시장 데이터를 불러오는 중
전체 종목
녹십자웰빙 과거 주가
234690.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
234690.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,760 | ₩11,250 | ₩10,670 | ₩10,840 | +0.74% | 22.4만 |
| 2026.10.07 | ₩10,740 | ₩11,300 | ₩10,680 | ₩10,900 | +1.49% | 35.7만 |
| 2026.10.06 | ₩10,990 | ₩11,130 | ₩10,450 | ₩10,660 | -3.00% | 23.4만 |
| 2026.10.02 | ₩11,200 | ₩11,370 | ₩10,670 | ₩10,970 | -2.05% | 42.3만 |
| 2026.10.01 | ₩9,880 | ₩11,290 | ₩9,700 | ₩11,180 | +13.16% | 110.6만 |
| 2026.09.30 | ₩9,270 | ₩10,050 | ₩9,270 | ₩9,910 | +6.90% | 36.3만 |
| 2026.09.29 | ₩9,550 | ₩9,570 | ₩9,140 | ₩9,270 | -2.93% | 10.8만 |
| 2026.09.28 | ₩9,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,000 |
| ₩9,490 |
| +5.44% |
| 21.2만 |
| 2026.09.23 | ₩8,900 | ₩9,120 | ₩8,820 | ₩8,970 | +0.79% | 6.4만 |
|---|
| 2026.09.22 | ₩9,070 | ₩9,130 | ₩8,890 | ₩8,930 | -1.54% | 11.6만 |
|---|
| 2026.09.21 | ₩9,180 | ₩9,270 | ₩9,060 | ₩9,070 | -1.20% | 11.6만 |
|---|
| 2026.09.18 | ₩9,400 | ₩9,450 | ₩9,190 | ₩9,200 | -2.13% | 13.1만 |
|---|
| 2026.09.17 | ₩9,270 | ₩9,720 | ₩9,220 | ₩9,360 | +0.97% | 37.2만 |
|---|
| 2026.09.16 | ₩9,450 | ₩9,450 | ₩9,140 | ₩9,270 | -1.90% | 13.7만 |
|---|
| 2026.09.15 | ₩9,480 | ₩9,490 | ₩9,270 | ₩9,430 | -0.53% | 13.7만 |
|---|
| 2026.09.14 | ₩9,450 | ₩9,580 | ₩9,360 | ₩9,510 | +0.63% | 12만 |
|---|
| 2026.09.11 | ₩9,540 | ₩9,620 | ₩9,440 | ₩9,500 | -0.42% | 14.9만 |
|---|
| 2026.09.10 | ₩9,870 | ₩9,950 | ₩9,520 | ₩9,620 | -2.53% | 33.7만 |
|---|
| 2026.09.09 | ₩9,830 | ₩10,270 | ₩9,790 | ₩9,950 | +1.22% | 38.1만 |
|---|
| 2026.09.08 | ₩10,150 | ₩10,610 | ₩9,910 | ₩10,050 | -0.99% | 92.4만 |
|---|
| 2026.09.07 | ₩10,240 | ₩10,740 | ₩9,930 | ₩10,150 | -0.88% | 103.7만 |
|---|
| 2026.09.04 | ₩11,000 | ₩11,070 | ₩10,220 | ₩10,340 | -6.00% | 176.7만 |
|---|
| 2026.09.03 | ₩9,230 | ₩11,990 | ₩9,130 | ₩10,750 | +16.47% | 1055.8만 |
|---|
| 2026.09.02 | ₩9,150 | ₩9,300 | ₩9,060 | ₩9,230 | +0.87% | 4.6만 |
|---|
| 2026.09.01 | ₩9,310 | ₩9,390 | ₩9,150 | ₩9,240 | -0.75% | 3.8만 |
|---|
| 2026.08.31 | ₩9,300 | ₩9,490 | ₩9,050 | ₩9,310 | +0.11% | 14.9만 |
|---|
| 2026.08.28 | ₩8,870 | ₩9,360 | ₩8,690 | ₩9,300 | +4.85% | 8.6만 |
|---|
| 2026.08.27 | ₩8,970 | ₩8,970 | ₩8,710 | ₩8,870 | -1.11% | 2만 |
|---|
| 2026.08.26 | ₩8,890 | ₩9,000 | ₩8,770 | ₩8,850 | -0.45% | 3.8만 |
