시장 데이터를 불러오는 중
전체 종목
동국생명과학 과거 주가
303810.KQ · KOSDAQ
주요 제품·사업: 조영제 완제 및 원료, 의료기기 유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
303810.KQ · KOSDAQ
주요 제품·사업: 조영제 완제 및 원료, 의료기기 유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,740 | ₩2,780 | ₩2,650 | ₩2,650 | -3.28% | 77만 |
| 2026.10.07 | ₩2,810 | ₩2,880 | ₩2,745 | ₩2,750 | -2.14% | 106만 |
| 2026.10.06 | ₩2,780 | ₩2,860 | ₩2,760 | ₩2,805 | +0.90% | 93.3만 |
| 2026.10.02 | ₩2,850 | ₩2,935 | ₩2,740 | ₩2,805 | -1.58% | 179.3만 |
| 2026.10.01 | ₩2,820 | ₩2,930 | ₩2,770 | ₩2,810 | -0.35% | 177.2만 |
| 2026.09.30 | ₩3,065 | ₩3,195 | ₩2,810 | ₩2,860 | -6.69% | 487.7만 |
| 2026.09.29 | ₩3,370 | ₩3,505 | ₩2,980 | ₩3,000 | -10.98% | 468.5만 |
| 2026.09.28 | ₩2,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,810 |
| ₩3,425 |
| +21.02% |
| 3329.8만 |
| 2026.09.23 | ₩3,210 | ₩3,275 | ₩2,735 | ₩2,800 | -12.77% | 1324.5만 |
|---|
| 2026.09.22 | ₩2,335 | ₩3,035 | ₩2,330 | ₩3,035 | +29.98% | 1428.7만 |
|---|
| 2026.09.21 | ₩2,340 | ₩2,375 | ₩2,315 | ₩2,335 | -0.21% | 7.1만 |
|---|
| 2026.09.18 | ₩2,325 | ₩2,335 | ₩2,295 | ₩2,320 | -0.22% | 1.8만 |
|---|
| 2026.09.17 | ₩2,310 | ₩2,340 | ₩2,295 | ₩2,310 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩2,255 | ₩2,325 | ₩2,240 | ₩2,310 | +2.44% | 6.5만 |
|---|
| 2026.09.15 | ₩2,200 | ₩2,265 | ₩2,180 | ₩2,260 | +2.73% | 4.1만 |
|---|
| 2026.09.14 | ₩2,215 | ₩2,230 | ₩2,190 | ₩2,200 | -0.68% | 3.1만 |
|---|
| 2026.09.11 | ₩2,215 | ₩2,220 | ₩2,190 | ₩2,220 | +0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩2,225 | ₩2,235 | ₩2,185 | ₩2,215 | -0.45% | 3.4만 |
|---|
| 2026.09.09 | ₩2,240 | ₩2,270 | ₩2,215 | ₩2,245 | +0.22% | 3.1만 |
|---|
| 2026.09.08 | ₩2,255 | ₩2,280 | ₩2,245 | ₩2,245 | -0.44% | 2.7만 |
|---|
| 2026.09.07 | ₩2,280 | ₩2,295 | ₩2,255 | ₩2,265 | -0.66% | 2.7만 |
|---|
| 2026.09.04 | ₩2,300 | ₩2,300 | ₩2,260 | ₩2,280 | -0.87% | 3.4만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,315 | ₩2,250 | ₩2,285 | +0.22% | 4.4만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,300 | ₩2,255 | ₩2,280 | 0.00% | 3.2만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,315 | ₩2,275 | ₩2,290 | -0.22% | 2.4만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,300 | ₩2,220 | ₩2,295 | +0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,305 | ₩2,235 | ₩2,280 | 0.00% | 3.5만 |
