시장 데이터를 불러오는 중
전체 종목
에스케이바이오팜 과거 주가
326030.KS · KOSPI
주요 제품·사업: 신경질환 및 정신질환을 포함한 중추신경 관련 신약 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
326030.KS · KOSPI
주요 제품·사업: 신경질환 및 정신질환을 포함한 중추신경 관련 신약 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩75,500 | ₩75,600 | ₩72,700 | ₩72,700 | -3.71% | 15.6만 |
| 2026.10.07 | ₩77,700 | ₩77,800 | ₩75,800 | ₩76,000 | -2.19% | 6.8만 |
| 2026.10.06 | ₩77,500 | ₩78,000 | ₩75,500 | ₩76,600 | -1.16% | 10.2만 |
| 2026.10.02 | ₩76,700 | ₩76,800 | ₩75,100 | ₩75,800 | -1.17% | 6.4만 |
| 2026.10.01 | ₩74,400 | ₩76,700 | ₩74,200 | ₩76,700 | +3.09% | 11만 |
| 2026.09.30 | ₩75,400 | ₩75,600 | ₩74,400 | ₩74,400 | -1.33% | 7.7만 |
| 2026.09.29 | ₩76,200 | ₩76,200 | ₩73,800 | ₩74,900 | -1.71% | 9.9만 |
| 2026.09.28 | ₩76,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,900 |
| ₩76,200 |
| -0.13% |
| 8.4만 |
| 2026.09.23 | ₩77,000 | ₩77,400 | ₩75,300 | ₩75,900 | -1.43% | 9.2만 |
|---|
| 2026.09.22 | ₩78,100 | ₩78,400 | ₩76,700 | ₩76,900 | -1.54% | 9.6만 |
|---|
| 2026.09.21 | ₩78,300 | ₩78,700 | ₩77,300 | ₩77,600 | -0.89% | 9.5만 |
|---|
| 2026.09.18 | ₩80,000 | ₩80,000 | ₩77,600 | ₩77,700 | -2.88% | 18.3만 |
|---|
| 2026.09.17 | ₩78,700 | ₩80,400 | ₩78,100 | ₩79,200 | +0.64% | 11.9만 |
|---|
| 2026.09.16 | ₩78,100 | ₩78,500 | ₩77,300 | ₩78,200 | +0.13% | 8.2만 |
|---|
| 2026.09.15 | ₩78,200 | ₩79,200 | ₩77,700 | ₩78,100 | -0.13% | 8.8만 |
|---|
| 2026.09.14 | ₩78,500 | ₩80,500 | ₩77,100 | ₩79,100 | +0.76% | 11.8만 |
|---|
| 2026.09.11 | ₩79,400 | ₩80,200 | ₩77,200 | ₩79,400 | 0.00% | 16.6만 |
|---|
| 2026.09.10 | ₩82,800 | ₩83,900 | ₩81,600 | ₩83,400 | +0.72% | 21.5만 |
|---|
| 2026.09.09 | ₩82,700 | ₩84,200 | ₩82,200 | ₩83,800 | +1.33% | 9만 |
|---|
| 2026.09.08 | ₩85,800 | ₩86,200 | ₩83,200 | ₩83,200 | -3.03% | 11.3만 |
|---|
| 2026.09.07 | ₩86,200 | ₩86,400 | ₩84,200 | ₩85,000 | -1.39% | 12.1만 |
|---|
| 2026.09.04 | ₩87,000 | ₩87,300 | ₩85,700 | ₩86,600 | -0.46% | 6.6만 |
|---|
| 2026.09.03 | ₩86,600 | ₩88,700 | ₩85,000 | ₩86,400 | -0.23% | 12.4만 |
|---|
| 2026.09.02 | ₩87,800 | ₩88,600 | ₩85,900 | ₩86,300 | -1.71% | 8.8만 |
|---|
| 2026.09.01 | ₩86,900 | ₩90,400 | ₩86,900 | ₩89,000 | +2.42% | 15.6만 |
|---|
| 2026.08.31 | ₩86,900 | ₩87,600 | ₩83,800 | ₩87,300 | +0.46% | 11.9만 |
|---|
| 2026.08.28 | ₩88,500 | ₩90,000 | ₩86,600 | ₩88,000 | -0.56% | 12.4만 |
|---|
| 2026.08.27 | ₩90,900 | ₩91,500 | ₩87,400 | ₩88,000 | -3.19% | 17.3만 |
|---|
| 2026.08.26 | ₩85,300 | ₩94,800 | ₩84,800 | ₩91,600 | +7.39% | 59.8만 |
