시장 데이터를 불러오는 중
전체 종목
알리코제약 과거 주가
260660.KQ · KOSDAQ
주요 제품·사업: 완제 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
260660.KQ · KOSDAQ
주요 제품·사업: 완제 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,365 | ₩2,375 | ₩2,305 | ₩2,340 | -1.06% | 1.6만 |
| 2026.10.07 | ₩2,290 | ₩2,385 | ₩2,280 | ₩2,365 | +3.28% | 3.6만 |
| 2026.10.06 | ₩2,290 | ₩2,290 | ₩2,255 | ₩2,265 | -1.09% | 4.9천 |
| 2026.10.02 | ₩2,290 | ₩2,290 | ₩2,250 | ₩2,260 | -1.31% | 1.7만 |
| 2026.10.01 | ₩2,265 | ₩2,295 | ₩2,205 | ₩2,290 | +1.10% | 2.7만 |
| 2026.09.30 | ₩2,285 | ₩2,295 | ₩2,250 | ₩2,280 | -0.22% | 1.3만 |
| 2026.09.29 | ₩2,290 | ₩2,345 | ₩2,265 | ₩2,290 | 0.00% | 9.7천 |
| 2026.09.28 | ₩2,290 | ₩2,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,250 |
| ₩2,335 |
| +1.97% |
| 2.1만 |
| 2026.09.23 | ₩2,320 | ₩2,335 | ₩2,245 | ₩2,290 | -1.29% | 4.6만 |
|---|
| 2026.09.22 | ₩2,375 | ₩2,390 | ₩2,285 | ₩2,320 | -2.32% | 3.4만 |
|---|
| 2026.09.21 | ₩2,385 | ₩2,385 | ₩2,325 | ₩2,350 | -1.47% | 2.3만 |
|---|
| 2026.09.18 | ₩2,440 | ₩2,465 | ₩2,360 | ₩2,385 | -2.25% | 4.1만 |
|---|
| 2026.09.17 | ₩2,465 | ₩2,565 | ₩2,410 | ₩2,440 | -1.01% | 6.2만 |
|---|
| 2026.09.16 | ₩2,445 | ₩2,500 | ₩2,330 | ₩2,460 | +0.61% | 4.8만 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,535 | ₩2,375 | ₩2,400 | +1.05% | 7.4만 |
|---|
| 2026.09.14 | ₩2,465 | ₩2,465 | ₩2,375 | ₩2,410 | -2.23% | 4.2만 |
|---|
| 2026.09.11 | ₩2,405 | ₩2,480 | ₩2,395 | ₩2,480 | +3.12% | 3.7만 |
|---|
| 2026.09.10 | ₩2,535 | ₩2,600 | ₩2,395 | ₩2,480 | -2.17% | 9.5만 |
|---|
| 2026.09.09 | ₩2,680 | ₩2,680 | ₩2,530 | ₩2,555 | -4.66% | 11.3만 |
|---|
| 2026.09.08 | ₩2,590 | ₩2,920 | ₩2,500 | ₩2,660 | +2.70% | 68.1만 |
|---|
| 2026.09.07 | ₩2,460 | ₩2,750 | ₩2,455 | ₩2,590 | +5.28% | 21.5만 |
|---|
| 2026.09.04 | ₩2,545 | ₩2,545 | ₩2,400 | ₩2,460 | -3.34% | 3.6만 |
|---|
| 2026.09.03 | ₩2,485 | ₩2,600 | ₩2,420 | ₩2,475 | -0.40% | 6.8만 |
|---|
| 2026.09.02 | ₩2,505 | ₩2,515 | ₩2,360 | ₩2,485 | -0.80% | 6.9만 |
|---|
| 2026.09.01 | ₩2,325 | ₩2,645 | ₩2,325 | ₩2,500 | +7.53% | 31.5만 |
|---|
| 2026.08.31 | ₩2,345 | ₩2,395 | ₩2,275 | ₩2,390 | +1.92% | 3.1만 |
|---|
| 2026.08.28 | ₩2,355 | ₩2,380 | ₩2,340 | ₩2,365 | +0.42% | 9.3천 |
|---|
| 2026.08.27 | ₩2,430 | ₩2,430 | ₩2,315 | ₩2,355 | -3.09% | 4.2만 |
|---|
