시장 데이터를 불러오는 중
전체 종목
위더스제약 과거 주가
330350.KQ · KOSDAQ
주요 제품·사업: 의약품 제조 및 도소매(순환기용제 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
330350.KQ · KOSDAQ
주요 제품·사업: 의약품 제조 및 도소매(순환기용제 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,150 | ₩7,150 | ₩6,990 | ₩7,040 | -1.54% | 7.3만 |
| 2026.10.07 | ₩7,120 | ₩7,370 | ₩7,090 | ₩7,140 | +0.28% | 6만 |
| 2026.10.06 | ₩7,260 | ₩7,340 | ₩7,100 | ₩7,120 | -1.93% | 5.1만 |
| 2026.10.02 | ₩7,260 | ₩7,340 | ₩7,200 | ₩7,250 | -0.14% | 2.6만 |
| 2026.10.01 | ₩7,210 | ₩7,270 | ₩7,060 | ₩7,260 | +0.69% | 5.1만 |
| 2026.09.30 | ₩7,100 | ₩7,230 | ₩7,050 | ₩7,200 | +1.41% | 4.8만 |
| 2026.09.29 | ₩7,260 | ₩7,340 | ₩7,000 | ₩7,160 | -1.38% | 6.5만 |
| 2026.09.28 | ₩7,170 | ₩7,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,130 |
| ₩7,280 |
| +1.53% |
| 7.4만 |
| 2026.09.23 | ₩7,180 | ₩7,210 | ₩7,020 | ₩7,160 | -0.28% | 5.6만 |
|---|
| 2026.09.22 | ₩7,270 | ₩7,310 | ₩7,040 | ₩7,100 | -2.34% | 12.1만 |
|---|
| 2026.09.21 | ₩7,360 | ₩7,390 | ₩7,220 | ₩7,360 | 0.00% | 6.4만 |
|---|
| 2026.09.18 | ₩7,410 | ₩7,540 | ₩7,330 | ₩7,330 | -1.08% | 6.6만 |
|---|
| 2026.09.17 | ₩7,470 | ₩7,690 | ₩7,310 | ₩7,380 | -1.20% | 18.3만 |
|---|
| 2026.09.16 | ₩7,500 | ₩7,670 | ₩7,460 | ₩7,490 | -0.13% | 13.8만 |
|---|
| 2026.09.15 | ₩7,410 | ₩8,150 | ₩7,410 | ₩7,650 | +3.24% | 66.2만 |
|---|
| 2026.09.14 | ₩7,470 | ₩7,770 | ₩7,290 | ₩7,410 | -0.80% | 28.2만 |
|---|
| 2026.09.11 | ₩7,900 | ₩7,980 | ₩7,400 | ₩7,400 | -6.33% | 22.1만 |
|---|
| 2026.09.10 | ₩8,140 | ₩8,160 | ₩7,670 | ₩7,900 | -2.95% | 32.7만 |
|---|
| 2026.09.09 | ₩7,750 | ₩8,800 | ₩7,550 | ₩8,000 | +3.23% | 211.1만 |
|---|
| 2026.09.08 | ₩7,530 | ₩8,200 | ₩7,310 | ₩7,750 | +2.92% | 123.1만 |
|---|
| 2026.09.07 | ₩7,380 | ₩7,950 | ₩7,310 | ₩7,560 | +2.44% | 70.5만 |
|---|
| 2026.09.04 | ₩7,030 | ₩7,940 | ₩6,820 | ₩7,350 | +4.55% | 135.4만 |
|---|
| 2026.09.03 | ₩7,610 | ₩8,100 | ₩7,030 | ₩7,030 | -7.62% | 93.2만 |
|---|
| 2026.09.02 | ₩8,280 | ₩8,530 | ₩7,470 | ₩7,470 | -9.78% | 117.1만 |
|---|
| 2026.09.01 | ₩7,860 | ₩9,240 | ₩7,200 | ₩8,320 | +5.85% | 937.6만 |
|---|
| 2026.08.31 | ₩8,650 | ₩9,500 | ₩7,800 | ₩7,860 | -9.13% | 149.6만 |
|---|
| 2026.08.28 | ₩7,560 | ₩8,920 | ₩7,410 | ₩8,570 | +13.36% | 72.9만 |
|---|
| 2026.08.27 | ₩8,890 | ₩8,960 | ₩7,410 | ₩7,500 | -15.64% | 40.5만 |
