시장 데이터를 불러오는 중
전체 종목
에스티팜 과거 주가
237690.KQ · KOSDAQ
주요 제품·사업: 원료의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
237690.KQ · KOSDAQ
주요 제품·사업: 원료의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩96,800 | ₩96,900 | ₩91,800 | ₩92,900 | -4.03% | 10.1만 |
| 2026.10.07 | ₩97,600 | ₩98,900 | ₩95,400 | ₩96,400 | -1.23% | 9.1만 |
| 2026.10.06 | ₩93,600 | ₩99,000 | ₩93,500 | ₩96,900 | +3.53% | 15.5만 |
| 2026.10.02 | ₩95,000 | ₩96,000 | ₩92,400 | ₩93,300 | -1.79% | 6.3만 |
| 2026.10.01 | ₩91,500 | ₩95,800 | ₩91,000 | ₩95,600 | +4.48% | 12.4만 |
| 2026.09.30 | ₩92,900 | ₩93,700 | ₩91,700 | ₩91,700 | -1.29% | 4.5만 |
| 2026.09.29 | ₩92,400 | ₩93,500 | ₩91,100 | ₩93,300 | +0.97% | 5.4만 |
| 2026.09.28 | ₩92,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,100 |
| ₩93,100 |
| +0.32% |
| 10.2만 |
| 2026.09.23 | ₩91,100 | ₩92,800 | ₩90,200 | ₩91,300 | +0.22% | 4.9만 |
|---|
| 2026.09.22 | ₩92,100 | ₩93,000 | ₩90,500 | ₩90,600 | -1.63% | 4.3만 |
|---|
| 2026.09.21 | ₩93,000 | ₩93,300 | ₩90,400 | ₩91,000 | -2.15% | 6만 |
|---|
| 2026.09.18 | ₩93,300 | ₩94,000 | ₩90,600 | ₩92,700 | -0.64% | 14.2만 |
|---|
| 2026.09.17 | ₩91,300 | ₩92,200 | ₩90,000 | ₩91,900 | +0.66% | 5만 |
|---|
| 2026.09.16 | ₩89,000 | ₩90,800 | ₩88,100 | ₩90,400 | +1.57% | 5.9만 |
|---|
| 2026.09.15 | ₩88,000 | ₩91,100 | ₩87,900 | ₩89,500 | +1.70% | 6.7만 |
|---|
| 2026.09.14 | ₩88,800 | ₩89,100 | ₩87,400 | ₩88,800 | 0.00% | 6.1만 |
|---|
| 2026.09.11 | ₩89,000 | ₩90,400 | ₩88,700 | ₩90,000 | +1.12% | 8.3만 |
|---|
| 2026.09.10 | ₩90,000 | ₩91,800 | ₩87,700 | ₩91,800 | +2.00% | 14.6만 |
|---|
| 2026.09.09 | ₩90,600 | ₩91,500 | ₩89,100 | ₩91,000 | +0.44% | 14.6만 |
|---|
| 2026.09.08 | ₩91,800 | ₩94,000 | ₩91,000 | ₩91,900 | +0.11% | 10.7만 |
|---|
| 2026.09.07 | ₩96,200 | ₩96,300 | ₩90,600 | ₩91,700 | -4.68% | 37만 |
|---|
| 2026.09.04 | ₩99,600 | ₩101,700 | ₩98,800 | ₩101,200 | +1.61% | 4.5만 |
|---|
| 2026.09.03 | ₩101,300 | ₩102,300 | ₩98,200 | ₩99,000 | -2.27% | 6.3만 |
|---|
| 2026.09.02 | ₩103,000 | ₩105,700 | ₩100,600 | ₩101,200 | -1.75% | 8.5만 |
|---|
| 2026.09.01 | ₩103,700 | ₩105,500 | ₩101,800 | ₩103,000 | -0.68% | 7.6만 |
|---|
| 2026.08.31 | ₩108,500 | ₩108,500 | ₩102,000 | ₩105,200 | -3.04% | 11.9만 |
|---|
| 2026.08.28 | ₩109,800 | ₩112,800 | ₩108,900 | ₩110,200 | +0.36% | 16.6만 |
|---|
| 2026.08.27 | ₩108,600 | ₩112,200 | ₩108,200 | ₩110,900 | +2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩108,800 | ₩112,000 | ₩108,700 | ₩110,000 | +1.10% | 16.6만 |
|---|