|---|
| 2026.08.27 | ₩2,295 | ₩2,300 | ₩2,240 | ₩2,240 | -2.40% | 4.6만 |
|---|
| 2026.08.26 | ₩2,260 | ₩2,320 | ₩2,250 | ₩2,295 | +1.55% | 5.7만 |
|---|
| 2026.08.25 | ₩2,240 | ₩2,260 | ₩2,205 | ₩2,245 | +0.22% | 6.2만 |
|---|
| 2026.08.24 | ₩2,210 | ₩2,275 | ₩2,195 | ₩2,240 | +1.36% | 6.9만 |
|---|
| 2026.08.21 | ₩2,230 | ₩2,235 | ₩2,185 | ₩2,200 | -1.35% | 3.9만 |
|---|
| 2026.08.20 | ₩2,210 | ₩2,250 | ₩2,210 | ₩2,230 | +0.90% | 5만 |
|---|
| 2026.08.19 | ₩2,215 | ₩2,230 | ₩2,185 | ₩2,210 | -0.23% | 8.9만 |
|---|
| 2026.08.18 | ₩2,345 | ₩2,345 | ₩2,220 | ₩2,235 | -4.69% | 16.2만 |
|---|
| 2026.08.14 | ₩2,410 | ₩2,455 | ₩2,355 | ₩2,370 | -1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩2,500 | ₩2,515 | ₩2,400 | ₩2,400 | -4.00% | 12.6만 |
|---|
| 2026.08.12 | ₩2,545 | ₩2,545 | ₩2,475 | ₩2,500 | -1.77% | 5.8만 |
|---|
| 2026.08.11 | ₩2,515 | ₩2,585 | ₩2,500 | ₩2,545 | +1.19% | 10.7만 |
|---|
| 2026.08.10 | ₩2,460 | ₩2,555 | ₩2,460 | ₩2,500 | +1.63% | 11.7만 |
|---|
| 2026.08.07 | ₩2,410 | ₩2,520 | ₩2,375 | ₩2,455 | +1.87% | 11.5만 |
|---|
| 2026.08.06 | ₩2,445 | ₩2,460 | ₩2,375 | ₩2,400 | -1.84% | 12.9만 |
|---|
| 2026.08.05 | ₩2,440 | ₩2,475 | ₩2,400 | ₩2,445 | +0.20% | 7.5만 |
|---|
| 2026.08.04 | ₩2,365 | ₩2,440 | ₩2,365 | ₩2,435 | +2.96% | 4.1만 |
|---|
| 2026.08.03 | ₩2,400 | ₩2,415 | ₩2,340 | ₩2,405 | +0.21% | 2.6만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,410 | ₩2,275 | ₩2,400 | +5.49% | 4.6만 |
|---|
| 2026.07.30 | ₩2,160 | ₩2,320 | ₩2,160 | ₩2,290 | +6.02% | 8만 |
|---|
| 2026.07.29 | ₩2,345 | ₩2,395 | ₩2,155 | ₩2,315 | -1.28% | 6.2만 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,405 | ₩2,295 | ₩2,345 | -2.49% | 3.8만 |
|---|
| 2026.07.27 | ₩2,395 | ₩2,430 | ₩2,380 | ₩2,410 | +0.63% | 1.3만 |
|---|
| 2026.07.24 | ₩2,395 | ₩2,440 | ₩2,365 | ₩2,395 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩2,365 | ₩2,400 | ₩2,320 | ₩2,395 | +1.27% | 2.6만 |
|---|
| 2026.07.22 | ₩2,335 | ₩2,375 | ₩2,290 | ₩2,330 | -0.21% | 2.6만 |
|---|
| 2026.07.21 | ₩2,250 | ₩2,335 | ₩2,240 | ₩2,335 | +3.78% | 1.9만 |
|---|
| 2026.07.20 | ₩2,365 | ₩2,385 | ₩2,245 | ₩2,305 | -2.54% | 2.4만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,400 | ₩2,300 | ₩2,370 | -0.42% | 5.2만 |
|---|
| 2026.07.15 | ₩2,335 | ₩2,390 | ₩2,335 | ₩2,380 | +1.93% | 2.8만 |
|---|