|---|
| 2026.08.25 | ₩8,600 | ₩8,950 | ₩8,230 | ₩8,840 | +2.79% | 7.8만 |
|---|
| 2026.08.24 | ₩8,420 | ₩8,820 | ₩8,410 | ₩8,610 | +2.26% | 4.1만 |
|---|
| 2026.08.21 | ₩8,620 | ₩8,640 | ₩8,290 | ₩8,410 | -2.44% | 5.9만 |
|---|
| 2026.08.20 | ₩8,900 | ₩8,980 | ₩8,560 | ₩8,630 | -3.03% | 8.1만 |
|---|
| 2026.08.19 | ₩8,790 | ₩8,990 | ₩8,520 | ₩8,680 | -1.25% | 4.5만 |
|---|
| 2026.08.18 | ₩9,100 | ₩9,250 | ₩8,700 | ₩8,790 | -3.41% | 14.2만 |
|---|
| 2026.08.14 | ₩9,300 | ₩9,310 | ₩9,020 | ₩9,250 | -0.54% | 7.4만 |
|---|
| 2026.08.13 | ₩9,440 | ₩9,510 | ₩9,150 | ₩9,260 | -1.91% | 9.6만 |
|---|
| 2026.08.12 | ₩9,800 | ₩9,800 | ₩9,290 | ₩9,440 | -3.67% | 8만 |
|---|
| 2026.08.11 | ₩9,120 | ₩9,800 | ₩9,050 | ₩9,680 | +6.14% | 19.1만 |
|---|
| 2026.08.10 | ₩8,810 | ₩9,640 | ₩8,700 | ₩9,120 | +3.52% | 40만 |
|---|
| 2026.08.07 | ₩8,720 | ₩8,830 | ₩8,600 | ₩8,810 | +1.03% | 4.7만 |
|---|
| 2026.08.06 | ₩8,590 | ₩8,760 | ₩8,350 | ₩8,730 | +1.63% | 4.8만 |
|---|
| 2026.08.05 | ₩8,600 | ₩8,850 | ₩8,430 | ₩8,600 | 0.00% | 6.4만 |
|---|
| 2026.08.04 | ₩8,120 | ₩8,540 | ₩8,120 | ₩8,430 | +3.82% | 10.1만 |
|---|
| 2026.08.03 | ₩7,610 | ₩8,250 | ₩7,560 | ₩8,010 | +5.26% | 8.8만 |
|---|
| 2026.07.31 | ₩7,330 | ₩7,880 | ₩7,330 | ₩7,800 | +6.41% | 10.4만 |
|---|
| 2026.07.30 | ₩6,680 | ₩7,500 | ₩6,680 | ₩7,250 | +8.53% | 7.3만 |
|---|
| 2026.07.29 | ₩7,700 | ₩7,850 | ₩7,100 | ₩7,380 | -4.16% | 17.2만 |
|---|
| 2026.07.28 | ₩8,010 | ₩8,040 | ₩7,550 | ₩7,800 | -2.62% | 7만 |
|---|
| 2026.07.27 | ₩7,960 | ₩8,280 | ₩7,960 | ₩8,110 | +1.88% | 5.9만 |
|---|
| 2026.07.24 | ₩8,020 | ₩8,270 | ₩7,890 | ₩7,950 | -0.87% | 8.1만 |
|---|
| 2026.07.23 | ₩7,760 | ₩8,070 | ₩7,760 | ₩8,050 | +3.74% | 9.3만 |
|---|
| 2026.07.22 | ₩7,860 | ₩8,040 | ₩7,760 | ₩7,770 | -1.15% | 4.2만 |
|---|
| 2026.07.21 | ₩7,650 | ₩7,940 | ₩7,620 | ₩7,850 | +2.61% | 5.5만 |
|---|
| 2026.07.20 | ₩8,090 | ₩8,090 | ₩7,700 | ₩7,750 | -4.20% | 5.1만 |
|---|
| 2026.07.16 | ₩8,160 | ₩8,180 | ₩7,930 | ₩8,090 | -0.86% | 2.9만 |
|---|
| 2026.07.15 | ₩7,990 | ₩8,190 | ₩7,860 | ₩8,180 | +2.38% | 6.3만 |
|---|
| 2026.07.14 | ₩7,870 | ₩8,150 | ₩7,750 | ₩7,990 | +1.52% | 13.6만 |
|---|
| 2026.07.13 | ₩8,150 | ₩8,690 | ₩7,810 | ₩7,930 | -2.70% | 9.2만 |
|---|
| 2026.07.10 | ₩7,630 | ₩8,260 | ₩7,630 | ₩8,150 | +6.82% | 8.3만 |
|---|
