시장 데이터를 불러오는 중
전체 종목
풍전약품 과거 주가
298060.KQ · KOSDAQ
주요 제품·사업: 세포치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
298060.KQ · KOSDAQ
주요 제품·사업: 세포치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,345 | ₩2,375 | ₩2,305 | ₩2,320 | -1.07% | 4천 |
| 2026.10.07 | ₩2,380 | ₩2,385 | ₩2,310 | ₩2,335 | -1.89% | 4.8천 |
| 2026.10.06 | ₩2,375 | ₩2,375 | ₩2,330 | ₩2,365 | -0.42% | 5.4천 |
| 2026.10.02 | ₩2,420 | ₩2,420 | ₩2,325 | ₩2,330 | -3.72% | 8.6천 |
| 2026.10.01 | ₩2,370 | ₩2,390 | ₩2,320 | ₩2,390 | +0.84% | 4.4천 |
| 2026.09.30 | ₩2,405 | ₩2,440 | ₩2,325 | ₩2,360 | -1.87% | 1.6천 |
| 2026.09.29 | ₩2,375 | ₩2,390 | ₩2,305 | ₩2,365 | -0.42% | 2천 |
| 2026.09.28 | ₩2,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,370 |
| ₩2,375 |
| -2.66% |
| 6.1천 |
| 2026.09.23 | ₩2,550 | ₩2,550 | ₩2,415 | ₩2,440 | -4.31% | 6.3천 |
|---|
| 2026.09.22 | ₩2,390 | ₩2,597 | ₩2,265 | ₩2,545 | +6.49% | 5.7만 |
|---|
| 2026.09.21 | ₩2,325 | ₩2,390 | ₩2,295 | ₩2,335 | +0.43% | 3.7천 |
|---|
| 2026.09.18 | ₩2,350 | ₩2,380 | ₩2,290 | ₩2,340 | -0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩2,395 | ₩2,395 | ₩2,240 | ₩2,355 | -1.67% | 8.5천 |
|---|
| 2026.09.16 | ₩2,290 | ₩2,390 | ₩2,290 | ₩2,355 | +2.84% | 1만 |
|---|
| 2026.09.15 | ₩2,350 | ₩2,355 | ₩2,250 | ₩2,290 | -2.55% | 4.1천 |
|---|
| 2026.09.14 | ₩2,350 | ₩2,395 | ₩2,250 | ₩2,345 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩2,310 | ₩2,355 | ₩2,270 | ₩2,340 | +1.30% | 8.8천 |
|---|
| 2026.09.10 | ₩2,380 | ₩2,505 | ₩2,300 | ₩2,310 | -2.94% | 1만 |
|---|
| 2026.09.09 | ₩2,395 | ₩2,445 | ₩2,295 | ₩2,380 | -0.63% | 1.3만 |
|---|
| 2026.09.08 | ₩2,470 | ₩2,475 | ₩2,305 | ₩2,370 | -4.05% | 7.4만 |
|---|
| 2026.09.07 | ₩2,495 | ₩2,575 | ₩2,480 | ₩2,525 | +1.20% | 1.2만 |
|---|
| 2026.09.04 | ₩2,590 | ₩2,590 | ₩2,450 | ₩2,495 | -3.67% | 3.1천 |
|---|
| 2026.09.03 | ₩2,560 | ₩2,560 | ₩2,435 | ₩2,520 | -1.56% | 5천 |
|---|
| 2026.09.02 | ₩2,535 | ₩2,535 | ₩2,415 | ₩2,455 | -3.16% | 5.1천 |
|---|
| 2026.09.01 | ₩2,500 | ₩2,585 | ₩2,435 | ₩2,515 | +0.60% | 3만 |
|---|
| 2026.08.31 | ₩2,575 | ₩2,580 | ₩2,375 | ₩2,470 | -4.08% | 3.1만 |
|---|
| 2026.08.28 | ₩2,555 | ₩2,555 | ₩2,420 | ₩2,480 | -2.94% | 1.5천 |
