시장 데이터를 불러오는 중
전체 종목
케이엠제약 과거 주가
225430.KQ · KOSDAQ
주요 제품·사업: 구강제품, 화장품,기타 생활용품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225430.KQ · KOSDAQ
주요 제품·사업: 구강제품, 화장품,기타 생활용품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.10.07 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.10.06 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.10.02 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.10.01 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.09.30 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.09.29 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
| 2026.09.28 | ₩698 | ₩698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩698 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩730 | ₩820 | ₩564 | ₩698 | -4.38% | 343.3만 |
|---|
| 2026.09.11 | ₩525 | ₩682 | ₩513 | ₩682 | +29.90% | 305.5만 |
|---|
| 2026.09.10 | ₩623 | ₩627 | ₩508 | ₩525 | -15.73% | 58.8만 |
|---|
| 2026.09.09 | ₩669 | ₩835 | ₩570 | ₩606 | -9.42% | 226.5만 |
|---|
| 2026.09.08 | ₩1,013 | ₩1,130 | ₩650 | ₩650 | -35.83% | 189.1만 |
|---|
| 2026.09.07 | ₩824 | ₩923 | ₩824 | ₩923 | +12.01% | 16.4만 |
|---|
| 2026.09.04 | ₩762 | ₩782 | ₩706 | ₩710 | -6.82% | 34.7만 |
|---|
| 2026.09.03 | ₩800 | ₩882 | ₩717 | ₩762 | -4.75% | 62.5만 |
|---|
| 2026.09.02 | ₩1,283 | ₩1,286 | ₩931 | ₩931 | -27.44% | 41.3만 |
|---|
| 2026.09.01 | ₩1,389 | ₩1,389 | ₩1,251 | ₩1,330 | -4.25% | 7.1만 |
|---|
| 2026.08.31 | ₩1,391 | ₩1,449 | ₩1,330 | ₩1,389 | -0.14% | 2만 |
|---|
| 2026.08.28 | ₩1,394 | ₩1,488 | ₩1,390 | ₩1,391 | -0.22% | 2.1만 |
|---|
| 2026.08.27 | ₩1,380 | ₩1,520 | ₩1,315 | ₩1,394 | +1.01% | 7.5만 |
|---|
| 2026.08.26 | ₩1,500 | ₩1,524 | ₩1,372 | ₩1,375 | -8.33% | 7.2만 |
|---|
| 2026.08.25 | ₩1,525 | ₩1,550 | ₩1,373 | ₩1,499 | -1.70% | 3.3만 |
|---|
| 2026.08.24 | ₩1,556 | ₩1,556 | ₩1,473 | ₩1,521 | -2.25% | 1.3만 |
|---|
| 2026.08.21 | ₩1,680 | ₩1,680 | ₩1,481 | ₩1,556 | -7.38% | 6.1만 |
|---|
| 2026.08.20 | ₩1,679 | ₩1,728 | ₩1,650 | ₩1,690 | +0.66% | 4.1만 |
|---|
| 2026.08.19 | ₩1,685 | ₩1,755 | ₩1,606 | ₩1,682 | -0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩1,750 | ₩1,755 | ₩1,605 | ₩1,684 | -3.77% | 6.7만 |
|---|
| 2026.08.14 | ₩1,819 | ₩1,819 | ₩1,715 | ₩1,745 | -4.07% | 5.8만 |
|---|
| 2026.08.13 | ₩1,854 | ₩1,854 | ₩1,730 | ₩1,764 | -4.85% | 6.6만 |
|---|
