시장 데이터를 불러오는 중
전체 종목
제일약품 과거 주가
271980.KS · KOSPI
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
271980.KS · KOSPI
주요 제품·사업: 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,330 | ₩10,330 | ₩9,980 | ₩10,050 | -2.71% | 2.2만 |
| 2026.10.07 | ₩10,100 | ₩11,000 | ₩10,050 | ₩10,330 | +2.28% | 8.6만 |
| 2026.10.06 | ₩10,000 | ₩10,060 | ₩9,900 | ₩10,020 | +0.20% | 1.1만 |
| 2026.10.02 | ₩10,090 | ₩10,090 | ₩9,890 | ₩10,000 | -0.89% | 7.7천 |
| 2026.10.01 | ₩10,000 | ₩10,100 | ₩9,850 | ₩10,030 | +0.30% | 1.1만 |
| 2026.09.30 | ₩9,980 | ₩10,000 | ₩9,870 | ₩10,000 | +0.20% | 7.5천 |
| 2026.09.29 | ₩10,070 | ₩10,120 | ₩9,860 | ₩9,940 | -1.29% | 8.7천 |
| 2026.09.28 | ₩10,090 | ₩10,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,960 |
| ₩9,960 |
| -1.29% |
| 2.2만 |
| 2026.09.23 | ₩10,050 | ₩10,120 | ₩9,850 | ₩9,970 | -0.80% | 6.8천 |
|---|
| 2026.09.22 | ₩10,000 | ₩10,100 | ₩9,840 | ₩9,920 | -0.80% | 8.1천 |
|---|
| 2026.09.21 | ₩9,900 | ₩10,130 | ₩9,890 | ₩9,940 | +0.40% | 1.3만 |
|---|
| 2026.09.18 | ₩10,030 | ₩10,110 | ₩9,950 | ₩9,960 | -0.70% | 5.4천 |
|---|
| 2026.09.17 | ₩10,040 | ₩10,110 | ₩9,950 | ₩10,020 | -0.20% | 1.3만 |
|---|
| 2026.09.16 | ₩10,100 | ₩10,100 | ₩9,800 | ₩10,010 | -0.89% | 2.4만 |
|---|
| 2026.09.15 | ₩10,090 | ₩10,150 | ₩9,930 | ₩10,060 | -0.30% | 9.4천 |
|---|
| 2026.09.14 | ₩10,100 | ₩10,110 | ₩9,980 | ₩10,020 | -0.79% | 1.2만 |
|---|
| 2026.09.11 | ₩10,160 | ₩10,220 | ₩9,880 | ₩10,100 | -0.59% | 2만 |
|---|
| 2026.09.10 | ₩10,330 | ₩10,340 | ₩10,120 | ₩10,160 | -1.65% | 2.5만 |
|---|
| 2026.09.09 | ₩10,280 | ₩10,400 | ₩10,220 | ₩10,340 | +0.58% | 1.8만 |
|---|
| 2026.09.08 | ₩10,410 | ₩10,540 | ₩10,310 | ₩10,370 | -0.38% | 2.7만 |
|---|
| 2026.09.07 | ₩10,460 | ₩10,600 | ₩10,140 | ₩10,500 | +0.38% | 5.1만 |
|---|
| 2026.09.04 | ₩10,700 | ₩10,710 | ₩10,330 | ₩10,520 | -1.68% | 5.6만 |
|---|
| 2026.09.03 | ₩10,960 | ₩11,070 | ₩10,550 | ₩10,780 | -1.64% | 6.5만 |
|---|
| 2026.09.02 | ₩12,000 | ₩12,450 | ₩10,770 | ₩10,890 | -9.25% | 22.9만 |
|---|
| 2026.09.01 | ₩10,580 | ₩12,600 | ₩10,190 | ₩11,410 | +7.84% | 93.8만 |
|---|
| 2026.08.31 | ₩10,150 | ₩11,840 | ₩9,920 | ₩10,680 | +5.22% | 72.1만 |
|---|
| 2026.08.28 | ₩10,080 | ₩10,100 | ₩9,880 | ₩10,100 | +0.20% | 1.1만 |
|---|
| 2026.08.27 | ₩10,000 | ₩10,010 | ₩9,880 | ₩10,010 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩10,140 | ₩10,190 | ₩9,950 | ₩10,000 | -1.38% | 9.3천 |