|---|
| 2026.08.27 | ₩2,430 | ₩2,570 | ₩2,430 | ₩2,500 | +2.88% | 3.7천 |
|---|
| 2026.08.26 | ₩2,475 | ₩2,560 | ₩2,405 | ₩2,450 | -1.01% | 6.9천 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,675 | ₩2,430 | ₩2,525 | +3.91% | 2.2천 |
|---|
| 2026.08.24 | ₩2,485 | ₩2,575 | ₩2,450 | ₩2,510 | +1.01% | 1.1만 |
|---|
| 2026.08.21 | ₩2,560 | ₩2,560 | ₩2,460 | ₩2,510 | -1.95% | 2.4만 |
|---|
| 2026.08.20 | ₩2,600 | ₩2,600 | ₩2,455 | ₩2,560 | -1.54% | 8.6천 |
|---|
| 2026.08.19 | ₩2,475 | ₩2,560 | ₩2,400 | ₩2,560 | +3.43% | 1.9만 |
|---|
| 2026.08.18 | ₩2,590 | ₩2,605 | ₩2,470 | ₩2,485 | -4.05% | 1.9만 |
|---|
| 2026.08.14 | ₩2,620 | ₩2,685 | ₩2,605 | ₩2,605 | -0.57% | 4.2천 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,750 | ₩2,605 | ₩2,620 | -4.73% | 1.5만 |
|---|
| 2026.08.12 | ₩2,845 | ₩2,845 | ₩2,705 | ₩2,750 | -3.34% | 1.3만 |
|---|
| 2026.08.11 | ₩2,640 | ₩2,895 | ₩2,620 | ₩2,845 | +7.77% | 2.3만 |
|---|
| 2026.08.10 | ₩2,560 | ₩2,685 | ₩2,545 | ₩2,640 | +3.13% | 2.3만 |
|---|
| 2026.08.07 | ₩2,565 | ₩2,570 | ₩2,530 | ₩2,560 | -0.19% | 2.4천 |
|---|
| 2026.08.06 | ₩2,570 | ₩2,605 | ₩2,540 | ₩2,565 | -0.19% | 4.9천 |
|---|
| 2026.08.05 | ₩2,600 | ₩2,630 | ₩2,520 | ₩2,580 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩2,450 | ₩2,630 | ₩2,450 | ₩2,600 | +6.12% | 4.8천 |
|---|
| 2026.08.03 | ₩2,575 | ₩2,625 | ₩2,450 | ₩2,545 | -1.17% | 9.9천 |
|---|
| 2026.07.31 | ₩2,540 | ₩2,625 | ₩2,405 | ₩2,600 | +2.36% | 6.4천 |
|---|
| 2026.07.30 | ₩2,480 | ₩2,550 | ₩2,300 | ₩2,540 | +2.42% | 1만 |
|---|
| 2026.07.29 | ₩2,620 | ₩2,620 | ₩2,305 | ₩2,490 | -4.96% | 3.1만 |
|---|
| 2026.07.28 | ₩2,645 | ₩2,645 | ₩2,500 | ₩2,550 | -3.59% | 1.5만 |
|---|
| 2026.07.27 | ₩2,660 | ₩2,660 | ₩2,550 | ₩2,645 | -0.56% | 5.8천 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,660 | ₩2,590 | ₩2,645 | +0.19% | 4.5천 |
|---|
| 2026.07.23 | ₩2,675 | ₩2,675 | ₩2,555 | ₩2,655 | -0.75% | 5.7천 |
|---|
| 2026.07.22 | ₩2,600 | ₩2,625 | ₩2,525 | ₩2,625 | +0.96% | 3.1천 |
|---|
| 2026.07.21 | ₩2,490 | ₩2,575 | ₩2,480 | ₩2,545 | +2.21% | 2.6천 |
|---|
| 2026.07.20 | ₩2,560 | ₩2,605 | ₩2,490 | ₩2,515 | -1.76% | 1.1만 |
|---|