| 2026.08.12 | ₩1,730 | ₩1,861 | ₩1,726 | ₩1,815 | +4.91% | 7.3만 |
|---|
| 2026.08.11 | ₩1,715 | ₩1,835 | ₩1,693 | ₩1,770 | +3.21% | 12.1만 |
|---|
| 2026.08.10 | ₩1,787 | ₩1,880 | ₩1,711 | ₩1,711 | -4.25% | 11.8만 |
|---|
| 2026.08.07 | ₩1,892 | ₩1,892 | ₩1,752 | ₩1,787 | -5.55% | 3.2만 |
|---|
| 2026.08.06 | ₩1,714 | ₩1,900 | ₩1,653 | ₩1,892 | +10.39% | 7.9만 |
|---|
| 2026.08.05 | ₩1,798 | ₩1,910 | ₩1,771 | ₩1,783 | -0.83% | 6.3만 |
|---|
| 2026.08.04 | ₩1,714 | ₩1,850 | ₩1,714 | ₩1,797 | +4.84% | 8.1만 |
|---|
| 2026.08.03 | ₩1,741 | ₩1,895 | ₩1,701 | ₩1,800 | +3.39% | 13.8만 |
|---|
| 2026.07.31 | ₩1,788 | ₩1,894 | ₩1,560 | ₩1,800 | +0.67% | 49.5만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,755 | ₩1,350 | ₩1,755 | +30.00% | 47만 |
|---|
| 2026.07.29 | ₩1,498 | ₩1,530 | ₩1,270 | ₩1,350 | -9.88% | 3.1만 |
|---|
| 2026.07.28 | ₩1,501 | ₩1,524 | ₩1,331 | ₩1,455 | -3.06% | 4.1만 |
|---|
| 2026.07.27 | ₩1,445 | ₩1,524 | ₩1,357 | ₩1,469 | +1.66% | 6.3만 |
|---|
| 2026.07.24 | ₩1,500 | ₩1,506 | ₩1,413 | ₩1,445 | -3.67% | 1.3만 |
|---|
| 2026.07.23 | ₩1,435 | ₩1,590 | ₩1,413 | ₩1,512 | +5.37% | 5.7만 |
|---|
| 2026.07.22 | ₩1,385 | ₩1,482 | ₩1,385 | ₩1,407 | +1.59% | 2.1만 |
|---|
| 2026.07.21 | ₩1,450 | ₩1,552 | ₩1,382 | ₩1,385 | -4.48% | 3.5만 |
|---|
| 2026.07.20 | ₩1,466 | ₩1,538 | ₩1,392 | ₩1,450 | -1.09% | 3.2만 |
|---|
| 2026.07.16 | ₩1,388 | ₩1,568 | ₩1,311 | ₩1,538 | +10.81% | 17.6만 |
|---|
| 2026.07.15 | ₩1,335 | ₩1,543 | ₩1,272 | ₩1,387 | +3.90% | 11.4만 |
|---|
| 2026.07.14 | ₩1,203 | ₩1,294 | ₩1,099 | ₩1,256 | +4.41% | 8.6만 |
|---|
| 2026.07.13 | ₩1,165 | ₩1,258 | ₩1,165 | ₩1,221 | +4.81% | 10.3만 |
|---|
| 2026.07.10 | ₩1,332 | ₩1,380 | ₩1,220 | ₩1,224 | -8.11% | 8.6만 |
|---|
| 2026.07.09 | ₩1,375 | ₩1,407 | ₩1,251 | ₩1,332 | -3.13% | 8.9만 |
|---|
| 2026.07.08 | ₩1,589 | ₩1,611 | ₩1,355 | ₩1,391 | -12.46% | 13.4만 |
|---|
| 2026.07.07 | ₩1,750 | ₩1,756 | ₩1,539 | ₩1,589 | -9.20% | 10.3만 |
|---|
| 2026.07.06 | ₩1,513 | ₩1,580 | ₩1,385 | ₩1,536 | +1.52% | 8.5만 |
|---|
| 2026.07.03 | ₩1,660 | ₩1,776 | ₩1,460 | ₩1,529 | -7.89% | 7.8만 |
|---|
| 2026.07.02 | ₩1,799 | ₩1,843 | ₩1,648 | ₩1,657 | -7.89% | 16만 |
|---|
| 2026.07.01 | ₩1,848 | ₩1,910 | ₩1,756 | ₩1,800 | -2.60% | 2.9만 |
|---|
| 2026.06.30 | ₩1,885 | ₩1,885 | ₩1,726 | ₩1,848 | -1.96% | 4.5만 |
|---|
