시장 데이터를 불러오는 중
전체 종목
더블유에스아이 과거 주가
299170.KQ · KOSDAQ
주요 제품·사업: 의약품, 의료기기 도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
299170.KQ · KOSDAQ
주요 제품·사업: 의약품, 의료기기 도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,474 | ₩1,507 | ₩1,452 | ₩1,469 | -0.34% | 70.6만 |
| 2026.10.07 | ₩1,508 | ₩1,516 | ₩1,465 | ₩1,472 | -2.39% | 81.6만 |
| 2026.10.06 | ₩1,502 | ₩1,540 | ₩1,474 | ₩1,515 | +0.87% | 187.2만 |
| 2026.10.02 | ₩1,472 | ₩1,530 | ₩1,450 | ₩1,475 | +0.20% | 295.5만 |
| 2026.10.01 | ₩1,394 | ₩1,566 | ₩1,367 | ₩1,468 | +5.31% | 1027.5만 |
| 2026.09.30 | ₩1,450 | ₩1,494 | ₩1,388 | ₩1,399 | -3.52% | 148.1만 |
| 2026.09.29 | ₩1,520 | ₩1,578 | ₩1,432 | ₩1,440 | -5.26% | 367.8만 |
| 2026.09.28 | ₩1,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,365 |
| ₩1,510 |
| +8.40% |
| 2061.1만 |
| 2026.09.23 | ₩1,588 | ₩1,588 | ₩1,353 | ₩1,361 | -14.29% | 634.7만 |
|---|
| 2026.09.22 | ₩1,220 | ₩1,545 | ₩1,210 | ₩1,545 | +26.64% | 385.1만 |
|---|
| 2026.09.21 | ₩1,194 | ₩1,194 | ₩1,157 | ₩1,189 | -0.42% | 6.3만 |
|---|
| 2026.09.18 | ₩1,168 | ₩1,194 | ₩1,143 | ₩1,194 | +2.23% | 25.4만 |
|---|
| 2026.09.17 | ₩1,135 | ₩1,155 | ₩1,135 | ₩1,151 | +1.41% | 5.8만 |
|---|
| 2026.09.16 | ₩1,125 | ₩1,145 | ₩1,123 | ₩1,133 | +0.71% | 9.6만 |
|---|
| 2026.09.15 | ₩1,124 | ₩1,160 | ₩1,118 | ₩1,125 | +0.09% | 14.8만 |
|---|
| 2026.09.14 | ₩1,142 | ₩1,150 | ₩1,116 | ₩1,131 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩1,147 | ₩1,169 | ₩1,132 | ₩1,152 | +0.44% | 16.6만 |
|---|
| 2026.09.10 | ₩1,180 | ₩1,193 | ₩1,113 | ₩1,176 | -0.34% | 15.1만 |
|---|
| 2026.09.09 | ₩1,209 | ₩1,214 | ₩1,180 | ₩1,187 | -1.82% | 16.4만 |
|---|
| 2026.09.08 | ₩1,232 | ₩1,307 | ₩1,198 | ₩1,209 | -1.87% | 20.6만 |
|---|
| 2026.09.07 | ₩1,250 | ₩1,268 | ₩1,225 | ₩1,232 | -1.44% | 14.5만 |
|---|
| 2026.09.04 | ₩1,220 | ₩1,244 | ₩1,214 | ₩1,227 | +0.57% | 6만 |
|---|
| 2026.09.03 | ₩1,250 | ₩1,250 | ₩1,190 | ₩1,220 | -2.40% | 11.5만 |
|---|
| 2026.09.02 | ₩1,230 | ₩1,260 | ₩1,210 | ₩1,229 | -0.08% | 7.2만 |
|---|
| 2026.09.01 | ₩1,236 | ₩1,258 | ₩1,224 | ₩1,249 | +1.05% | 6.7만 |
|---|
| 2026.08.31 | ₩1,240 | ₩1,250 | ₩1,197 | ₩1,250 | +0.81% | 8.3만 |
|---|
| 2026.08.28 | ₩1,248 | ₩1,249 | ₩1,201 | ₩1,240 | -0.64% | 3.9만 |
|---|
| 2026.08.27 | ₩1,247 | ₩1,287 | ₩1,232 | ₩1,244 | -0.24% | 9.8만 |
|---|
