시장 데이터를 불러오는 중
전체 종목
메드팩토 과거 주가
235980.KQ · KOSDAQ
주요 제품·사업: 항암제 신약개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
235980.KQ · KOSDAQ
주요 제품·사업: 항암제 신약개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,050 | ₩3,090 | ₩2,945 | ₩2,985 | -2.13% | 9.5만 |
| 2026.10.07 | ₩2,950 | ₩3,105 | ₩2,945 | ₩3,065 | +3.90% | 14.1만 |
| 2026.10.06 | ₩2,970 | ₩3,120 | ₩2,930 | ₩2,945 | -0.84% | 10.9만 |
| 2026.10.02 | ₩3,015 | ₩3,115 | ₩2,965 | ₩2,970 | -1.49% | 6.4만 |
| 2026.10.01 | ₩2,855 | ₩3,045 | ₩2,835 | ₩3,040 | +6.48% | 12.3만 |
| 2026.09.30 | ₩2,910 | ₩2,960 | ₩2,830 | ₩2,830 | -2.75% | 5.1만 |
| 2026.09.29 | ₩2,865 | ₩2,940 | ₩2,790 | ₩2,910 | +1.57% | 6만 |
| 2026.09.28 | ₩2,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,785 |
| ₩2,860 |
| +1.96% |
| 7.5만 |
| 2026.09.23 | ₩2,715 | ₩2,855 | ₩2,705 | ₩2,805 | +3.31% | 11.7만 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,815 | ₩2,700 | ₩2,735 | +0.18% | 12.1만 |
|---|
| 2026.09.21 | ₩2,720 | ₩2,805 | ₩2,700 | ₩2,730 | +0.37% | 7.5만 |
|---|
| 2026.09.18 | ₩2,835 | ₩2,965 | ₩2,720 | ₩2,720 | -4.06% | 20.2만 |
|---|
| 2026.09.17 | ₩2,750 | ₩2,895 | ₩2,675 | ₩2,895 | +5.27% | 14.7만 |
|---|
| 2026.09.16 | ₩2,735 | ₩2,795 | ₩2,655 | ₩2,750 | +0.55% | 10.1만 |
|---|
| 2026.09.15 | ₩2,775 | ₩3,180 | ₩2,670 | ₩2,740 | -1.26% | 38.2만 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,850 | ₩2,685 | ₩2,730 | -0.73% | 5.7만 |
|---|
| 2026.09.11 | ₩2,795 | ₩2,880 | ₩2,725 | ₩2,750 | -1.61% | 14.6만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,825 | ₩2,720 | ₩2,815 | +2.36% | 6.9만 |
|---|
| 2026.09.09 | ₩2,770 | ₩2,815 | ₩2,600 | ₩2,770 | 0.00% | 6.7만 |
|---|
| 2026.09.08 | ₩2,855 | ₩2,920 | ₩2,760 | ₩2,770 | -2.98% | 5.5만 |
|---|
| 2026.09.07 | ₩2,990 | ₩2,990 | ₩2,815 | ₩2,855 | -4.52% | 5.3만 |
|---|
| 2026.09.04 | ₩2,795 | ₩2,890 | ₩2,745 | ₩2,890 | +3.40% | 8.6만 |
|---|
| 2026.09.03 | ₩2,800 | ₩2,915 | ₩2,730 | ₩2,795 | -0.18% | 11.6만 |
|---|
| 2026.09.02 | ₩2,810 | ₩2,900 | ₩2,635 | ₩2,820 | +0.36% | 8.1만 |
|---|
| 2026.09.01 | ₩2,685 | ₩2,885 | ₩2,685 | ₩2,850 | +6.15% | 10.2만 |
|---|
| 2026.08.31 | ₩2,880 | ₩2,880 | ₩2,655 | ₩2,785 | -3.30% | 5.6만 |
|---|
| 2026.08.28 | ₩2,755 | ₩2,850 | ₩2,720 | ₩2,740 | -0.54% | 5.1만 |
|---|
| 2026.08.27 | ₩2,710 | ₩2,800 | ₩2,700 | ₩2,755 | +1.66% | 6.2만 |
|---|