| 2026.06.29 | ₩1,727 | ₩1,874 | ₩1,680 | ₩1,785 | +3.36% | 4.1만 |
|---|
| 2026.06.26 | ₩1,725 | ₩1,810 | ₩1,670 | ₩1,749 | +1.39% | 7.6만 |
|---|
| 2026.06.25 | ₩1,792 | ₩1,840 | ₩1,725 | ₩1,725 | -3.74% | 3.7만 |
|---|
| 2026.06.24 | ₩1,781 | ₩1,910 | ₩1,736 | ₩1,792 | +0.62% | 7.6만 |
|---|
| 2026.06.23 | ₩1,824 | ₩2,240 | ₩1,790 | ₩1,791 | -1.81% | 51.2만 |
|---|
| 2026.06.22 | ₩1,880 | ₩1,995 | ₩1,800 | ₩1,824 | -2.98% | 5.3만 |
|---|
| 2026.06.19 | ₩1,960 | ₩1,961 | ₩1,885 | ₩1,910 | -2.55% | 7만 |
|---|
| 2026.06.18 | ₩2,030 | ₩2,070 | ₩1,960 | ₩1,990 | -1.97% | 6.6만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,055 | ₩1,990 | ₩2,045 | +2.00% | 4.6만 |
|---|
| 2026.06.16 | ₩2,080 | ₩2,100 | ₩2,005 | ₩2,005 | -3.61% | 10.4만 |
|---|
| 2026.06.15 | ₩2,245 | ₩2,245 | ₩2,060 | ₩2,080 | -7.35% | 10.6만 |
|---|
| 2026.06.12 | ₩2,195 | ₩2,205 | ₩2,050 | ₩2,085 | -5.01% | 20.6만 |
|---|
| 2026.06.11 | ₩2,070 | ₩2,245 | ₩2,060 | ₩2,165 | +4.59% | 8.6만 |
|---|
| 2026.06.10 | ₩2,210 | ₩2,590 | ₩2,135 | ₩2,135 | -3.39% | 1 |
|---|
| 2026.06.09 | ₩2,060 | ₩2,195 | ₩2,050 | ₩2,150 | +4.37% | 11.5만 |
|---|
| 2026.06.08 | ₩2,135 | ₩2,245 | ₩2,005 | ₩2,020 | -5.39% | 29.4만 |
|---|
| 2026.06.05 | ₩2,125 | ₩2,675 | ₩2,120 | ₩2,350 | +10.59% | 298.9만 |
|---|
| 2026.06.04 | ₩2,690 | ₩2,715 | ₩2,060 | ₩2,060 | -23.42% | 74.9만 |
|---|
| 2026.06.02 | ₩2,035 | ₩2,635 | ₩2,035 | ₩2,635 | +29.48% | 44.4만 |
|---|
| 2026.06.01 | ₩2,105 | ₩2,230 | ₩1,900 | ₩2,030 | -3.56% | 15.7만 |
|---|
| 2026.05.29 | ₩2,430 | ₩2,430 | ₩2,015 | ₩2,105 | -13.37% | 15.9만 |
|---|
| 2026.05.28 | ₩2,530 | ₩2,540 | ₩2,280 | ₩2,360 | -6.72% | 16만 |
|---|
| 2026.05.27 | ₩2,690 | ₩2,702 | ₩2,405 | ₩2,530 | -5.95% | 15.9만 |
|---|
| 2026.05.26 | ₩2,450 | ₩2,775 | ₩2,390 | ₩2,690 | +9.80% | 40.6만 |
|---|
| 2026.05.22 | ₩2,510 | ₩2,640 | ₩2,380 | ₩2,450 | -2.39% | 24.5만 |
|---|
| 2026.05.21 | ₩3,040 | ₩3,105 | ₩2,440 | ₩2,440 | -19.74% | 126.1만 |
|---|
| 2026.05.20 | ₩2,370 | ₩3,035 | ₩2,345 | ₩3,035 | +28.06% | 39.3만 |
|---|
| 2026.05.19 | ₩2,835 | ₩3,010 | ₩2,165 | ₩2,335 | -17.64% | 79.9만 |
|---|
| 2026.05.18 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,585 | ₩2,585 | ₩2,585 | ₩2,585 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,810 | ₩2,950 | ₩2,570 | ₩2,585 | -8.01% | 42.2만 |
|---|
