시장 데이터를 불러오는 중
전체 종목
명인제약 과거 주가
317450.KS · KOSPI
주요 제품·사업: 신경정신계열, 구강계열 완제의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317450.KS · KOSPI
주요 제품·사업: 신경정신계열, 구강계열 완제의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩43,350 | ₩43,350 | ₩42,500 | ₩42,550 | -1.85% | 7.5천 |
| 2026.10.07 | ₩43,450 | ₩44,300 | ₩43,350 | ₩43,350 | -0.23% | 6.1천 |
| 2026.10.06 | ₩43,700 | ₩44,550 | ₩43,050 | ₩43,350 | -0.80% | 9.4천 |
| 2026.10.02 | ₩44,750 | ₩45,500 | ₩43,600 | ₩43,650 | -2.46% | 9.9천 |
| 2026.10.01 | ₩42,250 | ₩45,200 | ₩42,200 | ₩44,800 | +6.04% | 4만 |
| 2026.09.30 | ₩42,200 | ₩42,550 | ₩42,000 | ₩42,250 | +0.12% | 5.8천 |
| 2026.09.29 | ₩42,550 | ₩42,550 | ₩41,950 | ₩42,150 | -0.94% | 5천 |
| 2026.09.28 | ₩42,150 | ₩42,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,900 |
| ₩42,400 |
| +0.59% |
| 4.9천 |
| 2026.09.23 | ₩42,100 | ₩42,500 | ₩41,950 | ₩42,000 | -0.24% | 6.7천 |
|---|
| 2026.09.22 | ₩42,400 | ₩42,700 | ₩42,000 | ₩42,050 | -0.83% | 4.4천 |
|---|
| 2026.09.21 | ₩42,600 | ₩42,600 | ₩41,950 | ₩42,250 | -0.82% | 8.5천 |
|---|
| 2026.09.18 | ₩42,400 | ₩42,850 | ₩42,350 | ₩42,550 | +0.35% | 5.7천 |
|---|
| 2026.09.17 | ₩42,800 | ₩43,400 | ₩42,250 | ₩42,300 | -1.17% | 1.4만 |
|---|
| 2026.09.16 | ₩43,400 | ₩43,400 | ₩42,350 | ₩42,550 | -1.96% | 9.9천 |
|---|
| 2026.09.15 | ₩43,400 | ₩43,850 | ₩42,800 | ₩43,400 | 0.00% | 2.1만 |
|---|
| 2026.09.14 | ₩43,800 | ₩44,300 | ₩43,300 | ₩43,400 | -0.91% | 1.6만 |
|---|
| 2026.09.11 | ₩43,850 | ₩44,300 | ₩43,300 | ₩44,100 | +0.57% | 1.1만 |
|---|
| 2026.09.10 | ₩44,000 | ₩44,150 | ₩43,400 | ₩43,850 | -0.34% | 1.2만 |
|---|
| 2026.09.09 | ₩44,000 | ₩44,800 | ₩43,700 | ₩43,950 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩44,700 | ₩44,700 | ₩43,950 | ₩43,950 | -1.68% | 1.1만 |
|---|
| 2026.09.07 | ₩44,800 | ₩45,150 | ₩44,500 | ₩44,550 | -0.56% | 5천 |
|---|
| 2026.09.04 | ₩44,700 | ₩45,150 | ₩44,600 | ₩44,650 | -0.11% | 7천 |
|---|
| 2026.09.03 | ₩45,300 | ₩45,550 | ₩44,300 | ₩44,650 | -1.43% | 9.4천 |
|---|
| 2026.09.02 | ₩45,150 | ₩45,850 | ₩44,850 | ₩45,500 | +0.78% | 1.4만 |
|---|
| 2026.09.01 | ₩45,600 | ₩46,250 | ₩45,450 | ₩45,800 | +0.44% | 1.1만 |
|---|
| 2026.08.31 | ₩46,400 | ₩46,400 | ₩45,050 | ₩46,100 | -0.65% | 1.4만 |
|---|
| 2026.08.28 | ₩45,700 | ₩46,400 | ₩44,500 | ₩46,400 | +1.53% | 1.6만 |
|---|
| 2026.08.27 | ₩46,450 | ₩46,450 | ₩45,450 | ₩45,700 | -1.61% | 1.3만 |
|---|