| 2026.07.09 | ₩7,940 | ₩8,040 | ₩7,620 | ₩7,630 | -3.90% | 7.4만 |
|---|
| 2026.07.08 | ₩8,100 | ₩8,150 | ₩7,710 | ₩7,940 | -1.98% | 5.3만 |
|---|
| 2026.07.07 | ₩7,950 | ₩8,270 | ₩7,930 | ₩8,100 | +1.89% | 5.6만 |
|---|
| 2026.07.06 | ₩8,350 | ₩8,350 | ₩7,900 | ₩8,240 | -1.32% | 7만 |
|---|
| 2026.07.03 | ₩8,210 | ₩8,320 | ₩7,980 | ₩8,280 | +0.85% | 5.5만 |
|---|
| 2026.07.02 | ₩8,310 | ₩8,970 | ₩8,100 | ₩8,240 | -0.84% | 11.7만 |
|---|
| 2026.07.01 | ₩7,950 | ₩8,740 | ₩7,880 | ₩8,410 | +5.79% | 9.3만 |
|---|
| 2026.06.30 | ₩8,270 | ₩8,440 | ₩7,880 | ₩7,950 | -3.87% | 9.3만 |
|---|
| 2026.06.29 | ₩7,730 | ₩8,400 | ₩7,400 | ₩8,250 | +6.73% | 29.1만 |
|---|
| 2026.06.26 | ₩7,660 | ₩7,670 | ₩7,120 | ₩7,260 | -5.22% | 10.7만 |
|---|
| 2026.06.25 | ₩7,530 | ₩8,090 | ₩7,530 | ₩7,660 | +1.73% | 11만 |
|---|
| 2026.06.24 | ₩7,490 | ₩7,940 | ₩7,410 | ₩7,610 | +1.60% | 11만 |
|---|
| 2026.06.23 | ₩7,790 | ₩7,880 | ₩7,500 | ₩7,560 | -2.95% | 10.3만 |
|---|
| 2026.06.22 | ₩7,810 | ₩8,100 | ₩7,700 | ₩7,770 | -0.51% | 9만 |
|---|
| 2026.06.19 | ₩8,240 | ₩8,470 | ₩7,870 | ₩7,980 | -3.16% | 10.7만 |
|---|
| 2026.06.18 | ₩8,500 | ₩8,900 | ₩8,210 | ₩8,220 | -3.29% | 8.8만 |
|---|
| 2026.06.17 | ₩8,440 | ₩8,700 | ₩8,220 | ₩8,500 | +0.71% | 13.8만 |
|---|
| 2026.06.16 | ₩8,290 | ₩9,190 | ₩8,270 | ₩8,420 | +1.57% | 21.3만 |
|---|
| 2026.06.15 | ₩8,200 | ₩8,370 | ₩8,100 | ₩8,170 | -0.37% | 8.6만 |
|---|
| 2026.06.12 | ₩8,060 | ₩8,410 | ₩7,970 | ₩8,090 | +0.37% | 9.4만 |
|---|
| 2026.06.11 | ₩7,850 | ₩8,010 | ₩7,460 | ₩7,940 | +1.15% | 7만 |
|---|
| 2026.06.10 | ₩8,010 | ₩8,200 | ₩7,630 | ₩7,850 | -2.00% | 105 |
|---|
| 2026.06.09 | ₩7,820 | ₩8,300 | ₩7,820 | ₩8,010 | +2.43% | 11.5만 |
|---|
| 2026.06.08 | ₩8,390 | ₩8,450 | ₩7,600 | ₩7,980 | -4.89% | 11.4만 |
|---|
| 2026.06.05 | ₩8,720 | ₩8,950 | ₩8,480 | ₩8,590 | -1.49% | 10.1만 |
|---|
| 2026.06.04 | ₩9,000 | ₩9,330 | ₩8,640 | ₩8,700 | -3.33% | 12.6만 |
|---|
| 2026.06.02 | ₩9,020 | ₩9,210 | ₩8,800 | ₩8,920 | -1.11% | 16.5만 |
|---|
| 2026.06.01 | ₩9,330 | ₩9,500 | ₩9,020 | ₩9,210 | -1.29% | 21.7만 |
|---|
| 2026.05.29 | ₩10,100 | ₩10,100 | ₩9,300 | ₩9,470 | -6.24% | 20.8만 |
|---|
| 2026.05.28 | ₩10,350 | ₩10,350 | ₩9,690 | ₩10,000 | -3.38% | 20.4만 |
|---|
| 2026.05.27 | ₩10,360 | ₩10,600 | ₩10,000 | ₩10,270 | -0.87% | 13.8만 |
|---|