| 2026.07.14 | ₩2,355 | ₩2,380 | ₩2,245 | ₩2,320 | -1.49% | 18.9만 |
|---|
| 2026.07.13 | ₩2,450 | ₩2,500 | ₩2,345 | ₩2,370 | -3.27% | 4.4만 |
|---|
| 2026.07.10 | ₩2,420 | ₩2,505 | ₩2,420 | ₩2,470 | +2.07% | 3.3만 |
|---|
| 2026.07.09 | ₩2,385 | ₩2,470 | ₩2,375 | ₩2,420 | +1.47% | 2.4만 |
|---|
| 2026.07.08 | ₩2,445 | ₩2,515 | ₩2,360 | ₩2,400 | -1.84% | 4.1만 |
|---|
| 2026.07.07 | ₩2,435 | ₩2,530 | ₩2,435 | ₩2,480 | +1.85% | 3.2만 |
|---|
| 2026.07.06 | ₩2,465 | ₩2,540 | ₩2,465 | ₩2,490 | +1.01% | 2.2만 |
|---|
| 2026.07.03 | ₩2,470 | ₩2,510 | ₩2,380 | ₩2,450 | -0.81% | 5.6만 |
|---|
| 2026.07.02 | ₩2,490 | ₩2,530 | ₩2,445 | ₩2,470 | -0.80% | 2.3만 |
|---|
| 2026.07.01 | ₩2,470 | ₩2,575 | ₩2,410 | ₩2,545 | +3.04% | 3.7만 |
|---|
| 2026.06.30 | ₩2,530 | ₩2,575 | ₩2,470 | ₩2,470 | -2.37% | 3만 |
|---|
| 2026.06.29 | ₩2,275 | ₩2,545 | ₩2,275 | ₩2,530 | +11.21% | 3.2만 |
|---|
| 2026.06.26 | ₩2,455 | ₩2,495 | ₩2,290 | ₩2,355 | -4.07% | 10.3만 |
|---|
| 2026.06.25 | ₩2,500 | ₩2,685 | ₩2,455 | ₩2,455 | -1.80% | 5.7만 |
|---|
| 2026.06.24 | ₩2,520 | ₩2,555 | ₩2,435 | ₩2,460 | -2.38% | 5만 |
|---|
| 2026.06.23 | ₩2,655 | ₩2,675 | ₩2,535 | ₩2,540 | -4.33% | 16.4만 |
|---|
| 2026.06.22 | ₩2,735 | ₩2,765 | ₩2,630 | ₩2,675 | -2.19% | 10.2만 |
|---|
| 2026.06.19 | ₩2,850 | ₩2,915 | ₩2,735 | ₩2,735 | -4.04% | 6.4만 |
|---|
| 2026.06.18 | ₩2,935 | ₩2,935 | ₩2,850 | ₩2,870 | -2.21% | 4만 |
|---|
| 2026.06.17 | ₩2,915 | ₩2,940 | ₩2,880 | ₩2,935 | +0.69% | 3.4만 |
|---|
| 2026.06.16 | ₩2,935 | ₩2,950 | ₩2,860 | ₩2,915 | -0.68% | 4.5만 |
|---|
| 2026.06.15 | ₩2,915 | ₩2,945 | ₩2,855 | ₩2,930 | +0.51% | 6.3만 |
|---|
| 2026.06.12 | ₩2,825 | ₩2,910 | ₩2,825 | ₩2,900 | +2.65% | 5.2만 |
|---|
| 2026.06.11 | ₩2,695 | ₩2,880 | ₩2,665 | ₩2,825 | +4.82% | 4.4만 |
|---|
| 2026.06.10 | ₩2,730 | ₩2,800 | ₩2,675 | ₩2,695 | -1.28% | 12.2만 |
|---|
| 2026.06.09 | ₩2,650 | ₩2,870 | ₩2,650 | ₩2,785 | +5.09% | 5.1만 |
|---|
| 2026.06.08 | ₩2,770 | ₩2,770 | ₩2,615 | ₩2,670 | -3.61% | 22.2만 |
|---|
| 2026.06.05 | ₩2,855 | ₩2,890 | ₩2,800 | ₩2,805 | -1.75% | 3.6만 |
|---|
| 2026.06.04 | ₩2,865 | ₩2,935 | ₩2,820 | ₩2,890 | +0.87% | 6.3만 |
|---|
| 2026.06.02 | ₩2,800 | ₩2,875 | ₩2,720 | ₩2,865 | +2.32% | 15만 |
|---|
| 2026.06.01 | ₩2,865 | ₩2,935 | ₩2,780 | ₩2,825 | -1.40% | 15.8만 |
|---|
| 2026.05.29 | ₩2,935 | ₩2,970 | ₩2,820 | ₩2,885 | -1.70% | 14.1만 |