| 2026.08.26 | ₩45,200 | ₩46,500 | ₩45,050 | ₩46,350 | +2.54% | 1만 |
|---|
| 2026.08.25 | ₩46,750 | ₩46,750 | ₩44,450 | ₩45,200 | -3.32% | 1.5만 |
|---|
| 2026.08.24 | ₩45,700 | ₩46,500 | ₩45,250 | ₩45,900 | +0.44% | 1만 |
|---|
| 2026.08.21 | ₩46,700 | ₩46,700 | ₩45,050 | ₩45,400 | -2.78% | 1.4만 |
|---|
| 2026.08.20 | ₩46,600 | ₩47,200 | ₩45,950 | ₩47,150 | +1.18% | 1.9만 |
|---|
| 2026.08.19 | ₩44,900 | ₩46,650 | ₩44,200 | ₩45,800 | +2.00% | 2.6만 |
|---|
| 2026.08.18 | ₩47,200 | ₩47,200 | ₩44,600 | ₩45,400 | -3.81% | 2.4만 |
|---|
| 2026.08.14 | ₩47,400 | ₩48,450 | ₩47,050 | ₩47,650 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩48,900 | ₩48,900 | ₩47,200 | ₩47,200 | -3.48% | 2.4만 |
|---|
| 2026.08.12 | ₩49,900 | ₩49,950 | ₩48,050 | ₩48,350 | -3.11% | 3.6만 |
|---|
| 2026.08.11 | ₩48,000 | ₩50,500 | ₩47,850 | ₩49,550 | +3.23% | 5.4만 |
|---|
| 2026.08.10 | ₩46,200 | ₩48,750 | ₩45,900 | ₩48,300 | +4.55% | 3.7만 |
|---|
| 2026.08.07 | ₩45,350 | ₩46,100 | ₩44,850 | ₩46,050 | +1.54% | 2.3만 |
|---|
| 2026.08.06 | ₩43,800 | ₩45,400 | ₩43,750 | ₩45,150 | +3.08% | 2.6만 |
|---|
| 2026.08.05 | ₩43,500 | ₩44,000 | ₩43,150 | ₩43,400 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩42,000 | ₩43,450 | ₩42,000 | ₩43,350 | +3.21% | 9.8천 |
|---|
| 2026.08.03 | ₩42,450 | ₩43,500 | ₩42,200 | ₩42,200 | -0.59% | 1.4만 |
|---|
| 2026.07.31 | ₩41,600 | ₩42,500 | ₩41,350 | ₩42,000 | +0.96% | 1.8만 |
|---|
| 2026.07.30 | ₩39,100 | ₩42,250 | ₩39,100 | ₩41,250 | +5.50% | 2.7만 |
|---|
| 2026.07.29 | ₩42,150 | ₩42,400 | ₩39,750 | ₩40,100 | -4.86% | 4.2만 |
|---|
| 2026.07.28 | ₩42,450 | ₩42,550 | ₩40,800 | ₩40,800 | -3.89% | 1.6만 |
|---|
| 2026.07.27 | ₩42,100 | ₩43,300 | ₩42,100 | ₩42,800 | +1.66% | 8.4천 |
|---|
| 2026.07.24 | ₩41,700 | ₩43,000 | ₩41,650 | ₩41,650 | -0.12% | 7.5천 |
|---|
| 2026.07.23 | ₩40,900 | ₩43,300 | ₩40,900 | ₩42,450 | +3.79% | 1만 |
|---|
| 2026.07.22 | ₩41,700 | ₩41,850 | ₩40,550 | ₩40,600 | -2.64% | 8.6천 |
|---|
| 2026.07.21 | ₩40,850 | ₩41,600 | ₩40,400 | ₩41,000 | +0.37% | 1.1만 |
|---|
| 2026.07.20 | ₩41,600 | ₩42,950 | ₩40,750 | ₩41,000 | -1.44% | 1.5만 |
|---|
| 2026.07.16 | ₩43,000 | ₩43,600 | ₩42,200 | ₩42,550 | -1.05% | 1.1만 |
|---|
| 2026.07.15 | ₩42,200 | ₩43,200 | ₩42,150 | ₩42,600 | +0.95% | 1.2만 |
|---|
| 2026.07.14 | ₩41,800 | ₩42,600 | ₩41,250 | ₩42,000 | +0.48% | 1.8만 |
|---|
| 2026.07.13 | ₩43,900 | ₩44,400 | ₩42,000 | ₩42,400 | -3.42% | 2.1만 |
|---|
