시장 데이터를 불러오는 중
전체 종목
휴온스 과거 주가
243070.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 일반의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
243070.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 일반의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,450 | ₩19,450 | ₩18,910 | ₩19,000 | -2.31% | 2.9만 |
| 2026.10.07 | ₩19,610 | ₩19,610 | ₩19,340 | ₩19,390 | -1.12% | 1.2만 |
| 2026.10.06 | ₩19,680 | ₩19,680 | ₩19,360 | ₩19,460 | -1.12% | 1.6만 |
| 2026.10.02 | ₩19,380 | ₩19,590 | ₩19,270 | ₩19,480 | +0.52% | 1.2만 |
| 2026.10.01 | ₩19,010 | ₩19,440 | ₩18,910 | ₩19,300 | +1.53% | 1.6만 |
| 2026.09.30 | ₩19,080 | ₩19,170 | ₩18,930 | ₩19,100 | +0.10% | 1.4만 |
| 2026.09.29 | ₩19,140 | ₩19,150 | ₩18,840 | ₩18,930 | -1.10% | 1.5만 |
| 2026.09.28 | ₩19,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,800 |
| ₩19,140 |
| +0.31% |
| 1.5만 |
| 2026.09.23 | ₩19,050 | ₩19,070 | ₩18,830 | ₩18,830 | -1.15% | 1.3만 |
|---|
| 2026.09.22 | ₩19,490 | ₩19,600 | ₩18,850 | ₩18,950 | -2.77% | 6.3만 |
|---|
| 2026.09.21 | ₩19,760 | ₩19,820 | ₩19,450 | ₩19,490 | -1.37% | 2.3만 |
|---|
| 2026.09.18 | ₩20,050 | ₩20,150 | ₩19,700 | ₩19,700 | -1.75% | 11.2만 |
|---|
| 2026.09.17 | ₩20,150 | ₩20,150 | ₩19,990 | ₩20,050 | -0.50% | 9.4천 |
|---|
| 2026.09.16 | ₩20,150 | ₩20,200 | ₩19,950 | ₩20,150 | 0.00% | 1.6만 |
|---|
| 2026.09.15 | ₩20,000 | ₩20,300 | ₩19,970 | ₩20,150 | +0.75% | 9.2천 |
|---|
| 2026.09.14 | ₩20,150 | ₩20,150 | ₩19,920 | ₩20,000 | -0.74% | 2.1만 |
|---|
| 2026.09.11 | ₩20,200 | ₩20,250 | ₩20,000 | ₩20,150 | -0.25% | 9.6천 |
|---|
| 2026.09.10 | ₩20,700 | ₩20,850 | ₩20,150 | ₩20,250 | -2.17% | 3.1만 |
|---|
| 2026.09.09 | ₩21,050 | ₩21,050 | ₩20,700 | ₩20,750 | -1.43% | 3.4만 |
|---|
| 2026.09.08 | ₩21,050 | ₩21,200 | ₩20,950 | ₩21,100 | +0.24% | 1.3만 |
|---|
| 2026.09.07 | ₩21,300 | ₩21,300 | ₩20,950 | ₩21,100 | -0.94% | 1.4만 |
|---|
| 2026.09.04 | ₩21,150 | ₩21,350 | ₩20,950 | ₩21,150 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩21,000 | ₩21,300 | ₩20,800 | ₩20,950 | -0.24% | 2.8만 |
|---|
| 2026.09.02 | ₩21,350 | ₩21,700 | ₩20,900 | ₩20,900 | -2.11% | 7.3만 |
|---|
| 2026.09.01 | ₩21,400 | ₩21,550 | ₩21,050 | ₩21,550 | +0.70% | 5.9만 |
|---|
| 2026.08.31 | ₩21,800 | ₩21,925 | ₩21,300 | ₩21,400 | -1.83% | 10.8만 |
|---|
| 2026.08.28 | ₩22,500 | ₩22,550 | ₩21,950 | ₩22,200 | -1.33% | 10.4만 |
|---|
| 2026.08.27 | ₩23,100 | ₩23,400 | ₩22,300 | ₩22,700 | -1.73% | 27.3만 |
