₩386,500 | +0.13% | 5.6만 |
|---|
| 2026.09.03 | ₩394,000 | ₩403,500 | ₩376,500 | ₩381,000 | -3.30% | 11.3만 |
|---|
| 2026.09.02 | ₩403,500 | ₩412,000 | ₩392,500 | ₩392,500 | -2.73% | 10.9만 |
|---|
| 2026.09.01 | ₩420,500 | ₩423,000 | ₩400,000 | ₩414,000 | -1.55% | 15만 |
|---|
| 2026.08.31 | ₩458,500 | ₩462,500 | ₩424,500 | ₩426,000 | -7.09% | 11.8만 |
|---|
| 2026.08.28 | ₩441,500 | ₩465,500 | ₩439,500 | ₩461,500 | +4.53% | 20.2만 |
|---|
| 2026.08.27 | ₩440,500 | ₩447,000 | ₩431,000 | ₩432,500 | -1.82% | 8.7만 |
|---|
| 2026.08.26 | ₩419,000 | ₩454,000 | ₩417,000 | ₩442,000 | +5.49% | 20.1만 |
|---|
| 2026.08.25 | ₩410,000 | ₩419,000 | ₩403,500 | ₩414,500 | +1.10% | 7만 |
|---|
| 2026.08.24 | ₩402,000 | ₩422,000 | ₩401,000 | ₩416,000 | +3.48% | 9만 |
|---|
| 2026.08.21 | ₩408,500 | ₩416,000 | ₩397,500 | ₩400,500 | -1.96% | 8.4만 |
|---|
| 2026.08.20 | ₩398,500 | ₩416,500 | ₩398,500 | ₩413,500 | +3.76% | 15.6만 |
|---|
| 2026.08.19 | ₩383,000 | ₩397,000 | ₩380,500 | ₩391,000 | +2.09% | 9.4만 |
|---|
| 2026.08.18 | ₩392,000 | ₩397,500 | ₩380,000 | ₩393,000 | +0.26% | 15.6만 |
|---|
| 2026.08.14 | ₩418,500 | ₩423,500 | ₩396,500 | ₩398,000 | -4.90% | 19.8만 |
|---|
| 2026.08.13 | ₩403,500 | ₩425,500 | ₩390,000 | ₩425,500 | +5.45% | 25.7만 |
|---|
| 2026.08.12 | ₩409,000 | ₩421,500 | ₩395,500 | ₩408,000 | -0.24% | 19.2만 |
|---|
| 2026.08.11 | ₩424,000 | ₩439,000 | ₩406,000 | ₩417,000 | -1.65% | 22.7만 |
|---|
| 2026.08.10 | ₩383,000 | ₩412,000 | ₩377,500 | ₩410,000 | +7.05% | 24.3만 |
|---|
| 2026.08.07 | ₩396,500 | ₩410,000 | ₩333,000 | ₩378,500 | -4.54% | 64.5만 |
|---|
| 2026.08.06 | ₩383,000 | ₩400,500 | ₩379,000 | ₩394,500 | +3.00% | 22.1만 |
|---|
| 2026.08.05 | ₩381,500 | ₩389,000 | ₩374,500 | ₩378,000 | -0.92% | 20.1만 |
|---|
| 2026.08.04 | ₩368,500 | ₩394,000 | ₩367,500 | ₩384,500 | +4.34% | 17.3만 |
|---|
| 2026.08.03 | ₩345,000 | ₩383,500 | ₩335,000 | ₩372,000 | +7.83% | 23.9만 |
|---|
| 2026.07.31 | ₩343,500 | ₩350,500 | ₩320,500 | ₩338,500 | -1.46% | 25.7만 |
|---|
| 2026.07.30 | ₩386,500 | ₩389,500 | ₩341,000 | ₩348,000 | -9.96% | 35.4만 |
|---|
| 2026.07.29 | ₩371,000 | ₩397,500 | ₩358,500 | ₩391,000 | +5.39% | 45.2만 |
|---|
| 2026.07.28 | ₩364,000 | ₩384,500 | ₩355,000 | ₩375,500 | +3.16% | 36.9만 |
|---|