| 2026.08.26 | ₩2,750 | ₩2,820 | ₩2,670 | ₩2,765 | +0.55% | 9.7만 |
|---|
| 2026.08.25 | ₩2,745 | ₩2,745 | ₩2,500 | ₩2,690 | -2.00% | 11.8만 |
|---|
| 2026.08.24 | ₩2,640 | ₩2,680 | ₩2,545 | ₩2,615 | -0.95% | 5만 |
|---|
| 2026.08.21 | ₩2,550 | ₩2,550 | ₩2,430 | ₩2,550 | 0.00% | 11만 |
|---|
| 2026.08.20 | ₩2,595 | ₩2,825 | ₩2,500 | ₩2,590 | -0.19% | 34.9만 |
|---|
| 2026.08.19 | ₩2,400 | ₩2,515 | ₩2,390 | ₩2,435 | +1.46% | 11.1만 |
|---|
| 2026.08.18 | ₩2,635 | ₩2,760 | ₩2,485 | ₩2,530 | -3.98% | 14.2만 |
|---|
| 2026.08.14 | ₩2,730 | ₩2,800 | ₩2,645 | ₩2,690 | -1.47% | 8.8만 |
|---|
| 2026.08.13 | ₩2,910 | ₩2,915 | ₩2,725 | ₩2,730 | -6.19% | 15.6만 |
|---|
| 2026.08.12 | ₩2,960 | ₩2,975 | ₩2,830 | ₩2,875 | -2.87% | 9.9만 |
|---|
| 2026.08.11 | ₩2,940 | ₩3,070 | ₩2,870 | ₩2,960 | +0.68% | 13.7만 |
|---|
| 2026.08.10 | ₩2,815 | ₩2,960 | ₩2,720 | ₩2,955 | +4.97% | 12.2만 |
|---|
| 2026.08.07 | ₩2,640 | ₩2,770 | ₩2,640 | ₩2,770 | +4.92% | 10.2만 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,690 | ₩2,580 | ₩2,650 | -0.75% | 10만 |
|---|
| 2026.08.05 | ₩2,620 | ₩2,675 | ₩2,555 | ₩2,650 | +1.15% | 12.5만 |
|---|
| 2026.08.04 | ₩2,455 | ₩2,680 | ₩2,455 | ₩2,620 | +6.72% | 23.4만 |
|---|
| 2026.08.03 | ₩2,380 | ₩2,550 | ₩2,320 | ₩2,450 | +2.94% | 27.2만 |
|---|
| 2026.07.31 | ₩2,355 | ₩2,445 | ₩2,235 | ₩2,350 | -0.21% | 27만 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,650 | ₩2,235 | ₩2,240 | -12.16% | 62.9만 |
|---|
| 2026.07.29 | ₩3,700 | ₩3,960 | ₩2,440 | ₩2,550 | -31.08% | 258.5만 |
|---|
| 2026.07.28 | ₩2,640 | ₩3,480 | ₩2,555 | ₩3,480 | +31.82% | 56.4만 |
|---|
| 2026.07.27 | ₩2,650 | ₩2,850 | ₩2,645 | ₩2,680 | +1.13% | 10.2만 |
|---|
| 2026.07.24 | ₩2,720 | ₩2,865 | ₩2,680 | ₩2,715 | -0.18% | 12.5만 |
|---|
| 2026.07.23 | ₩2,695 | ₩2,735 | ₩2,615 | ₩2,720 | +0.93% | 10만 |
|---|
| 2026.07.22 | ₩2,635 | ₩2,740 | ₩2,575 | ₩2,575 | -2.28% | 9.6만 |
|---|
| 2026.07.21 | ₩2,580 | ₩2,720 | ₩2,580 | ₩2,625 | +1.74% | 6.7만 |
|---|
| 2026.07.20 | ₩2,780 | ₩2,780 | ₩2,595 | ₩2,615 | -5.94% | 13.3만 |
|---|
| 2026.07.16 | ₩2,800 | ₩2,800 | ₩2,545 | ₩2,695 | -3.75% | 11.7만 |
|---|
| 2026.07.15 | ₩2,720 | ₩2,845 | ₩2,665 | ₩2,700 | -0.74% | 10.4만 |
|---|
| 2026.07.14 | ₩2,720 | ₩2,865 | ₩2,610 | ₩2,720 | 0.00% | 17.2만 |
|---|
| 2026.07.13 | ₩2,950 | ₩2,980 | ₩2,700 | ₩2,720 | -7.80% | 13.6만 |