|---|
| 2026.08.26 | ₩24,500 | ₩25,050 | ₩24,400 | ₩24,800 | +1.22% | 1.2만 |
|---|
| 2026.08.25 | ₩25,000 | ₩25,150 | ₩23,750 | ₩24,850 | -0.60% | 4.7만 |
|---|
| 2026.08.24 | ₩24,700 | ₩25,000 | ₩24,000 | ₩24,850 | +0.61% | 2.3만 |
|---|
| 2026.08.21 | ₩25,200 | ₩25,450 | ₩23,900 | ₩24,900 | -1.19% | 2.7만 |
|---|
| 2026.08.20 | ₩25,700 | ₩26,250 | ₩25,250 | ₩25,400 | -1.17% | 2.4만 |
|---|
| 2026.08.19 | ₩24,900 | ₩25,650 | ₩24,400 | ₩25,600 | +2.81% | 2.6만 |
|---|
| 2026.08.18 | ₩25,850 | ₩26,000 | ₩24,950 | ₩25,300 | -2.13% | 2.4만 |
|---|
| 2026.08.14 | ₩26,500 | ₩26,650 | ₩25,500 | ₩26,100 | -1.51% | 1.1만 |
|---|
| 2026.08.13 | ₩26,400 | ₩27,100 | ₩25,550 | ₩26,450 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩26,850 | ₩27,350 | ₩25,900 | ₩26,400 | -1.68% | 1.3만 |
|---|
| 2026.08.11 | ₩26,400 | ₩27,200 | ₩26,300 | ₩26,750 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩26,650 | ₩27,200 | ₩26,250 | ₩26,400 | -0.94% | 2.1만 |
|---|
| 2026.08.07 | ₩26,750 | ₩26,750 | ₩25,600 | ₩26,600 | -0.56% | 1.6만 |
|---|
| 2026.08.06 | ₩27,000 | ₩27,450 | ₩26,100 | ₩26,100 | -3.33% | 1.1만 |
|---|
| 2026.08.05 | ₩26,500 | ₩28,100 | ₩26,500 | ₩27,350 | +3.21% | 1.3만 |
|---|
| 2026.08.04 | ₩25,650 | ₩26,750 | ₩25,400 | ₩26,750 | +4.29% | 2.2만 |
|---|
| 2026.08.03 | ₩24,400 | ₩25,700 | ₩24,350 | ₩25,150 | +3.07% | 1.1만 |
|---|
| 2026.07.31 | ₩23,650 | ₩24,650 | ₩23,650 | ₩24,550 | +3.81% | 1.5만 |
|---|
| 2026.07.30 | ₩22,800 | ₩24,000 | ₩22,650 | ₩23,750 | +4.17% | 2.8만 |
|---|
| 2026.07.29 | ₩24,600 | ₩24,750 | ₩22,500 | ₩22,700 | -7.72% | 3.8만 |
|---|
| 2026.07.28 | ₩24,500 | ₩24,950 | ₩24,050 | ₩24,800 | +1.22% | 2.4만 |
|---|
| 2026.07.27 | ₩25,300 | ₩25,500 | ₩24,800 | ₩24,850 | -1.78% | 6.3천 |
|---|
| 2026.07.24 | ₩25,650 | ₩25,900 | ₩24,850 | ₩25,250 | -1.56% | 1만 |
|---|
| 2026.07.23 | ₩25,000 | ₩25,750 | ₩24,700 | ₩25,450 | +1.80% | 6천 |
|---|
| 2026.07.22 | ₩25,650 | ₩25,900 | ₩24,650 | ₩24,700 | -3.70% | 1.2만 |
|---|
| 2026.07.21 | ₩24,150 | ₩26,100 | ₩24,150 | ₩25,550 | +5.80% | 1.6만 |
|---|
| 2026.07.20 | ₩25,950 | ₩25,950 | ₩24,000 | ₩25,450 | -1.93% | 3.1만 |
|---|
| 2026.07.16 | ₩26,400 | ₩26,700 | ₩25,500 | ₩26,150 | -0.95% | 1.1만 |
|---|
| 2026.07.15 | ₩26,500 | ₩27,350 | ₩25,700 | ₩26,400 | -0.38% | 1.7만 |
|---|
| 2026.07.14 | ₩27,550 | ₩27,650 | ₩25,350 | ₩26,550 | -3.63% | 4.1만 |
|---|