| 2026.08.26 | ₩1,233 | ₩1,258 | ₩1,213 | ₩1,247 | +1.14% | 4.9만 |
|---|
| 2026.08.25 | ₩1,221 | ₩1,233 | ₩1,171 | ₩1,232 | +0.90% | 9.5만 |
|---|
| 2026.08.24 | ₩1,222 | ₩1,243 | ₩1,207 | ₩1,232 | +0.82% | 6.3만 |
|---|
| 2026.08.21 | ₩1,260 | ₩1,260 | ₩1,192 | ₩1,222 | -3.02% | 23.9만 |
|---|
| 2026.08.20 | ₩1,236 | ₩1,317 | ₩1,229 | ₩1,270 | +2.75% | 27.1만 |
|---|
| 2026.08.19 | ₩1,258 | ₩1,276 | ₩1,223 | ₩1,234 | -1.91% | 14.3만 |
|---|
| 2026.08.18 | ₩1,327 | ₩1,338 | ₩1,264 | ₩1,279 | -3.62% | 19.7만 |
|---|
| 2026.08.14 | ₩1,404 | ₩1,404 | ₩1,297 | ₩1,327 | -5.48% | 20.3만 |
|---|
| 2026.08.13 | ₩1,330 | ₩1,349 | ₩1,295 | ₩1,325 | -0.38% | 19.2만 |
|---|
| 2026.08.12 | ₩1,389 | ₩1,389 | ₩1,298 | ₩1,331 | -4.18% | 93.7만 |
|---|
| 2026.08.11 | ₩1,352 | ₩1,373 | ₩1,322 | ₩1,373 | +1.55% | 16.6만 |
|---|
| 2026.08.10 | ₩1,315 | ₩1,361 | ₩1,307 | ₩1,355 | +3.04% | 20.5만 |
|---|
| 2026.08.07 | ₩1,379 | ₩1,379 | ₩1,298 | ₩1,315 | -4.64% | 16.3만 |
|---|
| 2026.08.06 | ₩1,324 | ₩1,375 | ₩1,270 | ₩1,367 | +3.25% | 36.1만 |
|---|
| 2026.08.05 | ₩1,290 | ₩1,315 | ₩1,281 | ₩1,306 | +1.24% | 13.5만 |
|---|
| 2026.08.04 | ₩1,215 | ₩1,296 | ₩1,215 | ₩1,290 | +6.17% | 16.1만 |
|---|
| 2026.08.03 | ₩1,185 | ₩1,255 | ₩1,166 | ₩1,221 | +3.04% | 29.2만 |
|---|
| 2026.07.31 | ₩1,104 | ₩1,187 | ₩1,102 | ₩1,185 | +7.34% | 17.9만 |
|---|
| 2026.07.30 | ₩1,021 | ₩1,134 | ₩1,021 | ₩1,094 | +7.15% | 21.3만 |
|---|
| 2026.07.29 | ₩1,197 | ₩1,225 | ₩1,012 | ₩1,081 | -9.69% | 50.6만 |
|---|
| 2026.07.28 | ₩1,256 | ₩1,256 | ₩1,175 | ₩1,190 | -5.25% | 18.1만 |
|---|
| 2026.07.27 | ₩1,298 | ₩1,319 | ₩1,248 | ₩1,256 | -3.24% | 12.3만 |
|---|
| 2026.07.24 | ₩1,280 | ₩1,311 | ₩1,259 | ₩1,286 | +0.47% | 9.6만 |
|---|
| 2026.07.23 | ₩1,282 | ₩1,318 | ₩1,265 | ₩1,299 | +1.33% | 13.1만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,306 | ₩1,228 | ₩1,282 | +1.67% | 16.9만 |
|---|
| 2026.07.21 | ₩1,215 | ₩1,257 | ₩1,190 | ₩1,244 | +2.39% | 14만 |
|---|
| 2026.07.20 | ₩1,310 | ₩1,310 | ₩1,224 | ₩1,236 | -5.65% | 7.6만 |
|---|
| 2026.07.16 | ₩1,327 | ₩1,329 | ₩1,271 | ₩1,315 | -0.90% | 10.2만 |
|---|
| 2026.07.15 | ₩1,240 | ₩1,345 | ₩1,240 | ₩1,327 | +7.02% | 11.9만 |
|---|
| 2026.07.14 | ₩1,265 | ₩1,291 | ₩1,190 | ₩1,236 | -2.29% | 24만 |
|---|
| 2026.07.13 | ₩1,363 | ₩1,389 | ₩1,274 | ₩1,276 | -6.38% | 17.9만 |
|---|