| 2026.07.27 | ₩365,500 | ₩381,500 | ₩357,000 | ₩370,000 | +1.23% | 17.3만 |
|---|
| 2026.07.24 | ₩353,000 | ₩365,500 | ₩346,000 | ₩357,000 | +1.13% | 14.3만 |
|---|
| 2026.07.23 | ₩327,500 | ₩364,500 | ₩327,500 | ₩360,000 | +9.92% | 18.2만 |
|---|
| 2026.07.22 | ₩338,000 | ₩345,500 | ₩322,500 | ₩322,500 | -4.59% | 10.8만 |
|---|
| 2026.07.21 | ₩327,500 | ₩347,500 | ₩321,500 | ₩341,500 | +4.27% | 14.8만 |
|---|
| 2026.07.20 | ₩335,000 | ₩342,000 | ₩321,500 | ₩327,000 | -2.39% | 9.8만 |
|---|
| 2026.07.16 | ₩330,500 | ₩353,500 | ₩327,500 | ₩336,500 | +1.82% | 20.8만 |
|---|
| 2026.07.15 | ₩319,500 | ₩329,500 | ₩300,500 | ₩327,500 | +2.50% | 17.3만 |
|---|
| 2026.07.14 | ₩331,000 | ₩332,000 | ₩305,000 | ₩318,500 | -3.78% | 15.3만 |
|---|
| 2026.07.13 | ₩329,000 | ₩349,500 | ₩323,000 | ₩330,500 | +0.46% | 14.5만 |
|---|
| 2026.07.10 | ₩311,500 | ₩329,000 | ₩307,500 | ₩319,500 | +2.57% | 10.1만 |
|---|
| 2026.07.09 | ₩330,000 | ₩334,000 | ₩303,500 | ₩309,000 | -6.36% | 14만 |
|---|
| 2026.07.08 | ₩343,000 | ₩343,500 | ₩319,000 | ₩327,000 | -4.66% | 15.9만 |
|---|
| 2026.07.07 | ₩311,000 | ₩354,500 | ₩310,000 | ₩340,500 | +9.49% | 29.9만 |
|---|
| 2026.07.06 | ₩341,500 | ₩341,500 | ₩308,000 | ₩314,000 | -8.05% | 18만 |
|---|
| 2026.07.03 | ₩365,500 | ₩367,000 | ₩329,000 | ₩341,000 | -6.70% | 21.8만 |
|---|
| 2026.07.02 | ₩360,500 | ₩378,500 | ₩356,500 | ₩360,500 | 0.00% | 23.6만 |
|---|
| 2026.07.01 | ₩365,000 | ₩378,500 | ₩351,500 | ₩366,500 | +0.41% | 28.8만 |
|---|
| 2026.06.30 | ₩349,000 | ₩368,000 | ₩346,000 | ₩363,000 | +4.01% | 30.9만 |
|---|
| 2026.06.29 | ₩334,000 | ₩367,500 | ₩334,000 | ₩349,000 | +4.49% | 42.4만 |
|---|
| 2026.06.26 | ₩318,500 | ₩334,500 | ₩307,000 | ₩324,000 | +1.73% | 33.3만 |
|---|
| 2026.06.25 | ₩305,000 | ₩328,000 | ₩304,500 | ₩322,500 | +5.74% | 19.9만 |
|---|
| 2026.06.24 | ₩280,000 | ₩309,000 | ₩276,000 | ₩304,500 | +8.75% | 14만 |
|---|
| 2026.06.23 | ₩292,000 | ₩298,500 | ₩280,000 | ₩280,000 | -4.11% | 5.9만 |
|---|
| 2026.06.22 | ₩295,000 | ₩303,000 | ₩288,000 | ₩293,500 | -0.51% | 4.9만 |
|---|
| 2026.06.19 | ₩296,000 | ₩304,000 | ₩280,000 | ₩294,000 | -0.68% | 8만 |
|---|
| 2026.06.18 | ₩303,000 | ₩303,000 | ₩294,000 | ₩298,000 | -1.65% | 3.4만 |
|---|
| 2026.06.17 | ₩295,500 | ₩306,500 | ₩290,000 | ₩302,000 | +2.20% | 4.4만 |
|---|