| 2026.07.10 | ₩42,050 | ₩43,900 | ₩42,000 | ₩43,250 | +2.85% | 1.4만 |
|---|
| 2026.07.09 | ₩42,550 | ₩43,000 | ₩41,800 | ₩42,000 | -1.29% | 1만 |
|---|
| 2026.07.08 | ₩43,450 | ₩44,000 | ₩42,500 | ₩43,000 | -1.04% | 2만 |
|---|
| 2026.07.07 | ₩43,400 | ₩44,150 | ₩42,600 | ₩43,800 | +0.92% | 1.6만 |
|---|
| 2026.07.06 | ₩42,800 | ₩44,200 | ₩42,500 | ₩43,800 | +2.34% | 1.3만 |
|---|
| 2026.07.03 | ₩41,700 | ₩42,700 | ₩41,500 | ₩42,700 | +2.40% | 2.1만 |
|---|
| 2026.07.02 | ₩41,900 | ₩43,000 | ₩41,200 | ₩41,800 | -0.24% | 2.2만 |
|---|
| 2026.07.01 | ₩41,550 | ₩43,100 | ₩41,500 | ₩42,150 | +1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩43,600 | ₩43,600 | ₩41,550 | ₩41,550 | -4.70% | 1만 |
|---|
| 2026.06.29 | ₩39,250 | ₩43,450 | ₩39,250 | ₩43,300 | +10.32% | 2.3만 |
|---|
| 2026.06.26 | ₩40,550 | ₩41,150 | ₩39,100 | ₩39,800 | -1.85% | 2.9만 |
|---|
| 2026.06.25 | ₩41,900 | ₩42,950 | ₩40,800 | ₩40,800 | -2.63% | 1.7만 |
|---|
| 2026.06.24 | ₩40,250 | ₩42,650 | ₩40,250 | ₩42,300 | +5.09% | 1.4만 |
|---|
| 2026.06.23 | ₩42,300 | ₩43,200 | ₩41,050 | ₩41,150 | -2.72% | 2.1만 |
|---|
| 2026.06.22 | ₩42,500 | ₩43,200 | ₩42,350 | ₩43,000 | +1.18% | 1.6만 |
|---|
| 2026.06.19 | ₩43,900 | ₩44,250 | ₩42,600 | ₩43,500 | -0.91% | 2만 |
|---|
| 2026.06.18 | ₩45,600 | ₩45,600 | ₩43,800 | ₩44,100 | -3.29% | 1.6만 |
|---|
| 2026.06.17 | ₩43,800 | ₩46,400 | ₩43,400 | ₩45,350 | +3.54% | 1.9만 |
|---|
| 2026.06.16 | ₩44,650 | ₩44,950 | ₩43,100 | ₩44,100 | -1.23% | 5.9만 |
|---|
| 2026.06.15 | ₩44,050 | ₩45,350 | ₩43,800 | ₩44,450 | +0.91% | 4.9만 |
|---|
| 2026.06.12 | ₩44,200 | ₩44,700 | ₩42,950 | ₩43,350 | -1.92% | 4.8만 |
|---|
| 2026.06.11 | ₩42,550 | ₩43,400 | ₩42,050 | ₩43,300 | +1.76% | 9.8천 |
|---|
| 2026.06.10 | ₩43,000 | ₩44,000 | ₩42,500 | ₩43,750 | +1.74% | 1 |
|---|
| 2026.06.09 | ₩41,300 | ₩44,300 | ₩41,300 | ₩43,800 | +6.05% | 1.9만 |
|---|
| 2026.06.08 | ₩42,100 | ₩42,300 | ₩41,000 | ₩41,500 | -1.43% | 2.9만 |
|---|
| 2026.06.05 | ₩45,700 | ₩45,700 | ₩43,550 | ₩44,100 | -3.50% | 1.6만 |
|---|
| 2026.06.04 | ₩44,300 | ₩45,600 | ₩44,200 | ₩44,600 | +0.68% | 1.9만 |
|---|
| 2026.06.02 | ₩45,000 | ₩45,850 | ₩44,350 | ₩45,450 | +1.00% | 2.6만 |
|---|
| 2026.06.01 | ₩46,650 | ₩46,700 | ₩45,500 | ₩45,700 | -2.04% | 2.3만 |
|---|
| 2026.05.29 | ₩48,150 | ₩48,850 | ₩46,300 | ₩47,050 | -2.28% | 2.9만 |
|---|
| 2026.05.28 | ₩49,000 | ₩49,450 | ₩47,000 | ₩48,000 | -2.04% | 2.4만 |
|---|