| 2026.07.13 | ₩27,700 | ₩28,250 | ₩27,000 | ₩27,000 | -2.53% | 8.9천 |
|---|
| 2026.07.10 | ₩26,950 | ₩28,000 | ₩26,300 | ₩27,600 | +2.41% | 1.1만 |
|---|
| 2026.07.09 | ₩26,300 | ₩26,800 | ₩25,150 | ₩26,500 | +0.76% | 1.6만 |
|---|
| 2026.07.08 | ₩27,050 | ₩27,350 | ₩25,900 | ₩26,300 | -2.77% | 1.1만 |
|---|
| 2026.07.07 | ₩28,250 | ₩28,700 | ₩26,900 | ₩27,000 | -4.42% | 1.6만 |
|---|
| 2026.07.06 | ₩27,050 | ₩29,750 | ₩27,050 | ₩29,400 | +8.69% | 1.8만 |
|---|
| 2026.07.03 | ₩27,500 | ₩27,650 | ₩25,950 | ₩27,300 | -0.73% | 3.4만 |
|---|
| 2026.07.02 | ₩26,700 | ₩27,400 | ₩25,600 | ₩26,950 | +0.94% | 1만 |
|---|
| 2026.07.01 | ₩27,200 | ₩27,200 | ₩26,050 | ₩26,250 | -3.49% | 1.1만 |
|---|
| 2026.06.30 | ₩26,650 | ₩26,900 | ₩26,000 | ₩26,400 | -0.94% | 1.7만 |
|---|
| 2026.06.29 | ₩24,750 | ₩26,450 | ₩24,750 | ₩26,200 | +5.86% | 2.1만 |
|---|
| 2026.06.26 | ₩26,200 | ₩26,200 | ₩24,350 | ₩25,200 | -3.82% | 2.9만 |
|---|
| 2026.06.25 | ₩26,500 | ₩26,950 | ₩25,800 | ₩25,800 | -2.64% | 1.8만 |
|---|
| 2026.06.24 | ₩25,400 | ₩27,000 | ₩25,250 | ₩26,850 | +5.71% | 2.4만 |
|---|
| 2026.06.23 | ₩27,150 | ₩27,150 | ₩25,600 | ₩25,900 | -4.60% | 2.6만 |
|---|
| 2026.06.22 | ₩26,600 | ₩28,050 | ₩26,150 | ₩27,650 | +3.95% | 2.7만 |
|---|
| 2026.06.19 | ₩27,250 | ₩27,600 | ₩26,100 | ₩26,150 | -4.04% | 2.4만 |
|---|
| 2026.06.18 | ₩28,150 | ₩28,550 | ₩27,200 | ₩27,250 | -3.20% | 4.3만 |
|---|
| 2026.06.17 | ₩28,300 | ₩28,850 | ₩27,750 | ₩28,650 | +1.24% | 2.1만 |
|---|
| 2026.06.16 | ₩28,800 | ₩29,450 | ₩28,000 | ₩28,300 | -1.74% | 2.4만 |
|---|
| 2026.06.15 | ₩29,700 | ₩30,300 | ₩28,550 | ₩28,800 | -3.03% | 2.6만 |
|---|
| 2026.06.12 | ₩30,250 | ₩30,400 | ₩29,150 | ₩29,450 | -2.64% | 2.4만 |
|---|
| 2026.06.11 | ₩28,450 | ₩30,000 | ₩27,900 | ₩29,550 | +3.87% | 2.7만 |
|---|
| 2026.06.10 | ₩30,200 | ₩30,950 | ₩28,100 | ₩28,600 | -5.30% | 3.4만 |
|---|
| 2026.06.09 | ₩27,500 | ₩31,800 | ₩27,050 | ₩30,550 | +11.09% | 8.2만 |
|---|
| 2026.06.08 | ₩25,450 | ₩26,850 | ₩25,400 | ₩26,850 | +5.50% | 4.4만 |
|---|
| 2026.06.05 | ₩27,700 | ₩27,700 | ₩26,000 | ₩26,900 | -2.89% | 3.3만 |
|---|
| 2026.06.04 | ₩27,550 | ₩28,450 | ₩27,300 | ₩28,350 | +2.90% | 2.8만 |
|---|
| 2026.06.02 | ₩27,550 | ₩28,550 | ₩26,500 | ₩27,650 | +0.36% | 5.5만 |
|---|
| 2026.06.01 | ₩28,700 | ₩29,350 | ₩27,400 | ₩27,550 | -4.01% | 7만 |
|---|
| 2026.05.29 | ₩32,800 | ₩32,800 | ₩29,350 | ₩29,400 | -10.37% | 7.6만 |
|---|