|---|
| 2026.08.26 | ₩8,810 | ₩9,150 | ₩8,700 | ₩9,000 | +2.16% | 19.5만 |
|---|
| 2026.08.25 | ₩8,820 | ₩9,050 | ₩8,630 | ₩8,990 | +1.93% | 25.4만 |
|---|
| 2026.08.24 | ₩8,850 | ₩8,920 | ₩8,030 | ₩8,820 | -0.34% | 40만 |
|---|
| 2026.08.21 | ₩8,100 | ₩8,950 | ₩8,000 | ₩8,870 | +9.51% | 91.2만 |
|---|
| 2026.08.20 | ₩7,920 | ₩8,170 | ₩7,700 | ₩8,040 | +1.52% | 22.3만 |
|---|
| 2026.08.19 | ₩7,400 | ₩8,130 | ₩7,270 | ₩7,890 | +6.62% | 31.7만 |
|---|
| 2026.08.18 | ₩7,540 | ₩7,540 | ₩7,370 | ₩7,480 | -0.80% | 6.5만 |
|---|
| 2026.08.14 | ₩7,690 | ₩7,690 | ₩7,400 | ₩7,560 | -1.69% | 8.6만 |
|---|
| 2026.08.13 | ₩7,450 | ₩7,700 | ₩7,400 | ₩7,570 | +1.61% | 9.7만 |
|---|
| 2026.08.12 | ₩7,470 | ₩7,500 | ₩7,300 | ₩7,470 | 0.00% | 7.8만 |
|---|
| 2026.08.11 | ₩7,200 | ₩7,390 | ₩7,150 | ₩7,370 | +2.36% | 7만 |
|---|
| 2026.08.10 | ₩6,990 | ₩7,260 | ₩6,990 | ₩7,250 | +3.72% | 5.7만 |
|---|
| 2026.08.07 | ₩7,070 | ₩7,180 | ₩6,950 | ₩6,980 | -1.27% | 6.7만 |
|---|
| 2026.08.06 | ₩7,000 | ₩7,600 | ₩6,900 | ₩6,960 | -0.57% | 28.7만 |
|---|
| 2026.08.05 | ₩7,000 | ₩7,110 | ₩6,870 | ₩7,000 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩6,690 | ₩6,830 | ₩6,630 | ₩6,830 | +2.09% | 5.8만 |
|---|
| 2026.08.03 | ₩6,470 | ₩6,670 | ₩6,410 | ₩6,550 | +1.24% | 7만 |
|---|
| 2026.07.31 | ₩6,050 | ₩6,460 | ₩6,050 | ₩6,460 | +6.78% | 11만 |
|---|
| 2026.07.30 | ₩5,910 | ₩6,250 | ₩5,910 | ₩6,010 | +1.69% | 11만 |
|---|
| 2026.07.29 | ₩6,320 | ₩6,380 | ₩5,970 | ₩6,020 | -4.75% | 10.6만 |
|---|
| 2026.07.28 | ₩6,360 | ₩6,690 | ₩6,180 | ₩6,320 | -0.63% | 13.1만 |
|---|
| 2026.07.27 | ₩6,500 | ₩6,570 | ₩6,370 | ₩6,410 | -1.38% | 6.6만 |
|---|
| 2026.07.24 | ₩6,230 | ₩6,780 | ₩6,230 | ₩6,410 | +2.89% | 21.3만 |
|---|
| 2026.07.23 | ₩6,190 | ₩6,330 | ₩6,130 | ₩6,250 | +0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩6,290 | ₩6,430 | ₩6,200 | ₩6,200 | -1.43% | 9.7만 |
|---|
| 2026.07.21 | ₩6,200 | ₩6,800 | ₩6,110 | ₩6,280 | +1.29% | 24.4만 |
|---|
| 2026.07.20 | ₩6,380 | ₩6,710 | ₩6,140 | ₩6,250 | -2.04% | 29.9만 |
|---|
| 2026.07.16 | ₩6,270 | ₩7,340 | ₩6,020 | ₩6,400 | +2.07% | 117.4만 |
|---|
| 2026.07.15 | ₩6,320 | ₩6,590 | ₩6,150 | ₩6,280 | -0.63% | 31.7만 |
|---|
| 2026.07.14 | ₩6,080 | ₩7,030 | ₩5,960 | ₩6,080 | 0.00% | 88.4만 |
|---|
| 2026.07.13 | ₩6,590 | ₩6,710 | ₩6,160 | ₩6,160 | -6.53% | 7.1만 |