| 2026.04.10 | ₩2,875 | ₩2,900 | ₩2,665 | ₩2,755 | -4.17% | 45만 |
|---|
| 2026.04.09 | ₩3,370 | ₩3,370 | ₩2,930 | ₩2,990 | -11.28% | 56.6만 |
|---|
| 2026.04.08 | ₩3,280 | ₩3,755 | ₩3,195 | ₩3,325 | +1.37% | 149.1만 |
|---|
| 2026.04.07 | ₩3,400 | ₩3,540 | ₩3,130 | ₩3,275 | -3.68% | 63.8만 |
|---|
| 2026.04.06 | ₩4,005 | ₩4,005 | ₩3,370 | ₩3,405 | -14.98% | 85만 |
|---|
| 2026.04.03 | ₩4,105 | ₩4,500 | ₩3,805 | ₩4,005 | -2.44% | 117.6만 |
|---|
| 2026.04.02 | ₩4,520 | ₩4,900 | ₩3,850 | ₩4,050 | -10.40% | 226.8만 |
|---|
| 2026.04.01 | ₩4,310 | ₩5,330 | ₩3,890 | ₩4,545 | +5.45% | 746.5만 |
|---|
| 2026.03.31 | ₩6,850 | ₩6,850 | ₩4,010 | ₩4,100 | -40.15% | 1258.5만 |
|---|
| 2026.03.30 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 14.4만 |
|---|
| 2026.03.27 | ₩3,935 | ₩4,055 | ₩3,865 | ₩3,120 | -20.71% | 49.5만 |
|---|
| 2026.03.26 | ₩2,450 | ₩3,120 | ₩2,450 | ₩3,120 | +27.35% | 91.1만 |
|---|
| 2026.03.25 | ₩2,335 | ₩2,430 | ₩2,260 | ₩2,400 | +2.78% | 17.7만 |
|---|
| 2026.03.24 | ₩2,435 | ₩2,730 | ₩2,330 | ₩2,330 | -4.31% | 67.4만 |
|---|
| 2026.03.23 | ₩2,255 | ₩2,450 | ₩2,160 | ₩2,325 | +3.10% | 52.2만 |
|---|
| 2026.03.20 | ₩2,510 | ₩2,740 | ₩2,230 | ₩2,255 | -10.16% | 65.3만 |
|---|
| 2026.03.19 | ₩2,885 | ₩3,445 | ₩2,330 | ₩2,400 | -16.81% | 576만 |
|---|
| 2026.03.18 | ₩2,085 | ₩2,650 | ₩2,040 | ₩2,650 | +27.10% | 73.7만 |
|---|
| 2026.03.17 | ₩2,015 | ₩2,185 | ₩2,015 | ₩2,040 | +1.24% | 14.5만 |
|---|
| 2026.03.16 | ₩2,035 | ₩2,135 | ₩2,000 | ₩2,005 | -1.47% | 14.9만 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,095 | ₩1,915 | ₩2,035 | +1.24% | 29만 |
|---|
| 2026.03.12 | ₩2,425 | ₩3,000 | ₩2,095 | ₩2,100 | -13.40% | 340.5만 |
|---|
| 2026.03.11 | ₩1,780 | ₩2,310 | ₩1,780 | ₩2,310 | +29.78% | 25.1만 |
|---|
| 2026.03.10 | ₩1,835 | ₩1,865 | ₩1,765 | ₩1,780 | -3.00% | 1.8만 |
|---|
| 2026.03.09 | ₩1,895 | ₩2,010 | ₩1,680 | ₩1,755 | -7.39% | 6만 |
|---|
| 2026.03.06 | ₩1,885 | ₩2,045 | ₩1,885 | ₩1,905 | +1.06% | 6.4만 |
|---|
| 2026.03.05 | ₩1,750 | ₩2,180 | ₩1,750 | ₩1,885 | +7.71% | 23.4만 |
|---|
| 2026.03.04 | ₩2,120 | ₩2,135 | ₩1,680 | ₩1,700 | -19.81% | 15만 |
|---|
| 2026.03.03 | ₩2,340 | ₩2,395 | ₩2,080 | ₩2,140 | -8.55% | 8.3만 |
|---|
| 2026.02.27 | ₩2,580 | ₩2,580 | ₩2,395 | ₩2,415 | -6.40% | 9.3만 |
|---|
| 2026.02.26 | ₩2,460 | ₩2,800 | ₩2,345 | ₩2,580 | +4.88% | 33.2만 |