| 2026.08.25 | ₩106,000 | ₩107,000 | ₩102,500 | ₩106,700 | +0.66% | 19.7만 |
|---|
| 2026.08.24 | ₩101,400 | ₩112,000 | ₩101,400 | ₩110,200 | +8.68% | 33.6만 |
|---|
| 2026.08.21 | ₩105,500 | ₩107,300 | ₩97,900 | ₩99,700 | -5.50% | 42만 |
|---|
| 2026.08.20 | ₩121,400 | ₩121,500 | ₩105,000 | ₩110,900 | -8.65% | 141.1만 |
|---|
| 2026.08.19 | ₩99,500 | ₩101,400 | ₩95,600 | ₩99,300 | -0.20% | 6.4만 |
|---|
| 2026.08.18 | ₩105,000 | ₩105,900 | ₩99,200 | ₩100,300 | -4.48% | 12.2만 |
|---|
| 2026.08.14 | ₩107,700 | ₩110,000 | ₩104,400 | ₩106,400 | -1.21% | 7.7만 |
|---|
| 2026.08.13 | ₩107,100 | ₩109,000 | ₩105,600 | ₩107,600 | +0.47% | 8.3만 |
|---|
| 2026.08.12 | ₩106,600 | ₩108,100 | ₩105,200 | ₩107,000 | +0.38% | 9만 |
|---|
| 2026.08.11 | ₩106,800 | ₩112,000 | ₩105,900 | ₩108,000 | +1.12% | 9.5만 |
|---|
| 2026.08.10 | ₩100,100 | ₩110,000 | ₩100,000 | ₩108,000 | +7.89% | 16.2만 |
|---|
| 2026.08.07 | ₩100,500 | ₩101,900 | ₩97,100 | ₩100,100 | -0.40% | 7.8만 |
|---|
| 2026.08.06 | ₩100,300 | ₩102,400 | ₩97,700 | ₩101,300 | +1.00% | 8.5만 |
|---|
| 2026.08.05 | ₩100,100 | ₩102,800 | ₩99,700 | ₩100,800 | +0.70% | 9.9만 |
|---|
| 2026.08.04 | ₩93,100 | ₩101,700 | ₩93,100 | ₩100,700 | +8.16% | 16.6만 |
|---|
| 2026.08.03 | ₩86,500 | ₩96,700 | ₩85,600 | ₩94,400 | +9.13% | 14.4만 |
|---|
| 2026.07.31 | ₩86,300 | ₩90,000 | ₩84,400 | ₩88,500 | +2.55% | 21.5만 |
|---|
| 2026.07.30 | ₩86,400 | ₩90,900 | ₩84,600 | ₩84,700 | -1.97% | 18.8만 |
|---|
| 2026.07.29 | ₩98,400 | ₩102,400 | ₩84,100 | ₩90,600 | -7.93% | 35.5만 |
|---|
| 2026.07.28 | ₩99,300 | ₩100,300 | ₩95,400 | ₩98,500 | -0.81% | 15.7만 |
|---|
| 2026.07.27 | ₩119,700 | ₩125,600 | ₩98,500 | ₩99,900 | -16.54% | 32.9만 |
|---|
| 2026.07.24 | ₩115,300 | ₩121,900 | ₩115,200 | ₩116,700 | +1.21% | 7.4만 |
|---|
| 2026.07.23 | ₩113,500 | ₩119,400 | ₩112,800 | ₩117,900 | +3.88% | 7.9만 |
|---|
| 2026.07.22 | ₩114,500 | ₩117,200 | ₩112,800 | ₩113,000 | -1.31% | 5.4만 |
|---|
| 2026.07.21 | ₩113,100 | ₩121,400 | ₩110,200 | ₩114,000 | +0.80% | 9.2만 |
|---|
| 2026.07.20 | ₩123,900 | ₩123,900 | ₩112,900 | ₩113,900 | -8.07% | 9.6만 |
|---|
| 2026.07.16 | ₩123,200 | ₩127,300 | ₩120,500 | ₩124,300 | +0.89% | 11.7만 |
|---|
| 2026.07.15 | ₩126,500 | ₩127,600 | ₩118,800 | ₩123,000 | -2.77% | 21.4만 |
|---|
| 2026.07.14 | ₩127,000 | ₩135,000 | ₩119,100 | ₩128,100 | +0.87% | 17.7만 |
|---|
| 2026.07.13 | ₩125,900 | ₩135,400 | ₩125,700 | ₩125,900 | 0.00% | 15.5만 |
|---|
| 2026.07.10 | ₩118,000 | ₩129,700 | ₩117,100 | ₩123,600 | +4.75% | 9.3만 |
|---|