|---|
| 2026.08.25 | ₩86,300 | ₩86,400 | ₩82,600 | ₩84,400 | -2.20% | 12.8만 |
|---|
| 2026.08.24 | ₩84,500 | ₩86,400 | ₩83,900 | ₩86,400 | +2.25% | 10.2만 |
|---|
| 2026.08.21 | ₩84,900 | ₩85,200 | ₩81,900 | ₩83,700 | -1.41% | 12만 |
|---|
| 2026.08.20 | ₩87,600 | ₩88,600 | ₩85,800 | ₩86,500 | -1.26% | 15.2만 |
|---|
| 2026.08.19 | ₩83,600 | ₩85,600 | ₩82,100 | ₩85,300 | +2.03% | 10.2만 |
|---|
| 2026.08.18 | ₩86,400 | ₩87,100 | ₩84,100 | ₩85,200 | -1.39% | 10.3만 |
|---|
| 2026.08.14 | ₩87,700 | ₩88,700 | ₩86,100 | ₩87,300 | -0.46% | 10만 |
|---|
| 2026.08.13 | ₩88,800 | ₩89,200 | ₩87,000 | ₩87,600 | -1.35% | 15.3만 |
|---|
| 2026.08.12 | ₩90,600 | ₩90,600 | ₩88,000 | ₩88,200 | -2.65% | 11.4만 |
|---|
| 2026.08.11 | ₩88,600 | ₩92,700 | ₩88,500 | ₩90,500 | +2.14% | 18.2만 |
|---|
| 2026.08.10 | ₩85,100 | ₩89,000 | ₩83,800 | ₩88,700 | +4.23% | 13.8만 |
|---|
| 2026.08.07 | ₩82,700 | ₩85,400 | ₩82,000 | ₩85,400 | +3.26% | 13.7만 |
|---|
| 2026.08.06 | ₩82,400 | ₩84,600 | ₩80,300 | ₩83,500 | +1.33% | 16.6만 |
|---|
| 2026.08.05 | ₩81,600 | ₩86,300 | ₩80,700 | ₩82,000 | +0.49% | 19.6만 |
|---|
| 2026.08.04 | ₩78,000 | ₩80,400 | ₩77,700 | ₩79,800 | +2.31% | 11.9만 |
|---|
| 2026.08.03 | ₩78,500 | ₩79,700 | ₩76,200 | ₩78,400 | -0.13% | 11.2만 |
|---|
| 2026.07.31 | ₩77,900 | ₩79,400 | ₩76,100 | ₩79,000 | +1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩73,000 | ₩80,200 | ₩73,000 | ₩77,600 | +6.30% | 15.3만 |
|---|
| 2026.07.29 | ₩79,600 | ₩80,500 | ₩73,600 | ₩75,600 | -5.03% | 16.2만 |
|---|
| 2026.07.28 | ₩80,600 | ₩81,500 | ₩78,000 | ₩79,500 | -1.36% | 11.1만 |
|---|
| 2026.07.27 | ₩80,900 | ₩83,300 | ₩79,900 | ₩81,900 | +1.24% | 7.7만 |
|---|
| 2026.07.24 | ₩79,000 | ₩82,700 | ₩79,000 | ₩80,600 | +2.03% | 12.7만 |
|---|
| 2026.07.23 | ₩76,600 | ₩79,900 | ₩76,600 | ₩79,700 | +4.05% | 10.1만 |
|---|
| 2026.07.22 | ₩78,500 | ₩79,900 | ₩76,600 | ₩76,800 | -2.17% | 10.4만 |
|---|
| 2026.07.21 | ₩75,900 | ₩78,500 | ₩75,800 | ₩77,600 | +2.24% | 11.5만 |
|---|
| 2026.07.20 | ₩79,300 | ₩79,400 | ₩76,600 | ₩76,800 | -3.15% | 9.7만 |
|---|
| 2026.07.16 | ₩78,100 | ₩80,500 | ₩77,000 | ₩79,400 | +1.66% | 10.8만 |
|---|
| 2026.07.15 | ₩76,900 | ₩79,900 | ₩76,900 | ₩78,200 | +1.69% | 13.2만 |
|---|
| 2026.07.14 | ₩78,600 | ₩79,900 | ₩74,000 | ₩74,600 | -5.09% | 17만 |
|---|
| 2026.07.13 | ₩82,400 | ₩84,300 | ₩78,600 | ₩79,300 | -3.76% | 12만 |
|---|
| 2026.07.10 | ₩80,700 | ₩84,400 | ₩79,800 | ₩82,400 | +2.11% | 9만 |
|---|
