시장 데이터를 불러오는 중
전체 종목
일동제약 과거 주가
249420.KS · KOSPI
주요 제품·사업: 아로나민, 후루마린, 큐란, 라비에트, 사미온 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
249420.KS · KOSPI
주요 제품·사업: 아로나민, 후루마린, 큐란, 라비에트, 사미온 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,680 | ₩14,740 | ₩14,020 | ₩14,020 | -4.50% | 17.3만 |
| 2026.10.07 | ₩15,060 | ₩15,130 | ₩14,810 | ₩14,810 | -1.66% | 21.4만 |
| 2026.10.06 | ₩14,570 | ₩14,950 | ₩14,550 | ₩14,730 | +1.10% | 14.5만 |
| 2026.10.02 | ₩14,630 | ₩14,970 | ₩14,430 | ₩14,510 | -0.82% | 13.6만 |
| 2026.10.01 | ₩13,820 | ₩14,620 | ₩13,780 | ₩14,570 | +5.43% | 22.9만 |
| 2026.09.30 | ₩13,780 | ₩14,160 | ₩13,710 | ₩13,950 | +1.23% | 9.6만 |
| 2026.09.29 | ₩13,900 | ₩13,910 | ₩13,530 | ₩13,770 | -0.94% | 16.6만 |
| 2026.09.28 | ₩14,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,900 |
| ₩14,060 |
| -0.28% |
| 15.5만 |
| 2026.09.23 | ₩14,090 | ₩14,200 | ₩13,800 | ₩13,840 | -1.77% | 10.7만 |
|---|
| 2026.09.22 | ₩14,190 | ₩14,350 | ₩13,960 | ₩14,010 | -1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩14,260 | ₩14,340 | ₩14,100 | ₩14,140 | -0.84% | 11.9만 |
|---|
| 2026.09.18 | ₩14,640 | ₩14,670 | ₩14,310 | ₩14,320 | -2.19% | 14.3만 |
|---|
| 2026.09.17 | ₩14,390 | ₩14,710 | ₩14,320 | ₩14,460 | +0.49% | 15.8만 |
|---|
| 2026.09.16 | ₩14,950 | ₩14,950 | ₩14,400 | ₩14,420 | -3.55% | 17.3만 |
|---|
| 2026.09.15 | ₩15,010 | ₩15,390 | ₩14,880 | ₩14,900 | -0.73% | 16.7만 |
|---|
| 2026.09.14 | ₩15,050 | ₩15,290 | ₩14,860 | ₩14,990 | -0.40% | 19.6만 |
|---|
| 2026.09.11 | ₩15,680 | ₩15,780 | ₩15,320 | ₩15,320 | -2.30% | 21.3만 |
|---|
| 2026.09.10 | ₩15,800 | ₩15,800 | ₩15,290 | ₩15,520 | -1.77% | 30.6만 |
|---|
| 2026.09.09 | ₩15,950 | ₩16,110 | ₩15,740 | ₩15,940 | -0.06% | 46.2만 |
|---|
| 2026.09.08 | ₩16,160 | ₩16,180 | ₩15,550 | ₩15,940 | -1.36% | 88.1만 |
|---|
| 2026.09.07 | ₩14,910 | ₩15,190 | ₩14,810 | ₩15,040 | +0.87% | 41.1만 |
|---|
| 2026.09.04 | ₩15,010 | ₩15,280 | ₩14,700 | ₩15,030 | +0.13% | 51.3만 |
|---|
| 2026.09.03 | ₩16,010 | ₩16,100 | ₩14,950 | ₩15,100 | -5.68% | 96.8만 |
|---|
| 2026.09.02 | ₩17,300 | ₩18,000 | ₩16,090 | ₩16,490 | -4.68% | 384.5만 |
|---|
| 2026.09.01 | ₩14,600 | ₩14,750 | ₩14,400 | ₩14,500 | -0.68% | 10.5만 |
|---|
| 2026.08.31 | ₩14,770 | ₩14,800 | ₩14,330 | ₩14,770 | 0.00% | 59.4만 |
|---|
| 2026.08.28 | ₩14,830 | ₩15,240 | ₩14,500 | ₩14,840 | +0.07% | 37.1만 |
|---|
| 2026.08.27 | ₩14,690 | ₩14,810 | ₩14,360 | ₩14,360 | -2.25% | 21.4만 |