| 2026.07.09 | ₩120,500 | ₩125,700 | ₩118,500 | ₩119,200 | -1.08% | 12.5만 |
|---|
| 2026.07.08 | ₩129,200 | ₩129,900 | ₩119,500 | ₩120,200 | -6.97% | 11만 |
|---|
| 2026.07.07 | ₩124,500 | ₩133,300 | ₩123,300 | ₩128,700 | +3.37% | 15.5만 |
|---|
| 2026.07.06 | ₩131,000 | ₩132,000 | ₩122,700 | ₩124,500 | -4.96% | 7.3만 |
|---|
| 2026.07.03 | ₩132,700 | ₩133,300 | ₩126,500 | ₩130,500 | -1.66% | 9.8만 |
|---|
| 2026.07.02 | ₩130,400 | ₩135,900 | ₩128,400 | ₩129,700 | -0.54% | 11.1만 |
|---|
| 2026.07.01 | ₩132,300 | ₩136,000 | ₩128,000 | ₩131,600 | -0.53% | 11.9만 |
|---|
| 2026.06.30 | ₩133,000 | ₩136,100 | ₩130,800 | ₩132,200 | -0.60% | 12.8만 |
|---|
| 2026.06.29 | ₩118,000 | ₩137,100 | ₩118,000 | ₩135,000 | +14.41% | 32만 |
|---|
| 2026.06.26 | ₩122,500 | ₩123,300 | ₩115,900 | ₩117,400 | -4.16% | 10.6만 |
|---|
| 2026.06.25 | ₩120,000 | ₩124,900 | ₩119,400 | ₩122,500 | +2.08% | 10.8만 |
|---|
| 2026.06.24 | ₩116,500 | ₩124,900 | ₩114,100 | ₩121,000 | +3.86% | 10.7만 |
|---|
| 2026.06.23 | ₩117,400 | ₩122,300 | ₩115,300 | ₩115,900 | -1.28% | 8.8만 |
|---|
| 2026.06.22 | ₩120,200 | ₩122,200 | ₩114,000 | ₩118,500 | -1.41% | 14만 |
|---|
| 2026.06.19 | ₩126,500 | ₩128,300 | ₩119,500 | ₩121,800 | -3.72% | 11.2만 |
|---|
| 2026.06.18 | ₩132,800 | ₩136,500 | ₩126,000 | ₩127,000 | -4.37% | 11.5만 |
|---|
| 2026.06.17 | ₩126,000 | ₩138,600 | ₩122,000 | ₩133,000 | +5.56% | 25.1만 |
|---|
| 2026.06.16 | ₩122,700 | ₩127,400 | ₩121,600 | ₩124,100 | +1.14% | 8.1만 |
|---|
| 2026.06.15 | ₩124,500 | ₩128,200 | ₩116,000 | ₩123,800 | -0.56% | 7.4만 |
|---|
| 2026.06.12 | ₩127,900 | ₩130,600 | ₩122,000 | ₩122,000 | -4.61% | 15.7만 |
|---|
| 2026.06.11 | ₩114,100 | ₩124,400 | ₩113,800 | ₩123,200 | +7.98% | 20.9만 |
|---|
| 2026.06.10 | ₩116,000 | ₩119,800 | ₩115,300 | ₩117,800 | +1.55% | 19 |
|---|
| 2026.06.09 | ₩109,500 | ₩121,800 | ₩108,500 | ₩118,100 | +7.85% | 14.2만 |
|---|
| 2026.06.08 | ₩114,400 | ₩114,400 | ₩108,500 | ₩109,500 | -4.28% | 10.2만 |
|---|
| 2026.06.05 | ₩126,800 | ₩127,000 | ₩118,000 | ₩119,500 | -5.76% | 11.9만 |
|---|
| 2026.06.04 | ₩124,500 | ₩127,900 | ₩121,200 | ₩123,500 | -0.80% | 10.5만 |
|---|
| 2026.06.02 | ₩126,400 | ₩130,000 | ₩122,400 | ₩123,400 | -2.37% | 15.1만 |
|---|
| 2026.06.01 | ₩132,000 | ₩133,700 | ₩127,000 | ₩129,500 | -1.89% | 15.4만 |
|---|
| 2026.05.29 | ₩137,100 | ₩143,000 | ₩123,500 | ₩134,100 | -2.19% | 14.8만 |
|---|
| 2026.05.28 | ₩141,200 | ₩141,500 | ₩130,200 | ₩135,400 | -4.11% | 14만 |
|---|
| 2026.05.27 | ₩137,900 | ₩145,400 | ₩128,600 | ₩139,700 | +1.31% | 15.9만 |