| 2026.08.26 | ₩2,430 | ₩2,460 | ₩2,305 | ₩2,430 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩2,360 | ₩2,430 | ₩2,295 | ₩2,430 | +2.97% | 1.6만 |
|---|
| 2026.08.24 | ₩2,330 | ₩2,400 | ₩2,330 | ₩2,365 | +1.50% | 2.3만 |
|---|
| 2026.08.21 | ₩2,460 | ₩2,460 | ₩2,315 | ₩2,360 | -4.07% | 5.3만 |
|---|
| 2026.08.20 | ₩2,470 | ₩2,530 | ₩2,400 | ₩2,490 | +0.81% | 1.7만 |
|---|
| 2026.08.19 | ₩2,480 | ₩2,495 | ₩2,385 | ₩2,490 | +0.40% | 1.8만 |
|---|
| 2026.08.18 | ₩2,525 | ₩2,570 | ₩2,430 | ₩2,480 | -1.78% | 1.9만 |
|---|
| 2026.08.14 | ₩2,580 | ₩2,580 | ₩2,480 | ₩2,545 | -1.36% | 2.2만 |
|---|
| 2026.08.13 | ₩2,605 | ₩2,650 | ₩2,545 | ₩2,545 | -2.30% | 1.9만 |
|---|
| 2026.08.12 | ₩2,615 | ₩2,635 | ₩2,540 | ₩2,620 | +0.19% | 2.4만 |
|---|
| 2026.08.11 | ₩2,555 | ₩2,615 | ₩2,525 | ₩2,590 | +1.37% | 3.2만 |
|---|
| 2026.08.10 | ₩2,500 | ₩2,565 | ₩2,455 | ₩2,555 | +2.20% | 2.9만 |
|---|
| 2026.08.07 | ₩2,565 | ₩2,565 | ₩2,465 | ₩2,500 | -2.53% | 1만 |
|---|
| 2026.08.06 | ₩2,500 | ₩2,595 | ₩2,450 | ₩2,510 | +0.40% | 3.1만 |
|---|
| 2026.08.05 | ₩2,485 | ₩2,510 | ₩2,465 | ₩2,495 | +0.40% | 1.4만 |
|---|
| 2026.08.04 | ₩2,375 | ₩2,490 | ₩2,375 | ₩2,485 | +4.63% | 3만 |
|---|
| 2026.08.03 | ₩2,360 | ₩2,415 | ₩2,350 | ₩2,395 | +1.48% | 2.2만 |
|---|
| 2026.07.31 | ₩2,255 | ₩2,370 | ₩2,230 | ₩2,365 | +4.88% | 2.7만 |
|---|
| 2026.07.30 | ₩2,165 | ₩2,360 | ₩2,150 | ₩2,235 | +3.23% | 5.5만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,320 | ₩2,165 | ₩2,180 | -2.68% | 5.5만 |
|---|
| 2026.07.28 | ₩2,310 | ₩2,355 | ₩2,220 | ₩2,305 | -0.22% | 3만 |
|---|
| 2026.07.27 | ₩2,335 | ₩2,390 | ₩2,315 | ₩2,350 | +0.64% | 2만 |
|---|
| 2026.07.24 | ₩2,350 | ₩2,360 | ₩2,270 | ₩2,345 | -0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩2,255 | ₩2,350 | ₩2,255 | ₩2,345 | +3.99% | 2만 |
|---|
| 2026.07.22 | ₩2,305 | ₩2,350 | ₩2,250 | ₩2,300 | -0.22% | 2.9만 |
|---|
| 2026.07.21 | ₩2,240 | ₩2,405 | ₩2,235 | ₩2,305 | +2.90% | 3.8만 |
|---|
| 2026.07.20 | ₩2,355 | ₩2,510 | ₩2,225 | ₩2,290 | -2.76% | 9.3만 |
|---|
| 2026.07.16 | ₩2,365 | ₩2,645 | ₩2,300 | ₩2,395 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩2,325 | ₩2,395 | ₩2,210 | ₩2,370 | +1.94% | 6.4만 |
|---|
| 2026.07.14 | ₩2,285 | ₩2,720 | ₩2,255 | ₩2,260 | -1.09% | 58.1만 |
|---|
| 2026.07.13 | ₩2,355 | ₩2,500 | ₩2,300 | ₩2,400 | +1.91% | 6.6만 |