|---|
| 2026.07.10 | ₩6,310 | ₩6,640 | ₩6,310 | ₩6,600 | +4.60% | 5.2만 |
|---|
| 2026.07.09 | ₩6,240 | ₩6,490 | ₩6,220 | ₩6,300 | +0.96% | 5.7만 |
|---|
| 2026.07.08 | ₩6,150 | ₩6,560 | ₩6,060 | ₩6,230 | +1.30% | 9.6만 |
|---|
| 2026.07.07 | ₩6,120 | ₩6,350 | ₩6,080 | ₩6,150 | +0.49% | 5.8만 |
|---|
| 2026.07.06 | ₩6,280 | ₩6,340 | ₩6,120 | ₩6,180 | -1.59% | 6.1만 |
|---|
| 2026.07.03 | ₩6,220 | ₩6,350 | ₩6,000 | ₩6,340 | +1.93% | 9.3만 |
|---|
| 2026.07.02 | ₩6,490 | ₩6,490 | ₩6,190 | ₩6,230 | -4.01% | 11.6만 |
|---|
| 2026.07.01 | ₩6,410 | ₩6,640 | ₩6,200 | ₩6,410 | 0.00% | 11.4만 |
|---|
| 2026.06.30 | ₩6,820 | ₩6,870 | ₩6,310 | ₩6,460 | -5.28% | 18.2만 |
|---|
| 2026.06.29 | ₩6,530 | ₩7,040 | ₩6,530 | ₩6,960 | +6.58% | 17.2만 |
|---|
| 2026.06.26 | ₩6,810 | ₩7,080 | ₩6,400 | ₩6,520 | -4.26% | 34.4만 |
|---|
| 2026.06.25 | ₩7,500 | ₩7,750 | ₩6,710 | ₩6,820 | -9.07% | 58.4만 |
|---|
| 2026.06.24 | ₩7,610 | ₩8,270 | ₩7,350 | ₩7,510 | -1.31% | 72.1만 |
|---|
| 2026.06.23 | ₩8,500 | ₩9,150 | ₩7,500 | ₩7,600 | -10.59% | 176.5만 |
|---|
| 2026.06.22 | ₩8,830 | ₩9,500 | ₩8,440 | ₩8,510 | -3.62% | 369.2만 |
|---|
| 2026.06.19 | ₩7,800 | ₩9,740 | ₩7,700 | ₩8,860 | +13.59% | 763만 |
|---|
| 2026.06.18 | ₩8,100 | ₩8,900 | ₩7,740 | ₩7,800 | -3.70% | 212.8만 |
|---|
| 2026.06.17 | ₩7,200 | ₩9,270 | ₩7,200 | ₩8,220 | +14.17% | 603.9만 |
|---|
| 2026.06.16 | ₩7,770 | ₩9,130 | ₩7,190 | ₩7,360 | -5.28% | 362.2만 |
|---|
| 2026.06.15 | ₩8,080 | ₩8,650 | ₩7,600 | ₩8,180 | +1.24% | 306.8만 |
|---|
| 2026.06.12 | ₩6,770 | ₩6,800 | ₩6,450 | ₩6,660 | -1.62% | 1.7만 |
|---|
| 2026.06.11 | ₩6,560 | ₩6,740 | ₩6,440 | ₩6,590 | +0.46% | 2.5만 |
|---|
| 2026.06.10 | ₩6,890 | ₩6,900 | ₩6,400 | ₩6,560 | -4.79% | 3.8만 |
|---|
| 2026.06.09 | ₩6,090 | ₩6,720 | ₩6,090 | ₩6,490 | +6.57% | 3.5만 |
|---|
| 2026.06.08 | ₩6,640 | ₩6,640 | ₩6,290 | ₩6,370 | -4.07% | 6.6만 |
|---|
| 2026.06.05 | ₩7,040 | ₩7,040 | ₩6,640 | ₩6,710 | -4.69% | 2.7만 |
|---|
| 2026.06.04 | ₩6,520 | ₩6,990 | ₩6,520 | ₩6,970 | +6.90% | 4.7만 |
|---|
| 2026.06.02 | ₩6,760 | ₩6,860 | ₩6,510 | ₩6,710 | -0.74% | 5.5만 |
|---|
| 2026.06.01 | ₩6,950 | ₩6,950 | ₩6,670 | ₩6,760 | -2.73% | 6.7만 |
|---|
| 2026.05.29 | ₩7,000 | ₩7,170 | ₩6,610 | ₩6,950 | -0.71% | 7.3만 |
|---|
| 2026.05.28 | ₩7,110 | ₩7,240 | ₩6,900 | ₩7,000 | -1.55% | 4.9만 |