|---|
| 2026.05.26 | ₩143,000 | ₩145,400 | ₩138,100 | ₩138,600 | -3.08% | 12.7만 |
|---|
| 2026.05.22 | ₩130,500 | ₩144,000 | ₩130,000 | ₩139,500 | +6.90% | 15.8만 |
|---|
| 2026.05.21 | ₩127,100 | ₩130,900 | ₩126,200 | ₩126,800 | -0.24% | 12.3만 |
|---|
| 2026.05.20 | ₩128,500 | ₩128,600 | ₩122,100 | ₩124,800 | -2.88% | 11.5만 |
|---|
| 2026.05.19 | ₩125,300 | ₩129,000 | ₩121,900 | ₩128,600 | +2.63% | 14.1만 |
|---|
| 2026.05.18 | ₩127,600 | ₩128,700 | ₩121,400 | ₩124,900 | -2.12% | 16.8만 |
|---|
| 2026.05.15 | ₩142,600 | ₩142,600 | ₩128,900 | ₩131,400 | -7.85% | 25.6만 |
|---|
| 2026.05.14 | ₩143,700 | ₩148,000 | ₩139,300 | ₩142,500 | -0.84% | 11.1만 |
|---|
| 2026.05.13 | ₩149,200 | ₩151,000 | ₩141,400 | ₩142,600 | -4.42% | 10.6만 |
|---|
| 2026.05.12 | ₩145,200 | ₩150,200 | ₩140,500 | ₩146,100 | +0.62% | 15.8만 |
|---|
| 2026.05.11 | ₩154,500 | ₩154,500 | ₩144,200 | ₩146,000 | -5.50% | 15.4만 |
|---|
| 2026.05.08 | ₩155,200 | ₩159,800 | ₩154,100 | ₩156,000 | +0.52% | 14.1만 |
|---|
| 2026.05.07 | ₩151,400 | ₩157,700 | ₩148,900 | ₩153,800 | +1.59% | 14만 |
|---|
| 2026.05.06 | ₩152,500 | ₩152,500 | ₩148,700 | ₩150,000 | -1.64% | 11.8만 |
|---|
| 2026.05.04 | ₩155,000 | ₩155,100 | ₩152,100 | ₩153,800 | -0.77% | 8.4만 |
|---|
| 2026.04.30 | ₩161,700 | ₩162,100 | ₩150,900 | ₩152,500 | -5.69% | 23만 |
|---|
| 2026.04.29 | ₩166,100 | ₩171,000 | ₩161,600 | ₩163,400 | -1.63% | 14.5만 |
|---|
| 2026.04.28 | ₩167,500 | ₩172,100 | ₩161,900 | ₩168,700 | +0.72% | 28.9만 |
|---|
| 2026.04.27 | ₩150,500 | ₩169,100 | ₩149,100 | ₩167,500 | +11.30% | 42.4만 |
|---|
| 2026.04.24 | ₩147,700 | ₩150,500 | ₩144,800 | ₩148,000 | +0.20% | 9.4만 |
|---|
| 2026.04.23 | ₩143,600 | ₩151,400 | ₩143,500 | ₩148,000 | +3.06% | 18.2만 |
|---|
| 2026.04.22 | ₩138,000 | ₩143,000 | ₩137,100 | ₩141,900 | +2.83% | 19.5만 |
|---|
| 2026.04.21 | ₩143,000 | ₩143,000 | ₩135,100 | ₩135,800 | -5.03% | 16.7만 |
|---|
| 2026.04.20 | ₩142,500 | ₩143,500 | ₩140,000 | ₩141,900 | -0.42% | 6.3만 |
|---|
| 2026.04.17 | ₩146,200 | ₩146,500 | ₩140,300 | ₩141,000 | -3.56% | 10.7만 |
|---|
| 2026.04.16 | ₩148,800 | ₩150,500 | ₩146,000 | ₩146,700 | -1.41% | 7.9만 |
|---|
| 2026.04.15 | ₩145,200 | ₩149,300 | ₩143,200 | ₩147,500 | +1.58% | 14.4만 |
|---|
| 2026.04.14 | ₩145,200 | ₩146,700 | ₩141,800 | ₩143,600 | -1.10% | 16.5만 |
|---|
| 2026.04.13 | ₩140,500 | ₩144,200 | ₩138,100 | ₩143,700 | +2.28% | 7.3만 |
|---|
| 2026.04.10 | ₩141,100 | ₩146,100 | ₩140,500 | ₩143,300 | +1.56% | 7.8만 |
|---|