| 2026.05.28 | ₩32,900 | ₩33,750 | ₩31,650 | ₩32,600 | -0.91% | 4.8만 |
|---|
| 2026.05.27 | ₩32,850 | ₩33,450 | ₩32,150 | ₩32,450 | -1.22% | 7.2만 |
|---|
| 2026.05.26 | ₩35,000 | ₩35,100 | ₩32,100 | ₩32,150 | -8.14% | 11.9만 |
|---|
| 2026.05.22 | ₩34,700 | ₩36,000 | ₩34,300 | ₩35,500 | +2.31% | 8만 |
|---|
| 2026.05.21 | ₩35,750 | ₩37,150 | ₩35,050 | ₩35,050 | -1.96% | 7.4만 |
|---|
| 2026.05.20 | ₩37,200 | ₩37,200 | ₩35,800 | ₩35,800 | -3.76% | 7만 |
|---|
| 2026.05.19 | ₩35,200 | ₩41,500 | ₩34,450 | ₩38,200 | +8.52% | 65.5만 |
|---|
| 2026.05.18 | ₩34,250 | ₩35,450 | ₩31,300 | ₩32,400 | -5.40% | 12.2만 |
|---|
| 2026.05.15 | ₩35,200 | ₩37,600 | ₩33,350 | ₩34,800 | -1.14% | 10.8만 |
|---|
| 2026.05.14 | ₩35,250 | ₩35,850 | ₩32,850 | ₩34,850 | -1.13% | 9.2만 |
|---|
| 2026.05.13 | ₩32,250 | ₩39,000 | ₩30,300 | ₩36,050 | +11.78% | 26.5만 |
|---|
| 2026.05.12 | ₩37,650 | ₩38,600 | ₩32,500 | ₩35,250 | -6.37% | 33.6만 |
|---|
| 2026.05.11 | ₩31,500 | ₩34,850 | ₩31,500 | ₩34,250 | +8.73% | 29.7만 |
|---|
| 2026.05.08 | ₩29,000 | ₩30,700 | ₩28,700 | ₩30,250 | +4.31% | 13만 |
|---|
| 2026.05.07 | ₩28,300 | ₩29,850 | ₩28,000 | ₩28,850 | +1.94% | 14.4만 |
|---|
| 2026.05.06 | ₩26,950 | ₩27,750 | ₩26,800 | ₩27,450 | +1.86% | 5.7만 |
|---|
| 2026.05.04 | ₩26,400 | ₩27,000 | ₩26,200 | ₩26,450 | +0.19% | 7.3만 |
|---|
| 2026.04.30 | ₩26,700 | ₩26,750 | ₩26,200 | ₩26,400 | -1.12% | 2.1만 |
|---|
| 2026.04.29 | ₩26,850 | ₩26,850 | ₩26,400 | ₩26,700 | -0.56% | 2.6만 |
|---|
| 2026.04.28 | ₩27,250 | ₩27,250 | ₩26,500 | ₩26,700 | -2.02% | 2.4만 |
|---|
| 2026.04.27 | ₩27,300 | ₩27,300 | ₩26,600 | ₩26,800 | -1.83% | 3.9만 |
|---|
| 2026.04.24 | ₩26,750 | ₩27,000 | ₩26,550 | ₩26,850 | +0.37% | 3.2만 |
|---|
| 2026.04.23 | ₩26,700 | ₩26,750 | ₩26,200 | ₩26,600 | -0.37% | 3.6만 |
|---|
| 2026.04.22 | ₩26,550 | ₩26,700 | ₩26,250 | ₩26,700 | +0.56% | 7.6천 |
|---|
| 2026.04.21 | ₩27,000 | ₩27,100 | ₩26,000 | ₩26,500 | -1.85% | 3만 |
|---|
| 2026.04.20 | ₩27,350 | ₩27,350 | ₩26,850 | ₩27,000 | -1.28% | 1.4만 |
|---|
| 2026.04.17 | ₩27,500 | ₩28,300 | ₩27,150 | ₩27,350 | -0.55% | 4.8만 |
|---|
| 2026.04.16 | ₩26,900 | ₩27,400 | ₩26,800 | ₩27,300 | +1.49% | 1.9만 |
|---|
| 2026.04.15 | ₩26,500 | ₩26,950 | ₩26,250 | ₩26,800 | +1.13% | 2.1만 |
|---|
| 2026.04.14 | ₩26,350 | ₩26,450 | ₩26,000 | ₩26,300 | -0.19% | 1.3만 |
|---|
| 2026.04.13 | ₩25,500 | ₩26,050 | ₩25,500 | ₩26,050 | +2.16% | 1.9만 |
|---|