|---|
| 2026.08.26 | ₩14,410 | ₩15,110 | ₩14,250 | ₩15,040 | +4.37% | 27.6만 |
|---|
| 2026.08.25 | ₩14,800 | ₩14,800 | ₩13,600 | ₩14,230 | -3.85% | 51.7만 |
|---|
| 2026.08.24 | ₩15,140 | ₩16,210 | ₩13,990 | ₩15,150 | +0.07% | 180.1만 |
|---|
| 2026.08.21 | ₩14,230 | ₩14,230 | ₩13,350 | ₩13,510 | -5.06% | 15.1만 |
|---|
| 2026.08.20 | ₩14,550 | ₩14,840 | ₩14,180 | ₩14,480 | -0.48% | 9.4만 |
|---|
| 2026.08.19 | ₩14,000 | ₩14,070 | ₩13,500 | ₩13,850 | -1.07% | 7.4만 |
|---|
| 2026.08.18 | ₩15,230 | ₩15,300 | ₩14,070 | ₩14,170 | -6.96% | 18.2만 |
|---|
| 2026.08.14 | ₩15,300 | ₩15,610 | ₩14,990 | ₩15,200 | -0.65% | 7.7만 |
|---|
| 2026.08.13 | ₩15,450 | ₩15,480 | ₩15,060 | ₩15,220 | -1.49% | 14.9만 |
|---|
| 2026.08.12 | ₩15,630 | ₩15,640 | ₩15,030 | ₩15,260 | -2.37% | 9.5만 |
|---|
| 2026.08.11 | ₩15,850 | ₩15,950 | ₩15,370 | ₩15,570 | -1.77% | 15.1만 |
|---|
| 2026.08.10 | ₩15,380 | ₩16,090 | ₩15,380 | ₩15,890 | +3.32% | 13.9만 |
|---|
| 2026.08.07 | ₩15,690 | ₩15,690 | ₩14,850 | ₩15,320 | -2.36% | 6.6만 |
|---|
| 2026.08.06 | ₩15,050 | ₩15,510 | ₩14,770 | ₩15,330 | +1.86% | 11.1만 |
|---|
| 2026.08.05 | ₩15,270 | ₩15,270 | ₩14,770 | ₩14,990 | -1.83% | 8.3만 |
|---|
| 2026.08.04 | ₩14,060 | ₩14,900 | ₩13,600 | ₩14,760 | +4.98% | 9.8만 |
|---|
| 2026.08.03 | ₩13,450 | ₩14,260 | ₩13,110 | ₩14,050 | +4.46% | 9.7만 |
|---|
| 2026.07.31 | ₩12,800 | ₩13,740 | ₩12,700 | ₩13,730 | +7.27% | 11.3만 |
|---|
| 2026.07.30 | ₩11,250 | ₩12,830 | ₩11,250 | ₩12,590 | +11.91% | 10.9만 |
|---|
| 2026.07.29 | ₩13,160 | ₩13,410 | ₩11,690 | ₩12,150 | -7.67% | 18.3만 |
|---|
| 2026.07.28 | ₩13,820 | ₩14,010 | ₩13,020 | ₩13,170 | -4.70% | 12.4만 |
|---|
| 2026.07.27 | ₩14,070 | ₩14,390 | ₩13,930 | ₩14,060 | -0.07% | 6.3만 |
|---|
| 2026.07.24 | ₩14,000 | ₩14,880 | ₩13,900 | ₩13,960 | -0.29% | 12.3만 |
|---|
| 2026.07.23 | ₩13,380 | ₩13,920 | ₩13,380 | ₩13,920 | +4.04% | 8.2만 |
|---|
| 2026.07.22 | ₩13,720 | ₩13,990 | ₩13,320 | ₩13,450 | -1.97% | 5.7만 |
|---|
| 2026.07.21 | ₩13,230 | ₩13,690 | ₩13,150 | ₩13,600 | +2.80% | 11만 |
|---|
| 2026.07.20 | ₩13,850 | ₩13,970 | ₩13,310 | ₩13,490 | -2.60% | 6만 |
|---|
| 2026.07.16 | ₩14,170 | ₩14,410 | ₩14,010 | ₩14,230 | +0.42% | 7.7만 |
|---|
| 2026.07.15 | ₩13,820 | ₩14,560 | ₩13,820 | ₩14,390 | +4.12% | 10.4만 |
|---|
| 2026.07.14 | ₩14,160 | ₩14,440 | ₩13,150 | ₩13,670 | -3.46% | 20.4만 |
|---|
| 2026.07.13 | ₩15,200 | ₩15,890 | ₩14,420 | ₩14,510 | -4.54% | 9.2만 |
|---|