|---|
| 2026.07.10 | ₩2,990 | ₩2,990 | ₩2,700 | ₩2,810 | -6.02% | 16.6만 |
|---|
| 2026.07.09 | ₩2,840 | ₩2,950 | ₩2,725 | ₩2,780 | -2.11% | 20.6만 |
|---|
| 2026.07.08 | ₩2,980 | ₩3,050 | ₩2,800 | ₩2,830 | -5.03% | 22.9만 |
|---|
| 2026.07.07 | ₩2,855 | ₩3,170 | ₩2,855 | ₩2,995 | +4.90% | 21.4만 |
|---|
| 2026.07.06 | ₩3,180 | ₩3,275 | ₩2,940 | ₩3,010 | -5.35% | 14.1만 |
|---|
| 2026.07.03 | ₩3,080 | ₩3,265 | ₩2,985 | ₩3,180 | +3.25% | 9.3만 |
|---|
| 2026.07.02 | ₩3,200 | ₩3,300 | ₩2,900 | ₩3,080 | -3.75% | 8.4만 |
|---|
| 2026.07.01 | ₩3,140 | ₩3,350 | ₩3,095 | ₩3,205 | +2.07% | 10.5만 |
|---|
| 2026.06.30 | ₩3,190 | ₩3,300 | ₩3,045 | ₩3,145 | -1.41% | 8.5만 |
|---|
| 2026.06.29 | ₩2,655 | ₩3,250 | ₩2,655 | ₩3,190 | +20.15% | 15.4만 |
|---|
| 2026.06.26 | ₩2,900 | ₩2,970 | ₩2,750 | ₩2,810 | -3.10% | 14만 |
|---|
| 2026.06.25 | ₩3,035 | ₩3,190 | ₩2,910 | ₩2,955 | -2.64% | 14.3만 |
|---|
| 2026.06.24 | ₩3,145 | ₩3,190 | ₩3,020 | ₩3,060 | -2.70% | 9.6만 |
|---|
| 2026.06.23 | ₩3,115 | ₩3,390 | ₩3,055 | ₩3,065 | -1.61% | 16.9만 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,405 | ₩3,125 | ₩3,140 | -5.85% | 10.9만 |
|---|
| 2026.06.19 | ₩3,385 | ₩3,490 | ₩3,185 | ₩3,360 | -0.74% | 16.4만 |
|---|
| 2026.06.18 | ₩3,625 | ₩3,645 | ₩3,400 | ₩3,415 | -5.79% | 6.1만 |
|---|
| 2026.06.17 | ₩3,510 | ₩3,660 | ₩3,365 | ₩3,595 | +2.42% | 8.2만 |
|---|
| 2026.06.16 | ₩3,510 | ₩3,510 | ₩3,200 | ₩3,460 | -1.42% | 9.9만 |
|---|
| 2026.06.15 | ₩3,550 | ₩3,570 | ₩3,380 | ₩3,460 | -2.54% | 6.9만 |
|---|
| 2026.06.12 | ₩3,470 | ₩3,500 | ₩3,335 | ₩3,415 | -1.59% | 7.1만 |
|---|
| 2026.06.11 | ₩3,330 | ₩3,410 | ₩3,175 | ₩3,410 | +2.40% | 6.1만 |
|---|
| 2026.06.10 | ₩3,345 | ₩3,420 | ₩3,230 | ₩3,330 | -0.45% | 9.6만 |
|---|
| 2026.06.09 | ₩3,125 | ₩3,445 | ₩3,125 | ₩3,345 | +7.04% | 16.9만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,435 | ₩3,105 | ₩3,125 | -8.09% | 16.9만 |
|---|
| 2026.06.05 | ₩3,510 | ₩3,570 | ₩3,345 | ₩3,465 | -1.28% | 12.5만 |
|---|
| 2026.06.04 | ₩3,465 | ₩3,640 | ₩3,375 | ₩3,390 | -2.16% | 13.2만 |
|---|
| 2026.06.02 | ₩3,430 | ₩3,485 | ₩3,260 | ₩3,465 | +1.02% | 16.5만 |
|---|
| 2026.06.01 | ₩3,560 | ₩3,595 | ₩3,220 | ₩3,430 | -3.65% | 30.4만 |
|---|
| 2026.05.29 | ₩3,820 | ₩3,820 | ₩3,500 | ₩3,530 | -7.59% | 23.8만 |
|---|
| 2026.05.28 | ₩3,900 | ₩3,900 | ₩3,610 | ₩3,745 | -3.97% | 16.5만 |