|---|
| 2026.07.10 | ₩2,430 | ₩2,485 | ₩2,365 | ₩2,485 | +2.26% | 1.4만 |
|---|
| 2026.07.09 | ₩2,380 | ₩2,460 | ₩2,320 | ₩2,400 | +0.84% | 3.4만 |
|---|
| 2026.07.08 | ₩2,435 | ₩2,465 | ₩2,345 | ₩2,400 | -1.44% | 3.3만 |
|---|
| 2026.07.07 | ₩2,455 | ₩2,510 | ₩2,375 | ₩2,455 | 0.00% | 3.3만 |
|---|
| 2026.07.06 | ₩2,465 | ₩2,530 | ₩2,410 | ₩2,475 | +0.41% | 1.1만 |
|---|
| 2026.07.03 | ₩2,455 | ₩2,485 | ₩2,370 | ₩2,485 | +1.22% | 3.2만 |
|---|
| 2026.07.02 | ₩2,410 | ₩2,510 | ₩2,370 | ₩2,455 | +1.87% | 2.3만 |
|---|
| 2026.07.01 | ₩2,480 | ₩2,570 | ₩2,380 | ₩2,520 | +1.61% | 3만 |
|---|
| 2026.06.30 | ₩2,420 | ₩2,480 | ₩2,360 | ₩2,470 | +2.07% | 1.7만 |
|---|
| 2026.06.29 | ₩2,340 | ₩2,460 | ₩2,265 | ₩2,460 | +5.13% | 4.3만 |
|---|
| 2026.06.26 | ₩2,350 | ₩2,370 | ₩2,205 | ₩2,350 | 0.00% | 5.7만 |
|---|
| 2026.06.25 | ₩2,350 | ₩2,425 | ₩2,250 | ₩2,365 | +0.64% | 3.7만 |
|---|
| 2026.06.24 | ₩2,465 | ₩2,465 | ₩2,285 | ₩2,390 | -3.04% | 4.2만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,545 | ₩2,350 | ₩2,430 | -4.14% | 7.9만 |
|---|
| 2026.06.22 | ₩2,540 | ₩2,610 | ₩2,530 | ₩2,555 | +0.59% | 5.2만 |
|---|
| 2026.06.19 | ₩2,625 | ₩2,710 | ₩2,520 | ₩2,610 | -0.57% | 14.9만 |
|---|
| 2026.06.18 | ₩2,780 | ₩2,790 | ₩2,625 | ₩2,625 | -5.58% | 10.1만 |
|---|
| 2026.06.17 | ₩2,680 | ₩3,150 | ₩2,615 | ₩2,740 | +2.24% | 87.7만 |
|---|
| 2026.06.16 | ₩2,750 | ₩2,870 | ₩2,600 | ₩2,660 | -3.27% | 32.9만 |
|---|
| 2026.06.15 | ₩2,810 | ₩3,345 | ₩2,730 | ₩2,840 | +1.07% | 142.5만 |
|---|
| 2026.06.12 | ₩2,495 | ₩2,645 | ₩2,495 | ₩2,585 | +3.61% | 2.7만 |
|---|
| 2026.06.11 | ₩2,490 | ₩2,500 | ₩2,415 | ₩2,500 | +0.40% | 3.1만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,560 | ₩2,400 | ₩2,505 | -0.60% | 500 |
|---|
| 2026.06.09 | ₩2,400 | ₩2,575 | ₩2,400 | ₩2,495 | +3.96% | 4.3만 |
|---|
| 2026.06.08 | ₩2,515 | ₩2,645 | ₩2,470 | ₩2,505 | -0.40% | 4.4만 |
|---|
| 2026.06.05 | ₩2,695 | ₩2,695 | ₩2,565 | ₩2,650 | -1.67% | 7.4만 |
|---|
| 2026.06.04 | ₩2,620 | ₩2,790 | ₩2,600 | ₩2,665 | +1.72% | 7.6만 |
|---|
| 2026.06.02 | ₩2,705 | ₩2,780 | ₩2,600 | ₩2,680 | -0.92% | 6.3만 |
|---|
| 2026.06.01 | ₩2,860 | ₩2,875 | ₩2,685 | ₩2,780 | -2.80% | 12.4만 |
|---|
| 2026.05.29 | ₩3,040 | ₩3,100 | ₩2,800 | ₩2,860 | -5.92% | 11.4만 |
|---|
| 2026.05.28 | ₩3,095 | ₩3,125 | ₩2,795 | ₩2,975 | -3.88% | 15.6만 |