|---|
| 2026.05.27 | ₩7,330 | ₩7,400 | ₩7,130 | ₩7,160 | -2.32% | 6.5만 |
|---|
| 2026.05.26 | ₩7,650 | ₩7,790 | ₩7,380 | ₩7,400 | -3.27% | 4.6만 |
|---|
| 2026.05.22 | ₩7,460 | ₩7,800 | ₩7,400 | ₩7,640 | +2.41% | 2.5만 |
|---|
| 2026.05.21 | ₩7,410 | ₩7,640 | ₩7,360 | ₩7,440 | +0.40% | 3.9만 |
|---|
| 2026.05.20 | ₩7,600 | ₩7,600 | ₩7,300 | ₩7,400 | -2.63% | 3.6만 |
|---|
| 2026.05.19 | ₩7,700 | ₩7,720 | ₩7,460 | ₩7,600 | -1.30% | 4만 |
|---|
| 2026.05.18 | ₩7,730 | ₩7,820 | ₩7,600 | ₩7,700 | -0.39% | 5.4만 |
|---|
| 2026.05.15 | ₩8,180 | ₩8,180 | ₩7,750 | ₩7,830 | -4.28% | 9.5만 |
|---|
| 2026.05.14 | ₩8,000 | ₩8,280 | ₩7,900 | ₩8,180 | +2.25% | 6.4만 |
|---|
| 2026.05.13 | ₩8,120 | ₩8,470 | ₩7,910 | ₩7,980 | -1.72% | 8.4만 |
|---|
| 2026.05.12 | ₩8,430 | ₩8,430 | ₩7,990 | ₩8,060 | -4.39% | 12.4만 |
|---|
| 2026.05.11 | ₩8,540 | ₩8,600 | ₩8,150 | ₩8,170 | -4.33% | 18.3만 |
|---|
| 2026.05.08 | ₩8,600 | ₩8,670 | ₩8,480 | ₩8,530 | -0.81% | 8.2만 |
|---|
| 2026.05.07 | ₩8,620 | ₩8,740 | ₩8,560 | ₩8,600 | -0.23% | 6.2만 |
|---|
| 2026.05.06 | ₩8,920 | ₩8,950 | ₩8,600 | ₩8,660 | -2.91% | 13.4만 |
|---|
| 2026.05.04 | ₩8,950 | ₩9,160 | ₩8,900 | ₩8,930 | -0.22% | 10.3만 |
|---|
| 2026.04.30 | ₩9,070 | ₩9,220 | ₩8,880 | ₩8,940 | -1.43% | 10.6만 |
|---|
| 2026.04.29 | ₩9,290 | ₩9,290 | ₩8,960 | ₩9,070 | -2.37% | 7.8만 |
|---|
| 2026.04.28 | ₩9,290 | ₩9,600 | ₩9,130 | ₩9,150 | -1.51% | 21.6만 |
|---|
| 2026.04.27 | ₩9,330 | ₩9,390 | ₩9,150 | ₩9,150 | -1.93% | 8.3만 |
|---|
| 2026.04.24 | ₩9,200 | ₩9,450 | ₩9,200 | ₩9,330 | +1.41% | 5.2만 |
|---|
| 2026.04.23 | ₩9,490 | ₩9,500 | ₩9,230 | ₩9,250 | -2.53% | 7.8만 |
|---|
| 2026.04.22 | ₩9,790 | ₩9,790 | ₩9,300 | ₩9,490 | -3.06% | 11.5만 |
|---|
| 2026.04.21 | ₩9,760 | ₩9,980 | ₩9,670 | ₩9,810 | +0.51% | 18.2만 |
|---|
| 2026.04.20 | ₩9,570 | ₩9,850 | ₩9,310 | ₩9,760 | +1.99% | 15.7만 |
|---|
| 2026.04.17 | ₩9,370 | ₩9,780 | ₩9,350 | ₩9,570 | +2.13% | 9.3만 |
|---|
| 2026.04.16 | ₩9,780 | ₩9,780 | ₩9,300 | ₩9,370 | -4.19% | 13만 |
|---|
| 2026.04.15 | ₩9,200 | ₩9,640 | ₩9,170 | ₩9,520 | +3.48% | 23만 |
|---|
| 2026.04.14 | ₩8,560 | ₩9,320 | ₩8,560 | ₩9,150 | +6.89% | 30.7만 |
|---|
| 2026.04.13 | ₩8,530 | ₩8,650 | ₩8,210 | ₩8,560 | +0.35% | 7.2만 |
|---|
| 2026.04.10 | ₩8,430 | ₩8,570 | ₩8,400 | ₩8,550 | +1.42% | 6.5만 |