| 2026.05.27 | ₩50,300 | ₩50,300 | ₩48,800 | ₩48,850 | -2.88% | 2만 |
|---|
| 2026.05.26 | ₩52,200 | ₩52,200 | ₩49,750 | ₩49,900 | -4.41% | 2.4만 |
|---|
| 2026.05.22 | ₩49,550 | ₩51,700 | ₩49,400 | ₩51,500 | +3.94% | 2.4만 |
|---|
| 2026.05.21 | ₩49,100 | ₩50,300 | ₩49,000 | ₩49,100 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩49,700 | ₩49,900 | ₩48,200 | ₩48,600 | -2.21% | 3만 |
|---|
| 2026.05.19 | ₩50,700 | ₩50,800 | ₩49,500 | ₩50,100 | -1.18% | 2.4만 |
|---|
| 2026.05.18 | ₩51,500 | ₩51,500 | ₩49,950 | ₩50,800 | -1.36% | 2.5만 |
|---|
| 2026.05.15 | ₩53,400 | ₩53,800 | ₩51,400 | ₩51,600 | -3.37% | 2.5만 |
|---|
| 2026.05.14 | ₩51,900 | ₩52,600 | ₩51,500 | ₩52,600 | +1.35% | 1.8만 |
|---|
| 2026.05.13 | ₩52,200 | ₩52,800 | ₩51,400 | ₩51,400 | -1.53% | 2.3만 |
|---|
| 2026.05.12 | ₩53,100 | ₩53,300 | ₩51,800 | ₩52,200 | -1.69% | 2.8만 |
|---|
| 2026.05.11 | ₩54,300 | ₩54,300 | ₩52,800 | ₩52,900 | -2.58% | 2만 |
|---|
| 2026.05.08 | ₩53,600 | ₩53,900 | ₩52,800 | ₩53,800 | +0.37% | 2만 |
|---|
| 2026.05.07 | ₩54,700 | ₩54,700 | ₩52,900 | ₩53,600 | -2.01% | 3.4만 |
|---|
| 2026.05.06 | ₩55,800 | ₩55,800 | ₩54,300 | ₩54,300 | -2.69% | 3.5만 |
|---|
| 2026.05.04 | ₩56,600 | ₩56,800 | ₩55,700 | ₩56,000 | -1.06% | 1.7만 |
|---|
| 2026.04.30 | ₩56,600 | ₩56,600 | ₩55,800 | ₩55,800 | -1.41% | 1.5만 |
|---|
| 2026.04.29 | ₩56,900 | ₩56,900 | ₩55,900 | ₩56,600 | -0.53% | 1.5만 |
|---|
| 2026.04.28 | ₩56,700 | ₩56,900 | ₩56,100 | ₩56,200 | -0.88% | 2.2만 |
|---|
| 2026.04.27 | ₩57,700 | ₩57,700 | ₩56,500 | ₩56,700 | -1.73% | 2.4만 |
|---|
| 2026.04.24 | ₩56,500 | ₩58,500 | ₩56,500 | ₩57,400 | +1.59% | 3만 |
|---|
| 2026.04.23 | ₩56,900 | ₩57,100 | ₩55,900 | ₩56,300 | -1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩57,000 | ₩57,000 | ₩56,000 | ₩56,800 | -0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩58,000 | ₩58,000 | ₩56,500 | ₩57,000 | -1.72% | 2.2만 |
|---|
| 2026.04.20 | ₩57,400 | ₩57,800 | ₩57,000 | ₩57,600 | +0.35% | 7.6천 |
|---|
| 2026.04.17 | ₩57,900 | ₩57,900 | ₩57,200 | ₩57,700 | -0.35% | 9.6천 |
|---|
| 2026.04.16 | ₩58,500 | ₩58,500 | ₩57,400 | ₩57,400 | -1.88% | 2만 |
|---|
| 2026.04.15 | ₩57,000 | ₩57,900 | ₩57,000 | ₩57,900 | +1.58% | 1.6만 |
|---|
| 2026.04.14 | ₩55,700 | ₩56,600 | ₩55,700 | ₩56,300 | +1.08% | 1.4만 |
|---|
| 2026.04.13 | ₩56,200 | ₩56,400 | ₩54,600 | ₩55,100 | -1.96% | 2.6만 |
|---|