| 2026.04.09 | ₩140,300 | ₩143,000 | ₩139,800 | ₩141,100 | +0.57% | 8.2만 |
|---|
| 2026.04.08 | ₩143,600 | ₩145,300 | ₩139,000 | ₩140,000 | -2.51% | 12.2만 |
|---|
| 2026.04.07 | ₩137,400 | ₩143,900 | ₩136,000 | ₩137,000 | -0.29% | 9.5만 |
|---|
| 2026.04.06 | ₩138,000 | ₩140,900 | ₩136,000 | ₩136,800 | -0.87% | 10.6만 |
|---|
| 2026.04.03 | ₩144,600 | ₩144,900 | ₩135,100 | ₩138,100 | -4.50% | 16.3만 |
|---|
| 2026.04.02 | ₩152,800 | ₩154,900 | ₩140,800 | ₩143,200 | -6.28% | 13.3만 |
|---|
| 2026.04.01 | ₩150,500 | ₩155,000 | ₩148,800 | ₩152,800 | +1.53% | 11.6만 |
|---|
| 2026.03.31 | ₩150,100 | ₩154,800 | ₩143,500 | ₩144,600 | -3.66% | 11.1만 |
|---|
| 2026.03.30 | ₩153,600 | ₩155,100 | ₩147,500 | ₩148,800 | -3.13% | 12.1만 |
|---|
| 2026.03.27 | ₩152,500 | ₩159,700 | ₩150,300 | ₩159,300 | +4.46% | 12.1만 |
|---|
| 2026.03.26 | ₩161,200 | ₩164,500 | ₩153,600 | ₩154,800 | -3.97% | 18만 |
|---|
| 2026.03.25 | ₩151,500 | ₩161,500 | ₩151,500 | ₩159,500 | +5.28% | 20.6만 |
|---|
| 2026.03.24 | ₩149,400 | ₩154,300 | ₩145,300 | ₩151,000 | +1.07% | 15.9만 |
|---|
| 2026.03.23 | ₩143,200 | ₩146,200 | ₩141,000 | ₩142,500 | -0.49% | 11.1만 |
|---|
| 2026.03.20 | ₩150,100 | ₩152,700 | ₩149,200 | ₩150,800 | +0.47% | 9.7만 |
|---|
| 2026.03.19 | ₩152,000 | ₩152,400 | ₩147,500 | ₩149,500 | -1.64% | 11.5만 |
|---|
| 2026.03.18 | ₩155,100 | ₩158,000 | ₩152,300 | ₩155,800 | +0.45% | 10.5만 |
|---|
| 2026.03.17 | ₩162,200 | ₩163,900 | ₩153,100 | ₩153,400 | -5.43% | 18.4만 |
|---|
| 2026.03.16 | ₩159,100 | ₩164,000 | ₩153,200 | ₩155,100 | -2.51% | 13.1만 |
|---|
| 2026.03.13 | ₩154,500 | ₩165,000 | ₩153,500 | ₩160,700 | +4.01% | 16.2만 |
|---|
| 2026.03.12 | ₩156,100 | ₩160,700 | ₩153,500 | ₩157,400 | +0.83% | 18.4만 |
|---|
| 2026.03.11 | ₩161,500 | ₩166,900 | ₩157,300 | ₩158,900 | -1.61% | 22.6만 |
|---|
| 2026.03.10 | ₩170,500 | ₩171,500 | ₩158,000 | ₩159,600 | -6.39% | 29.9만 |
|---|
| 2026.03.09 | ₩153,900 | ₩164,800 | ₩152,600 | ₩162,100 | +5.33% | 32만 |
|---|
| 2026.03.06 | ₩149,000 | ₩162,100 | ₩148,500 | ₩160,000 | +7.38% | 27.1만 |
|---|
| 2026.03.05 | ₩141,800 | ₩155,500 | ₩138,300 | ₩148,800 | +4.94% | 26.5만 |
|---|
| 2026.03.04 | ₩154,500 | ₩155,000 | ₩130,000 | ₩131,500 | -14.89% | 34.9만 |
|---|
| 2026.03.03 | ₩151,200 | ₩166,600 | ₩148,200 | ₩155,600 | +2.91% | 36.6만 |
|---|
| 2026.02.27 | ₩144,500 | ₩157,500 | ₩144,300 | ₩152,300 | +5.40% | 23.7만 |
|---|
| 2026.02.26 | ₩146,300 | ₩148,700 | ₩141,100 | ₩147,100 | +0.55% | 19.8만 |
|---|
| 2026.02.25 | ₩149,000 | ₩149,000 | ₩142,400 | ₩145,000 | -2.68% | 19.2만 |