|---|
| 2026.04.09 | ₩8,590 | ₩8,630 | ₩8,320 | ₩8,400 | -2.21% | 6.6만 |
|---|
| 2026.04.08 | ₩8,510 | ₩8,590 | ₩8,410 | ₩8,570 | +0.71% | 7.6만 |
|---|
| 2026.04.07 | ₩8,430 | ₩8,560 | ₩8,270 | ₩8,320 | -1.30% | 7.1만 |
|---|
| 2026.04.06 | ₩8,440 | ₩8,600 | ₩8,310 | ₩8,430 | -0.12% | 7.2만 |
|---|
| 2026.04.03 | ₩8,540 | ₩8,900 | ₩8,390 | ₩8,440 | -1.17% | 17.4만 |
|---|
| 2026.04.02 | ₩8,430 | ₩8,850 | ₩8,150 | ₩8,270 | -1.90% | 20만 |
|---|
| 2026.04.01 | ₩8,400 | ₩8,590 | ₩8,330 | ₩8,510 | +1.31% | 13.6만 |
|---|
| 2026.03.31 | ₩8,440 | ₩8,450 | ₩8,130 | ₩8,140 | -3.55% | 7.4만 |
|---|
| 2026.03.30 | ₩8,350 | ₩8,570 | ₩8,120 | ₩8,440 | +1.08% | 13.2만 |
|---|
| 2026.03.27 | ₩8,120 | ₩8,425 | ₩8,010 | ₩8,350 | +2.83% | 8.4만 |
|---|
| 2026.03.26 | ₩8,420 | ₩8,500 | ₩8,180 | ₩8,200 | -2.61% | 7.8만 |
|---|
| 2026.03.25 | ₩8,370 | ₩8,480 | ₩8,170 | ₩8,410 | +0.48% | 9.1만 |
|---|
| 2026.03.24 | ₩8,250 | ₩8,430 | ₩8,080 | ₩8,230 | -0.24% | 7만 |
|---|
| 2026.03.23 | ₩8,500 | ₩8,500 | ₩8,110 | ₩8,110 | -4.59% | 14만 |
|---|
| 2026.03.20 | ₩8,150 | ₩8,670 | ₩8,130 | ₩8,520 | +4.54% | 12.5만 |
|---|
| 2026.03.19 | ₩8,200 | ₩8,200 | ₩8,000 | ₩8,150 | -0.61% | 13.1만 |
|---|
| 2026.03.18 | ₩8,390 | ₩8,420 | ₩8,240 | ₩8,240 | -1.79% | 11.5만 |
|---|
| 2026.03.17 | ₩8,430 | ₩8,500 | ₩8,300 | ₩8,330 | -1.19% | 10만 |
|---|
| 2026.03.16 | ₩8,490 | ₩8,500 | ₩8,200 | ₩8,360 | -1.53% | 11.1만 |
|---|
| 2026.03.13 | ₩8,310 | ₩8,470 | ₩8,160 | ₩8,410 | +1.20% | 12.6만 |
|---|
| 2026.03.12 | ₩8,490 | ₩8,600 | ₩8,200 | ₩8,400 | -1.06% | 12.6만 |
|---|
| 2026.03.11 | ₩8,650 | ₩8,760 | ₩8,340 | ₩8,490 | -1.85% | 23.3만 |
|---|
| 2026.03.10 | ₩8,460 | ₩8,600 | ₩8,340 | ₩8,490 | +0.35% | 17.8만 |
|---|
| 2026.03.09 | ₩8,300 | ₩8,330 | ₩8,030 | ₩8,170 | -1.57% | 23.1만 |
|---|
| 2026.03.06 | ₩8,750 | ₩9,070 | ₩8,500 | ₩8,720 | -0.34% | 31.9만 |
|---|
| 2026.03.05 | ₩8,360 | ₩9,060 | ₩8,350 | ₩8,910 | +6.58% | 53.2만 |
|---|
| 2026.03.04 | ₩9,030 | ₩9,180 | ₩8,000 | ₩8,000 | -11.41% | 75.9만 |
|---|
| 2026.03.03 | ₩9,600 | ₩9,750 | ₩9,180 | ₩9,190 | -4.27% | 79.2만 |
|---|
| 2026.02.27 | ₩10,820 | ₩11,950 | ₩9,750 | ₩9,850 | -8.96% | 470.8만 |
|---|
| 2026.02.26 | ₩11,500 | ₩11,710 | ₩10,420 | ₩10,550 | -8.26% | 368.1만 |
|---|
| 2026.02.25 | ₩9,310 | ₩11,940 | ₩8,900 | ₩11,940 | +28.25% | 1497.2만 |