| 2026.07.16 | ₩2,595 | ₩2,660 | ₩2,560 | ₩2,615 | +0.77% | 1.1만 |
|---|
| 2026.07.15 | ₩2,610 | ₩2,680 | ₩2,595 | ₩2,610 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩2,655 | ₩2,680 | ₩2,565 | ₩2,630 | -0.94% | 1.9만 |
|---|
| 2026.07.13 | ₩2,680 | ₩2,775 | ₩2,605 | ₩2,700 | +0.75% | 1.1만 |
|---|
| 2026.07.10 | ₩2,705 | ₩2,765 | ₩2,660 | ₩2,700 | -0.18% | 1.2만 |
|---|
| 2026.07.09 | ₩2,725 | ₩2,745 | ₩2,610 | ₩2,705 | -0.73% | 1.8만 |
|---|
| 2026.07.08 | ₩2,695 | ₩2,820 | ₩2,670 | ₩2,745 | +1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩3,030 | ₩3,030 | ₩2,650 | ₩2,690 | -11.22% | 8.3천 |
|---|
| 2026.07.06 | ₩2,655 | ₩2,840 | ₩2,605 | ₩2,830 | +6.59% | 1.6만 |
|---|
| 2026.07.03 | ₩2,725 | ₩2,790 | ₩2,600 | ₩2,715 | -0.37% | 1.4만 |
|---|
| 2026.07.02 | ₩2,810 | ₩2,855 | ₩2,645 | ₩2,720 | -3.20% | 1.9만 |
|---|
| 2026.07.01 | ₩2,900 | ₩2,900 | ₩2,700 | ₩2,830 | -2.41% | 1.5만 |
|---|
| 2026.06.30 | ₩2,890 | ₩3,110 | ₩2,800 | ₩2,825 | -2.25% | 2.2만 |
|---|
| 2026.06.29 | ₩2,640 | ₩3,100 | ₩2,640 | ₩2,885 | +9.28% | 5.2만 |
|---|
| 2026.06.26 | ₩2,545 | ₩2,640 | ₩2,485 | ₩2,640 | +3.73% | 3.5만 |
|---|
| 2026.06.25 | ₩2,610 | ₩2,705 | ₩2,520 | ₩2,565 | -1.72% | 3.5만 |
|---|
| 2026.06.24 | ₩2,500 | ₩2,715 | ₩2,470 | ₩2,610 | +4.40% | 1.9만 |
|---|
| 2026.06.23 | ₩2,695 | ₩2,695 | ₩2,460 | ₩2,470 | -8.35% | 3.9만 |
|---|
| 2026.06.22 | ₩2,600 | ₩2,695 | ₩2,520 | ₩2,675 | +2.88% | 2.2만 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,795 | ₩2,570 | ₩2,600 | -5.45% | 3.1만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,815 | ₩2,675 | ₩2,750 | -2.31% | 1.7만 |
|---|
| 2026.06.17 | ₩2,795 | ₩2,825 | ₩2,690 | ₩2,810 | +0.54% | 2.1만 |
|---|
| 2026.06.16 | ₩2,890 | ₩2,940 | ₩2,795 | ₩2,815 | -2.60% | 1.1만 |
|---|
| 2026.06.15 | ₩2,875 | ₩2,950 | ₩2,845 | ₩2,890 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩2,860 | ₩2,915 | ₩2,780 | ₩2,855 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩3,060 | ₩3,060 | ₩2,600 | ₩2,910 | -4.90% | 4.1만 |
|---|
| 2026.06.10 | ₩2,845 | ₩3,280 | ₩2,690 | ₩3,000 | +5.45% | 684 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,775 | ₩2,465 | ₩2,710 | +4.23% | 13.9만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,630 | ₩2,400 | ₩2,600 | +4.00% | 2.7만 |