|---|
| 2026.05.28 | ₩2,920 | ₩2,990 | ₩2,835 | ₩2,945 | +0.86% | 13.7만 |
|---|
| 2026.05.27 | ₩3,015 | ₩3,045 | ₩2,965 | ₩2,975 | -1.33% | 14.2만 |
|---|
| 2026.05.26 | ₩3,140 | ₩3,150 | ₩3,020 | ₩3,045 | -3.03% | 13.3만 |
|---|
| 2026.05.22 | ₩3,050 | ₩3,140 | ₩3,035 | ₩3,100 | +1.64% | 7.7만 |
|---|
| 2026.05.21 | ₩3,010 | ₩3,050 | ₩2,990 | ₩3,030 | +0.66% | 15.4만 |
|---|
| 2026.05.20 | ₩3,080 | ₩3,080 | ₩2,895 | ₩2,980 | -3.25% | 19.3만 |
|---|
| 2026.05.19 | ₩3,040 | ₩3,135 | ₩3,025 | ₩3,025 | -0.49% | 8.9만 |
|---|
| 2026.05.18 | ₩3,100 | ₩3,125 | ₩3,030 | ₩3,040 | -1.94% | 12.7만 |
|---|
| 2026.05.15 | ₩3,135 | ₩3,200 | ₩3,090 | ₩3,100 | -1.12% | 19.6만 |
|---|
| 2026.05.14 | ₩3,155 | ₩3,180 | ₩3,105 | ₩3,130 | -0.79% | 11.1만 |
|---|
| 2026.05.13 | ₩3,160 | ₩3,170 | ₩3,100 | ₩3,130 | -0.95% | 8.6만 |
|---|
| 2026.05.12 | ₩3,240 | ₩3,255 | ₩3,100 | ₩3,180 | -1.85% | 32.4만 |
|---|
| 2026.05.11 | ₩3,315 | ₩3,315 | ₩3,220 | ₩3,220 | -2.87% | 24.4만 |
|---|
| 2026.05.08 | ₩3,290 | ₩3,320 | ₩3,250 | ₩3,300 | +0.30% | 14.5만 |
|---|
| 2026.05.07 | ₩3,315 | ₩3,340 | ₩3,295 | ₩3,315 | 0.00% | 8.9만 |
|---|
| 2026.05.06 | ₩3,400 | ₩3,400 | ₩3,325 | ₩3,325 | -2.21% | 15.3만 |
|---|
| 2026.05.04 | ₩3,475 | ₩3,490 | ₩3,415 | ₩3,415 | -1.73% | 13.4만 |
|---|
| 2026.04.30 | ₩3,520 | ₩3,520 | ₩3,435 | ₩3,460 | -1.70% | 10.6만 |
|---|
| 2026.04.29 | ₩3,545 | ₩3,545 | ₩3,450 | ₩3,500 | -1.27% | 8.5만 |
|---|
| 2026.04.28 | ₩3,530 | ₩3,540 | ₩3,490 | ₩3,490 | -1.13% | 10만 |
|---|
| 2026.04.27 | ₩3,570 | ₩3,620 | ₩3,500 | ₩3,545 | -0.70% | 21.7만 |
|---|
| 2026.04.24 | ₩3,450 | ₩3,570 | ₩3,425 | ₩3,570 | +3.48% | 26.9만 |
|---|
| 2026.04.23 | ₩3,430 | ₩3,455 | ₩3,385 | ₩3,450 | +0.58% | 11.5만 |
|---|
| 2026.04.22 | ₩3,430 | ₩3,440 | ₩3,400 | ₩3,425 | -0.15% | 11.3만 |
|---|
| 2026.04.21 | ₩3,470 | ₩3,480 | ₩3,425 | ₩3,435 | -1.01% | 14.5만 |
|---|
| 2026.04.20 | ₩3,470 | ₩3,520 | ₩3,445 | ₩3,470 | 0.00% | 11.5만 |
|---|
| 2026.04.17 | ₩3,490 | ₩3,515 | ₩3,425 | ₩3,445 | -1.29% | 20.8만 |
|---|
| 2026.04.16 | ₩3,435 | ₩3,535 | ₩3,425 | ₩3,490 | +1.60% | 16.2만 |
|---|
| 2026.04.15 | ₩3,470 | ₩3,470 | ₩3,380 | ₩3,425 | -1.30% | 22.4만 |
|---|
| 2026.04.14 | ₩3,340 | ₩3,440 | ₩3,335 | ₩3,430 | +2.69% | 19.6만 |
|---|
| 2026.04.13 | ₩3,270 | ₩3,330 | ₩3,240 | ₩3,320 | +1.53% | 9.3만 |
|---|