|---|
| 2026.02.24 | ₩9,570 | ₩9,570 | ₩9,100 | ₩9,190 | -3.97% | 33.2만 |
|---|
| 2026.02.23 | ₩9,110 | ₩9,450 | ₩8,830 | ₩9,340 | +2.52% | 101.1만 |
|---|
| 2026.02.20 | ₩8,660 | ₩8,890 | ₩8,460 | ₩8,800 | +1.62% | 23.4만 |
|---|
| 2026.02.19 | ₩8,580 | ₩8,740 | ₩8,280 | ₩8,660 | +0.93% | 24.9만 |
|---|
| 2026.02.13 | ₩9,010 | ₩9,100 | ₩8,580 | ₩8,580 | -4.77% | 44.1만 |
|---|
| 2026.02.12 | ₩8,760 | ₩8,970 | ₩8,610 | ₩8,900 | +1.60% | 23.7만 |
|---|
| 2026.02.11 | ₩8,950 | ₩9,150 | ₩8,720 | ₩8,760 | -2.12% | 32.3만 |
|---|
| 2026.02.10 | ₩8,740 | ₩9,040 | ₩8,690 | ₩8,810 | +0.80% | 22.4만 |
|---|
| 2026.02.09 | ₩8,750 | ₩8,970 | ₩8,710 | ₩8,760 | +0.11% | 24만 |
|---|
| 2026.02.06 | ₩8,720 | ₩8,920 | ₩8,300 | ₩8,660 | -0.69% | 38.7만 |
|---|
| 2026.02.05 | ₩8,770 | ₩9,640 | ₩8,730 | ₩8,760 | -0.11% | 183.6만 |
|---|
| 2026.02.04 | ₩8,820 | ₩8,990 | ₩8,730 | ₩8,760 | -0.68% | 25.3만 |
|---|
| 2026.02.03 | ₩8,810 | ₩8,820 | ₩8,660 | ₩8,820 | +0.11% | 32.9만 |
|---|
| 2026.02.02 | ₩8,520 | ₩8,980 | ₩8,450 | ₩8,570 | +0.59% | 36.1만 |
|---|
| 2026.01.30 | ₩8,850 | ₩8,860 | ₩8,480 | ₩8,600 | -2.82% | 35.4만 |
|---|
| 2026.01.29 | ₩8,600 | ₩9,100 | ₩8,450 | ₩8,810 | +2.44% | 53.4만 |
|---|
| 2026.01.28 | ₩8,760 | ₩8,980 | ₩8,600 | ₩8,640 | -1.37% | 39.5만 |
|---|
| 2026.01.27 | ₩8,880 | ₩8,890 | ₩8,580 | ₩8,730 | -1.69% | 41.8만 |
|---|
| 2026.01.26 | ₩8,580 | ₩8,890 | ₩8,580 | ₩8,870 | +3.38% | 76.5만 |
|---|
| 2026.01.23 | ₩8,430 | ₩8,610 | ₩8,350 | ₩8,460 | +0.36% | 38.2만 |
|---|
| 2026.01.22 | ₩8,460 | ₩8,640 | ₩8,340 | ₩8,430 | -0.35% | 61만 |
|---|
| 2026.01.21 | ₩8,350 | ₩8,490 | ₩7,990 | ₩8,290 | -0.72% | 51.4만 |
|---|
| 2026.01.20 | ₩7,890 | ₩8,550 | ₩7,890 | ₩8,300 | +5.20% | 102.1만 |
|---|
| 2026.01.19 | ₩8,160 | ₩8,230 | ₩7,910 | ₩7,920 | -2.94% | 35.7만 |
|---|
| 2026.01.16 | ₩7,990 | ₩8,780 | ₩7,940 | ₩8,150 | +2.00% | 259.6만 |
|---|
| 2026.01.15 | ₩7,690 | ₩8,880 | ₩7,550 | ₩8,020 | +4.29% | 398.7만 |
|---|
| 2026.01.14 | ₩7,480 | ₩7,680 | ₩7,420 | ₩7,640 | +2.14% | 18.9만 |
|---|
| 2026.01.13 | ₩7,600 | ₩7,640 | ₩7,380 | ₩7,500 | -1.32% | 22.3만 |
|---|
| 2026.01.12 | ₩7,750 | ₩7,890 | ₩7,560 | ₩7,670 | -1.03% | 24만 |
|---|
| 2026.01.09 | ₩7,610 | ₩7,750 | ₩7,550 | ₩7,750 | +1.84% | 22.6만 |
|---|