|---|
| 2026.08.25 | ₩9,940 | ₩10,140 | ₩9,790 | ₩10,140 | +2.01% | 1.3만 |
|---|
| 2026.08.24 | ₩10,040 | ₩10,280 | ₩9,850 | ₩10,100 | +0.60% | 1.5만 |
|---|
| 2026.08.21 | ₩10,110 | ₩10,110 | ₩9,730 | ₩9,890 | -2.18% | 1.9만 |
|---|
| 2026.08.20 | ₩10,110 | ₩10,410 | ₩9,960 | ₩10,120 | +0.10% | 2.3만 |
|---|
| 2026.08.19 | ₩9,970 | ₩10,060 | ₩9,690 | ₩9,980 | +0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩10,170 | ₩10,170 | ₩9,760 | ₩9,970 | -1.97% | 2.3만 |
|---|
| 2026.08.14 | ₩10,350 | ₩10,350 | ₩10,000 | ₩10,070 | -2.71% | 1.8만 |
|---|
| 2026.08.13 | ₩10,450 | ₩10,510 | ₩10,170 | ₩10,230 | -2.11% | 2.2만 |
|---|
| 2026.08.12 | ₩10,530 | ₩10,640 | ₩10,210 | ₩10,490 | -0.38% | 2만 |
|---|
| 2026.08.11 | ₩10,270 | ₩10,760 | ₩10,270 | ₩10,530 | +2.53% | 3.2만 |
|---|
| 2026.08.10 | ₩10,150 | ₩10,490 | ₩10,110 | ₩10,420 | +2.66% | 3만 |
|---|
| 2026.08.07 | ₩10,450 | ₩10,630 | ₩10,100 | ₩10,130 | -3.06% | 8.2만 |
|---|
| 2026.08.06 | ₩10,300 | ₩12,400 | ₩10,200 | ₩10,770 | +4.56% | 99.3만 |
|---|
| 2026.08.05 | ₩10,170 | ₩10,390 | ₩9,960 | ₩10,390 | +2.16% | 1.7만 |
|---|
| 2026.08.04 | ₩9,740 | ₩10,170 | ₩9,700 | ₩10,170 | +4.41% | 1.9만 |
|---|
| 2026.08.03 | ₩9,430 | ₩9,720 | ₩9,230 | ₩9,690 | +2.76% | 1.5만 |
|---|
| 2026.07.31 | ₩9,110 | ₩9,490 | ₩9,060 | ₩9,430 | +3.51% | 1.7만 |
|---|
| 2026.07.30 | ₩8,830 | ₩9,450 | ₩8,830 | ₩9,230 | +4.53% | 3.4만 |
|---|
| 2026.07.29 | ₩9,310 | ₩9,520 | ₩8,810 | ₩9,300 | -0.11% | 2.9만 |
|---|
| 2026.07.28 | ₩9,690 | ₩9,700 | ₩9,110 | ₩9,510 | -1.86% | 2.2만 |
|---|
| 2026.07.27 | ₩9,600 | ₩9,770 | ₩9,500 | ₩9,700 | +1.04% | 1.1만 |
|---|
| 2026.07.24 | ₩9,860 | ₩10,050 | ₩9,300 | ₩9,680 | -1.83% | 2.4만 |
|---|
| 2026.07.23 | ₩9,790 | ₩9,970 | ₩9,700 | ₩9,860 | +0.72% | 8.1천 |
|---|
| 2026.07.22 | ₩9,810 | ₩9,950 | ₩9,690 | ₩9,790 | -0.20% | 7.3천 |
|---|
| 2026.07.21 | ₩10,050 | ₩10,060 | ₩9,670 | ₩9,690 | -3.58% | 1.7만 |
|---|
| 2026.07.20 | ₩10,390 | ₩10,390 | ₩9,850 | ₩10,120 | -2.60% | 2.1만 |
|---|
| 2026.07.16 | ₩9,970 | ₩11,030 | ₩9,890 | ₩10,390 | +4.21% | 6.9만 |
|---|
| 2026.07.15 | ₩9,980 | ₩10,150 | ₩9,770 | ₩9,990 | +0.10% | 1.6만 |
|---|
| 2026.07.14 | ₩9,520 | ₩9,870 | ₩9,260 | ₩9,820 | +3.15% | 5.4만 |
|---|
| 2026.07.13 | ₩10,230 | ₩10,410 | ₩9,670 | ₩9,910 | -3.13% | 2.2만 |
|---|
| 2026.07.10 | ₩10,170 | ₩10,280 | ₩9,950 | ₩10,230 | +0.59% | 1.3만 |
|---|