| 2026.05.26 | ₩10,850 | ₩11,030 | ₩10,260 | ₩10,340 | -4.70% | 22.5만 |
|---|
| 2026.05.22 | ₩10,450 | ₩11,120 | ₩10,310 | ₩10,690 | +2.30% | 23.6만 |
|---|
| 2026.05.21 | ₩10,220 | ₩10,760 | ₩10,160 | ₩10,230 | +0.10% | 15.1만 |
|---|
| 2026.05.20 | ₩10,450 | ₩10,450 | ₩9,950 | ₩10,060 | -3.73% | 14만 |
|---|
| 2026.05.19 | ₩10,130 | ₩10,700 | ₩9,990 | ₩10,280 | +1.48% | 20.5만 |
|---|
| 2026.05.18 | ₩10,780 | ₩10,780 | ₩10,110 | ₩10,370 | -3.80% | 13.6만 |
|---|
| 2026.05.15 | ₩11,230 | ₩11,350 | ₩10,550 | ₩10,690 | -4.81% | 22.4만 |
|---|
| 2026.05.14 | ₩11,100 | ₩11,410 | ₩10,650 | ₩11,230 | +1.17% | 37.3만 |
|---|
| 2026.05.13 | ₩10,810 | ₩11,380 | ₩10,430 | ₩10,830 | +0.19% | 43.8만 |
|---|
| 2026.05.12 | ₩10,900 | ₩11,400 | ₩10,200 | ₩10,430 | -4.31% | 87.4만 |
|---|
| 2026.05.11 | ₩11,400 | ₩11,500 | ₩10,670 | ₩10,870 | -4.65% | 32.5만 |
|---|
| 2026.05.08 | ₩12,280 | ₩12,470 | ₩11,330 | ₩11,400 | -7.17% | 27.4만 |
|---|
| 2026.05.07 | ₩12,070 | ₩12,480 | ₩11,550 | ₩12,280 | +1.74% | 24.5만 |
|---|
| 2026.05.06 | ₩12,700 | ₩12,700 | ₩11,790 | ₩12,060 | -5.04% | 38.4만 |
|---|
| 2026.05.04 | ₩12,880 | ₩13,260 | ₩12,640 | ₩12,690 | -1.48% | 24.1만 |
|---|
| 2026.04.30 | ₩13,590 | ₩13,700 | ₩12,770 | ₩12,830 | -5.59% | 27.7만 |
|---|
| 2026.04.29 | ₩13,890 | ₩13,890 | ₩13,160 | ₩13,470 | -3.02% | 27.3만 |
|---|
| 2026.04.28 | ₩14,220 | ₩14,400 | ₩13,700 | ₩13,890 | -2.32% | 23.8만 |
|---|
| 2026.04.27 | ₩14,530 | ₩14,790 | ₩14,150 | ₩14,200 | -2.27% | 31.9만 |
|---|
| 2026.04.24 | ₩14,580 | ₩15,060 | ₩14,400 | ₩14,530 | -0.34% | 23.4만 |
|---|
| 2026.04.23 | ₩14,900 | ₩15,250 | ₩14,250 | ₩14,500 | -2.68% | 26만 |
|---|
| 2026.04.22 | ₩14,540 | ₩15,150 | ₩14,360 | ₩14,650 | +0.76% | 25.6만 |
|---|
| 2026.04.21 | ₩15,370 | ₩15,410 | ₩14,460 | ₩14,790 | -3.77% | 42.7만 |
|---|
| 2026.04.20 | ₩14,280 | ₩15,560 | ₩13,820 | ₩15,100 | +5.74% | 70.7만 |
|---|
| 2026.04.17 | ₩13,090 | ₩14,880 | ₩12,900 | ₩14,490 | +10.70% | 118.8만 |
|---|
| 2026.04.16 | ₩13,160 | ₩13,430 | ₩12,850 | ₩13,000 | -1.22% | 29.3만 |
|---|
| 2026.04.15 | ₩13,760 | ₩13,860 | ₩12,670 | ₩13,140 | -4.51% | 43.6만 |
|---|
| 2026.04.14 | ₩13,150 | ₩13,510 | ₩12,910 | ₩13,470 | +2.43% | 25.7만 |
|---|
| 2026.04.13 | ₩13,110 | ₩13,410 | ₩12,660 | ₩12,840 | -2.06% | 22.4만 |
|---|
| 2026.04.10 | ₩13,370 | ₩13,590 | ₩12,860 | ₩13,140 | -1.72% | 27.4만 |