| 2026.04.10 | ₩3,280 | ₩3,320 | ₩3,255 | ₩3,300 | +0.61% | 13.6만 |
|---|
| 2026.04.09 | ₩3,305 | ₩3,340 | ₩3,245 | ₩3,275 | -0.91% | 15.3만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,310 | ₩3,250 | ₩3,310 | +0.61% | 15.1만 |
|---|
| 2026.04.07 | ₩3,330 | ₩3,375 | ₩3,210 | ₩3,225 | -3.15% | 30만 |
|---|
| 2026.04.06 | ₩3,330 | ₩3,410 | ₩3,290 | ₩3,310 | -0.60% | 32.3만 |
|---|
| 2026.04.03 | ₩3,375 | ₩3,415 | ₩3,295 | ₩3,300 | -2.22% | 35.5만 |
|---|
| 2026.04.02 | ₩3,690 | ₩3,690 | ₩3,325 | ₩3,330 | -9.76% | 107.2만 |
|---|
| 2026.04.01 | ₩3,430 | ₩4,045 | ₩3,390 | ₩3,725 | +8.60% | 712.4만 |
|---|
| 2026.03.31 | ₩3,310 | ₩3,490 | ₩3,310 | ₩3,400 | +2.72% | 24.1만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,400 | ₩3,320 | ₩3,320 | -0.90% | 9만 |
|---|
| 2026.03.27 | ₩3,370 | ₩3,425 | ₩3,305 | ₩3,415 | +1.34% | 10.7만 |
|---|
| 2026.03.26 | ₩3,325 | ₩3,440 | ₩3,305 | ₩3,385 | +1.80% | 18만 |
|---|
| 2026.03.25 | ₩3,325 | ₩3,355 | ₩3,295 | ₩3,355 | +0.90% | 8.5만 |
|---|
| 2026.03.24 | ₩3,275 | ₩3,280 | ₩3,215 | ₩3,280 | +0.15% | 7.3만 |
|---|
| 2026.03.23 | ₩3,330 | ₩3,330 | ₩3,210 | ₩3,210 | -3.60% | 19.2만 |
|---|
| 2026.03.20 | ₩3,350 | ₩3,395 | ₩3,305 | ₩3,360 | +0.30% | 10.9만 |
|---|
| 2026.03.19 | ₩3,360 | ₩3,360 | ₩3,310 | ₩3,315 | -1.34% | 14.5만 |
|---|
| 2026.03.18 | ₩3,410 | ₩3,435 | ₩3,360 | ₩3,390 | -0.59% | 13.3만 |
|---|
| 2026.03.17 | ₩3,415 | ₩3,435 | ₩3,390 | ₩3,390 | -0.73% | 9만 |
|---|
| 2026.03.16 | ₩3,435 | ₩3,460 | ₩3,370 | ₩3,380 | -1.60% | 10만 |
|---|
| 2026.03.13 | ₩3,400 | ₩3,480 | ₩3,375 | ₩3,450 | +1.47% | 6.3만 |
|---|
| 2026.03.12 | ₩3,425 | ₩3,490 | ₩3,415 | ₩3,460 | +1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩3,490 | ₩3,520 | ₩3,400 | ₩3,425 | -1.86% | 13.4만 |
|---|
| 2026.03.10 | ₩3,450 | ₩3,470 | ₩3,400 | ₩3,470 | +0.58% | 10.6만 |
|---|
| 2026.03.09 | ₩3,400 | ₩3,435 | ₩3,300 | ₩3,375 | -0.74% | 23.8만 |
|---|
| 2026.03.06 | ₩3,505 | ₩3,635 | ₩3,400 | ₩3,550 | +1.28% | 17.2만 |
|---|
| 2026.03.05 | ₩3,385 | ₩3,620 | ₩3,385 | ₩3,595 | +6.20% | 24.3만 |
|---|
| 2026.03.04 | ₩3,545 | ₩3,595 | ₩3,260 | ₩3,270 | -7.76% | 43.7만 |
|---|
| 2026.03.03 | ₩3,735 | ₩3,772 | ₩3,610 | ₩3,640 | -2.54% | 40.2만 |
|---|
| 2026.02.27 | ₩3,810 | ₩3,810 | ₩3,655 | ₩3,740 | -1.84% | 22.9만 |
|---|
| 2026.02.26 | ₩3,800 | ₩3,810 | ₩3,710 | ₩3,740 | -1.58% | 40.2만 |