| 2026.07.09 | ₩10,050 | ₩10,230 | ₩9,610 | ₩10,170 | +1.19% | 2.2만 |
|---|
| 2026.07.08 | ₩10,260 | ₩10,260 | ₩9,590 | ₩10,170 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩10,180 | ₩10,270 | ₩9,770 | ₩10,270 | +0.88% | 9.5천 |
|---|
| 2026.07.06 | ₩10,130 | ₩10,190 | ₩9,710 | ₩10,180 | +0.49% | 1.3만 |
|---|
| 2026.07.03 | ₩10,100 | ₩10,190 | ₩9,650 | ₩10,190 | +0.89% | 8.2천 |
|---|
| 2026.07.02 | ₩10,140 | ₩10,300 | ₩9,700 | ₩9,980 | -1.58% | 1.9만 |
|---|
| 2026.07.01 | ₩10,050 | ₩10,340 | ₩10,010 | ₩10,130 | +0.80% | 9천 |
|---|
| 2026.06.30 | ₩10,350 | ₩10,600 | ₩10,100 | ₩10,210 | -1.35% | 1.1만 |
|---|
| 2026.06.29 | ₩9,710 | ₩10,500 | ₩9,620 | ₩10,430 | +7.42% | 2.9만 |
|---|
| 2026.06.26 | ₩9,780 | ₩10,000 | ₩9,100 | ₩9,840 | +0.61% | 3.2만 |
|---|
| 2026.06.25 | ₩9,650 | ₩10,000 | ₩9,580 | ₩9,770 | +1.24% | 1.8만 |
|---|
| 2026.06.24 | ₩9,500 | ₩9,990 | ₩9,350 | ₩9,670 | +1.79% | 2.2만 |
|---|
| 2026.06.23 | ₩10,230 | ₩10,330 | ₩9,550 | ₩9,550 | -6.65% | 3.1만 |
|---|
| 2026.06.22 | ₩10,480 | ₩10,600 | ₩10,000 | ₩10,230 | -2.39% | 2.2만 |
|---|
| 2026.06.19 | ₩10,700 | ₩10,800 | ₩10,120 | ₩10,480 | -2.06% | 2만 |
|---|
| 2026.06.18 | ₩10,740 | ₩10,900 | ₩10,420 | ₩10,730 | -0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩10,520 | ₩11,020 | ₩10,460 | ₩10,840 | +3.04% | 2.4만 |
|---|
| 2026.06.16 | ₩10,700 | ₩10,710 | ₩10,450 | ₩10,590 | -1.03% | 1.6만 |
|---|
| 2026.06.15 | ₩10,240 | ₩10,900 | ₩10,240 | ₩10,700 | +4.49% | 2.4만 |
|---|
| 2026.06.12 | ₩10,160 | ₩10,430 | ₩10,080 | ₩10,230 | +0.69% | 2만 |
|---|
| 2026.06.11 | ₩10,130 | ₩10,160 | ₩9,850 | ₩10,150 | +0.20% | 1.5만 |
|---|
| 2026.06.10 | ₩10,180 | ₩10,280 | ₩9,900 | ₩10,150 | -0.29% | 3 |
|---|
| 2026.06.09 | ₩9,550 | ₩10,380 | ₩9,550 | ₩10,180 | +6.60% | 2.7만 |
|---|
| 2026.06.08 | ₩9,950 | ₩10,080 | ₩9,500 | ₩9,700 | -2.51% | 3.7만 |
|---|
| 2026.06.05 | ₩10,410 | ₩10,900 | ₩10,180 | ₩10,180 | -2.21% | 2.7만 |
|---|
| 2026.06.04 | ₩10,990 | ₩11,040 | ₩10,670 | ₩10,670 | -2.91% | 2.5만 |
|---|
| 2026.06.02 | ₩11,010 | ₩11,160 | ₩10,950 | ₩10,990 | -0.18% | 3.3만 |
|---|
| 2026.06.01 | ₩11,370 | ₩11,710 | ₩10,990 | ₩11,370 | 0.00% | 6.1만 |
|---|
| 2026.05.29 | ₩11,720 | ₩11,830 | ₩11,300 | ₩11,830 | +0.94% | 4.1만 |
|---|
| 2026.05.28 | ₩11,810 | ₩12,020 | ₩11,400 | ₩11,830 | +0.17% | 3만 |
|---|
| 2026.05.27 | ₩12,100 | ₩12,130 | ₩11,690 | ₩12,030 | -0.58% | 5.8만 |
|---|