| 2026.01.08 | ₩8,020 | ₩8,280 | ₩7,680 | ₩7,750 | -3.37% | 47만 |
|---|
| 2026.01.07 | ₩8,470 | ₩8,470 | ₩7,850 | ₩8,010 | -5.43% | 44.8만 |
|---|
| 2026.01.06 | ₩8,660 | ₩8,840 | ₩8,365 | ₩8,380 | -3.23% | 50.2만 |
|---|
| 2026.01.05 | ₩8,750 | ₩9,050 | ₩8,580 | ₩8,730 | -0.23% | 89.1만 |
|---|
| 2026.01.02 | ₩8,930 | ₩8,950 | ₩8,480 | ₩8,750 | -2.02% | 86만 |
|---|
| 2025.12.30 | ₩8,420 | ₩9,300 | ₩8,410 | ₩8,620 | +2.38% | 371.3만 |
|---|
| 2025.12.29 | ₩9,090 | ₩9,100 | ₩8,410 | ₩8,430 | -7.26% | 93.3만 |
|---|
| 2025.12.26 | ₩8,670 | ₩9,700 | ₩8,670 | ₩8,850 | +2.08% | 495.2만 |
|---|
| 2025.12.24 | ₩8,560 | ₩10,220 | ₩8,350 | ₩8,670 | +1.29% | 998.5만 |
|---|
| 2025.12.23 | ₩8,570 | ₩9,130 | ₩8,460 | ₩8,490 | -0.93% | 312만 |
|---|
| 2025.12.22 | ₩8,620 | ₩9,590 | ₩8,320 | ₩8,680 | +0.70% | 712.8만 |
|---|
| 2025.12.19 | ₩9,040 | ₩9,600 | ₩8,310 | ₩8,620 | -4.65% | 824.7만 |
|---|
| 2025.12.18 | ₩9,500 | ₩9,930 | ₩8,740 | ₩9,000 | -5.26% | 485.4만 |
|---|
| 2025.12.17 | ₩9,430 | ₩11,130 | ₩8,950 | ₩9,550 | +1.27% | 2154.8만 |
|---|
| 2025.12.16 | ₩6,670 | ₩8,740 | ₩6,290 | ₩8,740 | +31.03% | 452.4만 |
|---|
| 2025.12.15 | ₩6,740 | ₩6,850 | ₩6,640 | ₩6,730 | -0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩6,800 | ₩6,840 | ₩6,690 | ₩6,740 | -0.88% | 7.3만 |
|---|
| 2025.12.11 | ₩6,690 | ₩6,930 | ₩6,680 | ₩6,850 | +2.39% | 8.8만 |
|---|
| 2025.12.10 | ₩6,680 | ₩6,800 | ₩6,570 | ₩6,680 | 0.00% | 9.2만 |
|---|
| 2025.12.09 | ₩6,820 | ₩7,110 | ₩6,750 | ₩6,800 | -0.29% | 16.8만 |
|---|
| 2025.12.08 | ₩6,680 | ₩7,540 | ₩6,680 | ₩6,900 | +3.29% | 151.2만 |
|---|
| 2025.12.05 | ₩6,640 | ₩6,740 | ₩6,560 | ₩6,700 | +0.90% | 5.3만 |
|---|
| 2025.12.04 | ₩6,500 | ₩6,650 | ₩6,500 | ₩6,550 | +0.77% | 1.9만 |
|---|
| 2025.12.03 | ₩6,450 | ₩6,590 | ₩6,450 | ₩6,520 | +1.09% | 2만 |
|---|
| 2025.12.02 | ₩6,570 | ₩6,570 | ₩6,360 | ₩6,450 | -1.83% | 2만 |
|---|
| 2025.12.01 | ₩6,460 | ₩6,570 | ₩6,410 | ₩6,500 | +0.62% | 4.3만 |
|---|
| 2025.11.28 | ₩6,400 | ₩6,540 | ₩6,400 | ₩6,460 | +0.94% | 4.3만 |
|---|
| 2025.11.27 | ₩6,430 | ₩6,530 | ₩6,400 | ₩6,410 | -0.31% | 1.4만 |
|---|
| 2025.11.26 | ₩6,280 | ₩6,540 | ₩6,280 | ₩6,500 | +3.50% | 1.8만 |
|---|
| 2025.11.25 | ₩6,310 | ₩6,450 | ₩6,310 | ₩6,340 | +0.48% | 2.3만 |
|---|
| 2025.11.24 | ₩6,480 | ₩6,590 | ₩6,360 | ₩6,370 | -1.70% | 3.6만 |
|---|