| 2026.07.10 | ₩1,322 | ₩1,400 | ₩1,322 | ₩1,363 | +3.10% | 16.2만 |
|---|
| 2026.07.09 | ₩1,329 | ₩1,347 | ₩1,277 | ₩1,322 | -0.53% | 10만 |
|---|
| 2026.07.08 | ₩1,350 | ₩1,378 | ₩1,279 | ₩1,329 | -1.56% | 21.1만 |
|---|
| 2026.07.07 | ₩1,352 | ₩1,410 | ₩1,318 | ₩1,348 | -0.30% | 14만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,420 | ₩1,319 | ₩1,365 | -3.87% | 13만 |
|---|
| 2026.07.03 | ₩1,389 | ₩1,389 | ₩1,294 | ₩1,379 | -0.72% | 18.4만 |
|---|
| 2026.07.02 | ₩1,396 | ₩1,407 | ₩1,264 | ₩1,340 | -4.01% | 25.4만 |
|---|
| 2026.07.01 | ₩1,359 | ₩1,428 | ₩1,336 | ₩1,384 | +1.84% | 20.6만 |
|---|
| 2026.06.30 | ₩1,413 | ₩1,440 | ₩1,348 | ₩1,371 | -2.97% | 20.9만 |
|---|
| 2026.06.29 | ₩1,201 | ₩1,453 | ₩1,201 | ₩1,435 | +19.48% | 41만 |
|---|
| 2026.06.26 | ₩1,360 | ₩1,360 | ₩1,204 | ₩1,226 | -9.85% | 33.7만 |
|---|
| 2026.06.25 | ₩1,349 | ₩1,400 | ₩1,313 | ₩1,325 | -1.78% | 18.6만 |
|---|
| 2026.06.24 | ₩1,281 | ₩1,348 | ₩1,277 | ₩1,348 | +5.23% | 39만 |
|---|
| 2026.06.23 | ₩1,394 | ₩1,435 | ₩1,286 | ₩1,295 | -7.10% | 43.7만 |
|---|
| 2026.06.22 | ₩1,504 | ₩1,504 | ₩1,389 | ₩1,419 | -5.65% | 35.7만 |
|---|
| 2026.06.19 | ₩1,574 | ₩1,600 | ₩1,455 | ₩1,486 | -5.59% | 43.7만 |
|---|
| 2026.06.18 | ₩1,639 | ₩1,690 | ₩1,565 | ₩1,571 | -4.15% | 49.2만 |
|---|
| 2026.06.17 | ₩1,600 | ₩1,692 | ₩1,569 | ₩1,639 | +2.44% | 13.1만 |
|---|
| 2026.06.16 | ₩1,590 | ₩1,639 | ₩1,572 | ₩1,600 | +0.63% | 15.9만 |
|---|
| 2026.06.15 | ₩1,648 | ₩1,691 | ₩1,590 | ₩1,590 | -3.52% | 25.1만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,700 | ₩1,600 | ₩1,621 | +1.31% | 31.2만 |
|---|
| 2026.06.11 | ₩1,600 | ₩1,650 | ₩1,524 | ₩1,595 | -0.31% | 28.5만 |
|---|
| 2026.06.10 | ₩1,520 | ₩1,630 | ₩1,480 | ₩1,600 | +5.26% | 1.2천 |
|---|
| 2026.06.09 | ₩1,490 | ₩1,600 | ₩1,490 | ₩1,519 | +1.95% | 26.9만 |
|---|
| 2026.06.08 | ₩1,570 | ₩1,574 | ₩1,479 | ₩1,490 | -5.10% | 31.4만 |
|---|
| 2026.06.05 | ₩1,597 | ₩1,615 | ₩1,561 | ₩1,606 | +0.56% | 20.6만 |
|---|
| 2026.06.04 | ₩1,571 | ₩1,728 | ₩1,505 | ₩1,597 | +1.65% | 40.6만 |
|---|
| 2026.06.02 | ₩1,652 | ₩1,652 | ₩1,566 | ₩1,601 | -3.09% | 39만 |
|---|
| 2026.06.01 | ₩1,680 | ₩1,687 | ₩1,610 | ₩1,652 | -1.67% | 61.2만 |
|---|
| 2026.05.29 | ₩1,780 | ₩1,796 | ₩1,667 | ₩1,712 | -3.82% | 44.6만 |
|---|
| 2026.05.28 | ₩1,828 | ₩1,853 | ₩1,701 | ₩1,771 | -3.12% | 59.6만 |
|---|