| 2026.04.10 | ₩25,450 | ₩26,050 | ₩25,400 | ₩25,850 | +1.57% | 1.7만 |
|---|
| 2026.04.09 | ₩25,350 | ₩25,450 | ₩25,150 | ₩25,350 | 0.00% | 8.4천 |
|---|
| 2026.04.08 | ₩25,250 | ₩25,350 | ₩25,100 | ₩25,250 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩25,100 | ₩25,450 | ₩24,550 | ₩24,750 | -1.39% | 1.8만 |
|---|
| 2026.04.06 | ₩25,350 | ₩25,350 | ₩24,900 | ₩25,000 | -1.38% | 9.2천 |
|---|
| 2026.04.03 | ₩25,600 | ₩25,650 | ₩25,200 | ₩25,300 | -1.17% | 6.4천 |
|---|
| 2026.04.02 | ₩26,300 | ₩26,300 | ₩25,050 | ₩25,450 | -3.23% | 3만 |
|---|
| 2026.04.01 | ₩26,150 | ₩26,300 | ₩25,800 | ₩26,300 | +0.57% | 9.5천 |
|---|
| 2026.03.31 | ₩25,750 | ₩25,750 | ₩25,250 | ₩25,350 | -1.55% | 1.5만 |
|---|
| 2026.03.30 | ₩25,650 | ₩26,000 | ₩25,350 | ₩25,750 | +0.39% | 1.3만 |
|---|
| 2026.03.27 | ₩25,750 | ₩26,350 | ₩25,600 | ₩26,250 | +1.94% | 1.2만 |
|---|
| 2026.03.26 | ₩26,400 | ₩26,800 | ₩26,150 | ₩26,250 | -0.57% | 1.9만 |
|---|
| 2026.03.25 | ₩26,250 | ₩26,500 | ₩25,900 | ₩26,400 | +0.57% | 2만 |
|---|
| 2026.03.24 | ₩25,900 | ₩26,950 | ₩25,600 | ₩25,950 | +0.19% | 1.5만 |
|---|
| 2026.03.23 | ₩26,200 | ₩26,200 | ₩25,450 | ₩25,450 | -2.86% | 1.6만 |
|---|
| 2026.03.20 | ₩26,200 | ₩26,500 | ₩25,600 | ₩26,300 | +0.38% | 1.6만 |
|---|
| 2026.03.19 | ₩26,150 | ₩26,200 | ₩25,750 | ₩25,900 | -0.96% | 1.3만 |
|---|
| 2026.03.18 | ₩26,450 | ₩26,650 | ₩26,200 | ₩26,350 | -0.38% | 1.1만 |
|---|
| 2026.03.17 | ₩26,500 | ₩26,600 | ₩26,100 | ₩26,300 | -0.75% | 1만 |
|---|
| 2026.03.16 | ₩26,750 | ₩26,850 | ₩26,150 | ₩26,150 | -2.24% | 1.2만 |
|---|
| 2026.03.13 | ₩26,350 | ₩27,200 | ₩26,150 | ₩26,800 | +1.71% | 1.2만 |
|---|
| 2026.03.12 | ₩26,950 | ₩27,300 | ₩26,500 | ₩26,800 | -0.56% | 2.6만 |
|---|
| 2026.03.11 | ₩25,900 | ₩26,750 | ₩25,900 | ₩26,400 | +1.93% | 2.2만 |
|---|
| 2026.03.10 | ₩25,850 | ₩26,100 | ₩25,200 | ₩25,450 | -1.55% | 4.1만 |
|---|
| 2026.03.09 | ₩25,350 | ₩25,550 | ₩24,850 | ₩25,200 | -0.59% | 2.9만 |
|---|
| 2026.03.06 | ₩26,500 | ₩26,950 | ₩25,750 | ₩26,300 | -0.75% | 3.2만 |
|---|
| 2026.03.05 | ₩26,150 | ₩26,900 | ₩25,850 | ₩26,900 | +2.87% | 2.6만 |
|---|
| 2026.03.04 | ₩26,450 | ₩27,100 | ₩24,600 | ₩24,900 | -5.86% | 5.6만 |
|---|
| 2026.03.03 | ₩27,900 | ₩28,400 | ₩27,150 | ₩27,150 | -2.69% | 3.2만 |
|---|
| 2026.02.27 | ₩28,700 | ₩29,000 | ₩28,300 | ₩28,600 | -0.35% | 3.5만 |
|---|
| 2026.02.26 | ₩29,200 | ₩29,200 | ₩28,350 | ₩28,750 | -1.54% | 5.3만 |
|---|