|---|
| 2026.06.05 | ₩2,620 | ₩2,850 | ₩2,605 | ₩2,675 | +2.10% | 7.4만 |
|---|
| 2026.06.04 | ₩2,950 | ₩2,950 | ₩2,640 | ₩2,640 | -10.51% | 3.1만 |
|---|
| 2026.06.02 | ₩2,480 | ₩2,745 | ₩2,430 | ₩2,745 | +10.69% | 12.8만 |
|---|
| 2026.06.01 | ₩2,685 | ₩2,715 | ₩2,495 | ₩2,510 | -6.52% | 4.4만 |
|---|
| 2026.05.29 | ₩2,815 | ₩3,025 | ₩2,655 | ₩2,705 | -3.91% | 4만 |
|---|
| 2026.05.28 | ₩3,005 | ₩3,055 | ₩2,760 | ₩2,810 | -6.49% | 6.9만 |
|---|
| 2026.05.27 | ₩3,065 | ₩3,280 | ₩3,000 | ₩3,080 | +0.49% | 2.9만 |
|---|
| 2026.05.26 | ₩3,530 | ₩3,530 | ₩3,055 | ₩3,065 | -13.17% | 10.5만 |
|---|
| 2026.05.22 | ₩3,280 | ₩4,035 | ₩3,280 | ₩3,530 | +7.62% | 6.4만 |
|---|
| 2026.05.21 | ₩3,280 | ₩3,490 | ₩3,270 | ₩3,280 | 0.00% | 3.7만 |
|---|
| 2026.05.20 | ₩3,740 | ₩3,740 | ₩3,130 | ₩3,280 | -12.30% | 8.2만 |
|---|
| 2026.05.19 | ₩4,600 | ₩4,600 | ₩3,625 | ₩3,705 | -19.46% | 8.5만 |
|---|
| 2026.05.18 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,610 | ₩4,795 | ₩4,475 | ₩4,635 | +0.54% | 6.1만 |
|---|
| 2026.04.21 | ₩4,400 | ₩4,550 | ₩4,160 | ₩4,540 | +3.18% | 6만 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,440 | ₩4,305 | ₩4,405 | +0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩4,340 | ₩4,450 | ₩4,285 | ₩4,305 | -0.81% | 1.8만 |
|---|
| 2026.04.16 | ₩4,395 | ₩4,465 | ₩4,325 | ₩4,380 | -0.34% | 1.5만 |
|---|
| 2026.04.15 | ₩4,610 | ₩4,610 | ₩4,385 | ₩4,395 | -4.66% | 2.5만 |
|---|
| 2026.04.14 | ₩4,335 | ₩4,700 | ₩4,215 | ₩4,435 | +2.31% | 6만 |
|---|
| 2026.04.13 | ₩4,155 | ₩4,435 | ₩4,115 | ₩4,210 | +1.32% | 2.5만 |
|---|
| 2026.04.10 | ₩4,020 | ₩4,240 | ₩4,015 | ₩4,160 | +3.48% | 3.1만 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,120 | ₩3,960 | ₩4,020 | -2.43% | 2만 |
|---|
| 2026.04.08 | ₩4,095 | ₩4,150 | ₩4,025 | ₩4,060 | -0.85% | 2.5만 |
|---|
| 2026.04.07 | ₩4,110 | ₩4,300 | ₩3,900 | ₩4,090 | -0.49% | 2.1만 |
|---|
| 2026.04.06 | ₩4,035 | ₩4,175 | ₩4,020 | ₩4,045 | +0.25% | 1.9만 |
|---|
| 2026.04.03 | ₩4,150 | ₩4,150 | ₩3,940 | ₩4,035 | -2.77% | 1.2만 |
|---|
| 2026.04.02 | ₩4,190 | ₩4,190 | ₩3,885 | ₩3,940 | -5.97% | 1.6만 |
|---|