| 2026.05.27 | ₩1,906 | ₩1,919 | ₩1,816 | ₩1,839 | -3.52% | 55.9만 |
|---|
| 2026.05.26 | ₩2,090 | ₩2,100 | ₩1,899 | ₩1,906 | -8.80% | 77.8만 |
|---|
| 2026.05.22 | ₩2,030 | ₩2,085 | ₩2,025 | ₩2,060 | +1.48% | 32.3만 |
|---|
| 2026.05.21 | ₩1,997 | ₩2,135 | ₩1,997 | ₩2,010 | +0.65% | 82.5만 |
|---|
| 2026.05.20 | ₩1,994 | ₩2,085 | ₩1,950 | ₩1,991 | -0.15% | 44.3만 |
|---|
| 2026.05.19 | ₩2,045 | ₩2,060 | ₩1,951 | ₩1,994 | -2.49% | 50.7만 |
|---|
| 2026.05.18 | ₩2,000 | ₩2,195 | ₩1,897 | ₩2,025 | +1.25% | 76.5만 |
|---|
| 2026.05.15 | ₩2,095 | ₩2,145 | ₩1,996 | ₩2,015 | -3.82% | 86.2만 |
|---|
| 2026.05.14 | ₩2,220 | ₩2,245 | ₩2,070 | ₩2,095 | -5.63% | 67만 |
|---|
| 2026.05.13 | ₩2,270 | ₩2,390 | ₩2,160 | ₩2,210 | -2.64% | 147.8만 |
|---|
| 2026.05.12 | ₩2,120 | ₩2,545 | ₩2,025 | ₩2,270 | +7.08% | 457.9만 |
|---|
| 2026.05.11 | ₩2,155 | ₩2,155 | ₩2,040 | ₩2,100 | -2.55% | 65만 |
|---|
| 2026.05.08 | ₩2,165 | ₩2,180 | ₩2,105 | ₩2,160 | -0.23% | 51.1만 |
|---|
| 2026.05.07 | ₩2,220 | ₩2,230 | ₩2,100 | ₩2,165 | -2.48% | 77.5만 |
|---|
| 2026.05.06 | ₩2,285 | ₩2,305 | ₩2,210 | ₩2,230 | -2.41% | 91.5만 |
|---|
| 2026.05.04 | ₩2,465 | ₩2,485 | ₩2,295 | ₩2,320 | -5.88% | 135.6만 |
|---|
| 2026.04.30 | ₩2,510 | ₩2,530 | ₩2,420 | ₩2,435 | -2.99% | 39.5만 |
|---|
| 2026.04.29 | ₩2,500 | ₩2,515 | ₩2,455 | ₩2,490 | -0.40% | 35.7만 |
|---|
| 2026.04.28 | ₩2,600 | ₩2,600 | ₩2,480 | ₩2,500 | -3.85% | 54.4만 |
|---|
| 2026.04.27 | ₩2,560 | ₩2,605 | ₩2,505 | ₩2,595 | +1.37% | 59.6만 |
|---|
| 2026.04.24 | ₩2,480 | ₩2,625 | ₩2,475 | ₩2,530 | +2.02% | 101.5만 |
|---|
| 2026.04.23 | ₩2,435 | ₩2,495 | ₩2,430 | ₩2,475 | +1.64% | 55.8만 |
|---|
| 2026.04.22 | ₩2,420 | ₩2,425 | ₩2,345 | ₩2,425 | +0.21% | 36만 |
|---|
| 2026.04.21 | ₩2,510 | ₩2,535 | ₩2,395 | ₩2,420 | -3.59% | 52.7만 |
|---|
| 2026.04.20 | ₩2,525 | ₩2,540 | ₩2,440 | ₩2,450 | -2.97% | 39.1만 |
|---|
| 2026.04.17 | ₩2,480 | ₩2,550 | ₩2,455 | ₩2,520 | +1.61% | 33.1만 |
|---|
| 2026.04.16 | ₩2,470 | ₩2,530 | ₩2,470 | ₩2,480 | +0.40% | 42.9만 |
|---|
| 2026.04.15 | ₩2,455 | ₩2,495 | ₩2,450 | ₩2,470 | +0.61% | 43.5만 |
|---|
| 2026.04.14 | ₩2,450 | ₩2,485 | ₩2,315 | ₩2,435 | -0.61% | 88.1만 |
|---|
| 2026.04.13 | ₩2,435 | ₩2,445 | ₩2,390 | ₩2,405 | -1.23% | 24.1만 |
|---|
| 2026.04.10 | ₩2,375 | ₩2,475 | ₩2,375 | ₩2,450 | +3.16% | 33.9만 |
|---|
