시장 데이터를 불러오는 중
전체 종목
디앤디파마텍 과거 주가
디앤디파마텍 · 347850.KQ · KOSDAQ
주요 제품·사업: 대사성질환 치료제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
디앤디파마텍 · 347850.KQ · KOSDAQ
주요 제품·사업: 대사성질환 치료제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩44,800 | ₩45,100 | ₩42,750 | ₩42,850 | -4.35% | 61만 |
| 2026.10.07 | ₩48,000 | ₩48,350 | ₩45,000 | ₩46,100 | -3.96% | 81.5만 |
| 2026.10.06 | ₩43,200 | ₩48,350 | ₩42,850 | ₩47,550 | +10.07% | 121.5만 |
| 2026.10.02 | ₩45,300 | ₩45,800 | ₩42,750 | ₩43,000 | -5.08% | 42.5만 |
| 2026.10.01 | ₩41,500 | ₩45,300 | ₩41,050 | ₩45,250 | +9.04% | 68.7만 |
| 2026.09.30 | ₩42,200 | ₩43,000 | ₩41,350 | ₩41,850 | -0.83% | 29.7만 |
| 2026.09.29 | ₩42,650 | ₩42,750 | ₩40,500 | ₩41,950 | -1.64% | 49.7만 |
| 2026.09.28 | ₩45,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,150 |
| ₩43,200 |
| -4.32% |
| 53.1만 |
| 2026.09.23 | ₩43,300 | ₩45,550 | ₩43,200 | ₩44,500 | +2.77% | 50.4만 |
|---|
| 2026.09.22 | ₩44,800 | ₩45,450 | ₩42,600 | ₩42,800 | -4.46% | 63.9만 |
|---|
| 2026.09.21 | ₩45,350 | ₩45,400 | ₩44,150 | ₩44,600 | -1.65% | 41.9만 |
|---|
| 2026.09.18 | ₩46,000 | ₩46,150 | ₩44,700 | ₩45,300 | -1.52% | 72.2만 |
|---|
| 2026.09.17 | ₩46,800 | ₩47,650 | ₩45,650 | ₩46,050 | -1.60% | 30.7만 |
|---|
| 2026.09.16 | ₩46,350 | ₩46,350 | ₩44,000 | ₩46,050 | -0.65% | 35.3만 |
|---|
| 2026.09.15 | ₩46,900 | ₩47,450 | ₩45,650 | ₩46,650 | -0.53% | 38.3만 |
|---|
| 2026.09.14 | ₩46,850 | ₩47,100 | ₩45,000 | ₩46,050 | -1.71% | 44.6만 |
|---|
| 2026.09.11 | ₩47,000 | ₩48,100 | ₩46,700 | ₩47,550 | +1.17% | 43.1만 |
|---|
| 2026.09.10 | ₩48,750 | ₩48,850 | ₩47,050 | ₩48,800 | +0.10% | 56.5만 |
|---|
| 2026.09.09 | ₩49,000 | ₩50,750 | ₩48,500 | ₩49,500 | +1.02% | 57만 |
|---|
| 2026.09.08 | ₩49,800 | ₩51,200 | ₩49,250 | ₩49,300 | -1.00% | 51.7만 |
|---|
| 2026.09.07 | ₩49,250 | ₩50,500 | ₩48,950 | ₩49,700 | +0.91% | 33.2만 |
|---|
| 2026.09.04 | ₩49,250 | ₩49,800 | ₩48,100 | ₩49,200 | -0.10% | 42.8만 |
|---|
| 2026.09.03 | ₩49,900 | ₩50,300 | ₩47,850 | ₩48,500 | -2.81% | 51.5만 |
|---|
| 2026.09.02 | ₩50,600 | ₩52,800 | ₩48,800 | ₩49,050 | -3.06% | 73.7만 |
|---|
| 2026.09.01 | ₩53,500 | ₩53,500 | ₩51,000 | ₩51,800 | -3.18% | 51.3만 |
|---|
| 2026.08.31 | ₩54,400 | ₩54,500 | ₩51,500 | ₩53,500 | -1.65% | 86.8만 |
|---|
| 2026.08.28 | ₩55,700 | ₩56,800 | ₩55,100 | ₩55,600 | -0.18% | 40.6만 |
|---|
| 2026.08.27 | ₩55,500 | ₩57,900 | ₩55,400 | ₩56,300 | +1.44% | 67.6만 |
|---|
| 2026.08.26 | ₩57,000 | ₩58,900 | ₩55,500 | ₩56,300 | -1.23% | 70.3만 |
|---|