| 2026.07.09 | ₩81,000 | ₩82,800 | ₩79,200 | ₩80,200 | -0.99% | 17.1만 |
|---|
| 2026.07.08 | ₩85,000 | ₩85,500 | ₩80,600 | ₩82,100 | -3.41% | 14.4만 |
|---|
| 2026.07.07 | ₩83,600 | ₩85,600 | ₩82,700 | ₩84,900 | +1.56% | 10.2만 |
|---|
| 2026.07.06 | ₩86,600 | ₩86,900 | ₩82,900 | ₩84,000 | -3.00% | 10.3만 |
|---|
| 2026.07.03 | ₩87,900 | ₩88,000 | ₩83,900 | ₩86,200 | -1.93% | 11.4만 |
|---|
| 2026.07.02 | ₩87,000 | ₩89,200 | ₩83,500 | ₩86,600 | -0.46% | 12.5만 |
|---|
| 2026.07.01 | ₩88,300 | ₩89,500 | ₩85,900 | ₩86,700 | -1.81% | 12.3만 |
|---|
| 2026.06.30 | ₩90,100 | ₩90,100 | ₩85,900 | ₩86,600 | -3.88% | 16.1만 |
|---|
| 2026.06.29 | ₩83,300 | ₩91,200 | ₩83,000 | ₩91,100 | +9.36% | 18.9만 |
|---|
| 2026.06.26 | ₩88,400 | ₩88,400 | ₩80,600 | ₩82,900 | -6.22% | 20.2만 |
|---|
| 2026.06.25 | ₩86,200 | ₩92,400 | ₩85,100 | ₩88,600 | +2.78% | 19.1만 |
|---|
| 2026.06.24 | ₩82,000 | ₩87,400 | ₩81,500 | ₩86,600 | +5.61% | 20.8만 |
|---|
| 2026.06.23 | ₩85,100 | ₩87,100 | ₩81,600 | ₩82,200 | -3.41% | 17.1만 |
|---|
| 2026.06.22 | ₩86,200 | ₩93,200 | ₩83,500 | ₩85,500 | -0.81% | 21만 |
|---|
| 2026.06.19 | ₩88,100 | ₩89,500 | ₩83,800 | ₩87,000 | -1.25% | 71.4만 |
|---|
| 2026.06.18 | ₩89,600 | ₩90,400 | ₩88,000 | ₩88,700 | -1.00% | 11.6만 |
|---|
| 2026.06.17 | ₩90,700 | ₩92,400 | ₩88,000 | ₩90,400 | -0.33% | 14.5만 |
|---|
| 2026.06.16 | ₩90,500 | ₩93,700 | ₩88,200 | ₩88,700 | -1.99% | 11.5만 |
|---|
| 2026.06.15 | ₩90,600 | ₩91,900 | ₩90,000 | ₩90,200 | -0.44% | 11.4만 |
|---|
| 2026.06.12 | ₩91,000 | ₩91,700 | ₩87,900 | ₩87,900 | -3.41% | 16.9만 |
|---|
| 2026.06.11 | ₩85,000 | ₩89,500 | ₩82,500 | ₩88,500 | +4.12% | 103.3만 |
|---|
| 2026.06.10 | ₩87,400 | ₩90,600 | ₩85,000 | ₩86,400 | -1.14% | 8 |
|---|
| 2026.06.09 | ₩82,500 | ₩92,300 | ₩82,300 | ₩91,900 | +11.39% | 35.4만 |
|---|
| 2026.06.08 | ₩83,500 | ₩84,500 | ₩81,000 | ₩82,400 | -1.32% | 20만 |
|---|
| 2026.06.05 | ₩92,300 | ₩92,800 | ₩87,600 | ₩88,100 | -4.55% | 27.9만 |
|---|
| 2026.06.04 | ₩88,500 | ₩92,500 | ₩88,100 | ₩90,500 | +2.26% | 32.1만 |
|---|
| 2026.06.02 | ₩87,700 | ₩89,900 | ₩87,300 | ₩88,400 | +0.80% | 28.3만 |
|---|
| 2026.06.01 | ₩90,700 | ₩92,200 | ₩88,300 | ₩89,100 | -1.76% | 34.8만 |
|---|
| 2026.05.29 | ₩93,700 | ₩95,700 | ₩89,700 | ₩89,700 | -4.27% | 464.6만 |
|---|
| 2026.05.28 | ₩95,200 | ₩95,300 | ₩90,700 | ₩93,500 | -1.79% | 39.8만 |
|---|
| 2026.05.27 | ₩95,100 | ₩97,300 | ₩94,000 | ₩94,700 | -0.42% | 23.5만 |
|---|
| 2026.05.26 | ₩98,400 | ₩98,900 | ₩95,200 | ₩96,700 | -1.73% | 28.3만 |