| 2026.07.10 | ₩14,820 | ₩15,590 | ₩14,820 | ₩15,400 | +3.91% | 9.9만 |
|---|
| 2026.07.09 | ₩15,060 | ₩15,410 | ₩14,600 | ₩14,850 | -1.39% | 12.6만 |
|---|
| 2026.07.08 | ₩15,670 | ₩16,050 | ₩14,970 | ₩15,190 | -3.06% | 12.2만 |
|---|
| 2026.07.07 | ₩16,210 | ₩16,780 | ₩15,680 | ₩16,050 | -0.99% | 8.8만 |
|---|
| 2026.07.06 | ₩16,300 | ₩16,730 | ₩16,050 | ₩16,690 | +2.39% | 13만 |
|---|
| 2026.07.03 | ₩16,500 | ₩16,590 | ₩15,780 | ₩16,370 | -0.79% | 9.6만 |
|---|
| 2026.07.02 | ₩16,500 | ₩16,750 | ₩16,160 | ₩16,300 | -1.21% | 8.5만 |
|---|
| 2026.07.01 | ₩16,950 | ₩17,470 | ₩16,470 | ₩16,840 | -0.65% | 8.4만 |
|---|
| 2026.06.30 | ₩17,510 | ₩17,700 | ₩16,900 | ₩16,900 | -3.48% | 12.7만 |
|---|
| 2026.06.29 | ₩15,710 | ₩17,780 | ₩15,710 | ₩17,780 | +13.18% | 18.1만 |
|---|
| 2026.06.26 | ₩16,810 | ₩16,820 | ₩15,590 | ₩16,040 | -4.58% | 13.4만 |
|---|
| 2026.06.25 | ₩17,440 | ₩17,720 | ₩16,860 | ₩16,930 | -2.92% | 8.3만 |
|---|
| 2026.06.24 | ₩16,100 | ₩17,680 | ₩16,070 | ₩17,580 | +9.19% | 16.5만 |
|---|
| 2026.06.23 | ₩17,350 | ₩17,900 | ₩16,430 | ₩16,540 | -4.67% | 13.5만 |
|---|
| 2026.06.22 | ₩17,800 | ₩18,650 | ₩17,460 | ₩17,760 | -0.22% | 12만 |
|---|
| 2026.06.19 | ₩18,830 | ₩18,860 | ₩17,900 | ₩18,310 | -2.76% | 12.7만 |
|---|
| 2026.06.18 | ₩19,690 | ₩19,690 | ₩18,950 | ₩19,020 | -3.40% | 7.9만 |
|---|
| 2026.06.17 | ₩19,560 | ₩20,400 | ₩19,010 | ₩19,840 | +1.43% | 11.8만 |
|---|
| 2026.06.16 | ₩19,530 | ₩19,840 | ₩18,980 | ₩19,590 | +0.31% | 13.9만 |
|---|
| 2026.06.15 | ₩19,530 | ₩19,840 | ₩19,190 | ₩19,500 | -0.15% | 8.4만 |
|---|
| 2026.06.12 | ₩19,290 | ₩19,690 | ₩18,900 | ₩19,270 | -0.10% | 15.1만 |
|---|
| 2026.06.11 | ₩18,070 | ₩18,690 | ₩17,800 | ₩18,570 | +2.77% | 11.2만 |
|---|
| 2026.06.10 | ₩18,400 | ₩19,650 | ₩17,990 | ₩18,720 | +1.74% | 10.6만 |
|---|
| 2026.06.09 | ₩17,690 | ₩19,450 | ₩17,690 | ₩18,770 | +6.11% | 18.8만 |
|---|
| 2026.06.08 | ₩17,600 | ₩18,990 | ₩17,550 | ₩17,700 | +0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩20,700 | ₩20,700 | ₩19,480 | ₩19,700 | -4.83% | 14.1만 |
|---|
| 2026.06.04 | ₩20,150 | ₩20,500 | ₩19,730 | ₩20,200 | +0.25% | 13.9만 |
|---|
| 2026.06.02 | ₩20,650 | ₩21,250 | ₩20,050 | ₩20,300 | -1.69% | 21.4만 |
|---|
| 2026.06.01 | ₩22,800 | ₩23,000 | ₩20,700 | ₩21,100 | -7.46% | 40.1만 |
|---|
| 2026.05.29 | ₩21,900 | ₩22,000 | ₩20,800 | ₩21,350 | -2.51% | 35.9만 |
|---|
| 2026.05.28 | ₩22,100 | ₩22,100 | ₩20,500 | ₩21,800 | -1.36% | 15.8만 |