| 2026.04.01 | ₩4,220 | ₩4,220 | ₩3,970 | ₩4,000 | -5.21% | 1.7만 |
|---|
| 2026.03.31 | ₩4,055 | ₩4,070 | ₩3,880 | ₩3,955 | -2.47% | 1.5만 |
|---|
| 2026.03.30 | ₩4,015 | ₩4,090 | ₩3,750 | ₩4,070 | +1.37% | 1.7만 |
|---|
| 2026.03.27 | ₩4,065 | ₩4,230 | ₩4,015 | ₩4,015 | -1.23% | 3.6만 |
|---|
| 2026.03.26 | ₩4,075 | ₩4,310 | ₩3,990 | ₩4,065 | -0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩3,900 | ₩4,115 | ₩3,880 | ₩4,075 | +4.49% | 3.8만 |
|---|
| 2026.03.24 | ₩3,940 | ₩3,940 | ₩3,805 | ₩3,835 | -2.66% | 1.3만 |
|---|
| 2026.03.23 | ₩3,910 | ₩3,975 | ₩3,755 | ₩3,820 | -2.30% | 5.2만 |
|---|
| 2026.03.20 | ₩3,940 | ₩3,990 | ₩3,870 | ₩3,910 | -0.76% | 3.9만 |
|---|
| 2026.03.19 | ₩3,925 | ₩4,050 | ₩3,885 | ₩3,940 | +0.38% | 9.5만 |
|---|
| 2026.03.18 | ₩4,000 | ₩4,295 | ₩3,880 | ₩4,125 | +3.13% | 37.2만 |
|---|
| 2026.03.17 | ₩5,250 | ₩5,330 | ₩3,830 | ₩3,865 | -26.38% | 149.7만 |
|---|
| 2026.03.16 | ₩4,220 | ₩4,295 | ₩4,020 | ₩4,100 | -2.84% | 3.5만 |
|---|
| 2026.03.13 | ₩4,275 | ₩4,275 | ₩4,120 | ₩4,220 | -1.29% | 1.3만 |
|---|
| 2026.03.12 | ₩4,185 | ₩4,345 | ₩4,165 | ₩4,275 | +2.15% | 1.1만 |
|---|
| 2026.03.11 | ₩4,210 | ₩4,370 | ₩4,175 | ₩4,220 | +0.24% | 6.1천 |
|---|
| 2026.03.10 | ₩4,125 | ₩4,435 | ₩4,110 | ₩4,210 | +2.06% | 1.9만 |
|---|
| 2026.03.09 | ₩4,265 | ₩4,265 | ₩4,000 | ₩4,115 | -3.52% | 1.4만 |
|---|
| 2026.03.06 | ₩4,250 | ₩4,325 | ₩4,170 | ₩4,300 | +1.18% | 1.3만 |
|---|
| 2026.03.05 | ₩4,500 | ₩4,500 | ₩4,055 | ₩4,330 | -3.78% | 2.3만 |
|---|
| 2026.03.04 | ₩4,225 | ₩4,225 | ₩3,960 | ₩4,040 | -4.38% | 3.5만 |
|---|
| 2026.03.03 | ₩4,560 | ₩4,560 | ₩4,350 | ₩4,350 | -4.61% | 3.2만 |
|---|
| 2026.02.27 | ₩4,635 | ₩4,700 | ₩4,475 | ₩4,560 | -1.62% | 1.9만 |
|---|
| 2026.02.26 | ₩4,920 | ₩4,925 | ₩4,500 | ₩4,635 | -5.79% | 3.4만 |
|---|
| 2026.02.25 | ₩5,180 | ₩5,180 | ₩4,855 | ₩4,925 | -4.92% | 3.7만 |
|---|
| 2026.02.24 | ₩4,595 | ₩5,150 | ₩4,450 | ₩5,040 | +9.68% | 12만 |
|---|
| 2026.02.23 | ₩4,730 | ₩4,730 | ₩4,410 | ₩4,470 | -5.50% | 3.1만 |
|---|
| 2026.02.20 | ₩4,235 | ₩4,430 | ₩4,150 | ₩4,400 | +3.90% | 2.5만 |
|---|
| 2026.02.19 | ₩4,220 | ₩4,320 | ₩4,200 | ₩4,235 | +0.36% | 2.3만 |
|---|