|---|
| 2026.05.22 | ₩95,300 | ₩98,500 | ₩94,600 | ₩97,800 | +2.62% | 32.9만 |
|---|
| 2026.05.21 | ₩91,800 | ₩95,200 | ₩90,800 | ₩94,600 | +3.05% | 22.4만 |
|---|
| 2026.05.20 | ₩93,800 | ₩94,200 | ₩90,300 | ₩91,000 | -2.99% | 27.1만 |
|---|
| 2026.05.19 | ₩94,900 | ₩98,000 | ₩92,000 | ₩93,000 | -2.00% | 22.7만 |
|---|
| 2026.05.18 | ₩96,000 | ₩96,500 | ₩92,100 | ₩95,500 | -0.52% | 19.7만 |
|---|
| 2026.05.15 | ₩102,100 | ₩102,200 | ₩95,500 | ₩96,600 | -5.39% | 32만 |
|---|
| 2026.05.14 | ₩99,300 | ₩102,400 | ₩98,800 | ₩102,400 | +3.12% | 24.9만 |
|---|
| 2026.05.13 | ₩106,200 | ₩106,200 | ₩98,100 | ₩99,200 | -6.59% | 33.9만 |
|---|
| 2026.05.12 | ₩98,600 | ₩104,600 | ₩98,000 | ₩102,600 | +4.06% | 46.3만 |
|---|
| 2026.05.11 | ₩98,900 | ₩100,300 | ₩98,000 | ₩98,600 | -0.30% | 21.8만 |
|---|
| 2026.05.08 | ₩101,800 | ₩102,000 | ₩98,500 | ₩99,400 | -2.36% | 17.4만 |
|---|
| 2026.05.07 | ₩98,400 | ₩102,800 | ₩97,250 | ₩99,600 | +1.22% | 34.5만 |
|---|
| 2026.05.06 | ₩99,300 | ₩100,800 | ₩98,000 | ₩98,500 | -0.81% | 22.1만 |
|---|
| 2026.05.04 | ₩101,500 | ₩101,600 | ₩98,900 | ₩99,300 | -2.17% | 16.5만 |
|---|
| 2026.04.30 | ₩101,600 | ₩102,000 | ₩99,900 | ₩99,900 | -1.67% | 17만 |
|---|
| 2026.04.29 | ₩102,600 | ₩102,600 | ₩101,100 | ₩101,800 | -0.78% | 11.5만 |
|---|
| 2026.04.28 | ₩101,900 | ₩102,600 | ₩101,100 | ₩102,600 | +0.69% | 15.4만 |
|---|
| 2026.04.27 | ₩102,600 | ₩103,800 | ₩101,200 | ₩102,400 | -0.19% | 15.4만 |
|---|
| 2026.04.24 | ₩102,700 | ₩102,900 | ₩101,600 | ₩102,300 | -0.39% | 13.1만 |
|---|
| 2026.04.23 | ₩105,100 | ₩105,100 | ₩101,700 | ₩103,000 | -2.00% | 15만 |
|---|
| 2026.04.22 | ₩102,100 | ₩104,200 | ₩102,100 | ₩103,500 | +1.37% | 17.6만 |
|---|
| 2026.04.21 | ₩103,200 | ₩103,900 | ₩101,000 | ₩102,000 | -1.16% | 21.5만 |
|---|
| 2026.04.20 | ₩105,600 | ₩105,600 | ₩103,000 | ₩103,000 | -2.46% | 13.6만 |
|---|
| 2026.04.17 | ₩106,600 | ₩107,000 | ₩104,000 | ₩105,500 | -1.03% | 13.1만 |
|---|
| 2026.04.16 | ₩107,600 | ₩107,900 | ₩103,900 | ₩106,400 | -1.12% | 24.4만 |
|---|
| 2026.04.15 | ₩101,800 | ₩105,800 | ₩101,800 | ₩105,700 | +3.83% | 29.4만 |
|---|
| 2026.04.14 | ₩99,600 | ₩101,000 | ₩99,200 | ₩100,200 | +0.60% | 17.3만 |
|---|
| 2026.04.13 | ₩97,200 | ₩99,200 | ₩96,400 | ₩98,700 | +1.54% | 11.1만 |
|---|
| 2026.04.10 | ₩98,500 | ₩99,400 | ₩97,200 | ₩98,500 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩98,800 | ₩98,900 | ₩96,400 | ₩97,600 | -1.21% | 15.5만 |
|---|
| 2026.04.08 | ₩98,400 | ₩99,400 | ₩97,000 | ₩99,200 | +0.81% | 17만 |