|---|
| 2026.05.27 | ₩22,300 | ₩23,000 | ₩21,350 | ₩21,900 | -1.79% | 22.5만 |
|---|
| 2026.05.26 | ₩23,500 | ₩23,600 | ₩22,050 | ₩22,300 | -5.11% | 19.1만 |
|---|
| 2026.05.22 | ₩21,350 | ₩23,150 | ₩21,350 | ₩23,050 | +7.96% | 24.9만 |
|---|
| 2026.05.21 | ₩20,800 | ₩21,600 | ₩20,800 | ₩21,250 | +2.16% | 15.7만 |
|---|
| 2026.05.20 | ₩20,750 | ₩21,200 | ₩20,000 | ₩20,500 | -1.20% | 16.1만 |
|---|
| 2026.05.19 | ₩21,050 | ₩21,950 | ₩20,750 | ₩21,300 | +1.19% | 17.3만 |
|---|
| 2026.05.18 | ₩21,500 | ₩21,850 | ₩20,500 | ₩21,400 | -0.47% | 21.5만 |
|---|
| 2026.05.15 | ₩23,500 | ₩23,500 | ₩21,850 | ₩22,250 | -5.32% | 33.9만 |
|---|
| 2026.05.14 | ₩22,400 | ₩23,250 | ₩22,400 | ₩23,100 | +3.13% | 22.1만 |
|---|
| 2026.05.13 | ₩26,050 | ₩26,150 | ₩22,500 | ₩22,700 | -12.86% | 74.4만 |
|---|
| 2026.05.12 | ₩22,850 | ₩23,350 | ₩21,750 | ₩22,900 | +0.22% | 31.8만 |
|---|
| 2026.05.11 | ₩22,900 | ₩23,050 | ₩22,300 | ₩22,650 | -1.09% | 26.6만 |
|---|
| 2026.05.08 | ₩24,000 | ₩24,700 | ₩22,800 | ₩23,100 | -3.75% | 53.7만 |
|---|
| 2026.05.07 | ₩24,300 | ₩24,850 | ₩23,500 | ₩23,850 | -1.85% | 48.7만 |
|---|
| 2026.05.06 | ₩25,450 | ₩25,600 | ₩24,500 | ₩24,650 | -3.14% | 34.8만 |
|---|
| 2026.05.04 | ₩26,750 | ₩26,900 | ₩25,750 | ₩25,950 | -2.99% | 18.3만 |
|---|
| 2026.04.30 | ₩27,450 | ₩27,500 | ₩26,450 | ₩26,500 | -3.46% | 15.5만 |
|---|
| 2026.04.29 | ₩27,700 | ₩27,750 | ₩27,100 | ₩27,350 | -1.26% | 9만 |
|---|
| 2026.04.28 | ₩27,900 | ₩28,000 | ₩27,200 | ₩27,400 | -1.79% | 12.5만 |
|---|
| 2026.04.27 | ₩28,050 | ₩28,350 | ₩27,850 | ₩28,100 | +0.18% | 14.5만 |
|---|
| 2026.04.24 | ₩27,400 | ₩28,000 | ₩27,150 | ₩27,800 | +1.46% | 17.2만 |
|---|
| 2026.04.23 | ₩27,950 | ₩27,950 | ₩27,000 | ₩27,400 | -1.97% | 16.7만 |
|---|
| 2026.04.22 | ₩28,000 | ₩28,150 | ₩27,600 | ₩27,750 | -0.89% | 9.4만 |
|---|
| 2026.04.21 | ₩29,000 | ₩29,000 | ₩27,550 | ₩28,200 | -2.76% | 20.2만 |
|---|
| 2026.04.20 | ₩29,100 | ₩29,200 | ₩28,550 | ₩28,750 | -1.20% | 9.5만 |
|---|
| 2026.04.17 | ₩29,800 | ₩30,000 | ₩29,150 | ₩29,350 | -1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩28,800 | ₩29,600 | ₩28,750 | ₩29,200 | +1.39% | 24.7만 |
|---|
| 2026.04.15 | ₩28,700 | ₩28,700 | ₩28,150 | ₩28,450 | -0.87% | 19.5만 |
|---|
| 2026.04.14 | ₩30,700 | ₩30,800 | ₩28,150 | ₩28,350 | -7.65% | 46.3만 |
|---|
| 2026.04.13 | ₩26,200 | ₩26,950 | ₩26,050 | ₩26,700 | +1.91% | 9.2만 |
|---|
| 2026.04.10 | ₩27,200 | ₩27,400 | ₩26,800 | ₩27,100 | -0.37% | 7.6만 |