| 2026.08.25 | ₩56,100 | ₩57,200 | ₩53,500 | ₩56,200 | +0.18% | 59.9만 |
|---|
| 2026.08.24 | ₩53,300 | ₩57,700 | ₩53,200 | ₩57,300 | +7.50% | 99.8만 |
|---|
| 2026.08.21 | ₩56,100 | ₩61,700 | ₩51,700 | ₩53,300 | -4.99% | 265.5만 |
|---|
| 2026.08.20 | ₩61,300 | ₩61,900 | ₩56,000 | ₩57,800 | -5.71% | 103.3만 |
|---|
| 2026.08.19 | ₩56,700 | ₩59,700 | ₩55,300 | ₩58,100 | +2.47% | 59만 |
|---|
| 2026.08.18 | ₩60,500 | ₩62,000 | ₩57,100 | ₩57,800 | -4.46% | 87.7만 |
|---|
| 2026.08.14 | ₩62,200 | ₩63,700 | ₩59,200 | ₩61,400 | -1.29% | 76만 |
|---|
| 2026.08.13 | ₩60,500 | ₩64,800 | ₩59,100 | ₩61,700 | +1.98% | 114.7만 |
|---|
| 2026.08.12 | ₩60,600 | ₩62,000 | ₩59,700 | ₩60,500 | -0.17% | 90.8만 |
|---|
| 2026.08.11 | ₩64,700 | ₩66,500 | ₩59,100 | ₩60,900 | -5.87% | 194만 |
|---|
| 2026.08.10 | ₩59,000 | ₩66,000 | ₩58,300 | ₩65,700 | +11.36% | 189.4만 |
|---|
| 2026.08.07 | ₩54,700 | ₩58,300 | ₩54,200 | ₩57,500 | +5.12% | 113.7만 |
|---|
| 2026.08.06 | ₩54,200 | ₩57,700 | ₩52,500 | ₩55,700 | +2.77% | 294.5만 |
|---|
| 2026.08.05 | ₩54,000 | ₩57,500 | ₩49,450 | ₩53,100 | -1.67% | 719.4만 |
|---|
| 2026.08.04 | ₩56,000 | ₩66,300 | ₩56,000 | ₩64,800 | +15.71% | 178.6만 |
|---|
| 2026.08.03 | ₩49,550 | ₩58,900 | ₩48,950 | ₩56,700 | +14.43% | 131.7만 |
|---|
| 2026.07.31 | ₩47,200 | ₩51,500 | ₩47,050 | ₩50,400 | +6.78% | 96만 |
|---|
| 2026.07.30 | ₩48,100 | ₩50,800 | ₩45,000 | ₩45,700 | -4.99% | 108.4만 |
|---|
| 2026.07.29 | ₩55,600 | ₩55,900 | ₩46,400 | ₩48,650 | -12.50% | 163.9만 |
|---|
| 2026.07.28 | ₩56,800 | ₩58,100 | ₩52,500 | ₩55,500 | -2.29% | 84.5만 |
|---|
| 2026.07.27 | ₩61,500 | ₩62,500 | ₩58,150 | ₩59,000 | -4.07% | 65.9만 |
|---|
| 2026.07.24 | ₩62,100 | ₩64,100 | ₩59,600 | ₩59,600 | -4.03% | 70.5만 |
|---|
| 2026.07.23 | ₩59,000 | ₩66,000 | ₩59,000 | ₩64,000 | +8.47% | 125.5만 |
|---|
| 2026.07.22 | ₩62,400 | ₩63,700 | ₩58,600 | ₩59,000 | -5.45% | 118.4만 |
|---|
| 2026.07.21 | ₩62,800 | ₩64,700 | ₩59,900 | ₩61,000 | -2.87% | 121만 |
|---|
| 2026.07.20 | ₩66,700 | ₩69,100 | ₩63,000 | ₩64,300 | -3.60% | 86.3만 |
|---|
| 2026.07.16 | ₩75,000 | ₩76,300 | ₩68,200 | ₩68,700 | -8.40% | 106.3만 |
|---|
| 2026.07.15 | ₩74,100 | ₩78,800 | ₩73,100 | ₩76,000 | +2.56% | 115.7만 |
|---|
| 2026.07.14 | ₩76,800 | ₩78,000 | ₩68,400 | ₩71,600 | -6.77% | 193.1만 |
|---|
| 2026.07.13 | ₩84,500 | ₩88,100 | ₩76,650 | ₩77,000 | -8.88% | 141.8만 |
|---|
| 2026.07.10 | ₩84,600 | ₩92,500 | ₩82,300 | ₩84,300 | -0.35% | 161.5만 |
|---|
| 2026.07.09 | ₩81,900 | ₩92,600 | ₩81,100 | ₩86,600 | +5.74% | 168.5만 |