|---|
| 2026.04.07 | ₩95,100 | ₩97,000 | ₩94,400 | ₩95,100 | 0.00% | 12.7만 |
|---|
| 2026.04.06 | ₩94,300 | ₩97,100 | ₩94,100 | ₩95,800 | +1.59% | 12.9만 |
|---|
| 2026.04.03 | ₩95,000 | ₩95,200 | ₩93,000 | ₩94,100 | -0.95% | 11만 |
|---|
| 2026.04.02 | ₩99,100 | ₩99,300 | ₩92,700 | ₩94,300 | -4.84% | 25.2만 |
|---|
| 2026.04.01 | ₩96,800 | ₩99,500 | ₩96,400 | ₩99,000 | +2.27% | 25.3만 |
|---|
| 2026.03.31 | ₩95,300 | ₩96,900 | ₩93,500 | ₩94,800 | -0.52% | 23.8만 |
|---|
| 2026.03.30 | ₩96,300 | ₩97,500 | ₩94,000 | ₩97,400 | +1.14% | 23.6만 |
|---|
| 2026.03.27 | ₩103,500 | ₩103,700 | ₩96,300 | ₩100,300 | -3.09% | 51.4만 |
|---|
| 2026.03.26 | ₩97,800 | ₩99,000 | ₩94,600 | ₩94,700 | -3.17% | 1113.2만 |
|---|
| 2026.03.25 | ₩96,200 | ₩97,600 | ₩95,800 | ₩97,200 | +1.04% | 19.7만 |
|---|
| 2026.03.24 | ₩94,400 | ₩95,200 | ₩91,600 | ₩95,000 | +0.64% | 19.3만 |
|---|
| 2026.03.23 | ₩96,000 | ₩96,000 | ₩91,200 | ₩91,200 | -5.00% | 21.3만 |
|---|
| 2026.03.20 | ₩97,800 | ₩98,900 | ₩97,100 | ₩98,600 | +0.82% | 16.2만 |
|---|
| 2026.03.19 | ₩96,900 | ₩98,000 | ₩96,500 | ₩97,500 | +0.62% | 17.4만 |
|---|
| 2026.03.18 | ₩99,800 | ₩100,300 | ₩98,100 | ₩98,800 | -1.00% | 18만 |
|---|
| 2026.03.17 | ₩96,800 | ₩99,600 | ₩96,600 | ₩98,900 | +2.17% | 16.6만 |
|---|
| 2026.03.16 | ₩97,300 | ₩97,500 | ₩94,900 | ₩95,600 | -1.75% | 14.8만 |
|---|
| 2026.03.13 | ₩95,800 | ₩97,900 | ₩95,300 | ₩97,800 | +2.09% | 19만 |
|---|
| 2026.03.12 | ₩98,600 | ₩99,000 | ₩96,600 | ₩98,400 | -0.20% | 22.3만 |
|---|
| 2026.03.11 | ₩101,500 | ₩103,600 | ₩98,000 | ₩98,700 | -2.76% | 22.8만 |
|---|
| 2026.03.10 | ₩101,500 | ₩102,400 | ₩99,100 | ₩99,900 | -1.58% | 17.6만 |
|---|
| 2026.03.09 | ₩97,200 | ₩98,500 | ₩95,200 | ₩98,100 | +0.93% | 21만 |
|---|
| 2026.03.06 | ₩103,600 | ₩106,300 | ₩100,200 | ₩102,900 | -0.68% | 21.3만 |
|---|
| 2026.03.05 | ₩104,500 | ₩107,600 | ₩102,400 | ₩106,600 | +2.01% | 29.3만 |
|---|
| 2026.03.04 | ₩104,200 | ₩105,400 | ₩97,300 | ₩97,500 | -6.43% | 39.1만 |
|---|
| 2026.03.03 | ₩119,300 | ₩119,500 | ₩110,000 | ₩110,200 | -7.63% | 34만 |
|---|
| 2026.02.27 | ₩116,800 | ₩119,800 | ₩115,600 | ₩119,800 | +2.57% | 61.2만 |
|---|
| 2026.02.26 | ₩117,100 | ₩118,200 | ₩115,600 | ₩117,700 | +0.51% | 19.5만 |
|---|
| 2026.02.25 | ₩118,900 | ₩119,000 | ₩117,100 | ₩117,700 | -1.01% | 15.6만 |
|---|
| 2026.02.24 | ₩119,000 | ₩119,200 | ₩116,000 | ₩118,500 | -0.42% | 27.5만 |
|---|
| 2026.02.23 | ₩112,700 | ₩118,500 | ₩112,500 | ₩117,200 | +3.99% | 36.4만 |