|---|
| 2026.02.25 | ₩2,535 | ₩2,590 | ₩2,410 | ₩2,460 | -2.96% | 10.7만 |
|---|
| 2026.02.24 | ₩2,285 | ₩2,795 | ₩2,220 | ₩2,530 | +10.72% | 58.2만 |
|---|
| 2026.02.23 | ₩2,370 | ₩2,370 | ₩2,200 | ₩2,285 | -3.59% | 9.5만 |
|---|
| 2026.02.20 | ₩2,455 | ₩2,535 | ₩2,300 | ₩2,370 | -3.46% | 14.9만 |
|---|
| 2026.02.19 | ₩2,685 | ₩2,690 | ₩2,445 | ₩2,455 | -8.57% | 15.6만 |
|---|
| 2026.02.13 | ₩2,805 | ₩2,950 | ₩2,650 | ₩2,690 | -4.10% | 13.6만 |
|---|
| 2026.02.12 | ₩2,900 | ₩3,400 | ₩2,765 | ₩2,805 | -3.28% | 74.6만 |
|---|
| 2026.02.11 | ₩2,855 | ₩2,975 | ₩2,720 | ₩2,905 | +1.75% | 16.5만 |
|---|
| 2026.02.10 | ₩2,925 | ₩2,925 | ₩2,800 | ₩2,880 | -1.54% | 16.4만 |
|---|
| 2026.02.09 | ₩3,175 | ₩3,260 | ₩2,860 | ₩2,860 | -9.92% | 101.4만 |
|---|
| 2026.02.06 | ₩2,550 | ₩3,330 | ₩2,540 | ₩3,330 | +30.59% | 76만 |
|---|
| 2026.02.05 | ₩2,525 | ₩2,970 | ₩2,505 | ₩2,565 | +1.58% | 34만 |
|---|
| 2026.02.04 | ₩2,495 | ₩2,660 | ₩2,470 | ₩2,505 | +0.40% | 5.8만 |
|---|
| 2026.02.03 | ₩2,485 | ₩2,600 | ₩2,470 | ₩2,495 | +0.40% | 2만 |
|---|
| 2026.02.02 | ₩2,545 | ₩2,550 | ₩2,480 | ₩2,500 | -1.77% | 1.2만 |
|---|
| 2026.01.30 | ₩2,580 | ₩2,750 | ₩2,500 | ₩2,545 | -1.36% | 2.6만 |
|---|
| 2026.01.29 | ₩2,685 | ₩2,710 | ₩2,580 | ₩2,580 | -3.91% | 1.2만 |
|---|
| 2026.01.28 | ₩2,735 | ₩2,735 | ₩2,675 | ₩2,710 | -0.91% | 2만 |
|---|
| 2026.01.27 | ₩2,715 | ₩2,720 | ₩2,580 | ₩2,710 | -0.18% | 1.4만 |
|---|
| 2026.01.26 | ₩2,535 | ₩2,750 | ₩2,535 | ₩2,715 | +7.10% | 3.7만 |
|---|
| 2026.01.23 | ₩2,525 | ₩2,560 | ₩2,475 | ₩2,535 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,570 | ₩2,515 | ₩2,550 | -0.39% | 9.1천 |
|---|
| 2026.01.21 | ₩2,565 | ₩2,590 | ₩2,470 | ₩2,570 | +0.19% | 6.7천 |
|---|
| 2026.01.20 | ₩2,600 | ₩2,675 | ₩2,505 | ₩2,590 | -0.38% | 1.7만 |
|---|
| 2026.01.19 | ₩2,535 | ₩2,625 | ₩2,500 | ₩2,600 | +2.56% | 2.8만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,650 | ₩2,500 | ₩2,500 | -4.40% | 1.9만 |
|---|
| 2026.01.15 | ₩2,485 | ₩2,650 | ₩2,475 | ₩2,615 | +5.23% | 5.3만 |
|---|
| 2026.01.14 | ₩2,425 | ₩2,600 | ₩2,415 | ₩2,470 | +1.86% | 5만 |
|---|
| 2026.01.13 | ₩2,580 | ₩2,650 | ₩2,405 | ₩2,415 | -6.40% | 13.4만 |
|---|
| 2026.01.12 | ₩2,935 | ₩3,120 | ₩2,485 | ₩2,595 | -11.58% | 54.9만 |
|---|
| 2026.01.09 | ₩2,415 | ₩2,485 | ₩2,300 | ₩2,425 | +0.41% | 7.5만 |