| 2026.06.16 | ₩301,000 | ₩307,000 | ₩292,500 | ₩295,000 | -1.99% | 5.4만 |
|---|
| 2026.06.15 | ₩293,500 | ₩310,500 | ₩293,500 | ₩303,500 | +3.41% | 6.8만 |
|---|
| 2026.06.12 | ₩295,500 | ₩300,500 | ₩288,500 | ₩289,000 | -2.20% | 7.2만 |
|---|
| 2026.06.11 | ₩276,000 | ₩293,500 | ₩271,500 | ₩288,500 | +4.53% | 16.2만 |
|---|
| 2026.06.10 | ₩270,000 | ₩289,500 | ₩270,000 | ₩281,500 | +4.26% | 6.7만 |
|---|
| 2026.06.09 | ₩260,000 | ₩285,000 | ₩257,500 | ₩276,000 | +6.15% | 9.4만 |
|---|
| 2026.06.08 | ₩258,000 | ₩269,500 | ₩255,000 | ₩259,000 | +0.39% | 11.5만 |
|---|
| 2026.06.05 | ₩297,500 | ₩300,000 | ₩286,000 | ₩286,500 | -3.70% | 5.7만 |
|---|
| 2026.06.04 | ₩293,500 | ₩304,500 | ₩290,500 | ₩296,500 | +1.02% | 7만 |
|---|
| 2026.06.02 | ₩296,500 | ₩297,000 | ₩284,000 | ₩290,500 | -2.02% | 8.7만 |
|---|
| 2026.06.01 | ₩299,500 | ₩303,000 | ₩290,000 | ₩298,000 | -0.50% | 8.5만 |
|---|
| 2026.05.29 | ₩295,000 | ₩297,500 | ₩288,500 | ₩295,000 | 0.00% | 6만 |
|---|
| 2026.05.28 | ₩301,000 | ₩301,000 | ₩283,000 | ₩297,000 | -1.33% | 8만 |
|---|
| 2026.05.27 | ₩306,000 | ₩311,000 | ₩297,000 | ₩299,000 | -2.29% | 10.8만 |
|---|
| 2026.05.26 | ₩314,000 | ₩317,500 | ₩302,000 | ₩312,000 | -0.64% | 7.9만 |
|---|
| 2026.05.22 | ₩297,000 | ₩314,500 | ₩297,000 | ₩305,000 | +2.69% | 7.9만 |
|---|
| 2026.05.21 | ₩301,000 | ₩308,500 | ₩291,500 | ₩293,500 | -2.49% | 9.1만 |
|---|
| 2026.05.20 | ₩306,500 | ₩306,500 | ₩286,000 | ₩295,000 | -3.75% | 10.3만 |
|---|
| 2026.05.19 | ₩311,000 | ₩320,500 | ₩300,500 | ₩305,000 | -1.93% | 7.6만 |
|---|
| 2026.05.18 | ₩323,000 | ₩324,000 | ₩303,500 | ₩311,500 | -3.56% | 10.3만 |
|---|
| 2026.05.15 | ₩347,500 | ₩348,500 | ₩317,500 | ₩328,000 | -5.61% | 14만 |
|---|
| 2026.05.14 | ₩314,000 | ₩351,000 | ₩314,000 | ₩351,000 | +11.78% | 21.8만 |
|---|
| 2026.05.13 | ₩314,000 | ₩322,000 | ₩304,000 | ₩314,000 | 0.00% | 13.3만 |
|---|
| 2026.05.12 | ₩326,500 | ₩327,000 | ₩305,500 | ₩309,500 | -5.21% | 16.4만 |
|---|
| 2026.05.11 | ₩341,500 | ₩341,500 | ₩324,500 | ₩328,000 | -3.95% | 14.4만 |
|---|
| 2026.05.08 | ₩343,500 | ₩360,500 | ₩330,500 | ₩341,000 | -0.73% | 35.9만 |
|---|
| 2026.05.07 | ₩343,500 | ₩346,000 | ₩331,000 | ₩332,500 | -3.20% | 11.1만 |
|---|
| 2026.05.06 | ₩342,000 | ₩342,000 | ₩325,000 | ₩336,000 | -1.75% | 11만 |
|---|