| 2026.02.13 | ₩4,475 | ₩4,475 | ₩4,165 | ₩4,220 | -5.70% | 4만 |
|---|
| 2026.02.12 | ₩4,445 | ₩4,585 | ₩4,405 | ₩4,475 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩4,340 | ₩4,575 | ₩4,290 | ₩4,445 | +2.42% | 3.2만 |
|---|
| 2026.02.10 | ₩4,380 | ₩4,470 | ₩4,240 | ₩4,365 | -0.34% | 5.5만 |
|---|
| 2026.02.09 | ₩4,320 | ₩4,425 | ₩4,260 | ₩4,375 | +1.27% | 5.4만 |
|---|
| 2026.02.06 | ₩4,430 | ₩4,430 | ₩4,130 | ₩4,300 | -2.93% | 6.3만 |
|---|
| 2026.02.05 | ₩3,975 | ₩5,070 | ₩3,920 | ₩4,285 | +7.80% | 54.5만 |
|---|
| 2026.02.04 | ₩3,935 | ₩3,965 | ₩3,885 | ₩3,925 | -0.25% | 2.1만 |
|---|
| 2026.02.03 | ₩4,110 | ₩4,110 | ₩3,900 | ₩3,995 | -2.80% | 2만 |
|---|
| 2026.02.02 | ₩4,110 | ₩4,160 | ₩4,005 | ₩4,005 | -2.55% | 1.9만 |
|---|
| 2026.01.30 | ₩4,200 | ₩4,235 | ₩4,105 | ₩4,110 | -2.14% | 1.5만 |
|---|
| 2026.01.29 | ₩4,120 | ₩4,250 | ₩4,050 | ₩4,215 | +2.31% | 2.4만 |
|---|
| 2026.01.28 | ₩4,095 | ₩4,195 | ₩4,095 | ₩4,120 | +0.61% | 2.1만 |
|---|
| 2026.01.27 | ₩4,070 | ₩4,105 | ₩4,000 | ₩4,095 | +0.61% | 1.6만 |
|---|
| 2026.01.26 | ₩3,935 | ₩4,085 | ₩3,935 | ₩4,070 | +3.43% | 2.2만 |
|---|
| 2026.01.23 | ₩4,055 | ₩4,055 | ₩3,895 | ₩3,930 | -3.08% | 9.7만 |
|---|
| 2026.01.22 | ₩3,945 | ₩4,045 | ₩3,895 | ₩4,045 | +2.53% | 1.5만 |
|---|
| 2026.01.21 | ₩4,000 | ₩4,055 | ₩3,925 | ₩3,960 | -1.00% | 2.2만 |
|---|
| 2026.01.20 | ₩4,130 | ₩4,130 | ₩4,000 | ₩4,050 | -1.94% | 2.2만 |
|---|
| 2026.01.19 | ₩4,150 | ₩4,205 | ₩4,060 | ₩4,130 | -0.48% | 1.5만 |
|---|
| 2026.01.16 | ₩3,970 | ₩4,130 | ₩3,970 | ₩4,125 | +3.90% | 1.9만 |
|---|
| 2026.01.15 | ₩4,125 | ₩4,240 | ₩3,965 | ₩3,965 | -3.88% | 5.9만 |
|---|
| 2026.01.14 | ₩4,330 | ₩4,415 | ₩3,960 | ₩3,960 | -8.55% | 8.8만 |
|---|
| 2026.01.13 | ₩4,595 | ₩4,595 | ₩4,250 | ₩4,280 | -6.86% | 4.7만 |
|---|
| 2026.01.12 | ₩4,785 | ₩4,785 | ₩4,485 | ₩4,590 | -4.08% | 5.5만 |
|---|
| 2026.01.09 | ₩4,995 | ₩4,995 | ₩4,730 | ₩4,785 | -4.20% | 1.2만 |
|---|
| 2026.01.08 | ₩4,990 | ₩4,990 | ₩4,775 | ₩4,875 | -2.30% | 1.1만 |
|---|
| 2026.01.07 | ₩5,110 | ₩5,110 | ₩4,850 | ₩4,890 | -4.31% | 1.3만 |
|---|
| 2026.01.06 | ₩5,000 | ₩5,195 | ₩4,900 | ₩4,950 | -1.00% | 1.8만 |
|---|
| 2026.01.05 | ₩5,035 | ₩5,035 | ₩4,950 | ₩4,995 | -0.79% | 1.5만 |