|---|
| 2026.04.09 | ₩13,850 | ₩14,280 | ₩13,150 | ₩13,200 | -4.69% | 28.2만 |
|---|
| 2026.04.08 | ₩14,060 | ₩14,300 | ₩13,220 | ₩13,670 | -2.77% | 45.6만 |
|---|
| 2026.04.07 | ₩14,090 | ₩15,030 | ₩13,750 | ₩13,920 | -1.21% | 52.2만 |
|---|
| 2026.04.06 | ₩14,800 | ₩14,810 | ₩13,590 | ₩13,680 | -7.57% | 37.4만 |
|---|
| 2026.04.03 | ₩14,300 | ₩15,890 | ₩14,130 | ₩14,800 | +3.50% | 94.2만 |
|---|
| 2026.04.02 | ₩14,940 | ₩14,940 | ₩13,740 | ₩13,960 | -6.56% | 38.9만 |
|---|
| 2026.04.01 | ₩13,270 | ₩14,880 | ₩13,270 | ₩14,490 | +9.19% | 73만 |
|---|
| 2026.03.31 | ₩13,360 | ₩13,380 | ₩12,160 | ₩12,870 | -3.67% | 43.2만 |
|---|
| 2026.03.30 | ₩14,250 | ₩14,590 | ₩13,250 | ₩13,490 | -5.33% | 61.5만 |
|---|
| 2026.03.27 | ₩14,330 | ₩15,200 | ₩14,110 | ₩14,330 | 0.00% | 54.9만 |
|---|
| 2026.03.26 | ₩14,700 | ₩15,150 | ₩14,070 | ₩14,330 | -2.52% | 82.1만 |
|---|
| 2026.03.25 | ₩12,570 | ₩14,760 | ₩12,200 | ₩14,680 | +16.79% | 212.2만 |
|---|
| 2026.03.24 | ₩12,180 | ₩13,250 | ₩11,200 | ₩12,320 | +1.15% | 108만 |
|---|
| 2026.03.23 | ₩10,400 | ₩12,480 | ₩10,400 | ₩11,800 | +13.46% | 157.7만 |
|---|
| 2026.03.20 | ₩10,300 | ₩10,690 | ₩10,020 | ₩10,460 | +1.55% | 27.8만 |
|---|
| 2026.03.19 | ₩9,700 | ₩10,880 | ₩9,700 | ₩10,280 | +5.98% | 88.7만 |
|---|
| 2026.03.18 | ₩9,150 | ₩10,400 | ₩9,130 | ₩9,900 | +8.20% | 80.7만 |
|---|
| 2026.03.17 | ₩9,120 | ₩9,240 | ₩9,070 | ₩9,100 | -0.22% | 4.4만 |
|---|
| 2026.03.16 | ₩9,080 | ₩9,290 | ₩9,050 | ₩9,070 | -0.11% | 10만 |
|---|
| 2026.03.13 | ₩9,270 | ₩9,270 | ₩8,950 | ₩9,150 | -1.29% | 19.6만 |
|---|
| 2026.03.12 | ₩9,210 | ₩9,350 | ₩9,140 | ₩9,310 | +1.09% | 6.2만 |
|---|
| 2026.03.11 | ₩9,110 | ₩9,350 | ₩9,100 | ₩9,220 | +1.21% | 8.3만 |
|---|
| 2026.03.10 | ₩9,110 | ₩9,280 | ₩9,040 | ₩9,110 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩9,120 | ₩9,120 | ₩8,710 | ₩8,950 | -1.86% | 12.6만 |
|---|
| 2026.03.06 | ₩9,500 | ₩9,660 | ₩9,170 | ₩9,470 | -0.32% | 10.6만 |
|---|
| 2026.03.05 | ₩9,100 | ₩9,600 | ₩9,100 | ₩9,500 | +4.40% | 18.2만 |
|---|
| 2026.03.04 | ₩9,710 | ₩9,760 | ₩8,670 | ₩8,680 | -10.61% | 30.5만 |
|---|
| 2026.03.03 | ₩10,260 | ₩10,390 | ₩9,780 | ₩9,860 | -3.90% | 23.1만 |
|---|
| 2026.02.27 | ₩10,290 | ₩10,610 | ₩10,170 | ₩10,260 | -0.29% | 37.6만 |
|---|
| 2026.02.26 | ₩10,200 | ₩10,220 | ₩9,870 | ₩10,100 | -0.98% | 18만 |