|---|
| 2026.05.27 | ₩3,155 | ₩3,300 | ₩3,050 | ₩3,125 | -0.95% | 5.9만 |
|---|
| 2026.05.26 | ₩3,130 | ₩3,250 | ₩3,130 | ₩3,180 | +1.60% | 4.4만 |
|---|
| 2026.05.22 | ₩3,090 | ₩3,355 | ₩3,090 | ₩3,115 | +0.81% | 3만 |
|---|
| 2026.05.21 | ₩3,100 | ₩3,245 | ₩3,080 | ₩3,090 | -0.32% | 4.1만 |
|---|
| 2026.05.20 | ₩3,195 | ₩3,225 | ₩3,100 | ₩3,105 | -2.82% | 4.3만 |
|---|
| 2026.05.19 | ₩3,305 | ₩3,305 | ₩3,120 | ₩3,190 | -3.48% | 2.2만 |
|---|
| 2026.05.18 | ₩3,315 | ₩3,315 | ₩3,155 | ₩3,240 | -2.26% | 6.9만 |
|---|
| 2026.05.15 | ₩3,355 | ₩3,400 | ₩3,225 | ₩3,295 | -1.79% | 5.9만 |
|---|
| 2026.05.14 | ₩3,340 | ₩3,380 | ₩3,285 | ₩3,365 | +0.75% | 3.1만 |
|---|
| 2026.05.13 | ₩3,320 | ₩3,410 | ₩3,300 | ₩3,340 | +0.60% | 2.9만 |
|---|
| 2026.05.12 | ₩3,310 | ₩3,430 | ₩3,295 | ₩3,305 | -0.15% | 5.5만 |
|---|
| 2026.05.11 | ₩3,495 | ₩3,505 | ₩3,310 | ₩3,335 | -4.58% | 6.2만 |
|---|
| 2026.05.08 | ₩3,460 | ₩3,475 | ₩3,320 | ₩3,475 | +0.43% | 5.1만 |
|---|
| 2026.05.07 | ₩3,460 | ₩3,460 | ₩3,370 | ₩3,390 | -2.02% | 9.3만 |
|---|
| 2026.05.06 | ₩3,510 | ₩3,535 | ₩3,405 | ₩3,460 | -1.42% | 5.7만 |
|---|
| 2026.05.04 | ₩3,620 | ₩3,640 | ₩3,510 | ₩3,510 | -3.04% | 5.4만 |
|---|
| 2026.04.30 | ₩3,660 | ₩3,660 | ₩3,600 | ₩3,620 | -1.09% | 4.4만 |
|---|
| 2026.04.29 | ₩3,640 | ₩3,660 | ₩3,590 | ₩3,660 | +0.55% | 2.5만 |
|---|
| 2026.04.28 | ₩3,680 | ₩3,685 | ₩3,635 | ₩3,640 | -1.09% | 3.3만 |
|---|
| 2026.04.27 | ₩3,660 | ₩3,715 | ₩3,615 | ₩3,685 | +0.68% | 5만 |
|---|
| 2026.04.24 | ₩3,610 | ₩3,700 | ₩3,580 | ₩3,615 | +0.14% | 5.7만 |
|---|
| 2026.04.23 | ₩3,610 | ₩3,755 | ₩3,545 | ₩3,610 | 0.00% | 6.4만 |
|---|
| 2026.04.22 | ₩3,605 | ₩3,635 | ₩3,510 | ₩3,600 | -0.14% | 4.5만 |
|---|
| 2026.04.21 | ₩3,650 | ₩3,677 | ₩3,610 | ₩3,620 | -0.82% | 4만 |
|---|
| 2026.04.20 | ₩3,700 | ₩3,705 | ₩3,650 | ₩3,655 | -1.22% | 7.4만 |
|---|
| 2026.04.17 | ₩3,575 | ₩3,750 | ₩3,505 | ₩3,700 | +3.50% | 13.1만 |
|---|
| 2026.04.16 | ₩3,520 | ₩3,595 | ₩3,510 | ₩3,530 | +0.28% | 4.7만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,535 | ₩3,430 | ₩3,520 | +2.62% | 4.2만 |
|---|
| 2026.04.14 | ₩3,420 | ₩3,480 | ₩3,345 | ₩3,445 | +0.73% | 4.9만 |
|---|
| 2026.04.13 | ₩3,400 | ₩3,400 | ₩3,320 | ₩3,390 | -0.29% | 1.4만 |
|---|
| 2026.04.10 | ₩3,350 | ₩3,400 | ₩3,320 | ₩3,385 | +1.04% | 6만 |