|---|
| 2026.02.24 | ₩152,300 | ₩155,400 | ₩148,600 | ₩148,900 | -2.23% | 13.3만 |
|---|
| 2026.02.23 | ₩150,000 | ₩153,300 | ₩146,000 | ₩151,100 | +0.73% | 18.4만 |
|---|
| 2026.02.20 | ₩153,000 | ₩153,500 | ₩147,900 | ₩150,000 | -1.96% | 11만 |
|---|
| 2026.02.19 | ₩150,100 | ₩155,000 | ₩147,500 | ₩153,500 | +2.27% | 20.2만 |
|---|
| 2026.02.13 | ₩145,600 | ₩148,600 | ₩144,600 | ₩146,700 | +0.76% | 14만 |
|---|
| 2026.02.12 | ₩148,600 | ₩152,100 | ₩147,200 | ₩147,700 | -0.61% | 16.3만 |
|---|
| 2026.02.11 | ₩154,800 | ₩154,900 | ₩147,700 | ₩147,900 | -4.46% | 14.5만 |
|---|
| 2026.02.10 | ₩157,600 | ₩158,100 | ₩150,000 | ₩152,400 | -3.30% | 21.5만 |
|---|
| 2026.02.09 | ₩150,000 | ₩161,500 | ₩149,300 | ₩154,800 | +3.20% | 32.9만 |
|---|
| 2026.02.06 | ₩142,800 | ₩148,000 | ₩140,000 | ₩146,700 | +2.73% | 17.5만 |
|---|
| 2026.02.05 | ₩153,100 | ₩160,900 | ₩149,900 | ₩150,800 | -1.50% | 21만 |
|---|
| 2026.02.04 | ₩160,100 | ₩161,300 | ₩155,000 | ₩155,900 | -2.62% | 14만 |
|---|
| 2026.02.03 | ₩158,000 | ₩163,500 | ₩156,400 | ₩160,600 | +1.65% | 23.5만 |
|---|
| 2026.02.02 | ₩153,700 | ₩159,500 | ₩150,000 | ₩153,500 | -0.13% | 25.2만 |
|---|
| 2026.01.30 | ₩158,000 | ₩166,300 | ₩155,800 | ₩159,600 | +1.01% | 41.4만 |
|---|
| 2026.01.29 | ₩152,200 | ₩156,900 | ₩148,700 | ₩154,600 | +1.58% | 38.6만 |
|---|
| 2026.01.28 | ₩146,500 | ₩154,200 | ₩145,200 | ₩150,500 | +2.73% | 37만 |
|---|
| 2026.01.27 | ₩144,500 | ₩153,800 | ₩144,100 | ₩146,500 | +1.38% | 38.6만 |
|---|
| 2026.01.26 | ₩138,300 | ₩153,500 | ₩136,700 | ₩149,500 | +8.10% | 80.9만 |
|---|
| 2026.01.23 | ₩120,300 | ₩144,200 | ₩119,700 | ₩139,600 | +16.04% | 134.8만 |
|---|
| 2026.01.22 | ₩117,900 | ₩122,600 | ₩115,300 | ₩120,100 | +1.87% | 19.8만 |
|---|
| 2026.01.21 | ₩122,700 | ₩122,800 | ₩114,400 | ₩116,900 | -4.73% | 31.6만 |
|---|
| 2026.01.20 | ₩125,000 | ₩129,200 | ₩121,700 | ₩123,800 | -0.96% | 17.5만 |
|---|
| 2026.01.19 | ₩123,100 | ₩125,600 | ₩122,000 | ₩123,600 | +0.41% | 12.6만 |
|---|
| 2026.01.16 | ₩123,100 | ₩126,400 | ₩120,000 | ₩122,400 | -0.57% | 19.3만 |
|---|
| 2026.01.15 | ₩125,900 | ₩129,700 | ₩124,400 | ₩124,900 | -0.79% | 9.6만 |
|---|
| 2026.01.14 | ₩126,400 | ₩127,400 | ₩124,300 | ₩125,500 | -0.71% | 11.9만 |
|---|
| 2026.01.13 | ₩127,000 | ₩128,500 | ₩124,400 | ₩125,800 | -0.94% | 12.5만 |
|---|
| 2026.01.12 | ₩131,500 | ₩131,500 | ₩126,600 | ₩127,600 | -2.97% | 14.5만 |
|---|
| 2026.01.09 | ₩128,900 | ₩133,300 | ₩127,100 | ₩131,800 | +2.25% | 19.4만 |
|---|