| 2026.04.09 | ₩2,460 | ₩2,460 | ₩2,340 | ₩2,355 | -4.27% | 32.5만 |
|---|
| 2026.04.08 | ₩2,380 | ₩2,455 | ₩2,380 | ₩2,455 | +3.15% | 40.6만 |
|---|
| 2026.04.07 | ₩2,400 | ₩2,450 | ₩2,285 | ₩2,310 | -3.75% | 51.2만 |
|---|
| 2026.04.06 | ₩2,455 | ₩2,470 | ₩2,345 | ₩2,380 | -3.05% | 45.4만 |
|---|
| 2026.04.03 | ₩2,530 | ₩2,550 | ₩2,425 | ₩2,450 | -3.16% | 70.3만 |
|---|
| 2026.04.02 | ₩2,750 | ₩2,895 | ₩2,450 | ₩2,480 | -9.82% | 146.7만 |
|---|
| 2026.04.01 | ₩2,570 | ₩2,775 | ₩2,545 | ₩2,710 | +5.45% | 208.3만 |
|---|
| 2026.03.31 | ₩2,525 | ₩2,590 | ₩2,455 | ₩2,495 | -1.19% | 46.5만 |
|---|
| 2026.03.30 | ₩2,435 | ₩2,635 | ₩2,430 | ₩2,565 | +5.34% | 54.5만 |
|---|
| 2026.03.27 | ₩2,450 | ₩2,630 | ₩2,430 | ₩2,590 | +5.71% | 63.7만 |
|---|
| 2026.03.26 | ₩2,600 | ₩2,690 | ₩2,470 | ₩2,495 | -4.04% | 127.5만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,600 | ₩2,510 | ₩2,600 | +3.59% | 36.2만 |
|---|
| 2026.03.24 | ₩2,540 | ₩2,540 | ₩2,390 | ₩2,495 | -1.77% | 29만 |
|---|
| 2026.03.23 | ₩2,580 | ₩2,580 | ₩2,410 | ₩2,440 | -5.43% | 56.9만 |
|---|
| 2026.03.20 | ₩2,610 | ₩2,685 | ₩2,580 | ₩2,635 | +0.96% | 52.6만 |
|---|
| 2026.03.19 | ₩2,685 | ₩2,705 | ₩2,585 | ₩2,595 | -3.35% | 59.8만 |
|---|
| 2026.03.18 | ₩2,745 | ₩2,777 | ₩2,715 | ₩2,750 | +0.18% | 38.7만 |
|---|
| 2026.03.17 | ₩2,710 | ₩2,775 | ₩2,695 | ₩2,695 | -0.55% | 53.1만 |
|---|
| 2026.03.16 | ₩2,740 | ₩2,750 | ₩2,635 | ₩2,680 | -2.19% | 55만 |
|---|
| 2026.03.13 | ₩2,695 | ₩2,780 | ₩2,650 | ₩2,740 | +1.67% | 34.1만 |
|---|
| 2026.03.12 | ₩2,730 | ₩2,835 | ₩2,725 | ₩2,785 | +2.01% | 68.5만 |
|---|
| 2026.03.11 | ₩2,815 | ₩2,840 | ₩2,685 | ₩2,725 | -3.20% | 64.6만 |
|---|
| 2026.03.10 | ₩2,750 | ₩2,820 | ₩2,700 | ₩2,765 | +0.55% | 57.9만 |
|---|
| 2026.03.09 | ₩2,660 | ₩2,750 | ₩2,555 | ₩2,650 | -0.38% | 70.5만 |
|---|
| 2026.03.06 | ₩2,690 | ₩2,830 | ₩2,580 | ₩2,790 | +3.72% | 78.9만 |
|---|
| 2026.03.05 | ₩2,570 | ₩2,720 | ₩2,550 | ₩2,700 | +5.06% | 115.6만 |
|---|
| 2026.03.04 | ₩2,830 | ₩2,830 | ₩2,395 | ₩2,395 | -15.37% | 166.5만 |
|---|
| 2026.03.03 | ₩3,000 | ₩3,135 | ₩2,830 | ₩2,890 | -3.67% | 126.5만 |
|---|
| 2026.02.27 | ₩3,180 | ₩3,185 | ₩2,995 | ₩3,115 | -2.04% | 71.9만 |
|---|
| 2026.02.26 | ₩3,270 | ₩3,275 | ₩3,160 | ₩3,190 | -2.45% | 63만 |
|---|
| 2026.02.25 | ₩3,230 | ₩3,315 | ₩3,150 | ₩3,245 | +0.46% | 87만 |
|---|