|---|
| 2026.02.20 | ₩111,000 | ₩112,000 | ₩110,300 | ₩111,800 | +0.72% | 15.9만 |
|---|
| 2026.02.19 | ₩109,500 | ₩112,100 | ₩109,400 | ₩111,500 | +1.83% | 24.8만 |
|---|
| 2026.02.13 | ₩112,500 | ₩112,700 | ₩108,800 | ₩109,200 | -2.93% | 37.6만 |
|---|
| 2026.02.12 | ₩113,300 | ₩113,800 | ₩111,200 | ₩113,400 | +0.09% | 23.2만 |
|---|
| 2026.02.11 | ₩113,600 | ₩113,800 | ₩111,000 | ₩111,500 | -1.85% | 19.5만 |
|---|
| 2026.02.10 | ₩111,100 | ₩114,700 | ₩110,800 | ₩111,600 | +0.45% | 23.8만 |
|---|
| 2026.02.09 | ₩109,300 | ₩113,200 | ₩108,400 | ₩109,700 | +0.37% | 27.3만 |
|---|
| 2026.02.06 | ₩108,800 | ₩109,600 | ₩106,100 | ₩108,500 | -0.28% | 29.8만 |
|---|
| 2026.02.05 | ₩118,800 | ₩120,000 | ₩110,500 | ₩111,500 | -6.14% | 35.5만 |
|---|
| 2026.02.04 | ₩114,000 | ₩116,500 | ₩113,900 | ₩115,100 | +0.96% | 20.1만 |
|---|
| 2026.02.03 | ₩112,600 | ₩115,300 | ₩112,200 | ₩115,100 | +2.22% | 21.3만 |
|---|
| 2026.02.02 | ₩116,900 | ₩117,000 | ₩110,700 | ₩111,500 | -4.62% | 26.6만 |
|---|
| 2026.01.30 | ₩120,300 | ₩120,400 | ₩117,500 | ₩118,000 | -1.91% | 23.7만 |
|---|
| 2026.01.29 | ₩120,300 | ₩122,400 | ₩118,000 | ₩119,300 | -0.83% | 28.5만 |
|---|
| 2026.01.28 | ₩119,700 | ₩121,000 | ₩117,700 | ₩119,400 | -0.25% | 28.7만 |
|---|
| 2026.01.27 | ₩120,000 | ₩120,200 | ₩117,200 | ₩119,400 | -0.50% | 24만 |
|---|
| 2026.01.26 | ₩122,100 | ₩122,600 | ₩120,000 | ₩120,700 | -1.15% | 22.3만 |
|---|
| 2026.01.23 | ₩117,400 | ₩120,400 | ₩116,500 | ₩120,400 | +2.56% | 24.4만 |
|---|
| 2026.01.22 | ₩114,100 | ₩116,700 | ₩113,900 | ₩116,200 | +1.84% | 22.8만 |
|---|
| 2026.01.21 | ₩116,800 | ₩117,800 | ₩112,100 | ₩114,000 | -2.40% | 33.1만 |
|---|
| 2026.01.20 | ₩118,100 | ₩120,700 | ₩118,100 | ₩119,200 | +0.93% | 19.2만 |
|---|
| 2026.01.19 | ₩119,900 | ₩120,000 | ₩117,200 | ₩118,200 | -1.42% | 27.7만 |
|---|
| 2026.01.16 | ₩119,700 | ₩122,600 | ₩118,000 | ₩120,400 | +0.58% | 27.4만 |
|---|
| 2026.01.15 | ₩120,800 | ₩121,200 | ₩118,200 | ₩119,600 | -0.99% | 24.2만 |
|---|
| 2026.01.14 | ₩122,900 | ₩123,600 | ₩120,700 | ₩121,400 | -1.22% | 20.4만 |
|---|
| 2026.01.13 | ₩124,800 | ₩125,800 | ₩121,400 | ₩122,400 | -1.92% | 22.6만 |
|---|
| 2026.01.12 | ₩124,700 | ₩126,700 | ₩122,400 | ₩123,000 | -1.36% | 19.9만 |
|---|
| 2026.01.09 | ₩125,900 | ₩127,300 | ₩123,500 | ₩125,100 | -0.64% | 15.4만 |
|---|
| 2026.01.08 | ₩125,200 | ₩127,900 | ₩124,600 | ₩124,800 | -0.32% | 16.7만 |
|---|
| 2026.01.07 | ₩125,100 | ₩125,800 | ₩122,300 | ₩124,600 | -0.40% | 20.1만 |