|---|
| 2026.04.09 | ₩27,800 | ₩27,800 | ₩26,800 | ₩26,900 | -3.24% | 8.5만 |
|---|
| 2026.04.08 | ₩27,350 | ₩27,550 | ₩27,000 | ₩27,400 | +0.18% | 10.6만 |
|---|
| 2026.04.07 | ₩27,100 | ₩27,250 | ₩26,150 | ₩26,600 | -1.85% | 13.6만 |
|---|
| 2026.04.06 | ₩27,150 | ₩27,150 | ₩26,450 | ₩26,850 | -1.10% | 14.4만 |
|---|
| 2026.04.03 | ₩27,600 | ₩27,700 | ₩26,550 | ₩27,000 | -2.17% | 14.8만 |
|---|
| 2026.04.02 | ₩30,150 | ₩30,150 | ₩26,300 | ₩27,000 | -10.45% | 27.7만 |
|---|
| 2026.04.01 | ₩28,850 | ₩29,400 | ₩27,500 | ₩29,300 | +1.56% | 22.1만 |
|---|
| 2026.03.31 | ₩28,750 | ₩29,400 | ₩27,750 | ₩28,050 | -2.43% | 19.2만 |
|---|
| 2026.03.30 | ₩29,450 | ₩29,450 | ₩28,800 | ₩29,000 | -1.53% | 11.6만 |
|---|
| 2026.03.27 | ₩30,000 | ₩30,300 | ₩29,350 | ₩30,250 | +0.83% | 10.7만 |
|---|
| 2026.03.26 | ₩31,500 | ₩31,850 | ₩30,050 | ₩30,100 | -4.44% | 18만 |
|---|
| 2026.03.25 | ₩30,350 | ₩31,400 | ₩30,250 | ₩31,200 | +2.80% | 14.8만 |
|---|
| 2026.03.24 | ₩30,250 | ₩30,300 | ₩28,900 | ₩30,150 | -0.33% | 10.9만 |
|---|
| 2026.03.23 | ₩30,300 | ₩30,300 | ₩29,000 | ₩29,250 | -3.47% | 19.7만 |
|---|
| 2026.03.20 | ₩31,950 | ₩31,950 | ₩30,600 | ₩31,300 | -2.03% | 16.5만 |
|---|
| 2026.03.19 | ₩32,050 | ₩32,150 | ₩31,400 | ₩31,400 | -2.03% | 15.8만 |
|---|
| 2026.03.18 | ₩33,400 | ₩34,700 | ₩32,650 | ₩32,850 | -1.65% | 24.9만 |
|---|
| 2026.03.17 | ₩32,500 | ₩33,500 | ₩32,400 | ₩32,750 | +0.77% | 20.4만 |
|---|
| 2026.03.16 | ₩33,500 | ₩33,500 | ₩31,750 | ₩32,200 | -3.88% | 12.2만 |
|---|
| 2026.03.13 | ₩31,300 | ₩32,900 | ₩30,900 | ₩32,650 | +4.31% | 17.2만 |
|---|
| 2026.03.12 | ₩32,000 | ₩32,400 | ₩31,300 | ₩32,350 | +1.09% | 15.3만 |
|---|
| 2026.03.11 | ₩31,900 | ₩32,950 | ₩31,550 | ₩31,900 | 0.00% | 20.8만 |
|---|
| 2026.03.10 | ₩32,650 | ₩32,900 | ₩31,200 | ₩31,350 | -3.98% | 21만 |
|---|
| 2026.03.09 | ₩30,550 | ₩31,500 | ₩30,000 | ₩30,850 | +0.98% | 21.2만 |
|---|
| 2026.03.06 | ₩32,100 | ₩33,450 | ₩31,450 | ₩33,150 | +3.27% | 23만 |
|---|
| 2026.03.05 | ₩31,950 | ₩34,950 | ₩31,900 | ₩32,800 | +2.66% | 32.1만 |
|---|
| 2026.03.04 | ₩33,000 | ₩33,900 | ₩29,000 | ₩29,700 | -10.00% | 62만 |
|---|
| 2026.03.03 | ₩37,200 | ₩39,350 | ₩35,650 | ₩35,800 | -3.76% | 49.5만 |
|---|
| 2026.02.27 | ₩37,600 | ₩39,300 | ₩36,950 | ₩38,800 | +3.19% | 109.6만 |
|---|
| 2026.02.26 | ₩37,350 | ₩37,500 | ₩36,550 | ₩36,950 | -1.07% | 27.2만 |
|---|
| 2026.02.25 | ₩38,600 | ₩38,600 | ₩37,250 | ₩37,650 | -2.46% | 36.4만 |