| 2026.05.04 | ₩330,000 | ₩356,000 | ₩330,000 | ₩339,000 | +2.73% | 25.5만 |
|---|
| 2026.04.30 | ₩323,500 | ₩325,000 | ₩313,000 | ₩313,500 | -3.09% | 8.7만 |
|---|
| 2026.04.29 | ₩331,000 | ₩336,500 | ₩322,000 | ₩322,000 | -2.72% | 6.4만 |
|---|
| 2026.04.28 | ₩337,500 | ₩337,500 | ₩322,500 | ₩325,000 | -3.70% | 8.6만 |
|---|
| 2026.04.27 | ₩333,000 | ₩335,000 | ₩327,000 | ₩332,000 | -0.30% | 10만 |
|---|
| 2026.04.24 | ₩307,500 | ₩331,500 | ₩307,000 | ₩323,000 | +5.04% | 14.7만 |
|---|
| 2026.04.23 | ₩310,500 | ₩312,500 | ₩301,000 | ₩310,000 | -0.16% | 7.3만 |
|---|
| 2026.04.22 | ₩302,000 | ₩304,500 | ₩297,000 | ₩303,500 | +0.50% | 5.7만 |
|---|
| 2026.04.21 | ₩309,500 | ₩309,500 | ₩300,500 | ₩302,500 | -2.26% | 5.5만 |
|---|
| 2026.04.20 | ₩312,000 | ₩312,000 | ₩305,500 | ₩306,000 | -1.92% | 4.2만 |
|---|
| 2026.04.17 | ₩318,500 | ₩321,500 | ₩305,500 | ₩312,500 | -1.88% | 7.5만 |
|---|
| 2026.04.16 | ₩303,000 | ₩315,000 | ₩302,500 | ₩310,000 | +2.31% | 7.4만 |
|---|
| 2026.04.15 | ₩302,500 | ₩303,500 | ₩297,000 | ₩298,500 | -1.32% | 5.2만 |
|---|
| 2026.04.14 | ₩301,500 | ₩303,000 | ₩296,500 | ₩298,500 | -1.00% | 3.9만 |
|---|
| 2026.04.13 | ₩297,500 | ₩299,500 | ₩292,500 | ₩296,000 | -0.50% | 4.4만 |
|---|
| 2026.04.10 | ₩303,500 | ₩304,500 | ₩298,500 | ₩302,000 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩293,500 | ₩305,500 | ₩292,000 | ₩297,000 | +1.19% | 9.8만 |
|---|
| 2026.04.08 | ₩294,000 | ₩297,500 | ₩287,500 | ₩294,500 | +0.17% | 6.2만 |
|---|
| 2026.04.07 | ₩288,500 | ₩295,000 | ₩278,500 | ₩282,500 | -2.08% | 5.9만 |
|---|
| 2026.04.06 | ₩288,000 | ₩293,000 | ₩285,000 | ₩285,500 | -0.87% | 4.7만 |
|---|
| 2026.04.03 | ₩298,000 | ₩299,000 | ₩286,500 | ₩290,500 | -2.52% | 6.3만 |
|---|
| 2026.04.02 | ₩313,500 | ₩319,000 | ₩288,000 | ₩292,500 | -6.70% | 8.8만 |
|---|
| 2026.04.01 | ₩305,500 | ₩315,000 | ₩304,000 | ₩313,000 | +2.45% | 6.7만 |
|---|
| 2026.03.31 | ₩303,500 | ₩308,500 | ₩298,000 | ₩299,000 | -1.48% | 7.7만 |
|---|
| 2026.03.30 | ₩302,500 | ₩307,000 | ₩300,500 | ₩303,500 | +0.33% | 4.4만 |
|---|
| 2026.03.27 | ₩303,500 | ₩313,500 | ₩302,500 | ₩313,500 | +3.29% | 5.3만 |
|---|
| 2026.03.26 | ₩322,500 | ₩331,000 | ₩309,500 | ₩309,500 | -4.03% | 7.8만 |
|---|
| 2026.03.25 | ₩314,000 | ₩323,000 | ₩313,000 | ₩322,500 | +2.71% | 5.4만 |