| 2025.11.21 | ₩6,520 | ₩6,580 | ₩6,200 | ₩6,480 | -0.61% | 6.5만 |
|---|
| 2025.11.20 | ₩6,450 | ₩6,600 | ₩6,450 | ₩6,570 | +1.86% | 1.2만 |
|---|
| 2025.11.19 | ₩6,670 | ₩6,670 | ₩6,410 | ₩6,420 | -3.75% | 2.6만 |
|---|
| 2025.11.18 | ₩6,900 | ₩6,900 | ₩6,560 | ₩6,580 | -4.64% | 2.6만 |
|---|
| 2025.11.17 | ₩6,880 | ₩6,910 | ₩6,710 | ₩6,780 | -1.45% | 3.1만 |
|---|
| 2025.11.14 | ₩6,800 | ₩7,040 | ₩6,760 | ₩6,900 | +1.47% | 5.9만 |
|---|
| 2025.11.13 | ₩6,570 | ₩6,960 | ₩6,570 | ₩6,900 | +5.02% | 11.6만 |
|---|
| 2025.11.12 | ₩6,480 | ₩6,630 | ₩6,470 | ₩6,620 | +2.16% | 8.6만 |
|---|
| 2025.11.11 | ₩6,450 | ₩6,560 | ₩6,370 | ₩6,380 | -1.09% | 3.2만 |
|---|
| 2025.11.10 | ₩6,350 | ₩6,540 | ₩6,340 | ₩6,530 | +2.83% | 3.5만 |
|---|
| 2025.11.07 | ₩6,320 | ₩6,470 | ₩6,270 | ₩6,380 | +0.95% | 7.7만 |
|---|
| 2025.11.06 | ₩6,350 | ₩6,570 | ₩6,350 | ₩6,460 | +1.73% | 4.7만 |
|---|
| 2025.11.05 | ₩6,440 | ₩6,540 | ₩6,250 | ₩6,380 | -0.93% | 5.4만 |
|---|
| 2025.11.04 | ₩6,520 | ₩6,550 | ₩6,380 | ₩6,440 | -1.23% | 3.8만 |
|---|
| 2025.11.03 | ₩6,560 | ₩6,600 | ₩6,400 | ₩6,410 | -2.29% | 6.7만 |
|---|
| 2025.10.31 | ₩6,580 | ₩6,690 | ₩6,420 | ₩6,530 | -0.76% | 22.2만 |
|---|
| 2025.10.30 | ₩6,630 | ₩7,110 | ₩6,540 | ₩6,620 | -0.15% | 28.9만 |
|---|
| 2025.10.29 | ₩6,700 | ₩6,820 | ₩6,560 | ₩6,630 | -1.04% | 5.5만 |
|---|
| 2025.10.28 | ₩6,700 | ₩6,890 | ₩6,690 | ₩6,710 | +0.15% | 4.8만 |
|---|
| 2025.10.27 | ₩6,630 | ₩6,790 | ₩6,620 | ₩6,770 | +2.11% | 2.1만 |
|---|
| 2025.10.24 | ₩6,700 | ₩6,750 | ₩6,580 | ₩6,620 | -1.19% | 4.7만 |
|---|
| 2025.10.23 | ₩6,720 | ₩6,980 | ₩6,670 | ₩6,680 | -0.60% | 3.8만 |
|---|
| 2025.10.22 | ₩6,750 | ₩6,840 | ₩6,660 | ₩6,770 | +0.30% | 3.8만 |
|---|
| 2025.10.21 | ₩6,790 | ₩6,840 | ₩6,730 | ₩6,790 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩6,830 | ₩6,890 | ₩6,750 | ₩6,790 | -0.59% | 2.6만 |
|---|
| 2025.10.17 | ₩6,870 | ₩6,990 | ₩6,780 | ₩6,830 | -0.58% | 5.3만 |
|---|
| 2025.10.16 | ₩6,930 | ₩7,020 | ₩6,850 | ₩6,920 | -0.14% | 4.2만 |
|---|
| 2025.10.15 | ₩6,990 | ₩7,050 | ₩6,900 | ₩6,970 | -0.29% | 2.8만 |
|---|
| 2025.10.14 | ₩7,000 | ₩7,060 | ₩6,860 | ₩6,990 | -0.14% | 4.2만 |
|---|
| 2025.10.13 | ₩6,880 | ₩7,100 | ₩6,660 | ₩6,900 | +0.29% | 7.2만 |
|---|
| 2025.10.10 | ₩6,960 | ₩7,000 | ₩6,890 | ₩6,910 | -0.72% | 3.2만 |
|---|