|---|
| 2026.05.27 | ₩3,970 | ₩4,040 | ₩3,750 | ₩3,770 | -5.04% | 27.2만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,250 | ₩3,895 | ₩3,905 | -4.76% | 19.2만 |
|---|
| 2026.05.22 | ₩3,895 | ₩4,220 | ₩3,895 | ₩4,095 | +5.13% | 14.8만 |
|---|
| 2026.05.21 | ₩4,020 | ₩4,315 | ₩3,850 | ₩3,895 | -3.11% | 17.4만 |
|---|
| 2026.05.20 | ₩4,130 | ₩4,130 | ₩3,945 | ₩4,000 | -3.15% | 14.7만 |
|---|
| 2026.05.19 | ₩4,015 | ₩4,290 | ₩4,015 | ₩4,125 | +2.74% | 12.5만 |
|---|
| 2026.05.18 | ₩4,325 | ₩4,375 | ₩4,050 | ₩4,210 | -2.66% | 18.2만 |
|---|
| 2026.05.15 | ₩4,570 | ₩4,575 | ₩4,265 | ₩4,325 | -5.36% | 19만 |
|---|
| 2026.05.14 | ₩4,600 | ₩4,700 | ₩4,450 | ₩4,550 | -1.09% | 18.7만 |
|---|
| 2026.05.13 | ₩4,645 | ₩4,780 | ₩4,520 | ₩4,600 | -0.97% | 15.1만 |
|---|
| 2026.05.12 | ₩4,650 | ₩4,800 | ₩4,510 | ₩4,645 | -0.11% | 25.4만 |
|---|
| 2026.05.11 | ₩4,890 | ₩4,890 | ₩4,710 | ₩4,710 | -3.68% | 24.9만 |
|---|
| 2026.05.08 | ₩4,990 | ₩5,070 | ₩4,805 | ₩4,890 | -2.00% | 25.8만 |
|---|
| 2026.05.07 | ₩5,050 | ₩5,150 | ₩4,910 | ₩4,990 | -1.19% | 18.8만 |
|---|
| 2026.05.06 | ₩5,250 | ₩5,260 | ₩5,000 | ₩5,050 | -3.81% | 27.7만 |
|---|
| 2026.05.04 | ₩5,200 | ₩5,550 | ₩5,160 | ₩5,250 | +0.96% | 24.8만 |
|---|
| 2026.04.30 | ₩5,250 | ₩5,270 | ₩5,110 | ₩5,120 | -2.48% | 14만 |
|---|
| 2026.04.29 | ₩5,470 | ₩5,610 | ₩5,240 | ₩5,280 | -3.47% | 23.5만 |
|---|
| 2026.04.28 | ₩5,390 | ₩5,580 | ₩5,280 | ₩5,490 | +1.86% | 18.8만 |
|---|
| 2026.04.27 | ₩5,370 | ₩5,520 | ₩5,360 | ₩5,400 | +0.56% | 21.2만 |
|---|
| 2026.04.24 | ₩5,120 | ₩5,410 | ₩5,120 | ₩5,360 | +4.69% | 15.5만 |
|---|
| 2026.04.23 | ₩5,110 | ₩5,180 | ₩5,000 | ₩5,170 | +1.17% | 12.3만 |
|---|
| 2026.04.22 | ₩5,180 | ₩5,260 | ₩5,010 | ₩5,060 | -2.32% | 22.9만 |
|---|
| 2026.04.21 | ₩5,430 | ₩5,520 | ₩5,180 | ₩5,180 | -4.60% | 28.4만 |
|---|
| 2026.04.20 | ₩5,500 | ₩5,530 | ₩5,290 | ₩5,430 | -1.27% | 15.4만 |
|---|
| 2026.04.17 | ₩5,500 | ₩5,560 | ₩5,360 | ₩5,500 | 0.00% | 15.7만 |
|---|
| 2026.04.16 | ₩5,400 | ₩5,500 | ₩5,370 | ₩5,500 | +1.85% | 12.1만 |
|---|
| 2026.04.15 | ₩5,280 | ₩5,400 | ₩5,220 | ₩5,370 | +1.70% | 15.9만 |
|---|
| 2026.04.14 | ₩5,340 | ₩5,400 | ₩5,260 | ₩5,270 | -1.31% | 9.1만 |
|---|
| 2026.04.13 | ₩5,100 | ₩5,310 | ₩5,010 | ₩5,280 | +3.53% | 10.8만 |
|---|