| 2026.04.10 | ₩57,200 | ₩57,500 | ₩56,700 | ₩57,300 | +0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩57,300 | ₩58,400 | ₩56,700 | ₩57,200 | -0.17% | 2.3만 |
|---|
| 2026.04.08 | ₩57,400 | ₩57,700 | ₩56,300 | ₩56,900 | -0.87% | 2.5만 |
|---|
| 2026.04.07 | ₩56,000 | ₩57,100 | ₩55,300 | ₩56,300 | +0.54% | 5.5만 |
|---|
| 2026.04.06 | ₩52,500 | ₩53,200 | ₩52,400 | ₩52,900 | +0.76% | 9.1천 |
|---|
| 2026.04.03 | ₩53,000 | ₩53,300 | ₩52,100 | ₩52,500 | -0.94% | 2.1만 |
|---|
| 2026.04.02 | ₩54,600 | ₩55,200 | ₩52,000 | ₩52,500 | -3.85% | 3.2만 |
|---|
| 2026.04.01 | ₩53,600 | ₩54,400 | ₩52,500 | ₩54,300 | +1.31% | 7.1만 |
|---|
| 2026.03.31 | ₩54,900 | ₩55,000 | ₩53,400 | ₩53,600 | -2.37% | 2.2만 |
|---|
| 2026.03.30 | ₩55,600 | ₩55,900 | ₩55,000 | ₩55,300 | -0.54% | 1.6만 |
|---|
| 2026.03.27 | ₩56,400 | ₩57,100 | ₩55,600 | ₩57,100 | +1.24% | 1.1만 |
|---|
| 2026.03.26 | ₩57,900 | ₩58,600 | ₩56,700 | ₩56,800 | -1.90% | 1.5만 |
|---|
| 2026.03.25 | ₩57,200 | ₩57,400 | ₩56,400 | ₩56,800 | -0.70% | 1.3만 |
|---|
| 2026.03.24 | ₩57,200 | ₩57,200 | ₩55,200 | ₩56,100 | -1.92% | 1.6만 |
|---|
| 2026.03.23 | ₩57,800 | ₩57,800 | ₩55,900 | ₩56,000 | -3.11% | 3.5만 |
|---|
| 2026.03.20 | ₩58,500 | ₩58,900 | ₩58,300 | ₩58,800 | +0.51% | 1.3만 |
|---|
| 2026.03.19 | ₩59,000 | ₩59,100 | ₩58,300 | ₩58,400 | -1.02% | 2.1만 |
|---|
| 2026.03.18 | ₩60,200 | ₩60,700 | ₩59,300 | ₩59,500 | -1.16% | 4.1만 |
|---|
| 2026.03.17 | ₩60,000 | ₩60,900 | ₩59,600 | ₩59,800 | -0.33% | 2.4만 |
|---|
| 2026.03.16 | ₩60,400 | ₩60,400 | ₩59,100 | ₩59,300 | -1.82% | 2.5만 |
|---|
| 2026.03.13 | ₩59,600 | ₩60,700 | ₩58,900 | ₩60,000 | +0.67% | 2.2만 |
|---|
| 2026.03.12 | ₩60,200 | ₩60,700 | ₩59,600 | ₩60,600 | +0.66% | 2.4만 |
|---|
| 2026.03.11 | ₩60,500 | ₩61,600 | ₩59,700 | ₩60,000 | -0.83% | 3.5만 |
|---|
| 2026.03.10 | ₩61,000 | ₩61,000 | ₩59,200 | ₩59,700 | -2.13% | 3.7만 |
|---|
| 2026.03.09 | ₩59,800 | ₩59,800 | ₩58,100 | ₩58,800 | -1.67% | 2.6만 |
|---|
| 2026.03.06 | ₩60,000 | ₩62,100 | ₩59,200 | ₩62,000 | +3.33% | 3.2만 |
|---|
| 2026.03.05 | ₩59,700 | ₩61,500 | ₩59,400 | ₩61,000 | +2.18% | 4.5만 |
|---|
| 2026.03.04 | ₩60,300 | ₩60,900 | ₩57,200 | ₩57,200 | -5.14% | 8.6만 |
|---|
| 2026.03.03 | ₩64,900 | ₩65,600 | ₩63,000 | ₩63,000 | -2.93% | 5.8만 |
|---|
| 2026.02.27 | ₩67,200 | ₩67,300 | ₩64,800 | ₩66,200 | -1.49% | 6.7만 |
|---|
| 2026.02.26 | ₩68,600 | ₩68,600 | ₩66,500 | ₩67,700 | -1.31% | 10.5만 |
|---|
| 2026.02.25 | ₩63,300 | ₩65,000 | ₩62,400 | ₩64,800 | +2.37% | 6.6만 |