|---|
| 2026.02.25 | ₩3,885 | ₩3,885 | ₩3,775 | ₩3,830 | -1.42% | 38.3만 |
|---|
| 2026.02.24 | ₩3,855 | ₩3,970 | ₩3,800 | ₩3,840 | -0.39% | 102.2만 |
|---|
| 2026.02.23 | ₩3,570 | ₩3,785 | ₩3,545 | ₩3,705 | +3.78% | 61.2만 |
|---|
| 2026.02.20 | ₩3,570 | ₩3,590 | ₩3,530 | ₩3,565 | -0.14% | 7.4만 |
|---|
| 2026.02.19 | ₩3,595 | ₩3,650 | ₩3,570 | ₩3,600 | +0.14% | 15.2만 |
|---|
| 2026.02.13 | ₩3,505 | ₩3,600 | ₩3,440 | ₩3,555 | +1.43% | 16.9만 |
|---|
| 2026.02.12 | ₩3,500 | ₩3,560 | ₩3,450 | ₩3,540 | +1.14% | 11.9만 |
|---|
| 2026.02.11 | ₩3,520 | ₩3,540 | ₩3,490 | ₩3,495 | -0.71% | 6.4만 |
|---|
| 2026.02.10 | ₩3,490 | ₩3,560 | ₩3,490 | ₩3,520 | +0.86% | 8.1만 |
|---|
| 2026.02.09 | ₩3,475 | ₩3,555 | ₩3,470 | ₩3,470 | -0.14% | 7.9만 |
|---|
| 2026.02.06 | ₩3,495 | ₩3,495 | ₩3,320 | ₩3,470 | -0.72% | 19.6만 |
|---|
| 2026.02.05 | ₩3,550 | ₩3,570 | ₩3,495 | ₩3,495 | -1.55% | 11.4만 |
|---|
| 2026.02.04 | ₩3,525 | ₩3,600 | ₩3,495 | ₩3,560 | +0.99% | 13.7만 |
|---|
| 2026.02.03 | ₩3,420 | ₩3,545 | ₩3,420 | ₩3,535 | +3.36% | 12만 |
|---|
| 2026.02.02 | ₩3,510 | ₩3,510 | ₩3,390 | ₩3,390 | -3.42% | 22.1만 |
|---|
| 2026.01.30 | ₩3,630 | ₩3,630 | ₩3,515 | ₩3,535 | -2.62% | 16.5만 |
|---|
| 2026.01.29 | ₩3,545 | ₩3,650 | ₩3,505 | ₩3,635 | +2.54% | 30.8만 |
|---|
| 2026.01.28 | ₩3,580 | ₩3,610 | ₩3,535 | ₩3,550 | -0.84% | 17.4만 |
|---|
| 2026.01.27 | ₩3,590 | ₩3,600 | ₩3,560 | ₩3,580 | -0.28% | 12.8만 |
|---|
| 2026.01.26 | ₩3,510 | ₩3,585 | ₩3,510 | ₩3,585 | +2.14% | 10.5만 |
|---|
| 2026.01.23 | ₩3,475 | ₩3,585 | ₩3,455 | ₩3,550 | +2.16% | 13만 |
|---|
| 2026.01.22 | ₩3,375 | ₩3,485 | ₩3,360 | ₩3,475 | +2.96% | 13.3만 |
|---|
| 2026.01.21 | ₩3,510 | ₩3,510 | ₩3,340 | ₩3,375 | -3.85% | 16만 |
|---|
| 2026.01.20 | ₩3,415 | ₩3,520 | ₩3,375 | ₩3,480 | +1.90% | 15.7만 |
|---|
| 2026.01.19 | ₩3,395 | ₩3,445 | ₩3,330 | ₩3,415 | +0.59% | 12.2만 |
|---|
| 2026.01.16 | ₩3,385 | ₩3,450 | ₩3,350 | ₩3,395 | +0.30% | 16만 |
|---|
| 2026.01.15 | ₩3,435 | ₩3,435 | ₩3,345 | ₩3,390 | -1.31% | 15.3만 |
|---|
| 2026.01.14 | ₩3,460 | ₩3,480 | ₩3,405 | ₩3,430 | -0.87% | 10.9만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,525 | ₩3,445 | ₩3,460 | -1.14% | 6.6만 |
|---|
| 2026.01.12 | ₩3,440 | ₩3,515 | ₩3,425 | ₩3,465 | +0.73% | 12만 |
|---|
| 2026.01.09 | ₩3,520 | ₩3,570 | ₩3,430 | ₩3,465 | -1.56% | 14.3만 |