| 2026.04.10 | ₩5,250 | ₩5,250 | ₩5,080 | ₩5,170 | -1.52% | 10.4만 |
|---|
| 2026.04.09 | ₩5,200 | ₩5,290 | ₩5,120 | ₩5,130 | -1.35% | 8.9만 |
|---|
| 2026.04.08 | ₩5,320 | ₩5,380 | ₩5,170 | ₩5,230 | -1.69% | 13.9만 |
|---|
| 2026.04.07 | ₩5,310 | ₩5,470 | ₩5,120 | ₩5,160 | -2.82% | 27.3만 |
|---|
| 2026.04.06 | ₩5,500 | ₩5,620 | ₩5,210 | ₩5,380 | -2.18% | 12.1만 |
|---|
| 2026.04.03 | ₩5,570 | ₩5,660 | ₩5,490 | ₩5,500 | -1.26% | 11.5만 |
|---|
| 2026.04.02 | ₩5,920 | ₩6,040 | ₩5,480 | ₩5,490 | -7.26% | 26.6만 |
|---|
| 2026.04.01 | ₩5,760 | ₩6,090 | ₩5,700 | ₩5,910 | +2.60% | 27.7만 |
|---|
| 2026.03.31 | ₩5,590 | ₩5,790 | ₩5,540 | ₩5,600 | +0.18% | 18.2만 |
|---|
| 2026.03.30 | ₩5,880 | ₩5,950 | ₩5,640 | ₩5,700 | -3.06% | 22.3만 |
|---|
| 2026.03.27 | ₩5,830 | ₩6,060 | ₩5,730 | ₩5,830 | 0.00% | 54.1만 |
|---|
| 2026.03.26 | ₩6,040 | ₩6,050 | ₩5,760 | ₩5,830 | -3.48% | 30.8만 |
|---|
| 2026.03.25 | ₩5,850 | ₩6,030 | ₩5,600 | ₩5,990 | +2.39% | 33만 |
|---|
| 2026.03.24 | ₩5,700 | ₩5,850 | ₩5,580 | ₩5,700 | 0.00% | 26.9만 |
|---|
| 2026.03.23 | ₩5,710 | ₩5,730 | ₩5,490 | ₩5,510 | -3.50% | 35만 |
|---|
| 2026.03.20 | ₩5,330 | ₩6,130 | ₩5,330 | ₩5,790 | +8.63% | 124.1만 |
|---|
| 2026.03.19 | ₩5,630 | ₩5,690 | ₩5,270 | ₩5,300 | -5.86% | 71.3만 |
|---|
| 2026.03.18 | ₩5,410 | ₩6,960 | ₩5,190 | ₩5,820 | +7.58% | 715만 |
|---|
| 2026.03.17 | ₩5,340 | ₩5,500 | ₩5,300 | ₩5,360 | +0.37% | 10.4만 |
|---|
| 2026.03.16 | ₩5,520 | ₩5,610 | ₩5,310 | ₩5,340 | -3.26% | 21.4만 |
|---|
| 2026.03.13 | ₩4,980 | ₩5,460 | ₩4,930 | ₩5,430 | +9.04% | 27.9만 |
|---|
| 2026.03.12 | ₩5,100 | ₩5,140 | ₩4,980 | ₩5,070 | -0.59% | 10.6만 |
|---|
| 2026.03.11 | ₩4,965 | ₩5,180 | ₩4,965 | ₩5,130 | +3.32% | 10.5만 |
|---|
| 2026.03.10 | ₩4,885 | ₩5,240 | ₩4,850 | ₩4,965 | +1.64% | 14.5만 |
|---|
| 2026.03.09 | ₩4,970 | ₩4,970 | ₩4,635 | ₩4,800 | -3.42% | 17.6만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,410 | ₩4,905 | ₩5,090 | -2.12% | 13.6만 |
|---|
| 2026.03.05 | ₩4,780 | ₩5,310 | ₩4,780 | ₩5,210 | +9.00% | 17.6만 |
|---|
| 2026.03.04 | ₩5,310 | ₩5,310 | ₩4,510 | ₩4,700 | -11.49% | 44.1만 |
|---|
| 2026.03.03 | ₩5,430 | ₩5,680 | ₩5,300 | ₩5,370 | -1.10% | 20.3만 |
|---|
| 2026.02.27 | ₩5,470 | ₩5,800 | ₩5,450 | ₩5,510 | +0.73% | 19.5만 |
|---|
| 2026.02.26 | ₩5,720 | ₩5,750 | ₩5,520 | ₩5,550 | -2.97% | 24.7만 |
|---|