|---|
| 2026.03.24 | ₩317,500 | ₩317,500 | ₩305,000 | ₩312,500 | -1.57% | 6.2만 |
|---|
| 2026.03.23 | ₩314,500 | ₩317,000 | ₩306,500 | ₩307,500 | -2.23% | 4.6만 |
|---|
| 2026.03.20 | ₩322,000 | ₩336,000 | ₩319,000 | ₩325,000 | +0.93% | 8.9만 |
|---|
| 2026.03.19 | ₩315,000 | ₩324,000 | ₩312,000 | ₩320,500 | +1.75% | 4.9만 |
|---|
| 2026.03.18 | ₩325,000 | ₩327,000 | ₩318,500 | ₩321,000 | -1.23% | 5.5만 |
|---|
| 2026.03.17 | ₩312,000 | ₩326,500 | ₩309,500 | ₩320,000 | +2.56% | 6.7만 |
|---|
| 2026.03.16 | ₩317,500 | ₩317,500 | ₩305,000 | ₩308,000 | -2.99% | 6.1만 |
|---|
| 2026.03.13 | ₩305,000 | ₩321,500 | ₩304,500 | ₩318,000 | +4.26% | 5만 |
|---|
| 2026.03.12 | ₩313,000 | ₩319,000 | ₩305,000 | ₩313,500 | +0.16% | 10.4만 |
|---|
| 2026.03.11 | ₩326,000 | ₩330,500 | ₩315,500 | ₩317,500 | -2.61% | 6.9만 |
|---|
| 2026.03.10 | ₩327,500 | ₩331,000 | ₩305,500 | ₩320,500 | -2.14% | 8만 |
|---|
| 2026.03.09 | ₩313,500 | ₩321,500 | ₩301,500 | ₩315,500 | +0.64% | 7.5만 |
|---|
| 2026.03.06 | ₩307,500 | ₩336,500 | ₩307,500 | ₩333,000 | +8.29% | 10.9만 |
|---|
| 2026.03.05 | ₩305,000 | ₩327,000 | ₩303,000 | ₩317,000 | +3.93% | 14.9만 |
|---|
| 2026.03.04 | ₩315,000 | ₩322,000 | ₩287,000 | ₩288,000 | -8.57% | 18.1만 |
|---|
| 2026.03.03 | ₩342,000 | ₩347,500 | ₩327,500 | ₩328,500 | -3.95% | 13.7만 |
|---|
| 2026.02.27 | ₩346,500 | ₩352,500 | ₩344,000 | ₩349,500 | +0.87% | 9.4만 |
|---|
| 2026.02.26 | ₩351,000 | ₩353,500 | ₩347,500 | ₩349,500 | -0.43% | 8만 |
|---|
| 2026.02.25 | ₩360,500 | ₩361,000 | ₩346,500 | ₩347,500 | -3.61% | 14.2만 |
|---|
| 2026.02.24 | ₩354,000 | ₩361,500 | ₩354,000 | ₩356,500 | +0.71% | 9만 |
|---|
| 2026.02.23 | ₩351,500 | ₩363,500 | ₩349,000 | ₩355,500 | +1.14% | 12.9만 |
|---|
| 2026.02.20 | ₩356,000 | ₩356,000 | ₩347,500 | ₩349,000 | -1.97% | 9.4만 |
|---|
| 2026.02.19 | ₩351,500 | ₩354,500 | ₩343,000 | ₩353,000 | +0.43% | 15.2만 |
|---|
| 2026.02.13 | ₩343,500 | ₩346,500 | ₩338,500 | ₩345,000 | +0.44% | 8.9만 |
|---|
| 2026.02.12 | ₩350,000 | ₩352,000 | ₩342,500 | ₩348,500 | -0.43% | 13.6만 |
|---|
| 2026.02.11 | ₩342,500 | ₩349,000 | ₩337,750 | ₩343,500 | +0.29% | 12.9만 |
|---|
| 2026.02.10 | ₩332,500 | ₩350,500 | ₩332,500 | ₩336,500 | +1.20% | 19만 |
|---|
| 2026.02.09 | ₩339,000 | ₩344,000 | ₩325,500 | ₩337,000 | -0.59% | 25.7만 |