| 2026.01.08 | ₩128,000 | ₩130,900 | ₩126,600 | ₩128,200 | +0.16% | 13.5만 |
|---|
| 2026.01.07 | ₩126,000 | ₩128,500 | ₩125,000 | ₩126,700 | +0.56% | 17.6만 |
|---|
| 2026.01.06 | ₩122,700 | ₩126,900 | ₩121,000 | ₩126,400 | +3.02% | 22.1만 |
|---|
| 2026.01.05 | ₩114,000 | ₩125,000 | ₩112,500 | ₩123,800 | +8.60% | 33만 |
|---|
| 2026.01.02 | ₩118,100 | ₩120,400 | ₩112,200 | ₩115,000 | -2.62% | 26.9만 |
|---|
| 2025.12.30 | ₩120,400 | ₩121,200 | ₩117,800 | ₩119,200 | -1.00% | 14.1만 |
|---|
| 2025.12.29 | ₩120,700 | ₩121,500 | ₩118,700 | ₩120,400 | -0.25% | 16.3만 |
|---|
| 2025.12.26 | ₩125,000 | ₩125,000 | ₩120,600 | ₩120,900 | -3.28% | 17.9만 |
|---|
| 2025.12.24 | ₩124,600 | ₩125,600 | ₩123,300 | ₩124,900 | +0.24% | 7.7만 |
|---|
| 2025.12.23 | ₩125,500 | ₩126,400 | ₩123,500 | ₩124,900 | -0.48% | 10.3만 |
|---|
| 2025.12.22 | ₩130,300 | ₩130,600 | ₩123,400 | ₩125,500 | -3.68% | 19.1만 |
|---|
| 2025.12.19 | ₩128,500 | ₩130,000 | ₩123,500 | ₩127,700 | -0.62% | 26.3만 |
|---|
| 2025.12.18 | ₩126,800 | ₩130,100 | ₩124,600 | ₩128,400 | +1.26% | 18.5만 |
|---|
| 2025.12.17 | ₩130,800 | ₩130,800 | ₩124,800 | ₩127,800 | -2.29% | 26.3만 |
|---|
| 2025.12.16 | ₩133,900 | ₩134,000 | ₩129,900 | ₩131,100 | -2.09% | 22.9만 |
|---|
| 2025.12.15 | ₩125,700 | ₩132,900 | ₩125,700 | ₩132,100 | +5.09% | 28.8만 |
|---|
| 2025.12.12 | ₩129,100 | ₩131,000 | ₩126,600 | ₩127,300 | -1.39% | 14만 |
|---|
| 2025.12.11 | ₩127,300 | ₩130,700 | ₩125,000 | ₩129,300 | +1.57% | 32.6만 |
|---|
| 2025.12.10 | ₩126,000 | ₩126,400 | ₩122,400 | ₩125,000 | -0.79% | 19.2만 |
|---|
| 2025.12.09 | ₩124,000 | ₩131,100 | ₩121,900 | ₩127,500 | +2.82% | 28.1만 |
|---|
| 2025.12.08 | ₩122,800 | ₩129,300 | ₩119,400 | ₩125,000 | +1.79% | 59.3만 |
|---|
| 2025.12.05 | ₩114,600 | ₩119,000 | ₩113,600 | ₩118,000 | +2.97% | 24.2만 |
|---|
| 2025.12.04 | ₩117,900 | ₩119,600 | ₩115,900 | ₩117,900 | 0.00% | 13.4만 |
|---|
| 2025.12.03 | ₩116,900 | ₩121,600 | ₩115,800 | ₩118,900 | +1.71% | 20.3만 |
|---|
| 2025.12.02 | ₩116,700 | ₩118,500 | ₩115,000 | ₩117,800 | +0.94% | 17.5만 |
|---|
| 2025.12.01 | ₩118,400 | ₩119,900 | ₩114,700 | ₩116,700 | -1.44% | 21.8만 |
|---|
| 2025.11.28 | ₩110,000 | ₩117,100 | ₩107,600 | ₩117,000 | +6.36% | 63.2만 |
|---|
| 2025.11.27 | ₩104,500 | ₩109,600 | ₩102,300 | ₩108,200 | +3.54% | 31.3만 |
|---|
| 2025.11.26 | ₩98,500 | ₩104,800 | ₩98,400 | ₩103,600 | +5.18% | 20.4만 |
|---|
| 2025.11.25 | ₩98,800 | ₩100,100 | ₩97,400 | ₩97,800 | -1.01% | 6.7만 |
|---|