|---|
| 2026.01.08 | ₩2,510 | ₩2,550 | ₩2,465 | ₩2,485 | -1.00% | 3.1만 |
|---|
| 2026.01.07 | ₩2,580 | ₩2,630 | ₩2,510 | ₩2,510 | -2.71% | 4.9만 |
|---|
| 2026.01.06 | ₩2,665 | ₩2,665 | ₩2,575 | ₩2,580 | -3.19% | 2.6만 |
|---|
| 2026.01.05 | ₩2,660 | ₩2,725 | ₩2,660 | ₩2,665 | +0.19% | 1.7만 |
|---|
| 2026.01.02 | ₩2,690 | ₩2,705 | ₩2,630 | ₩2,660 | -1.12% | 3.2만 |
|---|
| 2025.12.30 | ₩2,735 | ₩2,735 | ₩2,670 | ₩2,690 | -1.65% | 6.6천 |
|---|
| 2025.12.29 | ₩2,770 | ₩2,770 | ₩2,725 | ₩2,735 | -1.26% | 7.2천 |
|---|
| 2025.12.26 | ₩2,700 | ₩2,780 | ₩2,695 | ₩2,765 | +2.41% | 1.4만 |
|---|
| 2025.12.24 | ₩2,740 | ₩2,800 | ₩2,700 | ₩2,700 | -1.46% | 1.4만 |
|---|
| 2025.12.23 | ₩2,755 | ₩2,860 | ₩2,740 | ₩2,740 | -0.54% | 8.6천 |
|---|
| 2025.12.22 | ₩2,800 | ₩2,830 | ₩2,755 | ₩2,755 | -1.61% | 1.5만 |
|---|
| 2025.12.19 | ₩2,820 | ₩2,850 | ₩2,765 | ₩2,800 | -0.71% | 7.6천 |
|---|
| 2025.12.18 | ₩3,080 | ₩3,165 | ₩2,850 | ₩2,850 | -7.47% | 8.4만 |
|---|
| 2025.12.17 | ₩2,690 | ₩2,955 | ₩2,670 | ₩2,900 | +7.81% | 12만 |
|---|
| 2025.12.16 | ₩2,680 | ₩2,850 | ₩2,655 | ₩2,690 | +0.37% | 2.6만 |
|---|
| 2025.12.15 | ₩2,660 | ₩2,730 | ₩2,655 | ₩2,680 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,755 | ₩2,860 | ₩2,630 | ₩2,660 | -3.45% | 4.9만 |
|---|
| 2025.12.11 | ₩2,725 | ₩2,970 | ₩2,705 | ₩2,735 | +0.37% | 8.9만 |
|---|
| 2025.12.10 | ₩2,725 | ₩2,765 | ₩2,700 | ₩2,750 | +0.92% | 5천 |
|---|
| 2025.12.09 | ₩2,720 | ₩2,770 | ₩2,710 | ₩2,725 | +0.18% | 1.4만 |
|---|
| 2025.12.08 | ₩2,790 | ₩2,840 | ₩2,700 | ₩2,735 | -1.97% | 2.1만 |
|---|
| 2025.12.05 | ₩2,725 | ₩2,810 | ₩2,720 | ₩2,790 | +2.39% | 2.3만 |
|---|
| 2025.12.04 | ₩2,725 | ₩2,775 | ₩2,690 | ₩2,715 | -0.37% | 1.9만 |
|---|
| 2025.12.03 | ₩2,880 | ₩2,880 | ₩2,720 | ₩2,720 | -5.56% | 4만 |
|---|
| 2025.12.02 | ₩2,855 | ₩2,975 | ₩2,855 | ₩2,880 | +0.88% | 9.1천 |
|---|
| 2025.12.01 | ₩2,855 | ₩3,000 | ₩2,855 | ₩2,855 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩2,800 | ₩3,015 | ₩2,800 | ₩2,855 | +1.96% | 1.5만 |
|---|
| 2025.11.27 | ₩2,825 | ₩2,885 | ₩2,800 | ₩2,800 | -0.88% | 1.4만 |
|---|
| 2025.11.26 | ₩2,870 | ₩2,875 | ₩2,795 | ₩2,815 | -1.92% | 2.3만 |
|---|
| 2025.11.25 | ₩2,930 | ₩2,930 | ₩2,810 | ₩2,870 | -2.05% | 1.8만 |
|---|
| 2025.11.24 | ₩2,945 | ₩2,990 | ₩2,855 | ₩2,945 | 0.00% | 3만 |