|---|
| 2026.04.09 | ₩3,315 | ₩3,375 | ₩3,315 | ₩3,320 | +0.15% | 9천 |
|---|
| 2026.04.08 | ₩3,310 | ₩3,385 | ₩3,310 | ₩3,315 | +0.15% | 2.9만 |
|---|
| 2026.04.07 | ₩3,265 | ₩3,350 | ₩3,225 | ₩3,270 | +0.15% | 6만 |
|---|
| 2026.04.06 | ₩3,460 | ₩3,460 | ₩3,315 | ₩3,345 | -3.32% | 3.6만 |
|---|
| 2026.04.03 | ₩3,410 | ₩3,535 | ₩3,375 | ₩3,460 | +1.47% | 2.4만 |
|---|
| 2026.04.02 | ₩3,430 | ₩3,520 | ₩3,305 | ₩3,360 | -2.04% | 4.1만 |
|---|
| 2026.04.01 | ₩3,360 | ₩3,445 | ₩3,360 | ₩3,425 | +1.93% | 1.4만 |
|---|
| 2026.03.31 | ₩3,320 | ₩3,475 | ₩3,320 | ₩3,320 | 0.00% | 5.1만 |
|---|
| 2026.03.30 | ₩3,475 | ₩3,475 | ₩3,365 | ₩3,410 | -1.87% | 2.7만 |
|---|
| 2026.03.27 | ₩3,585 | ₩3,645 | ₩3,465 | ₩3,490 | -2.65% | 7.2만 |
|---|
| 2026.03.26 | ₩3,465 | ₩3,670 | ₩3,465 | ₩3,620 | +4.47% | 13.3만 |
|---|
| 2026.03.25 | ₩3,275 | ₩3,495 | ₩3,275 | ₩3,490 | +6.56% | 6.2만 |
|---|
| 2026.03.24 | ₩3,275 | ₩3,380 | ₩3,270 | ₩3,345 | +2.14% | 6.3만 |
|---|
| 2026.03.23 | ₩3,380 | ₩3,380 | ₩3,230 | ₩3,240 | -4.14% | 7.1만 |
|---|
| 2026.03.20 | ₩3,255 | ₩3,400 | ₩3,255 | ₩3,390 | +4.15% | 1.7만 |
|---|
| 2026.03.19 | ₩3,385 | ₩3,385 | ₩3,265 | ₩3,265 | -3.55% | 2.7만 |
|---|
| 2026.03.18 | ₩3,410 | ₩3,445 | ₩3,255 | ₩3,345 | -1.91% | 3.6만 |
|---|
| 2026.03.17 | ₩3,400 | ₩3,460 | ₩3,375 | ₩3,435 | +1.03% | 1.3만 |
|---|
| 2026.03.16 | ₩3,425 | ₩3,435 | ₩3,375 | ₩3,375 | -1.46% | 2.6만 |
|---|
| 2026.03.13 | ₩3,380 | ₩3,465 | ₩3,300 | ₩3,425 | +1.33% | 2.7만 |
|---|
| 2026.03.12 | ₩3,480 | ₩3,480 | ₩3,330 | ₩3,370 | -3.16% | 3만 |
|---|
| 2026.03.11 | ₩3,350 | ₩3,445 | ₩3,350 | ₩3,390 | +1.19% | 2.4만 |
|---|
| 2026.03.10 | ₩3,320 | ₩3,445 | ₩3,320 | ₩3,350 | +0.90% | 3.2만 |
|---|
| 2026.03.09 | ₩3,250 | ₩3,355 | ₩3,210 | ₩3,275 | +0.77% | 5만 |
|---|
| 2026.03.06 | ₩3,500 | ₩3,505 | ₩3,350 | ₩3,465 | -1.00% | 4만 |
|---|
| 2026.03.05 | ₩3,170 | ₩3,500 | ₩3,170 | ₩3,500 | +10.41% | 10.4만 |
|---|
| 2026.03.04 | ₩3,580 | ₩3,585 | ₩3,120 | ₩3,145 | -12.15% | 19.8만 |
|---|
| 2026.03.03 | ₩3,655 | ₩3,720 | ₩3,550 | ₩3,590 | -1.78% | 10.5만 |
|---|
| 2026.02.27 | ₩3,765 | ₩3,790 | ₩3,720 | ₩3,745 | -0.53% | 8.8만 |
|---|
| 2026.02.26 | ₩3,940 | ₩3,950 | ₩3,790 | ₩3,790 | -3.81% | 19.5만 |
|---|
| 2026.02.25 | ₩3,975 | ₩4,060 | ₩3,920 | ₩3,940 | -0.88% | 14.9만 |
|---|