| 2026.02.25 | ₩29,400 | ₩29,550 | ₩28,850 | ₩29,200 | -0.68% | 4.1만 |
|---|
| 2026.02.24 | ₩29,450 | ₩29,450 | ₩28,850 | ₩29,050 | -1.36% | 2.2만 |
|---|
| 2026.02.23 | ₩29,300 | ₩29,750 | ₩29,000 | ₩29,400 | +0.34% | 3.9만 |
|---|
| 2026.02.20 | ₩29,050 | ₩29,250 | ₩28,450 | ₩29,150 | +0.34% | 2.8만 |
|---|
| 2026.02.19 | ₩28,550 | ₩29,050 | ₩28,350 | ₩29,000 | +1.58% | 5.3만 |
|---|
| 2026.02.13 | ₩28,150 | ₩28,300 | ₩27,750 | ₩28,200 | +0.18% | 2.3만 |
|---|
| 2026.02.12 | ₩27,900 | ₩28,200 | ₩27,650 | ₩28,150 | +0.90% | 1.8만 |
|---|
| 2026.02.11 | ₩28,100 | ₩28,150 | ₩27,600 | ₩27,900 | -0.71% | 2만 |
|---|
| 2026.02.10 | ₩27,650 | ₩28,100 | ₩27,450 | ₩28,000 | +1.27% | 3.3만 |
|---|
| 2026.02.09 | ₩27,600 | ₩27,600 | ₩27,200 | ₩27,250 | -1.27% | 1.6만 |
|---|
| 2026.02.06 | ₩27,200 | ₩27,200 | ₩26,500 | ₩27,100 | -0.37% | 1.7만 |
|---|
| 2026.02.05 | ₩27,900 | ₩27,950 | ₩27,150 | ₩27,350 | -1.97% | 2만 |
|---|
| 2026.02.04 | ₩27,400 | ₩27,950 | ₩27,400 | ₩27,700 | +1.09% | 1.5만 |
|---|
| 2026.02.03 | ₩27,150 | ₩27,700 | ₩27,050 | ₩27,700 | +2.03% | 1.5만 |
|---|
| 2026.02.02 | ₩27,500 | ₩27,750 | ₩26,950 | ₩27,150 | -1.27% | 3만 |
|---|
| 2026.01.30 | ₩27,750 | ₩27,800 | ₩27,050 | ₩27,500 | -0.90% | 2.1만 |
|---|
| 2026.01.29 | ₩27,300 | ₩27,850 | ₩26,950 | ₩27,600 | +1.10% | 3.1만 |
|---|
| 2026.01.28 | ₩27,200 | ₩27,550 | ₩27,100 | ₩27,300 | +0.37% | 2.7만 |
|---|
| 2026.01.27 | ₩27,350 | ₩27,700 | ₩27,050 | ₩27,400 | +0.18% | 2.9만 |
|---|
| 2026.01.26 | ₩26,650 | ₩27,100 | ₩26,550 | ₩27,100 | +1.69% | 3.8만 |
|---|
| 2026.01.23 | ₩26,150 | ₩26,650 | ₩25,800 | ₩26,600 | +1.72% | 2.9만 |
|---|
| 2026.01.22 | ₩25,550 | ₩26,000 | ₩25,350 | ₩26,000 | +1.76% | 2만 |
|---|
| 2026.01.21 | ₩25,650 | ₩25,650 | ₩25,200 | ₩25,500 | -0.58% | 2.6만 |
|---|
| 2026.01.20 | ₩25,550 | ₩26,100 | ₩25,500 | ₩25,950 | +1.57% | 1.8만 |
|---|
| 2026.01.19 | ₩25,950 | ₩25,950 | ₩25,300 | ₩25,450 | -1.93% | 1.9만 |
|---|
| 2026.01.16 | ₩26,300 | ₩26,300 | ₩25,650 | ₩25,850 | -1.71% | 1.6만 |
|---|
| 2026.01.15 | ₩26,600 | ₩26,600 | ₩25,900 | ₩26,250 | -1.32% | 1.2만 |
|---|
| 2026.01.14 | ₩25,600 | ₩26,450 | ₩25,400 | ₩26,250 | +2.54% | 2.3만 |
|---|
| 2026.01.13 | ₩26,650 | ₩26,650 | ₩25,450 | ₩25,600 | -3.94% | 4.6만 |
|---|
| 2026.01.12 | ₩27,400 | ₩27,400 | ₩26,150 | ₩26,400 | -3.65% | 3.4만 |
|---|
| 2026.01.09 | ₩26,900 | ₩27,700 | ₩26,750 | ₩27,050 | +0.56% | 2.1만 |
|---|