|---|
| 2025.11.21 | ₩2,875 | ₩3,255 | ₩2,810 | ₩2,945 | +2.43% | 23.5만 |
|---|
| 2025.11.20 | ₩2,890 | ₩2,890 | ₩2,805 | ₩2,875 | -0.52% | 7.1천 |
|---|
| 2025.11.19 | ₩2,985 | ₩2,985 | ₩2,885 | ₩2,890 | -3.18% | 7.6천 |
|---|
| 2025.11.18 | ₩3,000 | ₩3,040 | ₩2,980 | ₩2,985 | -0.50% | 9.1천 |
|---|
| 2025.11.17 | ₩3,060 | ₩3,100 | ₩2,975 | ₩3,040 | -0.65% | 9.2천 |
|---|
| 2025.11.14 | ₩3,105 | ₩3,330 | ₩3,070 | ₩3,100 | -0.16% | 1.8만 |
|---|
| 2025.11.13 | ₩3,145 | ₩3,150 | ₩3,055 | ₩3,110 | -1.11% | 1.3만 |
|---|
| 2025.11.12 | ₩3,200 | ₩3,215 | ₩3,120 | ₩3,145 | -1.72% | 3만 |
|---|
| 2025.11.11 | ₩3,080 | ₩3,385 | ₩3,080 | ₩3,240 | +5.19% | 16.6만 |
|---|
| 2025.11.10 | ₩3,100 | ₩3,195 | ₩3,070 | ₩3,075 | -0.81% | 3.4만 |
|---|
| 2025.11.07 | ₩3,075 | ₩3,150 | ₩2,960 | ₩3,100 | +0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩3,115 | ₩3,130 | ₩3,015 | ₩3,105 | -0.32% | 1만 |
|---|
| 2025.11.05 | ₩3,235 | ₩3,370 | ₩3,010 | ₩3,140 | -2.94% | 7.4만 |
|---|
| 2025.11.04 | ₩2,930 | ₩3,250 | ₩2,800 | ₩3,240 | +10.58% | 8.4만 |
|---|
| 2025.11.03 | ₩3,200 | ₩3,200 | ₩2,990 | ₩3,050 | -4.69% | 2.1만 |
|---|
| 2025.10.31 | ₩3,100 | ₩3,200 | ₩3,010 | ₩3,200 | +3.23% | 1.2만 |
|---|
| 2025.10.30 | ₩3,160 | ₩3,175 | ₩3,025 | ₩3,100 | -1.90% | 1.1만 |
|---|
| 2025.10.29 | ₩3,195 | ₩3,195 | ₩3,100 | ₩3,105 | -2.82% | 8.9천 |
|---|
| 2025.10.28 | ₩3,085 | ₩3,200 | ₩3,080 | ₩3,195 | +3.57% | 7.4천 |
|---|
| 2025.10.27 | ₩3,080 | ₩3,250 | ₩3,065 | ₩3,080 | 0.00% | 8.3천 |
|---|
| 2025.10.24 | ₩3,065 | ₩3,130 | ₩3,055 | ₩3,080 | +0.49% | 4.7천 |
|---|
| 2025.10.23 | ₩3,075 | ₩3,170 | ₩3,060 | ₩3,085 | +0.33% | 1.1만 |
|---|
| 2025.10.22 | ₩3,105 | ₩3,415 | ₩3,075 | ₩3,075 | -0.97% | 1.4만 |
|---|
| 2025.10.21 | ₩3,150 | ₩3,150 | ₩3,075 | ₩3,105 | -1.43% | 8.6천 |
|---|
| 2025.10.20 | ₩3,115 | ₩3,115 | ₩3,040 | ₩3,075 | -1.28% | 1.2만 |
|---|
| 2025.10.17 | ₩3,130 | ₩3,190 | ₩3,100 | ₩3,115 | -0.48% | 1.4만 |
|---|
| 2025.10.16 | ₩3,150 | ₩3,230 | ₩3,100 | ₩3,130 | -0.63% | 1.9만 |
|---|
| 2025.10.15 | ₩3,145 | ₩3,180 | ₩3,120 | ₩3,145 | 0.00% | 2.3만 |
|---|
| 2025.10.14 | ₩3,250 | ₩3,250 | ₩3,125 | ₩3,145 | -3.23% | 1.9만 |
|---|
| 2025.10.13 | ₩3,225 | ₩3,315 | ₩3,225 | ₩3,250 | +0.78% | 3.9천 |
|---|
| 2025.10.10 | ₩3,320 | ₩3,345 | ₩3,250 | ₩3,320 | 0.00% | 8.8천 |
|---|