| 2026.05.26 | ₩13,140 | ₩13,140 | ₩12,000 | ₩12,270 | -6.62% | 13.9만 |
|---|
| 2026.05.22 | ₩13,230 | ₩13,470 | ₩12,900 | ₩12,900 | -2.49% | 6.3만 |
|---|
| 2026.05.21 | ₩12,990 | ₩13,230 | ₩12,950 | ₩13,120 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩13,880 | ₩13,880 | ₩12,770 | ₩12,950 | -6.70% | 8.5만 |
|---|
| 2026.05.19 | ₩13,860 | ₩13,890 | ₩13,140 | ₩13,880 | +0.14% | 6만 |
|---|
| 2026.05.18 | ₩13,500 | ₩14,070 | ₩13,100 | ₩13,970 | +3.48% | 5만 |
|---|
| 2026.05.15 | ₩14,190 | ₩14,340 | ₩13,680 | ₩13,800 | -2.75% | 7.6만 |
|---|
| 2026.05.14 | ₩13,730 | ₩14,230 | ₩13,610 | ₩14,180 | +3.28% | 7.2만 |
|---|
| 2026.05.13 | ₩13,350 | ₩13,740 | ₩13,250 | ₩13,720 | +2.77% | 3.5만 |
|---|
| 2026.05.12 | ₩13,200 | ₩13,250 | ₩12,940 | ₩13,230 | +0.23% | 3.8만 |
|---|
| 2026.05.11 | ₩13,690 | ₩13,690 | ₩13,000 | ₩13,170 | -3.80% | 7.4만 |
|---|
| 2026.05.08 | ₩13,710 | ₩13,990 | ₩13,370 | ₩13,720 | +0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩13,740 | ₩13,990 | ₩13,300 | ₩13,600 | -1.02% | 4.7만 |
|---|
| 2026.05.06 | ₩14,020 | ₩14,020 | ₩13,600 | ₩13,610 | -2.92% | 3.6만 |
|---|
| 2026.05.04 | ₩14,000 | ₩14,060 | ₩13,870 | ₩13,960 | -0.29% | 2.6만 |
|---|
| 2026.04.30 | ₩14,300 | ₩14,300 | ₩13,880 | ₩14,000 | -2.10% | 1.3만 |
|---|
| 2026.04.29 | ₩13,910 | ₩14,380 | ₩13,840 | ₩14,260 | +2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩13,980 | ₩14,080 | ₩13,810 | ₩14,010 | +0.21% | 2만 |
|---|
| 2026.04.27 | ₩13,890 | ₩14,140 | ₩13,870 | ₩14,080 | +1.37% | 1.9만 |
|---|
| 2026.04.24 | ₩13,800 | ₩13,970 | ₩13,800 | ₩13,900 | +0.72% | 8.1천 |
|---|
| 2026.04.23 | ₩13,900 | ₩13,980 | ₩13,650 | ₩13,850 | -0.36% | 2.2만 |
|---|
| 2026.04.22 | ₩14,080 | ₩14,110 | ₩13,740 | ₩13,860 | -1.56% | 3.4만 |
|---|
| 2026.04.21 | ₩14,270 | ₩14,400 | ₩13,800 | ₩14,070 | -1.40% | 3.7만 |
|---|
| 2026.04.20 | ₩14,300 | ₩14,430 | ₩14,160 | ₩14,270 | -0.21% | 2.8만 |
|---|
| 2026.04.17 | ₩14,040 | ₩14,710 | ₩13,920 | ₩14,340 | +2.14% | 11.1만 |
|---|
| 2026.04.16 | ₩13,700 | ₩14,050 | ₩13,660 | ₩14,040 | +2.48% | 4.6만 |
|---|
| 2026.04.15 | ₩13,480 | ₩13,620 | ₩13,410 | ₩13,570 | +0.67% | 2.4만 |
|---|
| 2026.04.14 | ₩13,390 | ₩13,510 | ₩13,280 | ₩13,420 | +0.22% | 1.6만 |
|---|
| 2026.04.13 | ₩13,200 | ₩13,370 | ₩12,980 | ₩13,370 | +1.29% | 2.7만 |
|---|
| 2026.04.10 | ₩13,100 | ₩13,250 | ₩13,010 | ₩13,230 | +0.99% | 2.7만 |
|---|