| 2026.02.25 | ₩5,860 | ₩5,880 | ₩5,700 | ₩5,740 | -2.05% | 15.9만 |
|---|
| 2026.02.24 | ₩5,800 | ₩5,930 | ₩5,740 | ₩5,810 | +0.17% | 15.9만 |
|---|
| 2026.02.23 | ₩5,830 | ₩5,960 | ₩5,610 | ₩5,820 | -0.17% | 21.1만 |
|---|
| 2026.02.20 | ₩6,040 | ₩6,050 | ₩5,750 | ₩5,750 | -4.80% | 21.1만 |
|---|
| 2026.02.19 | ₩5,860 | ₩6,050 | ₩5,750 | ₩6,050 | +3.24% | 18.5만 |
|---|
| 2026.02.13 | ₩5,950 | ₩5,980 | ₩5,770 | ₩5,860 | -1.51% | 18.5만 |
|---|
| 2026.02.12 | ₩6,040 | ₩6,180 | ₩5,940 | ₩6,020 | -0.33% | 16.1만 |
|---|
| 2026.02.11 | ₩6,240 | ₩6,290 | ₩6,020 | ₩6,100 | -2.24% | 17.7만 |
|---|
| 2026.02.10 | ₩6,030 | ₩6,260 | ₩5,960 | ₩6,180 | +2.49% | 21.7만 |
|---|
| 2026.02.09 | ₩5,800 | ₩6,130 | ₩5,750 | ₩6,080 | +4.83% | 29.1만 |
|---|
| 2026.02.06 | ₩5,600 | ₩5,950 | ₩5,500 | ₩5,650 | +0.89% | 35만 |
|---|
| 2026.02.05 | ₩6,230 | ₩6,230 | ₩5,780 | ₩5,870 | -5.78% | 56.2만 |
|---|
| 2026.02.04 | ₩6,550 | ₩6,550 | ₩6,040 | ₩6,230 | -4.89% | 81만 |
|---|
| 2026.02.03 | ₩7,850 | ₩7,850 | ₩6,520 | ₩6,560 | -16.43% | 179만 |
|---|
| 2026.02.02 | ₩6,850 | ₩7,980 | ₩6,850 | ₩7,700 | +12.41% | 149.8만 |
|---|
| 2026.01.30 | ₩7,280 | ₩7,450 | ₩6,870 | ₩7,190 | -1.24% | 63.1만 |
|---|
| 2026.01.29 | ₩6,790 | ₩7,290 | ₩6,650 | ₩7,280 | +7.22% | 73.1만 |
|---|
| 2026.01.28 | ₩6,700 | ₩6,910 | ₩6,490 | ₩6,790 | +1.34% | 54.5만 |
|---|
| 2026.01.27 | ₩6,300 | ₩6,700 | ₩6,110 | ₩6,610 | +4.92% | 55.8만 |
|---|
| 2026.01.26 | ₩5,980 | ₩6,370 | ₩5,860 | ₩6,270 | +4.85% | 44.1만 |
|---|
| 2026.01.23 | ₩5,700 | ₩5,960 | ₩5,630 | ₩5,910 | +3.68% | 26.8만 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,750 | ₩5,430 | ₩5,730 | +0.70% | 29.8만 |
|---|
| 2026.01.21 | ₩6,130 | ₩6,130 | ₩5,480 | ₩5,580 | -8.97% | 59.6만 |
|---|
| 2026.01.20 | ₩6,110 | ₩6,240 | ₩5,990 | ₩6,130 | +0.33% | 22.3만 |
|---|
| 2026.01.19 | ₩6,400 | ₩6,400 | ₩6,020 | ₩6,120 | -4.38% | 34.8만 |
|---|
| 2026.01.16 | ₩6,420 | ₩6,500 | ₩6,150 | ₩6,340 | -1.25% | 35.7만 |
|---|
| 2026.01.15 | ₩6,650 | ₩6,650 | ₩6,350 | ₩6,530 | -1.80% | 13.7만 |
|---|
| 2026.01.14 | ₩6,520 | ₩6,650 | ₩6,390 | ₩6,550 | +0.46% | 19.5만 |
|---|
| 2026.01.13 | ₩6,720 | ₩6,910 | ₩6,500 | ₩6,520 | -2.98% | 25.6만 |
|---|
| 2026.01.12 | ₩6,880 | ₩6,920 | ₩6,640 | ₩6,680 | -2.91% | 30.6만 |
|---|
| 2026.01.09 | ₩7,070 | ₩7,100 | ₩6,620 | ₩6,880 | -2.69% | 40만 |
|---|