|---|
| 2026.07.08 | ₩84,500 | ₩86,100 | ₩79,200 | ₩82,200 | -2.72% | 137.3만 |
|---|
| 2026.07.07 | ₩73,000 | ₩91,900 | ₩72,600 | ₩85,300 | +16.85% | 410.8만 |
|---|
| 2026.07.06 | ₩80,100 | ₩82,400 | ₩73,600 | ₩75,900 | -5.24% | 157.3만 |
|---|
| 2026.07.03 | ₩88,800 | ₩89,000 | ₩79,100 | ₩81,700 | -8.00% | 127.7만 |
|---|
| 2026.07.02 | ₩92,400 | ₩93,900 | ₩85,700 | ₩86,700 | -6.17% | 115.8만 |
|---|
| 2026.07.01 | ₩88,000 | ₩98,300 | ₩82,000 | ₩92,400 | +5.00% | 189.7만 |
|---|
| 2026.06.30 | ₩91,500 | ₩94,300 | ₩87,400 | ₩87,500 | -4.37% | 63.7만 |
|---|
| 2026.06.29 | ₩79,900 | ₩96,900 | ₩79,900 | ₩92,500 | +15.77% | 199.2만 |
|---|
| 2026.06.26 | ₩85,600 | ₩85,600 | ₩76,900 | ₩77,700 | -9.23% | 100만 |
|---|
| 2026.06.25 | ₩91,300 | ₩92,400 | ₩85,000 | ₩85,000 | -6.90% | 145만 |
|---|
| 2026.06.24 | ₩95,700 | ₩104,500 | ₩91,800 | ₩92,000 | -3.87% | 154.6만 |
|---|
| 2026.06.23 | ₩100,100 | ₩104,300 | ₩94,800 | ₩96,100 | -4.00% | 128.5만 |
|---|
| 2026.06.22 | ₩112,800 | ₩113,100 | ₩101,600 | ₩107,500 | -4.70% | 129.8만 |
|---|
| 2026.06.19 | ₩106,600 | ₩115,800 | ₩103,200 | ₩111,200 | +4.32% | 243.2만 |
|---|
| 2026.06.18 | ₩107,800 | ₩111,800 | ₩104,000 | ₩108,300 | +0.46% | 179.2만 |
|---|
| 2026.06.17 | ₩94,300 | ₩116,600 | ₩92,000 | ₩108,100 | +14.63% | 539.5만 |
|---|
| 2026.06.16 | ₩83,200 | ₩92,800 | ₩80,000 | ₩91,600 | +10.10% | 158.6만 |
|---|
| 2026.06.15 | ₩89,800 | ₩94,300 | ₩82,000 | ₩82,500 | -8.13% | 123.5만 |
|---|
| 2026.06.12 | ₩95,900 | ₩97,000 | ₩87,500 | ₩87,500 | -8.76% | 152.7만 |
|---|
| 2026.06.11 | ₩85,900 | ₩94,500 | ₩81,400 | ₩94,400 | +9.90% | 161.3만 |
|---|
| 2026.06.10 | ₩88,000 | ₩95,500 | ₩85,000 | ₩86,900 | -1.25% | 1.4천 |
|---|
| 2026.06.09 | ₩82,400 | ₩95,800 | ₩78,700 | ₩89,600 | +8.74% | 207.1만 |
|---|
| 2026.06.08 | ₩84,000 | ₩86,200 | ₩78,100 | ₩78,600 | -6.43% | 125.3만 |
|---|
| 2026.06.05 | ₩95,900 | ₩96,800 | ₩88,000 | ₩92,300 | -3.75% | 145.8만 |
|---|
| 2026.06.04 | ₩87,100 | ₩95,600 | ₩83,800 | ₩94,000 | +7.92% | 194.9만 |
|---|
| 2026.06.02 | ₩82,200 | ₩90,000 | ₩77,700 | ₩84,100 | +2.31% | 230.5만 |
|---|
| 2026.06.01 | ₩94,400 | ₩94,400 | ₩78,400 | ₩83,100 | -11.97% | 366.2만 |
|---|
| 2026.05.29 | ₩106,000 | ₩106,300 | ₩92,600 | ₩94,600 | -10.75% | 327.7만 |
|---|
| 2026.05.28 | ₩105,000 | ₩114,700 | ₩102,300 | ₩107,500 | +2.38% | 581.3만 |
|---|
| 2026.05.27 | ₩72,200 | ₩98,800 | ₩66,900 | ₩98,800 | +36.84% | 348.6만 |
|---|
| 2026.05.26 | ₩75,300 | ₩78,000 | ₩72,200 | ₩76,000 | +0.93% | 88.4만 |