|---|
| 2026.02.25 | ₩9,760 | ₩10,370 | ₩9,620 | ₩10,160 | +4.10% | 43.4만 |
|---|
| 2026.02.24 | ₩9,900 | ₩9,900 | ₩9,660 | ₩9,760 | -1.41% | 14.4만 |
|---|
| 2026.02.23 | ₩9,550 | ₩9,910 | ₩9,550 | ₩9,810 | +2.72% | 20.9만 |
|---|
| 2026.02.20 | ₩9,470 | ₩9,560 | ₩9,390 | ₩9,540 | +0.74% | 10만 |
|---|
| 2026.02.19 | ₩9,320 | ₩9,510 | ₩9,260 | ₩9,500 | +1.93% | 8.6만 |
|---|
| 2026.02.13 | ₩9,590 | ₩9,590 | ₩9,290 | ₩9,320 | -2.82% | 10.7만 |
|---|
| 2026.02.12 | ₩9,590 | ₩9,660 | ₩9,510 | ₩9,590 | 0.00% | 5.8만 |
|---|
| 2026.02.11 | ₩9,640 | ₩9,740 | ₩9,550 | ₩9,560 | -0.83% | 10.3만 |
|---|
| 2026.02.10 | ₩9,560 | ₩9,700 | ₩9,470 | ₩9,640 | +0.84% | 10.1만 |
|---|
| 2026.02.09 | ₩9,480 | ₩9,680 | ₩9,480 | ₩9,560 | +0.84% | 6.4만 |
|---|
| 2026.02.06 | ₩9,520 | ₩9,520 | ₩9,100 | ₩9,450 | -0.74% | 8.9만 |
|---|
| 2026.02.05 | ₩9,680 | ₩9,750 | ₩9,550 | ₩9,590 | -0.93% | 10만 |
|---|
| 2026.02.04 | ₩9,640 | ₩9,690 | ₩9,550 | ₩9,670 | +0.31% | 10.6만 |
|---|
| 2026.02.03 | ₩9,460 | ₩9,640 | ₩9,410 | ₩9,640 | +1.90% | 12.2만 |
|---|
| 2026.02.02 | ₩9,460 | ₩9,910 | ₩9,200 | ₩9,380 | -0.85% | 41.6만 |
|---|
| 2026.01.30 | ₩9,600 | ₩9,640 | ₩9,380 | ₩9,470 | -1.35% | 10.7만 |
|---|
| 2026.01.29 | ₩9,630 | ₩9,840 | ₩9,420 | ₩9,600 | -0.31% | 23만 |
|---|
| 2026.01.28 | ₩9,480 | ₩9,570 | ₩9,340 | ₩9,420 | -0.63% | 9.6만 |
|---|
| 2026.01.27 | ₩9,450 | ₩9,630 | ₩9,360 | ₩9,470 | +0.21% | 12.8만 |
|---|
| 2026.01.26 | ₩9,270 | ₩9,500 | ₩9,250 | ₩9,420 | +1.62% | 9.7만 |
|---|
| 2026.01.23 | ₩9,110 | ₩9,290 | ₩9,050 | ₩9,270 | +1.76% | 8.4만 |
|---|
| 2026.01.22 | ₩9,170 | ₩9,200 | ₩8,970 | ₩9,100 | -0.76% | 12만 |
|---|
| 2026.01.21 | ₩9,330 | ₩9,330 | ₩9,050 | ₩9,090 | -2.57% | 9.6만 |
|---|
| 2026.01.20 | ₩9,210 | ₩9,410 | ₩9,120 | ₩9,350 | +1.52% | 5.9만 |
|---|
| 2026.01.19 | ₩9,350 | ₩9,350 | ₩9,180 | ₩9,200 | -1.60% | 6.3만 |
|---|
| 2026.01.16 | ₩9,550 | ₩9,550 | ₩9,310 | ₩9,340 | -2.20% | 7.7만 |
|---|
| 2026.01.15 | ₩9,720 | ₩9,720 | ₩9,360 | ₩9,550 | -1.75% | 9.4만 |
|---|
| 2026.01.14 | ₩9,330 | ₩9,870 | ₩9,330 | ₩9,570 | +2.57% | 25.3만 |
|---|
| 2026.01.13 | ₩9,310 | ₩9,360 | ₩9,130 | ₩9,270 | -0.43% | 5만 |
|---|
| 2026.01.12 | ₩9,560 | ₩9,560 | ₩9,250 | ₩9,350 | -2.20% | 10.7만 |
|---|
| 2026.01.09 | ₩9,580 | ₩9,630 | ₩9,410 | ₩9,560 | -0.21% | 8.6만 |