| 2026.04.09 | ₩13,130 | ₩13,290 | ₩13,000 | ₩13,040 | -0.69% | 2.4만 |
|---|
| 2026.04.08 | ₩13,390 | ₩13,450 | ₩13,000 | ₩13,150 | -1.79% | 6만 |
|---|
| 2026.04.07 | ₩13,270 | ₩13,390 | ₩12,830 | ₩13,390 | +0.90% | 4.1만 |
|---|
| 2026.04.06 | ₩13,450 | ₩13,450 | ₩12,970 | ₩13,130 | -2.38% | 4.6만 |
|---|
| 2026.04.03 | ₩13,610 | ₩13,730 | ₩13,220 | ₩13,440 | -1.25% | 4.6만 |
|---|
| 2026.04.02 | ₩13,950 | ₩14,270 | ₩13,110 | ₩13,730 | -1.58% | 6.1만 |
|---|
| 2026.04.01 | ₩13,950 | ₩14,000 | ₩13,500 | ₩13,950 | 0.00% | 3.8만 |
|---|
| 2026.03.31 | ₩13,700 | ₩13,970 | ₩13,200 | ₩13,950 | +1.82% | 4.2만 |
|---|
| 2026.03.30 | ₩14,000 | ₩14,000 | ₩13,500 | ₩13,680 | -2.29% | 3.2만 |
|---|
| 2026.03.27 | ₩14,050 | ₩14,300 | ₩13,740 | ₩14,220 | +1.21% | 3.2만 |
|---|
| 2026.03.26 | ₩13,930 | ₩14,370 | ₩13,800 | ₩14,270 | +2.44% | 3.4만 |
|---|
| 2026.03.25 | ₩13,770 | ₩14,020 | ₩13,750 | ₩13,950 | +1.31% | 1.6만 |
|---|
| 2026.03.24 | ₩13,840 | ₩14,030 | ₩13,550 | ₩13,700 | -1.01% | 3.4만 |
|---|
| 2026.03.23 | ₩14,330 | ₩14,330 | ₩13,600 | ₩13,830 | -3.49% | 4.9만 |
|---|
| 2026.03.20 | ₩14,490 | ₩14,490 | ₩14,250 | ₩14,340 | -1.04% | 3.6만 |
|---|
| 2026.03.19 | ₩14,420 | ₩14,480 | ₩14,220 | ₩14,430 | +0.07% | 2만 |
|---|
| 2026.03.18 | ₩14,750 | ₩14,750 | ₩14,400 | ₩14,430 | -2.17% | 3.4만 |
|---|
| 2026.03.17 | ₩14,750 | ₩15,000 | ₩14,540 | ₩14,540 | -1.42% | 2.4만 |
|---|
| 2026.03.16 | ₩14,860 | ₩14,890 | ₩14,410 | ₩14,750 | -0.74% | 2.6만 |
|---|
| 2026.03.13 | ₩14,400 | ₩14,960 | ₩14,200 | ₩14,950 | +3.82% | 5.5만 |
|---|
| 2026.03.12 | ₩14,620 | ₩14,840 | ₩14,330 | ₩14,560 | -0.41% | 2.3만 |
|---|
| 2026.03.11 | ₩14,300 | ₩14,720 | ₩14,030 | ₩14,620 | +2.24% | 3.1만 |
|---|
| 2026.03.10 | ₩14,000 | ₩14,300 | ₩13,820 | ₩14,150 | +1.07% | 3.1만 |
|---|
| 2026.03.09 | ₩13,870 | ₩14,190 | ₩13,430 | ₩13,730 | -1.01% | 5만 |
|---|
| 2026.03.06 | ₩14,500 | ₩14,860 | ₩14,220 | ₩14,450 | -0.34% | 4.7만 |
|---|
| 2026.03.05 | ₩14,430 | ₩15,000 | ₩14,020 | ₩15,000 | +3.95% | 10.9만 |
|---|
| 2026.03.04 | ₩14,800 | ₩15,000 | ₩13,100 | ₩14,040 | -5.14% | 14만 |
|---|
| 2026.03.03 | ₩15,320 | ₩15,820 | ₩15,180 | ₩15,280 | -0.26% | 10.3만 |
|---|
| 2026.02.27 | ₩16,220 | ₩16,220 | ₩15,500 | ₩15,830 | -2.40% | 9.2만 |
|---|
| 2026.02.26 | ₩16,840 | ₩16,840 | ₩15,830 | ₩15,910 | -5.52% | 34.8만 |
|---|
| 2026.02.25 | ₩16,820 | ₩17,620 | ₩16,590 | ₩16,880 | +0.36% | 48.7만 |