|---|
| 2026.02.06 | ₩326,000 | ₩349,500 | ₩312,000 | ₩340,000 | +4.29% | 38.2만 |
|---|
| 2026.02.05 | ₩386,000 | ₩389,500 | ₩331,500 | ₩336,500 | -12.82% | 112.7만 |
|---|
| 2026.02.04 | ₩450,500 | ₩457,000 | ₩432,000 | ₩439,500 | -2.44% | 14.7만 |
|---|
| 2026.02.03 | ₩444,500 | ₩450,000 | ₩430,500 | ₩450,000 | +1.24% | 21.9만 |
|---|
| 2026.02.02 | ₩456,000 | ₩464,500 | ₩420,000 | ₩422,500 | -7.35% | 35만 |
|---|
| 2026.01.30 | ₩540,000 | ₩542,000 | ₩464,500 | ₩473,500 | -12.31% | 48.9만 |
|---|
| 2026.01.29 | ₩541,000 | ₩561,000 | ₩521,000 | ₩534,000 | -1.29% | 32.7만 |
|---|
| 2026.01.28 | ₩503,000 | ₩520,000 | ₩502,000 | ₩515,000 | +2.39% | 24.1만 |
|---|
| 2026.01.27 | ₩503,000 | ₩520,000 | ₩486,000 | ₩491,000 | -2.39% | 24.6만 |
|---|
| 2026.01.26 | ₩494,000 | ₩525,000 | ₩482,000 | ₩501,000 | +1.42% | 37.2만 |
|---|
| 2026.01.23 | ₩472,000 | ₩478,000 | ₩463,000 | ₩473,500 | +0.32% | 20.3만 |
|---|
| 2026.01.22 | ₩432,000 | ₩474,500 | ₩419,500 | ₩456,000 | +5.56% | 36.3만 |
|---|
| 2026.01.21 | ₩411,000 | ₩437,500 | ₩410,500 | ₩428,000 | +4.14% | 22.4만 |
|---|
| 2026.01.20 | ₩424,500 | ₩433,000 | ₩418,500 | ₩424,500 | 0.00% | 14.4만 |
|---|
| 2026.01.19 | ₩425,500 | ₩426,000 | ₩415,500 | ₩419,000 | -1.53% | 7.9만 |
|---|
| 2026.01.16 | ₩426,000 | ₩431,500 | ₩415,500 | ₩420,500 | -1.29% | 12.6만 |
|---|
| 2026.01.15 | ₩446,000 | ₩447,000 | ₩421,500 | ₩425,500 | -4.60% | 14.3만 |
|---|
| 2026.01.14 | ₩441,500 | ₩447,000 | ₩435,000 | ₩441,000 | -0.11% | 11.2만 |
|---|
| 2026.01.13 | ₩452,500 | ₩457,000 | ₩427,000 | ₩430,000 | -4.97% | 19.5만 |
|---|
| 2026.01.12 | ₩475,000 | ₩478,000 | ₩449,500 | ₩451,500 | -4.95% | 24.9만 |
|---|
| 2026.01.09 | ₩479,000 | ₩492,500 | ₩472,500 | ₩486,500 | +1.57% | 25.8만 |
|---|
| 2026.01.08 | ₩448,000 | ₩472,500 | ₩445,500 | ₩462,500 | +3.24% | 29.9만 |
|---|
| 2026.01.07 | ₩435,500 | ₩439,500 | ₩417,500 | ₩432,500 | -0.69% | 13.9만 |
|---|
| 2026.01.06 | ₩428,000 | ₩452,500 | ₩420,000 | ₩433,000 | +1.17% | 18.8만 |
|---|
| 2026.01.05 | ₩432,000 | ₩432,000 | ₩410,000 | ₩419,500 | -2.89% | 14.7만 |
|---|
| 2026.01.02 | ₩430,000 | ₩447,500 | ₩419,500 | ₩434,000 | +0.93% | 26.9만 |
|---|
| 2025.12.30 | ₩400,000 | ₩409,000 | ₩396,000 | ₩403,000 | +0.75% | 7.3만 |
|---|