|---|
| 2026.02.24 | ₩40,200 | ₩40,200 | ₩38,550 | ₩39,100 | -2.74% | 60.3만 |
|---|
| 2026.02.23 | ₩36,400 | ₩38,300 | ₩36,050 | ₩38,100 | +4.67% | 50.3만 |
|---|
| 2026.02.20 | ₩36,750 | ₩36,950 | ₩36,000 | ₩36,150 | -1.63% | 28.9만 |
|---|
| 2026.02.19 | ₩36,200 | ₩37,150 | ₩35,850 | ₩37,000 | +2.21% | 25.3만 |
|---|
| 2026.02.13 | ₩36,200 | ₩36,500 | ₩35,850 | ₩36,100 | -0.28% | 16.9만 |
|---|
| 2026.02.12 | ₩37,100 | ₩37,100 | ₩36,200 | ₩36,600 | -1.35% | 34.7만 |
|---|
| 2026.02.11 | ₩37,000 | ₩37,450 | ₩36,650 | ₩37,050 | +0.14% | 27.9만 |
|---|
| 2026.02.10 | ₩36,550 | ₩37,200 | ₩35,800 | ₩36,300 | -0.68% | 26.4만 |
|---|
| 2026.02.09 | ₩36,600 | ₩37,100 | ₩35,900 | ₩36,350 | -0.68% | 32.8만 |
|---|
| 2026.02.06 | ₩35,350 | ₩36,450 | ₩34,350 | ₩35,800 | +1.27% | 44.9만 |
|---|
| 2026.02.05 | ₩39,900 | ₩39,900 | ₩37,000 | ₩37,050 | -7.14% | 64.9만 |
|---|
| 2026.02.04 | ₩37,500 | ₩38,900 | ₩37,400 | ₩38,050 | +1.47% | 34.8만 |
|---|
| 2026.02.03 | ₩37,450 | ₩38,300 | ₩36,800 | ₩38,200 | +2.00% | 33.7만 |
|---|
| 2026.02.02 | ₩37,600 | ₩38,200 | ₩35,650 | ₩36,250 | -3.59% | 38.4만 |
|---|
| 2026.01.30 | ₩38,750 | ₩38,750 | ₩37,600 | ₩38,050 | -1.81% | 50.8만 |
|---|
| 2026.01.29 | ₩39,350 | ₩40,100 | ₩38,450 | ₩39,300 | -0.13% | 55.6만 |
|---|
| 2026.01.28 | ₩39,750 | ₩40,950 | ₩39,450 | ₩39,900 | +0.38% | 102.1만 |
|---|
| 2026.01.27 | ₩39,200 | ₩40,300 | ₩38,250 | ₩39,000 | -0.51% | 60.2만 |
|---|
| 2026.01.26 | ₩37,750 | ₩39,450 | ₩37,500 | ₩38,650 | +2.38% | 97.5만 |
|---|
| 2026.01.23 | ₩36,500 | ₩37,350 | ₩36,100 | ₩36,900 | +1.10% | 54.8만 |
|---|
| 2026.01.22 | ₩37,100 | ₩37,150 | ₩35,300 | ₩36,100 | -2.70% | 60.8만 |
|---|
| 2026.01.21 | ₩38,150 | ₩38,250 | ₩35,900 | ₩37,000 | -3.01% | 107만 |
|---|
| 2026.01.20 | ₩39,400 | ₩40,750 | ₩38,500 | ₩39,750 | +0.89% | 104.7만 |
|---|
| 2026.01.19 | ₩39,850 | ₩39,850 | ₩38,500 | ₩38,800 | -2.63% | 50만 |
|---|
| 2026.01.16 | ₩37,800 | ₩39,850 | ₩36,400 | ₩39,000 | +3.17% | 104.4만 |
|---|
| 2026.01.15 | ₩39,000 | ₩39,150 | ₩37,800 | ₩38,700 | -0.77% | 43.8만 |
|---|
| 2026.01.14 | ₩39,100 | ₩39,250 | ₩37,700 | ₩38,000 | -2.81% | 56.3만 |
|---|
| 2026.01.13 | ₩39,850 | ₩40,100 | ₩37,500 | ₩37,900 | -4.89% | 104.4만 |
|---|
| 2026.01.12 | ₩41,500 | ₩41,500 | ₩39,350 | ₩40,150 | -3.25% | 70.2만 |
|---|
| 2026.01.09 | ₩42,450 | ₩42,450 | ₩40,500 | ₩41,700 | -1.77% | 78.5만 |
|---|
| 2026.01.08 | ₩43,100 | ₩43,950 | ₩40,650 | ₩42,000 | -2.55% | 165.3만 |