|---|
| 2026.02.24 | ₩15,280 | ₩19,290 | ₩15,280 | ₩17,390 | +13.81% | 274.7만 |
|---|
| 2026.02.23 | ₩14,790 | ₩15,110 | ₩14,750 | ₩14,970 | +1.22% | 5.3만 |
|---|
| 2026.02.20 | ₩14,680 | ₩14,790 | ₩14,480 | ₩14,790 | +0.75% | 3.3만 |
|---|
| 2026.02.19 | ₩14,810 | ₩14,810 | ₩14,450 | ₩14,680 | -0.88% | 8.1만 |
|---|
| 2026.02.13 | ₩14,860 | ₩14,860 | ₩14,430 | ₩14,800 | -0.40% | 1.7만 |
|---|
| 2026.02.12 | ₩14,930 | ₩14,930 | ₩14,650 | ₩14,860 | -0.47% | 2.3만 |
|---|
| 2026.02.11 | ₩14,730 | ₩14,910 | ₩14,590 | ₩14,890 | +1.09% | 2.5만 |
|---|
| 2026.02.10 | ₩14,580 | ₩14,750 | ₩14,500 | ₩14,730 | +1.03% | 2만 |
|---|
| 2026.02.09 | ₩14,690 | ₩14,780 | ₩14,270 | ₩14,580 | -0.75% | 3.6만 |
|---|
| 2026.02.06 | ₩14,150 | ₩14,500 | ₩13,620 | ₩14,500 | +2.47% | 4.2만 |
|---|
| 2026.02.05 | ₩14,750 | ₩14,750 | ₩14,300 | ₩14,400 | -2.37% | 2.4만 |
|---|
| 2026.02.04 | ₩14,370 | ₩14,590 | ₩14,200 | ₩14,460 | +0.63% | 2.3만 |
|---|
| 2026.02.03 | ₩14,390 | ₩14,600 | ₩14,150 | ₩14,370 | -0.14% | 1.5만 |
|---|
| 2026.02.02 | ₩14,500 | ₩14,850 | ₩14,090 | ₩14,190 | -2.14% | 3.1만 |
|---|
| 2026.01.30 | ₩14,890 | ₩14,900 | ₩14,500 | ₩14,560 | -2.22% | 2.7만 |
|---|
| 2026.01.29 | ₩14,700 | ₩14,950 | ₩13,800 | ₩14,880 | +1.22% | 2.6만 |
|---|
| 2026.01.28 | ₩15,000 | ₩15,020 | ₩14,740 | ₩14,810 | -1.27% | 3만 |
|---|
| 2026.01.27 | ₩14,790 | ₩14,940 | ₩14,650 | ₩14,920 | +0.88% | 1.7만 |
|---|
| 2026.01.26 | ₩14,740 | ₩14,990 | ₩14,600 | ₩14,780 | +0.27% | 3.4만 |
|---|
| 2026.01.23 | ₩14,210 | ₩14,640 | ₩14,100 | ₩14,550 | +2.39% | 3.2만 |
|---|
| 2026.01.22 | ₩14,480 | ₩14,480 | ₩13,850 | ₩14,210 | -1.86% | 4만 |
|---|
| 2026.01.21 | ₩14,700 | ₩14,700 | ₩14,190 | ₩14,280 | -2.86% | 2.7만 |
|---|
| 2026.01.20 | ₩14,450 | ₩14,850 | ₩14,440 | ₩14,700 | +1.73% | 2.4만 |
|---|
| 2026.01.19 | ₩14,920 | ₩14,920 | ₩14,530 | ₩14,530 | -2.61% | 2.6만 |
|---|
| 2026.01.16 | ₩14,980 | ₩15,150 | ₩14,580 | ₩14,920 | -0.40% | 5만 |
|---|
| 2026.01.15 | ₩14,870 | ₩15,000 | ₩14,710 | ₩14,890 | +0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩15,000 | ₩15,190 | ₩14,810 | ₩14,870 | -0.87% | 3만 |
|---|
| 2026.01.13 | ₩15,040 | ₩15,200 | ₩14,820 | ₩14,830 | -1.40% | 3.7만 |
|---|
| 2026.01.12 | ₩15,390 | ₩15,390 | ₩15,040 | ₩15,110 | -1.82% | 2.5만 |
|---|
| 2026.01.09 | ₩15,890 | ₩15,890 | ₩15,330 | ₩15,430 | -2.89% | 4.3만 |
|---|
| 2026.01.08 | ₩15,930 | ₩16,110 | ₩15,520 | ₩15,820 | -0.69% | 5만 |