| 2026.01.08 | ₩6,830 | ₩7,070 | ₩6,710 | ₩7,040 | +3.07% | 52.6만 |
|---|
| 2026.01.07 | ₩6,470 | ₩6,800 | ₩6,310 | ₩6,800 | +5.10% | 33.3만 |
|---|
| 2026.01.06 | ₩6,980 | ₩7,080 | ₩6,350 | ₩6,460 | -7.45% | 60.8만 |
|---|
| 2026.01.05 | ₩6,680 | ₩6,960 | ₩6,480 | ₩6,910 | +3.44% | 36.4만 |
|---|
| 2026.01.02 | ₩6,700 | ₩7,060 | ₩6,550 | ₩6,680 | -0.30% | 40.6만 |
|---|
| 2025.12.30 | ₩6,600 | ₩6,730 | ₩6,450 | ₩6,680 | +1.21% | 28.9만 |
|---|
| 2025.12.29 | ₩6,600 | ₩6,690 | ₩6,230 | ₩6,600 | 0.00% | 17.1만 |
|---|
| 2025.12.26 | ₩6,360 | ₩6,550 | ₩6,210 | ₩6,480 | +1.89% | 29.1만 |
|---|
| 2025.12.24 | ₩6,500 | ₩6,600 | ₩6,330 | ₩6,410 | -1.38% | 16.4만 |
|---|
| 2025.12.23 | ₩6,680 | ₩6,770 | ₩6,430 | ₩6,540 | -2.10% | 17.3만 |
|---|
| 2025.12.22 | ₩6,670 | ₩6,880 | ₩6,420 | ₩6,600 | -1.05% | 34.1만 |
|---|
| 2025.12.19 | ₩6,140 | ₩6,730 | ₩6,090 | ₩6,590 | +7.33% | 43.3만 |
|---|
| 2025.12.18 | ₩6,190 | ₩6,340 | ₩6,040 | ₩6,040 | -2.42% | 22.4만 |
|---|
| 2025.12.17 | ₩6,330 | ₩6,450 | ₩6,200 | ₩6,280 | -0.79% | 21.7만 |
|---|
| 2025.12.16 | ₩6,530 | ₩6,550 | ₩6,300 | ₩6,360 | -2.60% | 31.2만 |
|---|
| 2025.12.15 | ₩6,720 | ₩6,740 | ₩6,330 | ₩6,530 | -2.83% | 44.7만 |
|---|
| 2025.12.12 | ₩7,420 | ₩7,420 | ₩6,760 | ₩6,890 | -7.14% | 63.8만 |
|---|
| 2025.12.11 | ₩6,900 | ₩7,370 | ₩6,890 | ₩7,180 | +4.06% | 72.4만 |
|---|
| 2025.12.10 | ₩6,960 | ₩7,140 | ₩6,800 | ₩6,880 | -1.15% | 49만 |
|---|
| 2025.12.09 | ₩6,880 | ₩7,120 | ₩6,790 | ₩6,940 | +0.87% | 36.5만 |
|---|
| 2025.12.08 | ₩6,860 | ₩7,220 | ₩6,670 | ₩6,880 | +0.29% | 50.2만 |
|---|
| 2025.12.05 | ₩7,050 | ₩7,050 | ₩6,720 | ₩6,920 | -1.84% | 31.5만 |
|---|
| 2025.12.04 | ₩6,940 | ₩7,120 | ₩6,690 | ₩6,980 | +0.58% | 47.1만 |
|---|
| 2025.12.03 | ₩7,240 | ₩7,340 | ₩6,820 | ₩6,960 | -3.87% | 48.1만 |
|---|
| 2025.12.02 | ₩6,590 | ₩7,150 | ₩6,530 | ₩7,100 | +7.74% | 61.1만 |
|---|
| 2025.12.01 | ₩6,880 | ₩7,085 | ₩6,480 | ₩6,690 | -2.76% | 56.2만 |
|---|
| 2025.11.28 | ₩6,750 | ₩7,100 | ₩6,620 | ₩6,860 | +1.63% | 63.4만 |
|---|
| 2025.11.27 | ₩7,030 | ₩7,530 | ₩6,610 | ₩6,720 | -4.41% | 96.8만 |
|---|
| 2025.11.26 | ₩6,700 | ₩7,090 | ₩6,700 | ₩7,030 | +4.93% | 50.8만 |
|---|
| 2025.11.25 | ₩6,850 | ₩7,240 | ₩6,720 | ₩6,740 | -1.61% | 75.7만 |
|---|
| 2025.11.24 | ₩8,150 | ₩8,210 | ₩6,720 | ₩6,740 | -17.30% | 138.2만 |
|---|