| 2025.12.29 | ₩381,500 | ₩404,000 | ₩381,500 | ₩400,500 | +4.98% | 11.7만 |
|---|
| 2025.12.26 | ₩399,000 | ₩400,000 | ₩376,000 | ₩378,500 | -5.14% | 10.9만 |
|---|
| 2025.12.24 | ₩399,000 | ₩406,000 | ₩389,500 | ₩396,000 | -0.75% | 7.6만 |
|---|
| 2025.12.23 | ₩403,000 | ₩404,000 | ₩394,000 | ₩398,000 | -1.24% | 8만 |
|---|
| 2025.12.22 | ₩394,500 | ₩404,500 | ₩389,000 | ₩395,500 | +0.25% | 12.3만 |
|---|
| 2025.12.19 | ₩376,500 | ₩393,500 | ₩370,500 | ₩381,500 | +1.33% | 11.9만 |
|---|
| 2025.12.18 | ₩374,000 | ₩378,500 | ₩367,000 | ₩373,000 | -0.27% | 5.7만 |
|---|
| 2025.12.17 | ₩380,500 | ₩383,500 | ₩371,500 | ₩374,500 | -1.58% | 6.9만 |
|---|
| 2025.12.16 | ₩381,000 | ₩381,000 | ₩367,500 | ₩376,500 | -1.18% | 12.8만 |
|---|
| 2025.12.15 | ₩387,000 | ₩387,500 | ₩380,000 | ₩380,500 | -1.68% | 9만 |
|---|
| 2025.12.12 | ₩391,000 | ₩402,000 | ₩389,500 | ₩394,000 | +0.77% | 9.5만 |
|---|
| 2025.12.11 | ₩390,000 | ₩404,500 | ₩383,500 | ₩384,500 | -1.41% | 16.4만 |
|---|
| 2025.12.10 | ₩386,500 | ₩387,500 | ₩380,000 | ₩386,000 | -0.13% | 10.5만 |
|---|
| 2025.12.09 | ₩392,500 | ₩396,500 | ₩383,500 | ₩389,000 | -0.89% | 10.7만 |
|---|
| 2025.12.08 | ₩402,000 | ₩402,000 | ₩386,000 | ₩392,500 | -2.36% | 12.9만 |
|---|
| 2025.12.05 | ₩407,500 | ₩412,000 | ₩398,500 | ₩401,500 | -1.47% | 10.4만 |
|---|
| 2025.12.04 | ₩412,000 | ₩412,000 | ₩396,500 | ₩411,000 | -0.24% | 18.7만 |
|---|
| 2025.12.03 | ₩418,000 | ₩418,500 | ₩408,000 | ₩412,500 | -1.32% | 9.9만 |
|---|
| 2025.12.02 | ₩403,500 | ₩422,000 | ₩395,500 | ₩421,000 | +4.34% | 20.9만 |
|---|
| 2025.12.01 | ₩480,000 | ₩489,500 | ₩384,500 | ₩398,500 | -16.98% | 57.9만 |
|---|
| 2025.11.28 | ₩447,500 | ₩487,500 | ₩447,500 | ₩470,000 | +5.03% | 22.2만 |
|---|
| 2025.11.27 | ₩422,500 | ₩449,500 | ₩421,500 | ₩442,500 | +4.73% | 9.9만 |
|---|
| 2025.11.26 | ₩407,500 | ₩423,500 | ₩403,500 | ₩420,000 | +3.07% | 10.8만 |
|---|
| 2025.11.25 | ₩422,500 | ₩424,000 | ₩402,000 | ₩407,500 | -3.55% | 16.5만 |
|---|
| 2025.11.24 | ₩468,500 | ₩469,000 | ₩417,500 | ₩418,000 | -10.78% | 19.8만 |
|---|
| 2025.11.21 | ₩466,500 | ₩474,000 | ₩458,500 | ₩461,000 | -1.18% | 7.8만 |
|---|
| 2025.11.20 | ₩447,500 | ₩496,000 | ₩444,500 | ₩477,000 | +6.59% | 18.6만 |
|---|
| 2025.11.19 | ₩455,500 | ₩456,500 | ₩440,000 | ₩447,000 | -1.87% | 6만 |
|---|