|---|
| 2026.01.07 | ₩16,080 | ₩16,310 | ₩15,700 | ₩15,930 | -0.93% | 3.6만 |
|---|
| 2026.01.06 | ₩15,900 | ₩16,180 | ₩15,820 | ₩16,070 | +1.07% | 6만 |
|---|
| 2026.01.05 | ₩15,400 | ₩15,880 | ₩14,820 | ₩15,780 | +2.47% | 4.2만 |
|---|
| 2026.01.02 | ₩15,100 | ₩15,560 | ₩15,000 | ₩15,110 | +0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩15,620 | ₩15,660 | ₩15,150 | ₩15,150 | -3.01% | 1.5만 |
|---|
| 2025.12.29 | ₩15,940 | ₩15,940 | ₩15,450 | ₩15,600 | -2.13% | 1.3만 |
|---|
| 2025.12.26 | ₩15,580 | ₩15,840 | ₩15,370 | ₩15,710 | +0.83% | 2.6만 |
|---|
| 2025.12.24 | ₩15,510 | ₩15,540 | ₩15,100 | ₩15,490 | -0.13% | 1.5만 |
|---|
| 2025.12.23 | ₩15,760 | ₩15,760 | ₩15,210 | ₩15,310 | -2.86% | 2.6만 |
|---|
| 2025.12.22 | ₩16,090 | ₩16,090 | ₩15,660 | ₩15,690 | -2.49% | 2.1만 |
|---|
| 2025.12.19 | ₩15,850 | ₩16,160 | ₩15,510 | ₩16,080 | +1.45% | 3.8만 |
|---|
| 2025.12.18 | ₩16,020 | ₩16,140 | ₩15,520 | ₩15,710 | -1.94% | 1.9만 |
|---|
| 2025.12.17 | ₩16,170 | ₩16,320 | ₩15,550 | ₩16,020 | -0.93% | 4.1만 |
|---|
| 2025.12.16 | ₩16,570 | ₩16,570 | ₩15,680 | ₩16,040 | -3.20% | 5만 |
|---|
| 2025.12.15 | ₩16,000 | ₩16,600 | ₩15,830 | ₩16,530 | +3.31% | 5.3만 |
|---|
| 2025.12.12 | ₩16,000 | ₩16,200 | ₩15,780 | ₩16,040 | +0.25% | 3.6만 |
|---|
| 2025.12.11 | ₩15,320 | ₩15,760 | ₩15,150 | ₩15,650 | +2.15% | 4만 |
|---|
| 2025.12.10 | ₩15,610 | ₩15,610 | ₩14,960 | ₩15,110 | -3.20% | 2.9만 |
|---|
| 2025.12.09 | ₩15,500 | ₩15,760 | ₩15,300 | ₩15,700 | +1.29% | 3.2만 |
|---|
| 2025.12.08 | ₩15,510 | ₩15,600 | ₩15,200 | ₩15,450 | -0.39% | 2만 |
|---|
| 2025.12.05 | ₩16,100 | ₩16,100 | ₩15,060 | ₩15,450 | -4.04% | 4.5만 |
|---|
| 2025.12.04 | ₩16,120 | ₩16,200 | ₩15,550 | ₩15,700 | -2.61% | 4.7만 |
|---|
| 2025.12.03 | ₩15,950 | ₩16,330 | ₩15,510 | ₩15,980 | +0.19% | 3.4만 |
|---|
| 2025.12.02 | ₩15,750 | ₩16,020 | ₩15,430 | ₩15,950 | +1.27% | 4.7만 |
|---|
| 2025.12.01 | ₩15,370 | ₩16,000 | ₩15,320 | ₩15,750 | +2.47% | 10.6만 |
|---|
| 2025.11.28 | ₩14,550 | ₩15,280 | ₩14,240 | ₩15,020 | +3.23% | 7.8만 |
|---|
| 2025.11.27 | ₩14,260 | ₩14,600 | ₩14,170 | ₩14,380 | +0.84% | 3.7만 |
|---|
| 2025.11.26 | ₩14,100 | ₩14,300 | ₩13,950 | ₩14,130 | +0.21% | 2.1만 |
|---|
| 2025.11.25 | ₩14,220 | ₩14,410 | ₩13,930 | ₩14,000 | -1.55% | 2.1만 |
|---|
| 2025.11.24 | ₩14,570 | ₩14,570 | ₩14,050 | ₩14,100 | -3.23% | 1.6만 |
|---|