| 2025.11.24 | ₩101,700 | ₩102,000 | ₩97,900 | ₩98,200 | -3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩100,000 | ₩100,800 | ₩98,700 | ₩99,800 | -0.20% | 10만 |
|---|
| 2025.11.20 | ₩99,800 | ₩102,900 | ₩98,900 | ₩102,000 | +2.20% | 8.4만 |
|---|
| 2025.11.19 | ₩102,300 | ₩102,400 | ₩97,800 | ₩98,700 | -3.52% | 10.8만 |
|---|
| 2025.11.18 | ₩104,000 | ₩104,200 | ₩100,500 | ₩101,700 | -2.21% | 13.6만 |
|---|
| 2025.11.17 | ₩105,000 | ₩105,500 | ₩101,900 | ₩103,400 | -1.52% | 12.3만 |
|---|
| 2025.11.14 | ₩100,400 | ₩106,400 | ₩99,900 | ₩104,100 | +3.69% | 33만 |
|---|
| 2025.11.13 | ₩101,000 | ₩103,600 | ₩100,500 | ₩102,000 | +0.99% | 18.7만 |
|---|
| 2025.11.12 | ₩98,800 | ₩101,800 | ₩97,800 | ₩100,200 | +1.42% | 21만 |
|---|
| 2025.11.11 | ₩97,000 | ₩98,500 | ₩96,000 | ₩97,000 | 0.00% | 12.3만 |
|---|
| 2025.11.10 | ₩96,500 | ₩96,900 | ₩94,900 | ₩96,500 | 0.00% | 7.3만 |
|---|
| 2025.11.07 | ₩98,500 | ₩98,600 | ₩94,600 | ₩95,800 | -2.74% | 12.4만 |
|---|
| 2025.11.06 | ₩101,000 | ₩101,200 | ₩98,800 | ₩99,500 | -1.49% | 12.8만 |
|---|
| 2025.11.05 | ₩102,600 | ₩102,600 | ₩97,000 | ₩99,700 | -2.83% | 21.6만 |
|---|
| 2025.11.04 | ₩99,900 | ₩102,700 | ₩98,900 | ₩101,100 | +1.20% | 22.5만 |
|---|
| 2025.11.03 | ₩100,300 | ₩101,700 | ₩99,500 | ₩100,700 | +0.40% | 20.6만 |
|---|
| 2025.10.31 | ₩98,000 | ₩102,400 | ₩97,700 | ₩101,300 | +3.37% | 35.1만 |
|---|
| 2025.10.30 | ₩101,900 | ₩101,900 | ₩95,600 | ₩96,800 | -5.00% | 26.6만 |
|---|
| 2025.10.29 | ₩96,600 | ₩102,000 | ₩93,300 | ₩100,800 | +4.35% | 81.9만 |
|---|
| 2025.10.28 | ₩95,700 | ₩97,400 | ₩94,000 | ₩96,700 | +1.04% | 20.2만 |
|---|
| 2025.10.27 | ₩90,900 | ₩94,200 | ₩90,200 | ₩94,100 | +3.52% | 17.9만 |
|---|
| 2025.10.24 | ₩91,800 | ₩91,800 | ₩89,300 | ₩89,500 | -2.51% | 15.7만 |
|---|
| 2025.10.23 | ₩94,600 | ₩94,600 | ₩90,300 | ₩90,800 | -4.02% | 24.4만 |
|---|
| 2025.10.22 | ₩96,300 | ₩98,500 | ₩94,300 | ₩95,200 | -1.14% | 20만 |
|---|
| 2025.10.21 | ₩107,500 | ₩108,500 | ₩93,400 | ₩94,900 | -11.72% | 85.7만 |
|---|
| 2025.10.20 | ₩97,900 | ₩105,900 | ₩97,100 | ₩105,700 | +7.97% | 69.3만 |
|---|
| 2025.10.17 | ₩95,300 | ₩98,500 | ₩94,500 | ₩96,800 | +1.57% | 18.7만 |
|---|
| 2025.10.16 | ₩96,300 | ₩97,800 | ₩94,500 | ₩95,200 | -1.14% | 16.7만 |
|---|
| 2025.10.15 | ₩93,500 | ₩96,000 | ₩93,000 | ₩95,400 | +2.03% | 14.5만 |
|---|
| 2025.10.14 | ₩94,100 | ₩95,400 | ₩92,300 | ₩93,000 | -1.17% | 11.8만 |
|---|
| 2025.10.13 | ₩91,000 | ₩94,900 | ₩90,000 | ₩94,300 | +3.63% | 22.8만 |
|---|
| 2025.10.10 | ₩88,800 | ₩91,300 | ₩87,100 | ₩90,300 | +1.69% | 11.4만 |
|---|