|---|
| 2026.01.08 | ₩9,320 | ₩9,780 | ₩9,310 | ₩9,510 | +2.04% | 17.1만 |
|---|
| 2026.01.07 | ₩9,180 | ₩9,340 | ₩9,040 | ₩9,320 | +1.53% | 7.4만 |
|---|
| 2026.01.06 | ₩9,280 | ₩9,290 | ₩9,130 | ₩9,160 | -1.29% | 3.7만 |
|---|
| 2026.01.05 | ₩9,320 | ₩9,330 | ₩9,140 | ₩9,280 | -0.43% | 5.1만 |
|---|
| 2026.01.02 | ₩9,150 | ₩9,390 | ₩9,140 | ₩9,270 | +1.31% | 4.7만 |
|---|
| 2025.12.30 | ₩9,080 | ₩9,140 | ₩9,020 | ₩9,140 | +0.66% | 5.4천 |
|---|
| 2025.12.29 | ₩8,970 | ₩9,070 | ₩8,950 | ₩9,070 | +1.11% | 1.3만 |
|---|
| 2025.12.26 | ₩9,300 | ₩9,300 | ₩9,060 | ₩9,070 | -2.47% | 2.7만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,440 | ₩9,210 | ₩9,270 | -0.32% | 1.8만 |
|---|
| 2025.12.23 | ₩9,480 | ₩9,510 | ₩9,270 | ₩9,280 | -2.11% | 2.2만 |
|---|
| 2025.12.22 | ₩9,420 | ₩9,560 | ₩9,420 | ₩9,510 | +0.96% | 2.2만 |
|---|
| 2025.12.19 | ₩9,330 | ₩9,480 | ₩9,290 | ₩9,420 | +0.96% | 2만 |
|---|
| 2025.12.18 | ₩9,540 | ₩9,540 | ₩9,260 | ₩9,320 | -2.31% | 2.4만 |
|---|
| 2025.12.17 | ₩9,600 | ₩9,670 | ₩9,430 | ₩9,540 | -0.63% | 3.2만 |
|---|
| 2025.12.16 | ₩9,730 | ₩9,730 | ₩9,500 | ₩9,580 | -1.54% | 3.4만 |
|---|
| 2025.12.15 | ₩9,420 | ₩9,730 | ₩9,350 | ₩9,680 | +2.76% | 7만 |
|---|
| 2025.12.12 | ₩9,520 | ₩9,520 | ₩9,370 | ₩9,430 | -0.95% | 1.7만 |
|---|
| 2025.12.11 | ₩9,270 | ₩9,530 | ₩9,210 | ₩9,440 | +1.83% | 6.8만 |
|---|
| 2025.12.10 | ₩9,190 | ₩9,210 | ₩9,100 | ₩9,190 | 0.00% | 1.4만 |
|---|
| 2025.12.09 | ₩9,200 | ₩9,250 | ₩9,100 | ₩9,180 | -0.22% | 1.5만 |
|---|
| 2025.12.08 | ₩9,330 | ₩9,370 | ₩9,170 | ₩9,220 | -1.18% | 1.9만 |
|---|
| 2025.12.05 | ₩9,220 | ₩9,380 | ₩9,160 | ₩9,320 | +1.08% | 1.9만 |
|---|
| 2025.12.04 | ₩9,390 | ₩9,400 | ₩9,170 | ₩9,280 | -1.17% | 1만 |
|---|
| 2025.12.03 | ₩9,400 | ₩9,400 | ₩9,310 | ₩9,370 | -0.32% | 8.9천 |
|---|
| 2025.12.02 | ₩9,320 | ₩9,390 | ₩9,210 | ₩9,390 | +0.75% | 2.1만 |
|---|
| 2025.12.01 | ₩9,380 | ₩9,480 | ₩9,160 | ₩9,320 | -0.64% | 3.4만 |
|---|
| 2025.11.28 | ₩9,060 | ₩9,370 | ₩9,060 | ₩9,350 | +3.20% | 4.1만 |
|---|
| 2025.11.27 | ₩9,100 | ₩9,100 | ₩8,910 | ₩9,060 | -0.44% | 1.8만 |
|---|
| 2025.11.26 | ₩8,740 | ₩9,000 | ₩8,700 | ₩9,000 | +2.97% | 3.6만 |
|---|
| 2025.11.25 | ₩8,980 | ₩8,980 | ₩8,670 | ₩8,750 | -2.56% | 4.3만 |
|---|
| 2025.11.24 | ₩9,130 | ₩9,130 | ₩8,860 | ₩8,880 | -2.74% | 2.7만 |
|---|