| 2025.11.18 | ₩471,000 | ₩472,000 | ₩449,500 | ₩450,500 | -4.35% | 14.4만 |
|---|
| 2025.11.17 | ₩464,000 | ₩481,000 | ₩455,000 | ₩460,000 | -0.86% | 15.8만 |
|---|
| 2025.11.14 | ₩441,000 | ₩479,000 | ₩437,000 | ₩452,000 | +2.49% | 16.9만 |
|---|
| 2025.11.13 | ₩438,500 | ₩472,000 | ₩436,000 | ₩448,000 | +2.17% | 24.3만 |
|---|
| 2025.11.12 | ₩444,000 | ₩456,000 | ₩410,000 | ₩434,500 | -2.14% | 40.5만 |
|---|
| 2025.11.11 | ₩509,000 | ₩528,000 | ₩434,000 | ₩440,000 | -13.56% | 38.9만 |
|---|
| 2025.11.10 | ₩485,500 | ₩502,000 | ₩457,000 | ₩495,500 | +2.06% | 14.9만 |
|---|
| 2025.11.07 | ₩493,500 | ₩505,000 | ₩480,500 | ₩488,500 | -1.01% | 7.7만 |
|---|
| 2025.11.06 | ₩517,000 | ₩520,000 | ₩480,000 | ₩494,000 | -4.45% | 13.9만 |
|---|
| 2025.11.05 | ₩527,000 | ₩527,000 | ₩499,500 | ₩508,000 | -3.61% | 10.2만 |
|---|
| 2025.11.04 | ₩536,000 | ₩549,000 | ₩528,000 | ₩534,000 | -0.37% | 8.8만 |
|---|
| 2025.11.03 | ₩541,000 | ₩551,000 | ₩534,000 | ₩540,000 | -0.18% | 7.9만 |
|---|
| 2025.10.31 | ₩550,000 | ₩553,000 | ₩535,000 | ₩541,000 | -1.64% | 8만 |
|---|
| 2025.10.30 | ₩514,000 | ₩551,000 | ₩510,000 | ₩544,000 | +5.84% | 15.6만 |
|---|
| 2025.10.29 | ₩539,000 | ₩540,000 | ₩510,000 | ₩516,000 | -4.27% | 18.3만 |
|---|
| 2025.10.28 | ₩537,000 | ₩541,000 | ₩529,000 | ₩536,000 | -0.19% | 7.2만 |
|---|
| 2025.10.27 | ₩541,000 | ₩557,000 | ₩529,000 | ₩534,000 | -1.29% | 13.9만 |
|---|
| 2025.10.24 | ₩563,000 | ₩564,000 | ₩547,000 | ₩548,000 | -2.66% | 10.5만 |
|---|
| 2025.10.23 | ₩566,000 | ₩578,000 | ₩561,000 | ₩564,000 | -0.35% | 6.3만 |
|---|
| 2025.10.22 | ₩577,000 | ₩588,000 | ₩561,000 | ₩563,000 | -2.43% | 8.2만 |
|---|
| 2025.10.21 | ₩592,000 | ₩601,000 | ₩567,000 | ₩567,000 | -4.22% | 13.4만 |
|---|
| 2025.10.20 | ₩566,000 | ₩606,000 | ₩564,000 | ₩602,000 | +6.36% | 16.3만 |
|---|
| 2025.10.17 | ₩571,000 | ₩584,000 | ₩552,000 | ₩552,000 | -3.33% | 9.2만 |
|---|
| 2025.10.16 | ₩572,000 | ₩584,000 | ₩561,000 | ₩563,000 | -1.57% | 10.6만 |
|---|
| 2025.10.15 | ₩543,000 | ₩577,000 | ₩539,000 | ₩549,000 | +1.10% | 12.9만 |
|---|
| 2025.10.14 | ₩559,000 | ₩559,000 | ₩530,000 | ₩534,000 | -4.47% | 8.5만 |
|---|
| 2025.10.13 | ₩528,000 | ₩568,000 | ₩526,000 | ₩559,000 | +5.87% | 8.6만 |
|---|
| 2025.10.10 | ₩543,000 | ₩547,000 | ₩528,000 | ₩542,000 | -0.18% | 12.7만 |
|---|