|---|
| 2026.01.06 | ₩126,200 | ₩127,500 | ₩124,400 | ₩125,800 | -0.32% | 17만 |
|---|
| 2026.01.05 | ₩121,900 | ₩126,300 | ₩119,900 | ₩126,000 | +3.36% | 22.1만 |
|---|
| 2026.01.02 | ₩125,200 | ₩125,700 | ₩122,600 | ₩122,900 | -1.84% | 17.8만 |
|---|
| 2025.12.30 | ₩126,100 | ₩126,400 | ₩123,900 | ₩124,600 | -1.19% | 9.9만 |
|---|
| 2025.12.29 | ₩124,200 | ₩125,500 | ₩123,700 | ₩125,500 | +1.05% | 15.1만 |
|---|
| 2025.12.26 | ₩126,800 | ₩127,000 | ₩124,500 | ₩125,100 | -1.34% | 13.5만 |
|---|
| 2025.12.24 | ₩129,300 | ₩129,300 | ₩126,400 | ₩127,000 | -1.78% | 13.6만 |
|---|
| 2025.12.23 | ₩129,700 | ₩129,900 | ₩128,100 | ₩128,500 | -0.93% | 10만 |
|---|
| 2025.12.22 | ₩131,000 | ₩131,700 | ₩127,900 | ₩129,000 | -1.53% | 15.4만 |
|---|
| 2025.12.19 | ₩129,600 | ₩130,600 | ₩127,500 | ₩128,900 | -0.54% | 19만 |
|---|
| 2025.12.18 | ₩129,200 | ₩130,200 | ₩127,300 | ₩129,000 | -0.15% | 13.9만 |
|---|
| 2025.12.17 | ₩132,400 | ₩132,500 | ₩129,200 | ₩131,000 | -1.06% | 14.7만 |
|---|
| 2025.12.16 | ₩136,000 | ₩136,000 | ₩131,900 | ₩132,200 | -2.79% | 11.9만 |
|---|
| 2025.12.15 | ₩131,800 | ₩135,600 | ₩131,500 | ₩134,700 | +2.20% | 19.9만 |
|---|
| 2025.12.12 | ₩136,100 | ₩136,300 | ₩131,000 | ₩133,200 | -2.13% | 30.7만 |
|---|
| 2025.12.11 | ₩137,400 | ₩139,100 | ₩135,300 | ₩135,700 | -1.24% | 26만 |
|---|
| 2025.12.10 | ₩135,100 | ₩136,800 | ₩134,000 | ₩136,100 | +0.74% | 15.1만 |
|---|
| 2025.12.09 | ₩134,500 | ₩136,300 | ₩133,200 | ₩135,100 | +0.45% | 23.9만 |
|---|
| 2025.12.08 | ₩133,100 | ₩134,400 | ₩132,000 | ₩133,300 | +0.15% | 14.5만 |
|---|
| 2025.12.05 | ₩137,900 | ₩137,900 | ₩131,100 | ₩134,000 | -2.83% | 26.6만 |
|---|
| 2025.12.04 | ₩135,100 | ₩136,500 | ₩133,600 | ₩136,300 | +0.89% | 17.1만 |
|---|
| 2025.12.03 | ₩135,400 | ₩135,800 | ₩134,000 | ₩135,500 | +0.07% | 13.3만 |
|---|
| 2025.12.02 | ₩137,100 | ₩137,200 | ₩133,300 | ₩134,500 | -1.90% | 25.4만 |
|---|
| 2025.12.01 | ₩140,100 | ₩140,200 | ₩134,800 | ₩137,900 | -1.57% | 28.5만 |
|---|
| 2025.11.28 | ₩143,700 | ₩144,100 | ₩137,700 | ₩139,800 | -2.71% | 49만 |
|---|
| 2025.11.27 | ₩142,000 | ₩143,700 | ₩137,000 | ₩139,100 | -2.04% | 43.3만 |
|---|
| 2025.11.26 | ₩132,000 | ₩142,000 | ₩131,400 | ₩140,700 | +6.59% | 88.7만 |
|---|
| 2025.11.25 | ₩129,100 | ₩133,500 | ₩128,000 | ₩129,000 | -0.08% | 32.4만 |
|---|
| 2025.11.24 | ₩130,300 | ₩132,900 | ₩126,600 | ₩128,300 | -1.53% | 47.9만 |
|---|
| 2025.11.21 | ₩122,900 | ₩126,800 | ₩122,100 | ₩126,500 | +2.93% | 18.5만 |