|---|
| 2026.01.08 | ₩3,585 | ₩3,635 | ₩3,525 | ₩3,525 | -1.67% | 9.8만 |
|---|
| 2026.01.07 | ₩3,660 | ₩3,665 | ₩3,530 | ₩3,550 | -3.01% | 24.9만 |
|---|
| 2026.01.06 | ₩3,740 | ₩3,740 | ₩3,645 | ₩3,655 | -2.27% | 14.7만 |
|---|
| 2026.01.05 | ₩3,710 | ₩3,820 | ₩3,700 | ₩3,750 | +1.08% | 15.9만 |
|---|
| 2026.01.02 | ₩3,580 | ₩3,710 | ₩3,580 | ₩3,690 | +3.07% | 18만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,710 | ₩3,640 | ₩3,660 | -1.08% | 5.5만 |
|---|
| 2025.12.29 | ₩3,670 | ₩3,700 | ₩3,630 | ₩3,670 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩3,660 | ₩3,700 | ₩3,630 | ₩3,675 | +0.41% | 15.6만 |
|---|
| 2025.12.24 | ₩3,640 | ₩3,645 | ₩3,580 | ₩3,630 | -0.27% | 14.1만 |
|---|
| 2025.12.23 | ₩3,735 | ₩3,735 | ₩3,610 | ₩3,640 | -2.54% | 19.1만 |
|---|
| 2025.12.22 | ₩3,780 | ₩3,820 | ₩3,715 | ₩3,715 | -1.72% | 10.1만 |
|---|
| 2025.12.19 | ₩3,705 | ₩3,815 | ₩3,630 | ₩3,780 | +2.02% | 15.7만 |
|---|
| 2025.12.18 | ₩3,750 | ₩3,760 | ₩3,670 | ₩3,685 | -1.73% | 10.9만 |
|---|
| 2025.12.17 | ₩3,710 | ₩3,945 | ₩3,710 | ₩3,780 | +1.89% | 26.4만 |
|---|
| 2025.12.16 | ₩3,685 | ₩3,725 | ₩3,640 | ₩3,710 | +0.68% | 7.4만 |
|---|
| 2025.12.15 | ₩3,780 | ₩3,780 | ₩3,685 | ₩3,685 | -2.51% | 10.7만 |
|---|
| 2025.12.12 | ₩3,825 | ₩3,830 | ₩3,700 | ₩3,785 | -1.05% | 15.2만 |
|---|
| 2025.12.11 | ₩3,810 | ₩3,895 | ₩3,765 | ₩3,815 | +0.13% | 16.8만 |
|---|
| 2025.12.10 | ₩3,900 | ₩3,900 | ₩3,780 | ₩3,815 | -2.18% | 10.4만 |
|---|
| 2025.12.09 | ₩3,830 | ₩3,900 | ₩3,830 | ₩3,875 | +1.17% | 11.5만 |
|---|
| 2025.12.08 | ₩3,845 | ₩3,860 | ₩3,820 | ₩3,850 | +0.13% | 9만 |
|---|
| 2025.12.05 | ₩3,870 | ₩3,870 | ₩3,805 | ₩3,845 | -0.65% | 5.9만 |
|---|
| 2025.12.04 | ₩3,900 | ₩3,915 | ₩3,805 | ₩3,870 | -0.77% | 25.6만 |
|---|
| 2025.12.03 | ₩3,850 | ₩3,950 | ₩3,835 | ₩3,900 | +1.30% | 13.8만 |
|---|
| 2025.12.02 | ₩3,790 | ₩3,870 | ₩3,765 | ₩3,850 | +1.58% | 10.5만 |
|---|
| 2025.12.01 | ₩3,800 | ₩3,890 | ₩3,770 | ₩3,825 | +0.66% | 16.4만 |
|---|
| 2025.11.28 | ₩3,680 | ₩3,775 | ₩3,680 | ₩3,755 | +2.04% | 8.6만 |
|---|
| 2025.11.27 | ₩3,690 | ₩3,745 | ₩3,660 | ₩3,675 | -0.41% | 8.7만 |
|---|
| 2025.11.26 | ₩3,610 | ₩3,770 | ₩3,610 | ₩3,690 | +2.22% | 12.4만 |
|---|
| 2025.11.25 | ₩3,625 | ₩3,690 | ₩3,595 | ₩3,610 | -0.41% | 7.2만 |
|---|
| 2025.11.24 | ₩3,630 | ₩3,660 | ₩3,550 | ₩3,620 | -0.28% | 17.5만 |