| 2026.02.24 | ₩3,975 | ₩3,980 | ₩3,910 | ₩3,975 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩3,905 | ₩4,035 | ₩3,900 | ₩3,955 | +1.28% | 10.3만 |
|---|
| 2026.02.20 | ₩3,905 | ₩4,005 | ₩3,870 | ₩3,900 | -0.13% | 6.7만 |
|---|
| 2026.02.19 | ₩3,905 | ₩3,970 | ₩3,860 | ₩3,940 | +0.90% | 8만 |
|---|
| 2026.02.13 | ₩3,990 | ₩3,990 | ₩3,900 | ₩3,905 | -2.13% | 6.3만 |
|---|
| 2026.02.12 | ₩3,980 | ₩4,030 | ₩3,955 | ₩3,975 | -0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩4,015 | ₩4,045 | ₩3,955 | ₩3,975 | -1.00% | 4.8만 |
|---|
| 2026.02.10 | ₩3,940 | ₩4,030 | ₩3,935 | ₩4,000 | +1.52% | 6만 |
|---|
| 2026.02.09 | ₩3,980 | ₩4,025 | ₩3,905 | ₩3,940 | -1.01% | 6.7만 |
|---|
| 2026.02.06 | ₩3,910 | ₩3,980 | ₩3,685 | ₩3,940 | +0.77% | 17.6만 |
|---|
| 2026.02.05 | ₩4,040 | ₩4,295 | ₩4,000 | ₩4,000 | -0.99% | 22.2만 |
|---|
| 2026.02.04 | ₩4,005 | ₩4,100 | ₩3,965 | ₩4,070 | +1.62% | 7.8만 |
|---|
| 2026.02.03 | ₩4,005 | ₩4,060 | ₩3,910 | ₩4,035 | +0.75% | 15.1만 |
|---|
| 2026.02.02 | ₩4,060 | ₩4,140 | ₩3,900 | ₩4,005 | -1.35% | 11.4만 |
|---|
| 2026.01.30 | ₩4,200 | ₩4,200 | ₩4,030 | ₩4,060 | -3.33% | 18.2만 |
|---|
| 2026.01.29 | ₩4,205 | ₩4,215 | ₩4,030 | ₩4,205 | 0.00% | 16.3만 |
|---|
| 2026.01.28 | ₩4,160 | ₩4,195 | ₩4,055 | ₩4,090 | -1.68% | 13.6만 |
|---|
| 2026.01.27 | ₩4,185 | ₩4,240 | ₩4,000 | ₩4,160 | -0.60% | 10.4만 |
|---|
| 2026.01.26 | ₩4,135 | ₩4,235 | ₩4,075 | ₩4,190 | +1.33% | 16.2만 |
|---|
| 2026.01.23 | ₩4,010 | ₩4,080 | ₩3,955 | ₩4,075 | +1.62% | 15.1만 |
|---|
| 2026.01.22 | ₩4,015 | ₩4,120 | ₩3,970 | ₩4,040 | +0.62% | 15.5만 |
|---|
| 2026.01.21 | ₩4,170 | ₩4,180 | ₩3,870 | ₩4,015 | -3.72% | 15만 |
|---|
| 2026.01.20 | ₩4,135 | ₩4,290 | ₩4,135 | ₩4,180 | +1.09% | 15.6만 |
|---|
| 2026.01.19 | ₩4,270 | ₩4,270 | ₩4,115 | ₩4,145 | -2.93% | 14.1만 |
|---|
| 2026.01.16 | ₩4,195 | ₩4,415 | ₩4,190 | ₩4,270 | +1.79% | 51.5만 |
|---|
| 2026.01.15 | ₩4,010 | ₩4,370 | ₩4,005 | ₩4,195 | +4.61% | 73.2만 |
|---|
| 2026.01.14 | ₩4,105 | ₩4,140 | ₩4,050 | ₩4,050 | -1.34% | 10.7만 |
|---|
| 2026.01.13 | ₩4,230 | ₩4,255 | ₩4,080 | ₩4,105 | -2.96% | 18.7만 |
|---|
| 2026.01.12 | ₩4,210 | ₩4,290 | ₩4,175 | ₩4,230 | +0.48% | 19만 |
|---|
| 2026.01.09 | ₩4,170 | ₩4,300 | ₩4,170 | ₩4,245 | +1.80% | 16.5만 |
|---|
| 2026.01.08 | ₩4,275 | ₩4,330 | ₩4,160 | ₩4,190 | -1.99% | 18.1만 |