| 2025.11.21 | ₩7,320 | ₩8,300 | ₩7,150 | ₩8,050 | +9.97% | 224.7만 |
|---|
| 2025.11.20 | ₩7,770 | ₩8,040 | ₩7,420 | ₩7,510 | -3.35% | 143.6만 |
|---|
| 2025.11.19 | ₩7,130 | ₩8,650 | ₩6,560 | ₩7,860 | +10.24% | 832.4만 |
|---|
| 2025.11.18 | ₩7,000 | ₩7,210 | ₩6,940 | ₩7,010 | +0.14% | 36.9만 |
|---|
| 2025.11.17 | ₩6,800 | ₩7,110 | ₩6,800 | ₩7,060 | +3.82% | 32.7만 |
|---|
| 2025.11.14 | ₩6,660 | ₩7,050 | ₩6,600 | ₩7,050 | +5.86% | 52만 |
|---|
| 2025.11.13 | ₩7,130 | ₩7,690 | ₩6,730 | ₩6,800 | -4.63% | 473.9만 |
|---|
| 2025.11.12 | ₩6,950 | ₩7,330 | ₩6,250 | ₩6,750 | -2.88% | 740.9만 |
|---|
| 2025.11.11 | ₩7,290 | ₩7,880 | ₩6,140 | ₩6,620 | -9.19% | 869.1만 |
|---|
| 2025.11.10 | ₩4,900 | ₩6,110 | ₩4,845 | ₩6,110 | +24.69% | 188.2만 |
|---|
| 2025.11.07 | ₩4,985 | ₩4,985 | ₩4,670 | ₩4,700 | -5.72% | 25.6만 |
|---|
| 2025.11.06 | ₩5,180 | ₩5,180 | ₩4,910 | ₩4,985 | -3.76% | 35.5만 |
|---|
| 2025.11.05 | ₩5,050 | ₩5,280 | ₩4,700 | ₩5,150 | +1.98% | 84.1만 |
|---|
| 2025.11.04 | ₩4,650 | ₩5,100 | ₩4,540 | ₩5,020 | +7.96% | 97.9만 |
|---|
| 2025.11.03 | ₩4,335 | ₩4,750 | ₩4,200 | ₩4,650 | +7.27% | 49.1만 |
|---|
| 2025.10.31 | ₩4,160 | ₩4,350 | ₩4,160 | ₩4,340 | +4.33% | 18.1만 |
|---|
| 2025.10.30 | ₩4,520 | ₩4,520 | ₩4,130 | ₩4,145 | -8.30% | 36.4만 |
|---|
| 2025.10.29 | ₩4,335 | ₩4,645 | ₩4,320 | ₩4,525 | +4.38% | 57만 |
|---|
| 2025.10.28 | ₩4,220 | ₩4,320 | ₩4,120 | ₩4,270 | +1.18% | 11.6만 |
|---|
| 2025.10.27 | ₩4,025 | ₩4,235 | ₩4,025 | ₩4,220 | +4.84% | 22.9만 |
|---|
| 2025.10.24 | ₩3,985 | ₩4,030 | ₩3,905 | ₩4,025 | +1.00% | 14만 |
|---|
| 2025.10.23 | ₩3,975 | ₩4,110 | ₩3,950 | ₩3,985 | +0.25% | 10.9만 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,080 | ₩3,935 | ₩3,990 | -2.21% | 8.5만 |
|---|
| 2025.10.21 | ₩3,900 | ₩4,085 | ₩3,900 | ₩3,990 | +2.31% | 14.4만 |
|---|
| 2025.10.20 | ₩4,140 | ₩4,150 | ₩3,925 | ₩3,925 | -5.19% | 18.7만 |
|---|
| 2025.10.17 | ₩3,885 | ₩4,030 | ₩3,785 | ₩3,990 | +2.70% | 23.6만 |
|---|
| 2025.10.16 | ₩4,060 | ₩4,075 | ₩3,875 | ₩3,885 | -4.31% | 27.9만 |
|---|
| 2025.10.15 | ₩4,090 | ₩4,200 | ₩4,020 | ₩4,040 | -1.22% | 13만 |
|---|
| 2025.10.14 | ₩4,285 | ₩4,285 | ₩4,040 | ₩4,090 | -4.55% | 23.2만 |
|---|
| 2025.10.13 | ₩4,445 | ₩4,450 | ₩4,180 | ₩4,185 | -5.85% | 36.1만 |
|---|
| 2025.10.10 | ₩4,315 | ₩4,600 | ₩4,240 | ₩4,455 | +3.24% | 37.9만 |
|---|