|---|
| 2026.02.24 | ₩63,000 | ₩63,300 | ₩62,100 | ₩62,400 | -0.95% | 2.4만 |
|---|
| 2026.02.23 | ₩62,000 | ₩63,100 | ₩61,800 | ₩62,100 | +0.16% | 3.1만 |
|---|
| 2026.02.20 | ₩62,700 | ₩62,700 | ₩61,700 | ₩61,900 | -1.28% | 2.5만 |
|---|
| 2026.02.19 | ₩62,100 | ₩62,800 | ₩61,700 | ₩62,500 | +0.64% | 4.1만 |
|---|
| 2026.02.13 | ₩62,800 | ₩62,800 | ₩61,700 | ₩61,900 | -1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩63,300 | ₩63,400 | ₩62,400 | ₩62,900 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩64,400 | ₩64,500 | ₩62,800 | ₩63,000 | -2.17% | 4.6만 |
|---|
| 2026.02.10 | ₩62,800 | ₩64,900 | ₩62,800 | ₩64,100 | +2.07% | 3.7만 |
|---|
| 2026.02.09 | ₩62,800 | ₩64,100 | ₩62,600 | ₩63,100 | +0.48% | 3.3만 |
|---|
| 2026.02.06 | ₩62,400 | ₩62,400 | ₩61,000 | ₩61,900 | -0.80% | 4.4만 |
|---|
| 2026.02.05 | ₩65,200 | ₩65,400 | ₩62,900 | ₩63,500 | -2.61% | 5.8만 |
|---|
| 2026.02.04 | ₩62,000 | ₩67,000 | ₩61,900 | ₩66,000 | +6.45% | 15.4만 |
|---|
| 2026.02.03 | ₩61,300 | ₩62,700 | ₩60,500 | ₩62,400 | +1.79% | 3.3만 |
|---|
| 2026.02.02 | ₩61,500 | ₩62,300 | ₩60,300 | ₩60,300 | -1.95% | 5.3만 |
|---|
| 2026.01.30 | ₩62,700 | ₩63,700 | ₩62,500 | ₩62,600 | -0.16% | 6.5만 |
|---|
| 2026.01.29 | ₩64,400 | ₩64,800 | ₩63,000 | ₩64,400 | 0.00% | 5.6만 |
|---|
| 2026.01.28 | ₩65,200 | ₩66,100 | ₩64,900 | ₩65,200 | 0.00% | 5.9만 |
|---|
| 2026.01.27 | ₩67,100 | ₩67,100 | ₩64,100 | ₩65,800 | -1.94% | 10.2만 |
|---|
| 2026.01.26 | ₩61,400 | ₩65,000 | ₩61,300 | ₩64,500 | +5.05% | 18.9만 |
|---|
| 2026.01.23 | ₩58,400 | ₩61,600 | ₩58,400 | ₩61,000 | +4.45% | 10.2만 |
|---|
| 2026.01.22 | ₩58,600 | ₩58,700 | ₩57,800 | ₩58,100 | -0.85% | 4.2만 |
|---|
| 2026.01.21 | ₩59,400 | ₩59,400 | ₩58,100 | ₩58,300 | -1.85% | 6.7만 |
|---|
| 2026.01.20 | ₩60,000 | ₩60,600 | ₩59,600 | ₩60,200 | +0.33% | 4만 |
|---|
| 2026.01.19 | ₩60,400 | ₩60,400 | ₩59,500 | ₩59,500 | -1.49% | 4.9만 |
|---|
| 2026.01.16 | ₩60,300 | ₩61,200 | ₩59,900 | ₩60,600 | +0.50% | 5.1만 |
|---|
| 2026.01.15 | ₩60,400 | ₩60,700 | ₩60,200 | ₩60,300 | -0.17% | 3.1만 |
|---|
| 2026.01.14 | ₩60,700 | ₩61,000 | ₩60,100 | ₩61,000 | +0.49% | 2.9만 |
|---|
| 2026.01.13 | ₩61,100 | ₩61,200 | ₩60,300 | ₩60,300 | -1.31% | 4.3만 |
|---|
| 2026.01.12 | ₩61,500 | ₩61,800 | ₩60,800 | ₩61,200 | -0.49% | 3.4만 |
|---|
| 2026.01.09 | ₩60,600 | ₩62,000 | ₩60,500 | ₩61,700 | +1.82% | 4.5만 |
|---|
| 2026.01.08 | ₩61,300 | ₩61,700 | ₩60,200 | ₩60,500 | -1.31% | 5.7만 |