| 2025.11.21 | ₩9,040 | ₩9,120 | ₩8,910 | ₩8,950 | -1.00% | 2.8만 |
|---|
| 2025.11.20 | ₩9,010 | ₩9,300 | ₩9,010 | ₩9,200 | +2.11% | 2.9만 |
|---|
| 2025.11.19 | ₩9,140 | ₩9,150 | ₩8,860 | ₩8,980 | -1.75% | 3만 |
|---|
| 2025.11.18 | ₩9,390 | ₩9,420 | ₩9,010 | ₩9,010 | -4.05% | 6.1만 |
|---|
| 2025.11.17 | ₩9,660 | ₩9,660 | ₩9,350 | ₩9,470 | -1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩9,560 | ₩9,780 | ₩9,500 | ₩9,650 | +0.94% | 4.3만 |
|---|
| 2025.11.13 | ₩9,680 | ₩9,830 | ₩9,620 | ₩9,720 | +0.41% | 4.9만 |
|---|
| 2025.11.12 | ₩9,450 | ₩9,750 | ₩9,450 | ₩9,690 | +2.54% | 6.9만 |
|---|
| 2025.11.11 | ₩9,500 | ₩9,770 | ₩9,310 | ₩9,390 | -1.16% | 4.1만 |
|---|
| 2025.11.10 | ₩9,270 | ₩9,530 | ₩9,210 | ₩9,490 | +2.37% | 5.2만 |
|---|
| 2025.11.07 | ₩9,350 | ₩9,500 | ₩9,110 | ₩9,210 | -1.50% | 8.8만 |
|---|
| 2025.11.06 | ₩9,550 | ₩9,580 | ₩9,290 | ₩9,410 | -1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩9,530 | ₩9,590 | ₩9,110 | ₩9,500 | -0.31% | 7만 |
|---|
| 2025.11.04 | ₩9,600 | ₩9,760 | ₩9,390 | ₩9,540 | -0.63% | 16.6만 |
|---|
| 2025.11.03 | ₩9,050 | ₩9,110 | ₩8,880 | ₩8,990 | -0.66% | 9만 |
|---|
| 2025.10.31 | ₩9,040 | ₩9,100 | ₩8,970 | ₩9,020 | -0.22% | 2.4만 |
|---|
| 2025.10.30 | ₩9,130 | ₩9,150 | ₩8,940 | ₩9,040 | -0.99% | 5.1만 |
|---|
| 2025.10.29 | ₩9,350 | ₩9,400 | ₩9,010 | ₩9,090 | -2.78% | 9.5만 |
|---|
| 2025.10.28 | ₩9,340 | ₩9,450 | ₩9,200 | ₩9,300 | -0.43% | 3.6만 |
|---|
| 2025.10.27 | ₩9,250 | ₩9,390 | ₩9,180 | ₩9,330 | +0.86% | 5.2만 |
|---|
| 2025.10.24 | ₩9,340 | ₩9,340 | ₩9,090 | ₩9,230 | -1.18% | 5.4만 |
|---|
| 2025.10.23 | ₩9,400 | ₩9,450 | ₩9,250 | ₩9,310 | -0.96% | 3.2만 |
|---|
| 2025.10.22 | ₩9,600 | ₩9,600 | ₩9,270 | ₩9,420 | -1.88% | 4.8만 |
|---|
| 2025.10.21 | ₩9,650 | ₩9,730 | ₩9,440 | ₩9,530 | -1.24% | 9.2만 |
|---|
| 2025.10.20 | ₩9,650 | ₩9,910 | ₩9,540 | ₩9,700 | +0.52% | 8.3만 |
|---|
| 2025.10.17 | ₩9,890 | ₩9,890 | ₩9,540 | ₩9,560 | -3.34% | 6.8만 |
|---|
| 2025.10.16 | ₩9,880 | ₩9,900 | ₩9,750 | ₩9,840 | -0.40% | 2.9만 |
|---|
| 2025.10.15 | ₩9,720 | ₩9,870 | ₩9,630 | ₩9,850 | +1.34% | 3.6만 |
|---|
| 2025.10.14 | ₩9,830 | ₩9,830 | ₩9,480 | ₩9,630 | -2.03% | 5.7만 |
|---|
| 2025.10.13 | ₩9,690 | ₩9,860 | ₩9,490 | ₩9,630 | -0.62% | 3.8만 |
|---|
| 2025.10.10 | ₩9,910 | ₩10,110 | ₩9,640 | ₩9,810 | -1.01% | 6.4만 |
|---|