|---|
| 2026.01.07 | ₩4,345 | ₩4,355 | ₩4,200 | ₩4,315 | -0.69% | 23만 |
|---|
| 2026.01.06 | ₩4,425 | ₩4,520 | ₩4,300 | ₩4,345 | -1.81% | 34.6만 |
|---|
| 2026.01.05 | ₩4,375 | ₩4,450 | ₩4,300 | ₩4,380 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩4,240 | ₩4,500 | ₩4,240 | ₩4,400 | +3.77% | 44.2만 |
|---|
| 2025.12.30 | ₩4,405 | ₩4,685 | ₩4,250 | ₩4,275 | -2.95% | 129.5만 |
|---|
| 2025.12.29 | ₩4,480 | ₩4,500 | ₩4,300 | ₩4,400 | -1.79% | 60.9만 |
|---|
| 2025.12.26 | ₩4,495 | ₩4,765 | ₩4,350 | ₩4,480 | -0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩4,305 | ₩5,100 | ₩4,305 | ₩4,420 | +2.67% | 856.8만 |
|---|
| 2025.12.23 | ₩4,540 | ₩4,565 | ₩4,225 | ₩4,250 | -6.39% | 119.4만 |
|---|
| 2025.12.22 | ₩4,780 | ₩4,850 | ₩4,455 | ₩4,500 | -5.86% | 362.9만 |
|---|
| 2025.12.19 | ₩4,430 | ₩5,270 | ₩4,330 | ₩4,670 | +5.42% | 1958.1만 |
|---|
| 2025.12.18 | ₩5,540 | ₩5,760 | ₩4,305 | ₩4,330 | -21.84% | 928.5만 |
|---|
| 2025.12.17 | ₩3,860 | ₩5,050 | ₩3,860 | ₩5,050 | +30.83% | 796.6만 |
|---|
| 2025.12.16 | ₩3,875 | ₩4,250 | ₩3,800 | ₩3,885 | +0.26% | 53.5만 |
|---|
| 2025.12.15 | ₩3,940 | ₩3,955 | ₩3,885 | ₩3,895 | -1.14% | 2.1만 |
|---|
| 2025.12.12 | ₩3,970 | ₩4,000 | ₩3,860 | ₩3,970 | 0.00% | 5.3만 |
|---|
| 2025.12.11 | ₩3,905 | ₩3,990 | ₩3,900 | ₩3,970 | +1.66% | 5만 |
|---|
| 2025.12.10 | ₩3,950 | ₩4,040 | ₩3,885 | ₩3,905 | -1.14% | 3.3만 |
|---|
| 2025.12.09 | ₩3,930 | ₩3,960 | ₩3,895 | ₩3,950 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩3,855 | ₩4,000 | ₩3,830 | ₩3,930 | +1.95% | 8.3만 |
|---|
| 2025.12.05 | ₩3,750 | ₩3,920 | ₩3,750 | ₩3,855 | +2.80% | 6.3만 |
|---|
| 2025.12.04 | ₩3,820 | ₩3,820 | ₩3,740 | ₩3,750 | -1.83% | 2.5만 |
|---|
| 2025.12.03 | ₩3,820 | ₩3,820 | ₩3,740 | ₩3,820 | 0.00% | 2.1만 |
|---|
| 2025.12.02 | ₩3,785 | ₩3,820 | ₩3,750 | ₩3,820 | +0.92% | 1.2만 |
|---|
| 2025.12.01 | ₩3,815 | ₩3,840 | ₩3,770 | ₩3,815 | 0.00% | 2.5만 |
|---|
| 2025.11.28 | ₩3,740 | ₩3,835 | ₩3,720 | ₩3,815 | +2.01% | 5만 |
|---|
| 2025.11.27 | ₩3,705 | ₩3,780 | ₩3,690 | ₩3,735 | +0.81% | 3.5만 |
|---|
| 2025.11.26 | ₩3,585 | ₩3,780 | ₩3,585 | ₩3,735 | +4.18% | 5.7만 |
|---|
| 2025.11.25 | ₩3,615 | ₩3,690 | ₩3,575 | ₩3,580 | -0.97% | 2.2만 |
|---|
| 2025.11.24 | ₩3,700 | ₩3,715 | ₩3,580 | ₩3,595 | -2.84% | 4.1만 |
|---|