|---|
| 2026.01.07 | ₩40,400 | ₩43,900 | ₩39,650 | ₩43,500 | +7.67% | 345.8만 |
|---|
| 2026.01.06 | ₩39,250 | ₩40,350 | ₩38,250 | ₩39,250 | 0.00% | 123.4만 |
|---|
| 2026.01.05 | ₩37,900 | ₩39,200 | ₩36,400 | ₩38,600 | +1.85% | 97.7만 |
|---|
| 2026.01.02 | ₩38,500 | ₩40,050 | ₩38,000 | ₩38,700 | +0.52% | 101.9만 |
|---|
| 2025.12.30 | ₩38,500 | ₩39,450 | ₩37,900 | ₩38,500 | 0.00% | 135.7만 |
|---|
| 2025.12.29 | ₩39,500 | ₩39,500 | ₩37,650 | ₩38,400 | -2.78% | 135.6만 |
|---|
| 2025.12.26 | ₩39,050 | ₩40,850 | ₩38,250 | ₩39,100 | +0.13% | 296.4만 |
|---|
| 2025.12.24 | ₩38,700 | ₩41,250 | ₩38,000 | ₩39,450 | +1.94% | 638.8만 |
|---|
| 2025.12.23 | ₩38,050 | ₩39,350 | ₩36,100 | ₩37,300 | -1.97% | 191.3만 |
|---|
| 2025.12.22 | ₩37,800 | ₩38,450 | ₩36,450 | ₩36,650 | -3.04% | 157.7만 |
|---|
| 2025.12.19 | ₩35,700 | ₩38,300 | ₩35,100 | ₩37,550 | +5.18% | 366.1만 |
|---|
| 2025.12.18 | ₩36,650 | ₩37,050 | ₩35,000 | ₩35,800 | -2.32% | 230.2만 |
|---|
| 2025.12.17 | ₩39,350 | ₩39,400 | ₩36,450 | ₩36,600 | -6.99% | 300.5만 |
|---|
| 2025.12.16 | ₩40,850 | ₩42,400 | ₩38,600 | ₩39,200 | -4.04% | 428.8만 |
|---|
| 2025.12.15 | ₩44,350 | ₩44,950 | ₩39,600 | ₩40,850 | -7.89% | 510.4만 |
|---|
| 2025.12.12 | ₩40,900 | ₩45,050 | ₩40,550 | ₩44,300 | +8.31% | 1313.4만 |
|---|
| 2025.12.11 | ₩33,950 | ₩42,000 | ₩33,550 | ₩40,500 | +19.29% | 2347.2만 |
|---|
| 2025.12.10 | ₩30,900 | ₩34,600 | ₩30,600 | ₩32,500 | +5.18% | 1370.6만 |
|---|
| 2025.12.09 | ₩29,500 | ₩30,600 | ₩28,850 | ₩29,700 | +0.68% | 441.9만 |
|---|
| 2025.12.08 | ₩27,750 | ₩28,200 | ₩27,300 | ₩27,850 | +0.36% | 58.2만 |
|---|
| 2025.12.05 | ₩28,800 | ₩29,400 | ₩27,650 | ₩27,750 | -3.65% | 91.6만 |
|---|
| 2025.12.04 | ₩28,900 | ₩29,100 | ₩28,000 | ₩28,800 | -0.35% | 81.4만 |
|---|
| 2025.12.03 | ₩28,300 | ₩29,900 | ₩27,800 | ₩28,900 | +2.12% | 145.6만 |
|---|
| 2025.12.02 | ₩27,350 | ₩28,450 | ₩26,600 | ₩28,200 | +3.11% | 116.8만 |
|---|
| 2025.12.01 | ₩29,350 | ₩29,450 | ₩27,350 | ₩27,350 | -6.81% | 178만 |
|---|
| 2025.11.28 | ₩28,950 | ₩29,700 | ₩28,700 | ₩29,350 | +1.38% | 132만 |
|---|
| 2025.11.27 | ₩30,100 | ₩30,300 | ₩28,700 | ₩28,900 | -3.99% | 106.6만 |
|---|
| 2025.11.26 | ₩29,750 | ₩30,650 | ₩29,400 | ₩30,050 | +1.01% | 178.2만 |
|---|
| 2025.11.25 | ₩30,100 | ₩31,100 | ₩28,550 | ₩28,750 | -4.49% | 155.1만 |
|---|
| 2025.11.24 | ₩31,300 | ₩31,800 | ₩29,700 | ₩29,900 | -4.47% | 188.1만 |
|---|