| 2026.02.24 | ₩3,240 | ₩3,270 | ₩3,130 | ₩3,215 | -0.77% | 51만 |
|---|
| 2026.02.23 | ₩3,180 | ₩3,255 | ₩3,100 | ₩3,205 | +0.79% | 104만 |
|---|
| 2026.02.20 | ₩3,365 | ₩3,395 | ₩3,100 | ₩3,170 | -5.79% | 133.7만 |
|---|
| 2026.02.19 | ₩3,185 | ₩3,410 | ₩3,145 | ₩3,375 | +5.97% | 106.3만 |
|---|
| 2026.02.13 | ₩3,245 | ₩3,295 | ₩3,160 | ₩3,180 | -2.00% | 77.4만 |
|---|
| 2026.02.12 | ₩3,310 | ₩3,475 | ₩3,225 | ₩3,315 | +0.15% | 111.5만 |
|---|
| 2026.02.11 | ₩3,280 | ₩3,385 | ₩3,240 | ₩3,280 | 0.00% | 76.5만 |
|---|
| 2026.02.10 | ₩3,410 | ₩3,455 | ₩3,170 | ₩3,280 | -3.81% | 78.4만 |
|---|
| 2026.02.09 | ₩3,325 | ₩3,395 | ₩3,275 | ₩3,385 | +1.80% | 72만 |
|---|
| 2026.02.06 | ₩3,350 | ₩3,370 | ₩3,170 | ₩3,255 | -2.84% | 97.8만 |
|---|
| 2026.02.05 | ₩3,365 | ₩3,750 | ₩3,355 | ₩3,420 | +1.63% | 335.1만 |
|---|
| 2026.02.04 | ₩3,530 | ₩3,580 | ₩3,335 | ₩3,395 | -3.82% | 137.9만 |
|---|
| 2026.02.03 | ₩3,600 | ₩3,600 | ₩3,485 | ₩3,535 | -1.81% | 89.4만 |
|---|
| 2026.02.02 | ₩3,580 | ₩3,750 | ₩3,360 | ₩3,445 | -3.77% | 157.7만 |
|---|
| 2026.01.30 | ₩3,830 | ₩3,925 | ₩3,635 | ₩3,650 | -4.70% | 194.1만 |
|---|
| 2026.01.29 | ₩3,890 | ₩4,070 | ₩3,715 | ₩3,830 | -1.54% | 403.8만 |
|---|
| 2026.01.28 | ₩3,950 | ₩3,950 | ₩3,700 | ₩3,720 | -5.82% | 262.8만 |
|---|
| 2026.01.27 | ₩3,545 | ₩3,880 | ₩3,500 | ₩3,880 | +9.45% | 408만 |
|---|
| 2026.01.26 | ₩3,470 | ₩3,650 | ₩3,450 | ₩3,510 | +1.15% | 168.3만 |
|---|
| 2026.01.23 | ₩3,460 | ₩3,565 | ₩3,430 | ₩3,470 | +0.29% | 136.5만 |
|---|
| 2026.01.22 | ₩3,775 | ₩3,970 | ₩3,415 | ₩3,475 | -7.95% | 301.8만 |
|---|
| 2026.01.21 | ₩3,715 | ₩3,820 | ₩3,630 | ₩3,660 | -1.48% | 198.2만 |
|---|
| 2026.01.20 | ₩4,100 | ₩4,100 | ₩3,770 | ₩3,815 | -6.95% | 279.8만 |
|---|
| 2026.01.19 | ₩3,680 | ₩4,085 | ₩3,670 | ₩3,975 | +8.02% | 471만 |
|---|
| 2026.01.16 | ₩3,775 | ₩3,935 | ₩3,655 | ₩3,660 | -3.05% | 268.6만 |
|---|
| 2026.01.15 | ₩3,650 | ₩3,910 | ₩3,545 | ₩3,800 | +4.11% | 508.9만 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,090 | ₩3,605 | ₩3,740 | -6.50% | 603.7만 |
|---|
| 2026.01.13 | ₩4,265 | ₩5,000 | ₩4,115 | ₩4,130 | -3.17% | 2048.3만 |
|---|
| 2026.01.12 | ₩3,965 | ₩4,590 | ₩3,850 | ₩4,180 | +5.42% | 1287.7만 |
|---|
| 2026.01.09 | ₩3,290 | ₩3,885 | ₩3,240 | ₩3,785 | +15.05% | 927.9만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,450 | ₩3,120 | ₩3,290 | +3.95% | 286.3만 |