|---|
| 2026.01.07 | ₩63,000 | ₩63,100 | ₩61,200 | ₩61,300 | -2.70% | 6.9만 |
|---|
| 2026.01.06 | ₩62,500 | ₩64,000 | ₩61,600 | ₩63,100 | +0.96% | 9.2만 |
|---|
| 2026.01.05 | ₩62,000 | ₩62,400 | ₩60,100 | ₩61,900 | -0.16% | 11.8만 |
|---|
| 2026.01.02 | ₩59,100 | ₩62,300 | ₩59,000 | ₩61,600 | +4.23% | 48.5만 |
|---|
| 2025.12.30 | ₩70,200 | ₩70,200 | ₩68,700 | ₩68,900 | -1.85% | 4.6만 |
|---|
| 2025.12.29 | ₩71,700 | ₩71,700 | ₩70,000 | ₩70,200 | -2.09% | 5만 |
|---|
| 2025.12.26 | ₩72,000 | ₩72,800 | ₩71,600 | ₩71,800 | -0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩72,600 | ₩72,600 | ₩70,800 | ₩71,800 | -1.10% | 6.5만 |
|---|
| 2025.12.23 | ₩73,000 | ₩73,400 | ₩71,600 | ₩72,000 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩73,000 | ₩73,700 | ₩72,500 | ₩73,000 | 0.00% | 6만 |
|---|
| 2025.12.19 | ₩73,900 | ₩74,800 | ₩72,500 | ₩72,800 | -1.49% | 5.7만 |
|---|
| 2025.12.18 | ₩73,700 | ₩75,500 | ₩73,300 | ₩73,600 | -0.14% | 5.3만 |
|---|
| 2025.12.17 | ₩80,000 | ₩80,000 | ₩75,100 | ₩75,300 | -5.88% | 12.4만 |
|---|
| 2025.12.16 | ₩78,600 | ₩79,500 | ₩75,800 | ₩79,300 | +0.89% | 16.5만 |
|---|
| 2025.12.15 | ₩77,800 | ₩82,700 | ₩76,500 | ₩78,600 | +1.03% | 31만 |
|---|
| 2025.12.12 | ₩72,300 | ₩77,700 | ₩71,600 | ₩77,200 | +6.78% | 23.5만 |
|---|
| 2025.12.11 | ₩71,800 | ₩73,300 | ₩71,700 | ₩72,300 | +0.70% | 5.9만 |
|---|
| 2025.12.10 | ₩73,300 | ₩73,300 | ₩71,300 | ₩71,500 | -2.46% | 7.2만 |
|---|
| 2025.12.09 | ₩75,000 | ₩75,000 | ₩72,500 | ₩73,300 | -2.27% | 7.9만 |
|---|
| 2025.12.08 | ₩73,900 | ₩75,800 | ₩73,000 | ₩74,900 | +1.35% | 17.9만 |
|---|
| 2025.12.05 | ₩73,200 | ₩74,200 | ₩72,100 | ₩72,600 | -0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩74,100 | ₩75,100 | ₩72,900 | ₩73,700 | -0.54% | 6.8만 |
|---|
| 2025.12.03 | ₩74,500 | ₩75,300 | ₩73,600 | ₩74,500 | 0.00% | 10.2만 |
|---|
| 2025.12.02 | ₩72,900 | ₩74,000 | ₩70,600 | ₩73,600 | +0.96% | 8.2만 |
|---|
| 2025.12.01 | ₩75,800 | ₩76,400 | ₩72,800 | ₩72,900 | -3.83% | 9.7만 |
|---|
| 2025.11.28 | ₩74,000 | ₩76,200 | ₩73,300 | ₩75,400 | +1.89% | 20.8만 |
|---|
| 2025.11.27 | ₩73,700 | ₩73,800 | ₩71,700 | ₩72,900 | -1.09% | 7.1만 |
|---|
| 2025.11.26 | ₩67,600 | ₩74,300 | ₩67,500 | ₩73,600 | +8.88% | 26.2만 |
|---|
| 2025.11.25 | ₩69,900 | ₩70,500 | ₩67,500 | ₩67,500 | -3.43% | 7.1만 |
|---|
| 2025.11.24 | ₩71,500 | ₩74,500 | ₩68,900 | ₩69,300 | -3.08% | 10만 |
|---|