|---|
| 2026.01.02 | ₩5,100 | ₩5,200 | ₩4,775 | ₩5,025 | -1.47% | 1.4만 |
|---|
| 2025.12.30 | ₩5,235 | ₩5,235 | ₩5,060 | ₩5,060 | -3.34% | 1.2만 |
|---|
| 2025.12.29 | ₩5,155 | ₩5,375 | ₩5,110 | ₩5,140 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩5,145 | ₩5,150 | ₩5,120 | ₩5,135 | -0.19% | 6.2천 |
|---|
| 2025.12.24 | ₩5,600 | ₩5,600 | ₩5,150 | ₩5,150 | -8.04% | 5.1천 |
|---|
| 2025.12.23 | ₩5,160 | ₩5,345 | ₩5,145 | ₩5,160 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩5,180 | ₩5,280 | ₩5,145 | ₩5,145 | -0.68% | 9.8천 |
|---|
| 2025.12.19 | ₩5,290 | ₩5,325 | ₩5,160 | ₩5,180 | -2.08% | 6.7천 |
|---|
| 2025.12.18 | ₩5,440 | ₩5,440 | ₩5,200 | ₩5,285 | -2.85% | 4.6천 |
|---|
| 2025.12.17 | ₩5,425 | ₩5,425 | ₩5,275 | ₩5,275 | -2.76% | 7.5천 |
|---|
| 2025.12.16 | ₩5,425 | ₩5,500 | ₩5,275 | ₩5,325 | -1.84% | 7천 |
|---|
| 2025.12.15 | ₩5,435 | ₩5,490 | ₩5,400 | ₩5,425 | -0.18% | 3.6천 |
|---|
| 2025.12.12 | ₩5,440 | ₩5,485 | ₩5,355 | ₩5,440 | 0.00% | 8.3천 |
|---|
| 2025.12.11 | ₩5,390 | ₩5,495 | ₩5,320 | ₩5,435 | +0.83% | 9.1천 |
|---|
| 2025.12.10 | ₩5,445 | ₩5,445 | ₩5,300 | ₩5,390 | -1.01% | 4.4천 |
|---|
| 2025.12.09 | ₩5,425 | ₩5,485 | ₩5,260 | ₩5,445 | +0.37% | 4.3천 |
|---|
| 2025.12.08 | ₩5,570 | ₩5,570 | ₩5,250 | ₩5,425 | -2.60% | 5.7천 |
|---|
| 2025.12.05 | ₩5,605 | ₩5,885 | ₩5,425 | ₩5,570 | -0.62% | 1.7만 |
|---|
| 2025.12.04 | ₩5,550 | ₩5,920 | ₩5,250 | ₩5,605 | +0.99% | 3.5만 |
|---|
| 2025.12.03 | ₩5,350 | ₩5,455 | ₩5,350 | ₩5,410 | +1.12% | 4.6천 |
|---|
| 2025.12.02 | ₩5,355 | ₩5,475 | ₩5,310 | ₩5,350 | -0.09% | 1만 |
|---|
| 2025.12.01 | ₩5,390 | ₩5,495 | ₩5,055 | ₩5,355 | -0.65% | 7.1천 |
|---|
| 2025.11.28 | ₩5,375 | ₩5,440 | ₩5,340 | ₩5,365 | -0.19% | 5.6천 |
|---|
| 2025.11.27 | ₩5,355 | ₩5,400 | ₩5,330 | ₩5,360 | +0.09% | 5.6천 |
|---|
| 2025.11.26 | ₩5,285 | ₩5,460 | ₩5,285 | ₩5,320 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩5,225 | ₩5,375 | ₩5,140 | ₩5,335 | +2.11% | 8.8천 |
|---|
| 2025.11.24 | ₩5,550 | ₩5,550 | ₩5,060 | ₩5,220 | -5.95% | 2.2만 |
|---|
| 2025.11.21 | ₩5,295 | ₩5,335 | ₩5,255 | ₩5,325 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩5,045 | ₩5,495 | ₩5,045 | ₩5,340 | +5.85% | 8.7천 |