| 2025.11.21 | ₩13,790 | ₩14,490 | ₩13,790 | ₩14,400 | +4.42% | 3.2만 |
|---|
| 2025.11.20 | ₩14,190 | ₩14,490 | ₩14,140 | ₩14,420 | +1.62% | 1.7만 |
|---|
| 2025.11.19 | ₩14,080 | ₩14,330 | ₩13,940 | ₩14,060 | -0.14% | 2.2만 |
|---|
| 2025.11.18 | ₩14,800 | ₩14,870 | ₩13,770 | ₩14,200 | -4.05% | 4.2만 |
|---|
| 2025.11.17 | ₩14,750 | ₩14,800 | ₩14,400 | ₩14,420 | -2.24% | 2.6만 |
|---|
| 2025.11.14 | ₩14,310 | ₩14,850 | ₩14,310 | ₩14,700 | +2.73% | 2.9만 |
|---|
| 2025.11.13 | ₩14,210 | ₩14,910 | ₩14,190 | ₩14,600 | +2.74% | 5.5만 |
|---|
| 2025.11.12 | ₩14,010 | ₩14,220 | ₩13,910 | ₩14,190 | +1.28% | 1.1만 |
|---|
| 2025.11.11 | ₩13,990 | ₩14,100 | ₩13,800 | ₩13,800 | -1.36% | 1.1만 |
|---|
| 2025.11.10 | ₩13,720 | ₩13,950 | ₩13,600 | ₩13,950 | +1.68% | 1.1만 |
|---|
| 2025.11.07 | ₩13,990 | ₩14,000 | ₩13,510 | ₩13,540 | -3.22% | 2.3만 |
|---|
| 2025.11.06 | ₩13,880 | ₩14,180 | ₩13,850 | ₩13,980 | +0.72% | 2.6만 |
|---|
| 2025.11.05 | ₩14,220 | ₩14,380 | ₩13,610 | ₩13,860 | -2.53% | 4.4만 |
|---|
| 2025.11.04 | ₩14,000 | ₩14,340 | ₩13,890 | ₩14,030 | +0.21% | 5.7만 |
|---|
| 2025.11.03 | ₩14,550 | ₩14,550 | ₩14,030 | ₩14,070 | -3.30% | 2.3만 |
|---|
| 2025.10.31 | ₩14,520 | ₩14,590 | ₩14,380 | ₩14,380 | -0.96% | 1.5만 |
|---|
| 2025.10.30 | ₩14,600 | ₩14,730 | ₩14,330 | ₩14,420 | -1.23% | 2.1만 |
|---|
| 2025.10.29 | ₩14,940 | ₩14,940 | ₩14,440 | ₩14,590 | -2.34% | 1.5만 |
|---|
| 2025.10.28 | ₩14,950 | ₩14,950 | ₩14,510 | ₩14,600 | -2.34% | 2만 |
|---|
| 2025.10.27 | ₩14,470 | ₩14,740 | ₩14,300 | ₩14,700 | +1.59% | 3.4만 |
|---|
| 2025.10.24 | ₩14,340 | ₩14,400 | ₩14,270 | ₩14,270 | -0.49% | 1.9만 |
|---|
| 2025.10.23 | ₩14,710 | ₩14,710 | ₩14,340 | ₩14,340 | -2.52% | 2.2만 |
|---|
| 2025.10.22 | ₩14,520 | ₩14,520 | ₩14,200 | ₩14,460 | -0.41% | 2.1만 |
|---|
| 2025.10.21 | ₩14,520 | ₩14,700 | ₩14,430 | ₩14,600 | +0.55% | 2.3만 |
|---|
| 2025.10.20 | ₩14,460 | ₩14,650 | ₩14,330 | ₩14,510 | +0.35% | 2.1만 |
|---|
| 2025.10.17 | ₩14,500 | ₩14,630 | ₩14,200 | ₩14,210 | -2.00% | 5만 |
|---|
| 2025.10.16 | ₩14,820 | ₩14,920 | ₩14,500 | ₩14,510 | -2.09% | 6만 |
|---|
| 2025.10.15 | ₩15,010 | ₩15,240 | ₩14,780 | ₩14,790 | -1.47% | 3.5만 |
|---|
| 2025.10.14 | ₩15,670 | ₩15,870 | ₩14,850 | ₩15,010 | -4.21% | 10.1만 |
|---|
| 2025.10.13 | ₩16,300 | ₩16,600 | ₩15,500 | ₩15,540 | -4.66% | 25.7만 |
|---|
| 2025.10.10 | ₩15,410 | ₩17,800 | ₩15,290 | ₩16,600 | +7.72% | 71.8만 |
|---|