| 2025.11.21 | ₩29,400 | ₩31,050 | ₩29,150 | ₩30,650 | +4.25% | 170.1만 |
|---|
| 2025.11.20 | ₩28,550 | ₩33,100 | ₩28,300 | ₩31,100 | +8.93% | 511만 |
|---|
| 2025.11.19 | ₩29,650 | ₩30,200 | ₩28,500 | ₩28,500 | -3.88% | 138만 |
|---|
| 2025.11.18 | ₩30,650 | ₩30,750 | ₩29,350 | ₩29,600 | -3.43% | 153.1만 |
|---|
| 2025.11.17 | ₩29,450 | ₩31,150 | ₩28,650 | ₩30,650 | +4.07% | 326.5만 |
|---|
| 2025.11.14 | ₩28,950 | ₩29,950 | ₩28,450 | ₩29,250 | +1.04% | 193.4만 |
|---|
| 2025.11.13 | ₩29,950 | ₩31,300 | ₩29,200 | ₩29,650 | -1.00% | 493.3만 |
|---|
| 2025.11.12 | ₩27,100 | ₩29,100 | ₩27,050 | ₩28,750 | +6.09% | 445.5만 |
|---|
| 2025.11.11 | ₩27,050 | ₩28,900 | ₩25,800 | ₩26,300 | -2.77% | 400.1만 |
|---|
| 2025.11.10 | ₩28,100 | ₩28,600 | ₩26,100 | ₩27,050 | -3.74% | 223.6만 |
|---|
| 2025.11.07 | ₩30,000 | ₩31,800 | ₩27,650 | ₩28,100 | -6.33% | 379.3만 |
|---|
| 2025.11.06 | ₩29,350 | ₩32,050 | ₩29,100 | ₩30,600 | +4.26% | 1086만 |
|---|
| 2025.11.05 | ₩27,550 | ₩31,550 | ₩27,400 | ₩28,400 | +3.09% | 2202.3만 |
|---|
| 2025.11.04 | ₩27,050 | ₩27,900 | ₩26,400 | ₩26,650 | -1.48% | 207만 |
|---|
| 2025.11.03 | ₩24,950 | ₩28,250 | ₩24,650 | ₩27,600 | +10.62% | 729.2만 |
|---|
| 2025.10.31 | ₩22,750 | ₩23,800 | ₩22,550 | ₩23,500 | +3.30% | 124.7만 |
|---|
| 2025.10.30 | ₩23,150 | ₩23,500 | ₩22,150 | ₩22,450 | -3.02% | 81.7만 |
|---|
| 2025.10.29 | ₩23,900 | ₩24,000 | ₩22,950 | ₩23,150 | -3.14% | 87.9만 |
|---|
| 2025.10.28 | ₩25,000 | ₩25,000 | ₩23,550 | ₩23,800 | -4.80% | 150.8만 |
|---|
| 2025.10.27 | ₩22,000 | ₩25,000 | ₩21,600 | ₩24,750 | +12.50% | 426.7만 |
|---|
| 2025.10.24 | ₩21,850 | ₩23,500 | ₩21,350 | ₩21,800 | -0.23% | 406만 |
|---|
| 2025.10.23 | ₩21,150 | ₩21,450 | ₩20,500 | ₩20,600 | -2.60% | 83.2만 |
|---|
| 2025.10.22 | ₩21,700 | ₩21,700 | ₩20,800 | ₩21,100 | -2.76% | 79.5만 |
|---|
| 2025.10.21 | ₩21,850 | ₩22,100 | ₩20,650 | ₩21,600 | -1.14% | 208.7만 |
|---|
| 2025.10.20 | ₩21,950 | ₩22,400 | ₩21,400 | ₩21,600 | -1.59% | 102.7만 |
|---|
| 2025.10.17 | ₩22,800 | ₩22,850 | ₩21,500 | ₩21,900 | -3.95% | 167.7만 |
|---|
| 2025.10.16 | ₩23,800 | ₩23,850 | ₩22,600 | ₩22,650 | -4.83% | 157.7만 |
|---|
| 2025.10.15 | ₩24,100 | ₩24,400 | ₩23,600 | ₩23,700 | -1.66% | 115.6만 |
|---|
| 2025.10.14 | ₩25,000 | ₩25,350 | ₩23,700 | ₩23,850 | -4.60% | 169.4만 |
|---|
| 2025.10.13 | ₩26,200 | ₩26,550 | ₩24,300 | ₩24,600 | -6.11% | 283.4만 |
|---|
| 2025.10.10 | ₩26,900 | ₩27,500 | ₩26,550 | ₩27,050 | +0.56% | 180.7만 |
|---|