| 2026.01.08 | ₩27,000 | ₩27,350 | ₩26,550 | ₩26,700 | -1.11% | 1.9만 |
|---|
| 2026.01.07 | ₩27,500 | ₩27,500 | ₩26,900 | ₩26,950 | -2.00% | 1.6만 |
|---|
| 2026.01.06 | ₩27,000 | ₩27,350 | ₩26,950 | ₩27,150 | +0.56% | 1.6만 |
|---|
| 2026.01.05 | ₩27,200 | ₩27,400 | ₩26,800 | ₩26,900 | -1.10% | 2.9만 |
|---|
| 2026.01.02 | ₩27,600 | ₩27,650 | ₩27,300 | ₩27,350 | -0.91% | 1.5만 |
|---|
| 2025.12.30 | ₩27,350 | ₩27,400 | ₩27,050 | ₩27,400 | +0.18% | 1.1만 |
|---|
| 2025.12.29 | ₩27,600 | ₩27,700 | ₩27,050 | ₩27,250 | -1.27% | 1.8만 |
|---|
| 2025.12.26 | ₩28,000 | ₩28,000 | ₩27,500 | ₩27,600 | -1.43% | 2.3만 |
|---|
| 2025.12.24 | ₩28,450 | ₩28,550 | ₩27,700 | ₩27,850 | -2.11% | 3.2만 |
|---|
| 2025.12.23 | ₩28,700 | ₩28,900 | ₩28,300 | ₩28,350 | -1.22% | 1.9만 |
|---|
| 2025.12.22 | ₩28,800 | ₩28,900 | ₩28,450 | ₩28,700 | -0.35% | 2.2만 |
|---|
| 2025.12.19 | ₩29,000 | ₩29,400 | ₩28,400 | ₩28,750 | -0.86% | 4만 |
|---|
| 2025.12.18 | ₩29,650 | ₩29,800 | ₩28,700 | ₩28,800 | -2.87% | 4.8만 |
|---|
| 2025.12.17 | ₩28,150 | ₩29,950 | ₩28,150 | ₩29,700 | +5.51% | 16.4만 |
|---|
| 2025.12.16 | ₩28,000 | ₩28,050 | ₩27,650 | ₩27,750 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩28,050 | ₩28,300 | ₩27,700 | ₩27,950 | -0.36% | 1.7만 |
|---|
| 2025.12.12 | ₩28,250 | ₩28,350 | ₩27,950 | ₩28,100 | -0.53% | 2.4만 |
|---|
| 2025.12.11 | ₩27,600 | ₩28,450 | ₩27,600 | ₩28,200 | +2.17% | 2.4만 |
|---|
| 2025.12.10 | ₩28,300 | ₩28,300 | ₩27,650 | ₩27,750 | -1.94% | 1.5만 |
|---|
| 2025.12.09 | ₩27,950 | ₩28,300 | ₩27,900 | ₩28,150 | +0.72% | 8.9천 |
|---|
| 2025.12.08 | ₩28,300 | ₩28,500 | ₩27,850 | ₩27,950 | -1.24% | 1.8만 |
|---|
| 2025.12.05 | ₩28,300 | ₩28,300 | ₩27,800 | ₩28,150 | -0.53% | 2.1만 |
|---|
| 2025.12.04 | ₩28,300 | ₩28,350 | ₩27,850 | ₩27,950 | -1.24% | 1.6만 |
|---|
| 2025.12.03 | ₩27,950 | ₩28,500 | ₩27,950 | ₩28,300 | +1.25% | 2.4만 |
|---|
| 2025.12.02 | ₩28,250 | ₩28,250 | ₩27,600 | ₩27,950 | -1.06% | 4만 |
|---|
| 2025.12.01 | ₩28,600 | ₩29,050 | ₩27,900 | ₩28,100 | -1.75% | 3만 |
|---|
| 2025.11.28 | ₩27,900 | ₩29,050 | ₩27,700 | ₩28,550 | +2.33% | 5.8만 |
|---|
| 2025.11.27 | ₩27,600 | ₩27,950 | ₩27,500 | ₩27,700 | +0.36% | 1.8만 |
|---|
| 2025.11.26 | ₩27,550 | ₩27,700 | ₩27,050 | ₩27,500 | -0.18% | 2.1만 |
|---|
| 2025.11.25 | ₩27,850 | ₩28,200 | ₩26,850 | ₩27,050 | -2.87% | 3.1만 |
|---|
| 2025.11.24 | ₩28,900 | ₩28,900 | ₩27,650 | ₩27,750 | -3.98% | 3.4만 |
|---|