|---|
| 2025.11.21 | ₩3,725 | ₩3,735 | ₩3,610 | ₩3,610 | -3.09% | 22.9만 |
|---|
| 2025.11.20 | ₩3,670 | ₩3,815 | ₩3,670 | ₩3,775 | +2.86% | 16.1만 |
|---|
| 2025.11.19 | ₩3,640 | ₩3,735 | ₩3,560 | ₩3,670 | +0.82% | 14만 |
|---|
| 2025.11.18 | ₩3,730 | ₩3,760 | ₩3,605 | ₩3,650 | -2.14% | 18.2만 |
|---|
| 2025.11.17 | ₩3,850 | ₩3,860 | ₩3,705 | ₩3,770 | -2.08% | 16.6만 |
|---|
| 2025.11.14 | ₩3,960 | ₩3,980 | ₩3,830 | ₩3,830 | -3.28% | 13.8만 |
|---|
| 2025.11.13 | ₩3,985 | ₩4,030 | ₩3,915 | ₩4,000 | +0.38% | 21.5만 |
|---|
| 2025.11.12 | ₩3,865 | ₩3,950 | ₩3,810 | ₩3,905 | +1.03% | 13.5만 |
|---|
| 2025.11.11 | ₩3,900 | ₩3,940 | ₩3,830 | ₩3,865 | -0.90% | 12.7만 |
|---|
| 2025.11.10 | ₩3,865 | ₩4,040 | ₩3,730 | ₩3,905 | +1.03% | 27.2만 |
|---|
| 2025.11.07 | ₩3,600 | ₩4,110 | ₩3,570 | ₩3,865 | +7.36% | 148.7만 |
|---|
| 2025.11.06 | ₩3,620 | ₩3,670 | ₩3,590 | ₩3,630 | +0.28% | 7.4만 |
|---|
| 2025.11.05 | ₩3,720 | ₩3,720 | ₩3,545 | ₩3,620 | -2.69% | 14.1만 |
|---|
| 2025.11.04 | ₩3,650 | ₩3,725 | ₩3,580 | ₩3,720 | +1.92% | 18.6만 |
|---|
| 2025.11.03 | ₩3,830 | ₩3,830 | ₩3,640 | ₩3,690 | -3.66% | 17.9만 |
|---|
| 2025.10.31 | ₩3,765 | ₩3,805 | ₩3,735 | ₩3,765 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩3,850 | ₩3,855 | ₩3,730 | ₩3,765 | -2.21% | 16.9만 |
|---|
| 2025.10.29 | ₩3,875 | ₩3,900 | ₩3,820 | ₩3,850 | -0.65% | 8만 |
|---|
| 2025.10.28 | ₩3,860 | ₩3,990 | ₩3,860 | ₩3,890 | +0.78% | 16.8만 |
|---|
| 2025.10.27 | ₩3,770 | ₩3,855 | ₩3,765 | ₩3,855 | +2.25% | 17.8만 |
|---|
| 2025.10.24 | ₩3,810 | ₩3,850 | ₩3,750 | ₩3,775 | -0.92% | 15.4만 |
|---|
| 2025.10.23 | ₩3,840 | ₩3,865 | ₩3,810 | ₩3,810 | -0.78% | 8만 |
|---|
| 2025.10.22 | ₩3,830 | ₩3,865 | ₩3,805 | ₩3,845 | +0.39% | 8만 |
|---|
| 2025.10.21 | ₩3,860 | ₩3,900 | ₩3,830 | ₩3,845 | -0.39% | 12만 |
|---|
| 2025.10.20 | ₩3,805 | ₩3,875 | ₩3,805 | ₩3,860 | +1.45% | 11.8만 |
|---|
| 2025.10.17 | ₩3,900 | ₩3,920 | ₩3,810 | ₩3,835 | -1.67% | 16.3만 |
|---|
| 2025.10.16 | ₩3,950 | ₩3,960 | ₩3,890 | ₩3,900 | -1.27% | 13.9만 |
|---|
| 2025.10.15 | ₩3,875 | ₩3,960 | ₩3,875 | ₩3,950 | +1.94% | 7.5만 |
|---|
| 2025.10.14 | ₩4,050 | ₩4,060 | ₩3,855 | ₩3,875 | -4.32% | 25.6만 |
|---|
| 2025.10.13 | ₩4,005 | ₩4,050 | ₩3,960 | ₩4,005 | 0.00% | 10.5만 |
|---|
| 2025.10.10 | ₩4,160 | ₩4,160 | ₩4,010 | ₩4,010 | -3.61% | 16.2만 |
|---|