| 2025.11.21 | ₩70,800 | ₩71,200 | ₩68,300 | ₩70,900 | +0.14% | 11.6만 |
|---|
| 2025.11.20 | ₩69,200 | ₩73,500 | ₩68,500 | ₩73,300 | +5.92% | 15.7만 |
|---|
| 2025.11.19 | ₩68,100 | ₩69,800 | ₩66,850 | ₩69,200 | +1.62% | 6만 |
|---|
| 2025.11.18 | ₩71,600 | ₩71,900 | ₩67,500 | ₩68,000 | -5.03% | 14만 |
|---|
| 2025.11.17 | ₩73,700 | ₩73,800 | ₩71,400 | ₩71,600 | -2.85% | 8만 |
|---|
| 2025.11.14 | ₩73,800 | ₩76,000 | ₩72,900 | ₩73,900 | +0.14% | 8.9만 |
|---|
| 2025.11.13 | ₩75,300 | ₩78,400 | ₩73,500 | ₩74,600 | -0.93% | 19.5만 |
|---|
| 2025.11.12 | ₩72,100 | ₩75,800 | ₩72,000 | ₩74,700 | +3.61% | 16.3만 |
|---|
| 2025.11.11 | ₩73,900 | ₩73,900 | ₩71,600 | ₩71,900 | -2.71% | 10.3만 |
|---|
| 2025.11.10 | ₩72,500 | ₩74,500 | ₩71,500 | ₩73,900 | +1.93% | 8.8만 |
|---|
| 2025.11.07 | ₩71,500 | ₩74,500 | ₩70,500 | ₩71,900 | +0.56% | 15.6만 |
|---|
| 2025.11.06 | ₩78,700 | ₩79,100 | ₩72,500 | ₩72,800 | -7.50% | 29만 |
|---|
| 2025.11.05 | ₩77,000 | ₩80,900 | ₩73,500 | ₩78,600 | +2.08% | 72.1만 |
|---|
| 2025.11.04 | ₩73,500 | ₩77,100 | ₩72,100 | ₩74,800 | +1.77% | 37.2만 |
|---|
| 2025.11.03 | ₩73,000 | ₩77,000 | ₩72,600 | ₩74,400 | +1.92% | 76.4만 |
|---|
| 2025.10.31 | ₩82,800 | ₩86,500 | ₩80,800 | ₩82,200 | -0.72% | 11.8만 |
|---|
| 2025.10.30 | ₩86,800 | ₩87,000 | ₩83,000 | ₩83,100 | -4.26% | 15.3만 |
|---|
| 2025.10.29 | ₩89,900 | ₩90,200 | ₩86,600 | ₩86,800 | -3.45% | 15.5만 |
|---|
| 2025.10.28 | ₩91,700 | ₩92,600 | ₩89,800 | ₩89,900 | -1.96% | 12.7만 |
|---|
| 2025.10.27 | ₩90,900 | ₩92,200 | ₩88,800 | ₩91,000 | +0.11% | 18.7만 |
|---|
| 2025.10.24 | ₩93,300 | ₩93,700 | ₩90,800 | ₩90,900 | -2.57% | 14.2만 |
|---|
| 2025.10.23 | ₩91,300 | ₩96,500 | ₩91,300 | ₩93,400 | +2.30% | 38.6만 |
|---|
| 2025.10.22 | ₩90,200 | ₩94,000 | ₩88,350 | ₩90,800 | +0.67% | 29.6만 |
|---|
| 2025.10.21 | ₩93,500 | ₩94,900 | ₩89,600 | ₩90,000 | -3.74% | 27.9만 |
|---|
| 2025.10.20 | ₩93,400 | ₩97,400 | ₩92,500 | ₩92,900 | -0.54% | 42.1만 |
|---|
| 2025.10.17 | ₩96,000 | ₩98,800 | ₩90,400 | ₩91,200 | -5.00% | 45.4만 |
|---|
| 2025.10.16 | ₩99,000 | ₩101,200 | ₩96,000 | ₩96,700 | -2.32% | 63.8만 |
|---|
| 2025.10.15 | ₩111,600 | ₩114,600 | ₩103,800 | ₩104,200 | -6.63% | 73.1만 |
|---|
| 2025.10.14 | ₩100,600 | ₩118,700 | ₩99,100 | ₩109,700 | +9.05% | 311만 |
|---|
| 2025.10.13 | ₩103,500 | ₩106,100 | ₩97,200 | ₩98,000 | -5.31% | 53.5만 |
|---|
| 2025.10.10 | ₩113,500 | ₩118,500 | ₩105,500 | ₩106,100 | -6.52% | 118.7만 |
|---|