|---|
| 2025.11.20 | ₩126,700 | ₩127,500 | ₩125,100 | ₩126,300 | -0.32% | 16.3만 |
|---|
| 2025.11.19 | ₩127,600 | ₩128,500 | ₩122,300 | ₩125,600 | -1.57% | 25만 |
|---|
| 2025.11.18 | ₩130,400 | ₩131,400 | ₩125,300 | ₩126,800 | -2.76% | 29.6만 |
|---|
| 2025.11.17 | ₩129,000 | ₩130,700 | ₩126,500 | ₩130,300 | +1.01% | 22.7만 |
|---|
| 2025.11.14 | ₩126,000 | ₩130,500 | ₩126,000 | ₩128,300 | +1.83% | 36.4만 |
|---|
| 2025.11.13 | ₩128,700 | ₩130,900 | ₩125,900 | ₩128,400 | -0.23% | 49.5만 |
|---|
| 2025.11.12 | ₩123,000 | ₩128,700 | ₩121,800 | ₩127,800 | +3.90% | 69.7만 |
|---|
| 2025.11.11 | ₩118,800 | ₩120,700 | ₩118,100 | ₩119,500 | +0.59% | 20.9만 |
|---|
| 2025.11.10 | ₩116,100 | ₩120,000 | ₩116,000 | ₩119,500 | +2.93% | 19.8만 |
|---|
| 2025.11.07 | ₩117,400 | ₩119,500 | ₩114,000 | ₩116,000 | -1.19% | 32.6만 |
|---|
| 2025.11.06 | ₩120,200 | ₩121,400 | ₩115,400 | ₩119,500 | -0.58% | 47.2만 |
|---|
| 2025.11.05 | ₩123,500 | ₩128,900 | ₩119,100 | ₩120,600 | -2.35% | 146.3만 |
|---|
| 2025.11.04 | ₩120,100 | ₩121,600 | ₩117,100 | ₩120,300 | +0.17% | 36만 |
|---|
| 2025.11.03 | ₩114,400 | ₩118,800 | ₩113,100 | ₩118,700 | +3.76% | 30만 |
|---|
| 2025.10.31 | ₩114,500 | ₩118,900 | ₩114,300 | ₩115,500 | +0.87% | 29.8만 |
|---|
| 2025.10.30 | ₩117,000 | ₩118,400 | ₩111,500 | ₩113,400 | -3.08% | 21.3만 |
|---|
| 2025.10.29 | ₩117,000 | ₩117,000 | ₩113,500 | ₩114,600 | -2.05% | 24.5만 |
|---|
| 2025.10.28 | ₩116,300 | ₩117,700 | ₩114,400 | ₩115,900 | -0.34% | 23.4만 |
|---|
| 2025.10.27 | ₩108,200 | ₩115,300 | ₩107,500 | ₩115,200 | +6.47% | 47.4만 |
|---|
| 2025.10.24 | ₩106,900 | ₩107,000 | ₩104,100 | ₩106,500 | -0.37% | 13.5만 |
|---|
| 2025.10.23 | ₩107,000 | ₩109,300 | ₩106,300 | ₩106,300 | -0.65% | 14.5만 |
|---|
| 2025.10.22 | ₩107,600 | ₩108,700 | ₩106,000 | ₩108,200 | +0.56% | 14.1만 |
|---|
| 2025.10.21 | ₩105,100 | ₩109,500 | ₩104,900 | ₩107,100 | +1.90% | 34.9만 |
|---|
| 2025.10.20 | ₩101,800 | ₩102,800 | ₩101,000 | ₩102,500 | +0.69% | 11만 |
|---|
| 2025.10.17 | ₩101,700 | ₩102,700 | ₩100,700 | ₩101,000 | -0.69% | 18.1만 |
|---|
| 2025.10.16 | ₩102,400 | ₩103,400 | ₩101,600 | ₩102,800 | +0.39% | 14만 |
|---|
| 2025.10.15 | ₩101,600 | ₩102,500 | ₩101,200 | ₩101,500 | -0.10% | 11.7만 |
|---|
| 2025.10.14 | ₩102,000 | ₩104,000 | ₩101,100 | ₩101,500 | -0.49% | 11.3만 |
|---|
| 2025.10.13 | ₩102,000 | ₩103,700 | ₩101,050 | ₩102,400 | +0.39% | 10.3만 |
|---|
| 2025.10.10 | ₩103,700 | ₩105,300 | ₩102,700 | ₩103,900 | +0.19% | 16.1만 |
|---|