|---|
| 2026.01.07 | ₩3,330 | ₩3,335 | ₩3,125 | ₩3,145 | -5.56% | 171.5만 |
|---|
| 2026.01.06 | ₩3,330 | ₩3,500 | ₩3,210 | ₩3,320 | -0.30% | 354만 |
|---|
| 2026.01.05 | ₩3,030 | ₩3,540 | ₩2,920 | ₩3,330 | +9.90% | 1180.9만 |
|---|
| 2026.01.02 | ₩2,935 | ₩3,040 | ₩2,815 | ₩2,970 | +1.19% | 376.2만 |
|---|
| 2025.12.30 | ₩2,600 | ₩3,140 | ₩2,545 | ₩2,935 | +12.88% | 1615.4만 |
|---|
| 2025.12.29 | ₩2,350 | ₩2,535 | ₩2,350 | ₩2,525 | +7.45% | 166.2만 |
|---|
| 2025.12.26 | ₩2,300 | ₩2,405 | ₩2,250 | ₩2,340 | +1.74% | 92.9만 |
|---|
| 2025.12.24 | ₩2,370 | ₩2,370 | ₩2,180 | ₩2,300 | -2.95% | 118.1만 |
|---|
| 2025.12.23 | ₩2,520 | ₩2,520 | ₩2,345 | ₩2,370 | -5.95% | 106.1만 |
|---|
| 2025.12.22 | ₩2,505 | ₩2,555 | ₩2,475 | ₩2,510 | +0.20% | 114.7만 |
|---|
| 2025.12.19 | ₩2,505 | ₩2,570 | ₩2,415 | ₩2,465 | -1.60% | 116.3만 |
|---|
| 2025.12.18 | ₩2,480 | ₩2,560 | ₩2,420 | ₩2,470 | -0.40% | 143.9만 |
|---|
| 2025.12.17 | ₩2,510 | ₩2,670 | ₩2,460 | ₩2,475 | -1.39% | 346.1만 |
|---|
| 2025.12.16 | ₩2,660 | ₩2,660 | ₩2,455 | ₩2,475 | -6.95% | 180.7만 |
|---|
| 2025.12.15 | ₩2,560 | ₩2,670 | ₩2,495 | ₩2,650 | +3.52% | 322.5만 |
|---|
| 2025.12.12 | ₩2,470 | ₩2,760 | ₩2,385 | ₩2,625 | +6.28% | 609.6만 |
|---|
| 2025.12.11 | ₩2,375 | ₩2,500 | ₩2,280 | ₩2,430 | +2.32% | 226.6만 |
|---|
| 2025.12.10 | ₩2,285 | ₩2,350 | ₩2,260 | ₩2,320 | +1.53% | 91.1만 |
|---|
| 2025.12.09 | ₩2,330 | ₩2,335 | ₩2,250 | ₩2,265 | -2.79% | 128.3만 |
|---|
| 2025.12.08 | ₩2,340 | ₩2,380 | ₩2,270 | ₩2,330 | -0.43% | 123.1만 |
|---|
| 2025.12.05 | ₩2,420 | ₩2,465 | ₩2,340 | ₩2,340 | -3.31% | 140만 |
|---|
| 2025.12.04 | ₩2,540 | ₩2,650 | ₩2,360 | ₩2,385 | -6.10% | 436.6만 |
|---|
| 2025.12.03 | ₩2,710 | ₩2,710 | ₩2,460 | ₩2,510 | -7.38% | 501.1만 |
|---|
| 2025.12.02 | ₩2,645 | ₩2,645 | ₩2,415 | ₩2,565 | -3.02% | 624.8만 |
|---|
| 2025.12.01 | ₩2,355 | ₩2,535 | ₩2,325 | ₩2,465 | +4.67% | 628만 |
|---|
| 2025.11.28 | ₩2,090 | ₩2,275 | ₩2,090 | ₩2,270 | +8.61% | 403.8만 |
|---|
| 2025.11.27 | ₩2,095 | ₩2,195 | ₩2,035 | ₩2,060 | -1.67% | 196.6만 |
|---|
| 2025.11.26 | ₩2,230 | ₩2,250 | ₩2,050 | ₩2,080 | -6.73% | 204.5만 |
|---|
| 2025.11.25 | ₩2,165 | ₩2,350 | ₩2,150 | ₩2,215 | +2.31% | 400.1만 |
|---|
| 2025.11.24 | ₩2,015 | ₩2,215 | ₩1,977 | ₩2,185 | +8.44% | 243.1만 |
|---|