| 2025.11.21 | ₩28,600 | ₩28,900 | ₩28,250 | ₩28,850 | +0.87% | 2.4만 |
|---|
| 2025.11.20 | ₩28,450 | ₩29,200 | ₩28,450 | ₩29,150 | +2.46% | 1.6만 |
|---|
| 2025.11.19 | ₩28,550 | ₩28,800 | ₩28,150 | ₩28,350 | -0.70% | 1.6만 |
|---|
| 2025.11.18 | ₩29,750 | ₩29,750 | ₩28,500 | ₩28,800 | -3.19% | 3.2만 |
|---|
| 2025.11.17 | ₩29,450 | ₩29,950 | ₩28,900 | ₩29,700 | +0.85% | 2.1만 |
|---|
| 2025.11.14 | ₩29,150 | ₩30,150 | ₩29,100 | ₩29,350 | +0.69% | 3.7만 |
|---|
| 2025.11.13 | ₩29,550 | ₩30,100 | ₩29,300 | ₩29,600 | +0.17% | 3.1만 |
|---|
| 2025.11.12 | ₩28,400 | ₩29,350 | ₩28,200 | ₩29,250 | +2.99% | 4.2만 |
|---|
| 2025.11.11 | ₩28,800 | ₩29,150 | ₩28,200 | ₩28,450 | -1.22% | 3.3만 |
|---|
| 2025.11.10 | ₩28,800 | ₩29,500 | ₩28,200 | ₩28,250 | -1.91% | 9.3만 |
|---|
| 2025.11.07 | ₩29,650 | ₩29,700 | ₩28,400 | ₩28,800 | -2.87% | 3.5만 |
|---|
| 2025.11.06 | ₩29,100 | ₩29,650 | ₩28,700 | ₩29,650 | +1.89% | 2.1만 |
|---|
| 2025.11.05 | ₩29,550 | ₩29,550 | ₩28,100 | ₩28,950 | -2.03% | 5만 |
|---|
| 2025.11.04 | ₩28,950 | ₩30,100 | ₩28,300 | ₩29,300 | +1.21% | 12만 |
|---|
| 2025.11.03 | ₩29,200 | ₩30,100 | ₩28,800 | ₩28,850 | -1.20% | 3.9만 |
|---|
| 2025.10.31 | ₩29,350 | ₩29,350 | ₩28,600 | ₩29,200 | -0.51% | 2.6만 |
|---|
| 2025.10.30 | ₩30,100 | ₩30,100 | ₩28,950 | ₩29,100 | -3.32% | 4.8만 |
|---|
| 2025.10.29 | ₩30,350 | ₩30,400 | ₩29,800 | ₩29,900 | -1.48% | 2.4만 |
|---|
| 2025.10.28 | ₩30,350 | ₩30,850 | ₩30,150 | ₩30,350 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩29,500 | ₩30,400 | ₩29,450 | ₩30,400 | +3.05% | 2.3만 |
|---|
| 2025.10.24 | ₩29,850 | ₩29,850 | ₩29,350 | ₩29,350 | -1.68% | 1.6만 |
|---|
| 2025.10.23 | ₩29,950 | ₩30,100 | ₩29,500 | ₩29,600 | -1.17% | 1.6만 |
|---|
| 2025.10.22 | ₩30,100 | ₩30,100 | ₩29,200 | ₩29,900 | -0.66% | 2만 |
|---|
| 2025.10.21 | ₩29,950 | ₩30,300 | ₩29,600 | ₩29,900 | -0.17% | 2.1만 |
|---|
| 2025.10.20 | ₩30,300 | ₩30,500 | ₩29,350 | ₩29,850 | -1.49% | 2.2만 |
|---|
| 2025.10.17 | ₩30,500 | ₩30,800 | ₩29,850 | ₩29,950 | -1.80% | 2.1만 |
|---|
| 2025.10.16 | ₩29,750 | ₩30,750 | ₩29,450 | ₩30,400 | +2.18% | 3.3만 |
|---|
| 2025.10.15 | ₩29,250 | ₩30,250 | ₩28,950 | ₩29,750 | +1.71% | 4.5만 |
|---|
| 2025.10.14 | ₩29,250 | ₩29,500 | ₩28,500 | ₩28,850 | -1.37% | 1.6만 |
|---|
| 2025.10.13 | ₩29,300 | ₩29,400 | ₩28,600 | ₩29,050 | -0.85% | 2.4만 |
|---|
| 2025.10.10 | ₩29,700 | ₩29,750 | ₩29,250 | ₩29,500 | -0.67% | 2.1만 |
|---|