|---|
| 2025.11.19 | ₩5,345 | ₩5,490 | ₩5,255 | ₩5,350 | +0.09% | 2.6천 |
|---|
| 2025.11.18 | ₩5,490 | ₩5,490 | ₩5,250 | ₩5,345 | -2.64% | 6.4천 |
|---|
| 2025.11.17 | ₩5,675 | ₩5,675 | ₩5,405 | ₩5,490 | -3.26% | 5.6천 |
|---|
| 2025.11.14 | ₩5,615 | ₩5,625 | ₩5,335 | ₩5,525 | -1.60% | 1.3만 |
|---|
| 2025.11.13 | ₩5,800 | ₩5,805 | ₩5,520 | ₩5,615 | -3.19% | 8.1천 |
|---|
| 2025.11.12 | ₩5,460 | ₩5,645 | ₩5,455 | ₩5,565 | +1.92% | 1.6천 |
|---|
| 2025.11.11 | ₩5,775 | ₩5,775 | ₩5,400 | ₩5,500 | -4.76% | 7.2천 |
|---|
| 2025.11.10 | ₩5,670 | ₩5,675 | ₩5,400 | ₩5,480 | -3.35% | 1만 |
|---|
| 2025.11.07 | ₩5,400 | ₩5,660 | ₩5,290 | ₩5,380 | -0.37% | 9.7천 |
|---|
| 2025.11.06 | ₩5,550 | ₩5,700 | ₩5,425 | ₩5,450 | -1.80% | 8.3천 |
|---|
| 2025.11.05 | ₩5,700 | ₩5,700 | ₩5,430 | ₩5,600 | -1.75% | 1.1만 |
|---|
| 2025.11.04 | ₩5,640 | ₩5,745 | ₩5,300 | ₩5,705 | +1.15% | 1.3만 |
|---|
| 2025.11.03 | ₩5,935 | ₩5,935 | ₩5,580 | ₩5,690 | -4.13% | 2.4만 |
|---|
| 2025.10.31 | ₩5,940 | ₩6,070 | ₩5,800 | ₩5,940 | 0.00% | 6.5천 |
|---|
| 2025.10.30 | ₩6,045 | ₩6,350 | ₩5,585 | ₩5,940 | -1.74% | 3.1만 |
|---|
| 2025.10.29 | ₩5,830 | ₩6,150 | ₩5,550 | ₩6,090 | +4.46% | 3.8만 |
|---|
| 2025.10.28 | ₩5,385 | ₩6,500 | ₩5,275 | ₩5,665 | +5.20% | 23.3만 |
|---|
| 2025.10.27 | ₩5,205 | ₩5,360 | ₩5,125 | ₩5,350 | +2.79% | 1.2만 |
|---|
| 2025.10.24 | ₩5,440 | ₩5,445 | ₩5,235 | ₩5,250 | -3.49% | 7천 |
|---|
| 2025.10.23 | ₩5,380 | ₩5,400 | ₩5,250 | ₩5,340 | -0.74% | 3.6천 |
|---|
| 2025.10.22 | ₩5,250 | ₩5,385 | ₩5,150 | ₩5,375 | +2.38% | 1.1만 |
|---|
| 2025.10.21 | ₩5,460 | ₩5,460 | ₩5,245 | ₩5,250 | -3.85% | 6.8천 |
|---|
| 2025.10.20 | ₩5,375 | ₩5,375 | ₩5,135 | ₩5,210 | -3.07% | 1.3만 |
|---|
| 2025.10.17 | ₩5,565 | ₩5,600 | ₩5,350 | ₩5,375 | -3.41% | 1.1만 |
|---|
| 2025.10.16 | ₩5,600 | ₩5,645 | ₩5,450 | ₩5,610 | +0.18% | 9.3천 |
|---|
| 2025.10.15 | ₩5,435 | ₩5,625 | ₩5,425 | ₩5,605 | +3.13% | 9.2천 |
|---|
| 2025.10.14 | ₩5,550 | ₩5,585 | ₩5,285 | ₩5,450 | -1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩5,655 | ₩5,655 | ₩5,505 | ₩5,595 | -1.06% | 1.3만 |
|---|
| 2025.10.10 | ₩5,940 | ₩5,940 | ₩5,375 | ₩5,705 | -3.96% | 1.5만 |
|---|