| 2025.11.21 | ₩3,750 | ₩3,750 | ₩3,655 | ₩3,690 | -1.60% | 1.6만 |
|---|
| 2025.11.20 | ₩3,720 | ₩3,800 | ₩3,710 | ₩3,770 | +1.34% | 4.5만 |
|---|
| 2025.11.19 | ₩3,700 | ₩3,760 | ₩3,665 | ₩3,725 | +0.68% | 1.9만 |
|---|
| 2025.11.18 | ₩3,800 | ₩3,830 | ₩3,725 | ₩3,730 | -1.84% | 2.4만 |
|---|
| 2025.11.17 | ₩3,885 | ₩3,885 | ₩3,815 | ₩3,830 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩3,895 | ₩3,960 | ₩3,820 | ₩3,885 | -0.26% | 6.4만 |
|---|
| 2025.11.13 | ₩3,850 | ₩3,960 | ₩3,815 | ₩3,895 | +1.17% | 8.8만 |
|---|
| 2025.11.12 | ₩3,755 | ₩3,860 | ₩3,755 | ₩3,850 | +2.53% | 5.7만 |
|---|
| 2025.11.11 | ₩3,670 | ₩3,800 | ₩3,670 | ₩3,730 | +1.63% | 2.3만 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,730 | ₩3,610 | ₩3,670 | +1.38% | 4.4만 |
|---|
| 2025.11.07 | ₩3,745 | ₩3,790 | ₩3,580 | ₩3,620 | -3.34% | 6.6만 |
|---|
| 2025.11.06 | ₩3,700 | ₩3,740 | ₩3,660 | ₩3,735 | +0.95% | 3만 |
|---|
| 2025.11.05 | ₩3,690 | ₩3,715 | ₩3,555 | ₩3,700 | +0.27% | 6.4만 |
|---|
| 2025.11.04 | ₩3,680 | ₩3,755 | ₩3,610 | ₩3,685 | +0.14% | 4.4만 |
|---|
| 2025.11.03 | ₩3,750 | ₩3,785 | ₩3,655 | ₩3,665 | -2.27% | 6.2만 |
|---|
| 2025.10.31 | ₩3,740 | ₩3,795 | ₩3,680 | ₩3,750 | +0.27% | 2.9만 |
|---|
| 2025.10.30 | ₩3,835 | ₩3,850 | ₩3,720 | ₩3,740 | -2.48% | 6.4만 |
|---|
| 2025.10.29 | ₩3,860 | ₩3,895 | ₩3,800 | ₩3,810 | -1.30% | 10.3만 |
|---|
| 2025.10.28 | ₩3,855 | ₩3,915 | ₩3,855 | ₩3,895 | +1.04% | 3.1만 |
|---|
| 2025.10.27 | ₩3,830 | ₩3,900 | ₩3,825 | ₩3,885 | +1.44% | 7.1만 |
|---|
| 2025.10.24 | ₩3,900 | ₩3,900 | ₩3,815 | ₩3,830 | -1.79% | 3.1만 |
|---|
| 2025.10.23 | ₩3,880 | ₩3,895 | ₩3,830 | ₩3,860 | -0.52% | 2.8만 |
|---|
| 2025.10.22 | ₩3,895 | ₩3,895 | ₩3,820 | ₩3,885 | -0.26% | 3.4만 |
|---|
| 2025.10.21 | ₩3,845 | ₩3,905 | ₩3,845 | ₩3,875 | +0.78% | 3.3만 |
|---|
| 2025.10.20 | ₩3,900 | ₩3,900 | ₩3,810 | ₩3,880 | -0.51% | 3.6만 |
|---|
| 2025.10.17 | ₩3,950 | ₩3,950 | ₩3,805 | ₩3,850 | -2.53% | 4.7만 |
|---|
| 2025.10.16 | ₩3,915 | ₩3,960 | ₩3,885 | ₩3,900 | -0.38% | 2.3만 |
|---|
| 2025.10.15 | ₩3,900 | ₩3,955 | ₩3,845 | ₩3,945 | +1.15% | 3.1만 |
|---|
| 2025.10.14 | ₩3,925 | ₩3,985 | ₩3,845 | ₩3,860 | -1.66% | 5.3만 |
|---|
| 2025.10.13 | ₩3,945 | ₩3,965 | ₩3,860 | ₩3,945 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩4,130 | ₩4,135 | ₩3,910 | ₩3,945 | -4.48% | 7.7만 |
|---|