| 2025.11.21 | ₩1,940 | ₩2,020 | ₩1,940 | ₩2,000 | +3.09% | 91.9만 |
|---|
| 2025.11.20 | ₩2,040 | ₩2,090 | ₩2,005 | ₩2,005 | -1.72% | 119.7만 |
|---|
| 2025.11.19 | ₩2,145 | ₩2,150 | ₩2,010 | ₩2,010 | -6.29% | 148.1만 |
|---|
| 2025.11.18 | ₩2,225 | ₩2,225 | ₩2,090 | ₩2,140 | -3.82% | 173.8만 |
|---|
| 2025.11.17 | ₩2,270 | ₩2,300 | ₩2,225 | ₩2,225 | -1.98% | 176.7만 |
|---|
| 2025.11.14 | ₩2,350 | ₩2,350 | ₩2,225 | ₩2,270 | -3.40% | 369.1만 |
|---|
| 2025.11.13 | ₩2,235 | ₩2,705 | ₩2,195 | ₩2,385 | +6.71% | 3379.2만 |
|---|
| 2025.11.12 | ₩2,205 | ₩2,235 | ₩2,140 | ₩2,225 | +0.91% | 114만 |
|---|
| 2025.11.11 | ₩2,170 | ₩2,260 | ₩2,125 | ₩2,170 | 0.00% | 177.6만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,255 | ₩2,085 | ₩2,170 | -3.56% | 212.6만 |
|---|
| 2025.11.07 | ₩2,245 | ₩2,630 | ₩2,160 | ₩2,230 | -0.67% | 1336.7만 |
|---|
| 2025.11.06 | ₩2,175 | ₩2,360 | ₩2,155 | ₩2,230 | +2.53% | 451.2만 |
|---|
| 2025.11.05 | ₩2,060 | ₩2,250 | ₩1,980 | ₩2,155 | +4.61% | 156.3만 |
|---|
| 2025.11.04 | ₩2,155 | ₩2,170 | ₩2,055 | ₩2,115 | -1.86% | 115.1만 |
|---|
| 2025.11.03 | ₩2,230 | ₩2,325 | ₩2,120 | ₩2,145 | -3.81% | 296.1만 |
|---|
| 2025.10.31 | ₩2,090 | ₩2,220 | ₩2,060 | ₩2,185 | +4.55% | 243.9만 |
|---|
| 2025.10.30 | ₩2,100 | ₩2,100 | ₩2,010 | ₩2,010 | -4.29% | 97.3만 |
|---|
| 2025.10.29 | ₩2,135 | ₩2,150 | ₩2,060 | ₩2,100 | -1.64% | 127.1만 |
|---|
| 2025.10.28 | ₩2,085 | ₩2,425 | ₩2,060 | ₩2,140 | +2.64% | 861.2만 |
|---|
| 2025.10.27 | ₩2,060 | ₩2,090 | ₩2,000 | ₩2,030 | -1.46% | 112.4만 |
|---|
| 2025.10.24 | ₩2,160 | ₩2,215 | ₩2,000 | ₩2,060 | -4.63% | 230만 |
|---|
| 2025.10.23 | ₩2,135 | ₩2,450 | ₩2,075 | ₩2,180 | +2.11% | 867.5만 |
|---|
| 2025.10.22 | ₩1,895 | ₩2,170 | ₩1,893 | ₩2,100 | +10.82% | 697.8만 |
|---|
| 2025.10.21 | ₩2,020 | ₩2,210 | ₩1,864 | ₩1,880 | -6.93% | 691만 |
|---|
| 2025.10.20 | ₩1,860 | ₩1,868 | ₩1,800 | ₩1,855 | -0.27% | 33.5만 |
|---|
| 2025.10.17 | ₩1,945 | ₩1,945 | ₩1,836 | ₩1,867 | -4.01% | 70.3만 |
|---|
| 2025.10.16 | ₩1,885 | ₩1,960 | ₩1,864 | ₩1,945 | +3.18% | 127만 |
|---|
| 2025.10.15 | ₩1,860 | ₩1,890 | ₩1,817 | ₩1,884 | +1.29% | 62.1만 |
|---|
| 2025.10.14 | ₩1,930 | ₩1,930 | ₩1,797 | ₩1,815 | -5.96% | 97.4만 |
|---|
| 2025.10.13 | ₩1,805 | ₩1,870 | ₩1,774 | ₩1,858 | +2.94% | 54.1만 |
|---|
| 2025.10.10 | ₩1,804 | ₩1,846 | ₩1,769 | ₩1,824 | +1.11% | 46.6만 |
|---|