|---|
| 2026.05.22 | ₩63,900 | ₩70,600 | ₩63,500 | ₩69,700 | +9.08% | 58.8만 |
|---|
| 2026.05.21 | ₩59,400 | ₩62,800 | ₩59,400 | ₩60,700 | +2.19% | 38.9만 |
|---|
| 2026.05.20 | ₩59,400 | ₩60,400 | ₩57,100 | ₩58,800 | -1.01% | 36.4만 |
|---|
| 2026.05.19 | ₩62,000 | ₩64,200 | ₩58,800 | ₩61,000 | -1.61% | 46.2만 |
|---|
| 2026.05.18 | ₩67,000 | ₩67,300 | ₩60,500 | ₩62,100 | -7.31% | 53.9만 |
|---|
| 2026.05.15 | ₩71,600 | ₩73,000 | ₩67,100 | ₩68,800 | -3.91% | 44.6만 |
|---|
| 2026.05.14 | ₩69,000 | ₩71,000 | ₩67,100 | ₩69,700 | +1.01% | 34.5만 |
|---|
| 2026.05.13 | ₩74,300 | ₩74,400 | ₩67,300 | ₩68,200 | -8.21% | 55.2만 |
|---|
| 2026.05.12 | ₩70,000 | ₩74,200 | ₩68,500 | ₩71,000 | +1.43% | 52만 |
|---|
| 2026.05.11 | ₩69,700 | ₩71,000 | ₩68,100 | ₩70,700 | +1.43% | 39.2만 |
|---|
| 2026.05.08 | ₩71,100 | ₩74,400 | ₩70,200 | ₩70,800 | -0.42% | 38.3만 |
|---|
| 2026.05.07 | ₩70,700 | ₩73,800 | ₩70,000 | ₩70,200 | -0.71% | 35.2만 |
|---|
| 2026.05.06 | ₩73,500 | ₩73,800 | ₩70,700 | ₩71,900 | -2.18% | 59.6만 |
|---|
| 2026.05.04 | ₩76,500 | ₩77,900 | ₩74,500 | ₩74,900 | -2.09% | 24.5만 |
|---|
| 2026.04.30 | ₩77,800 | ₩78,200 | ₩73,600 | ₩74,200 | -4.63% | 37.9만 |
|---|
| 2026.04.29 | ₩79,400 | ₩79,900 | ₩76,900 | ₩77,500 | -2.39% | 31.9만 |
|---|
| 2026.04.28 | ₩79,900 | ₩80,300 | ₩78,200 | ₩78,700 | -1.50% | 38.6만 |
|---|
| 2026.04.27 | ₩81,600 | ₩83,300 | ₩80,600 | ₩81,800 | +0.25% | 40.6만 |
|---|
| 2026.04.24 | ₩79,100 | ₩84,500 | ₩78,500 | ₩81,800 | +3.41% | 60.5만 |
|---|
| 2026.04.23 | ₩79,100 | ₩81,500 | ₩77,500 | ₩79,700 | +0.76% | 41.5만 |
|---|
| 2026.04.22 | ₩79,100 | ₩82,400 | ₩78,100 | ₩78,600 | -0.63% | 45.4만 |
|---|
| 2026.04.21 | ₩83,100 | ₩83,100 | ₩77,800 | ₩79,800 | -3.97% | 55.5만 |
|---|
| 2026.04.20 | ₩80,800 | ₩86,000 | ₩78,800 | ₩82,000 | +1.49% | 65.9만 |
|---|
| 2026.04.17 | ₩80,800 | ₩81,400 | ₩74,600 | ₩78,900 | -2.35% | 39.8만 |
|---|
| 2026.04.16 | ₩82,200 | ₩90,400 | ₩81,100 | ₩81,600 | -0.73% | 126.9만 |
|---|
| 2026.04.15 | ₩78,500 | ₩81,900 | ₩76,000 | ₩79,800 | +1.66% | 95.7만 |
|---|
| 2026.04.14 | ₩77,700 | ₩79,400 | ₩76,500 | ₩76,800 | -1.16% | 32.8만 |
|---|
| 2026.04.13 | ₩72,400 | ₩77,500 | ₩71,400 | ₩76,400 | +5.52% | 36.9만 |
|---|
| 2026.04.10 | ₩69,700 | ₩75,800 | ₩67,900 | ₩74,000 | +6.17% | 52.7만 |
|---|
| 2026.04.09 | ₩70,200 | ₩71,500 | ₩68,300 | ₩68,700 | -2.14% | 28.7만 |
|---|
| 2026.04.08 | ₩72,100 | ₩72,400 | ₩69,000 | ₩69,800 | -3.19% | 40.4만 |
|---|
| 2026.04.07 | ₩67,100 | ₩70,900 | ₩65,500 | ₩67,600 | +0.75% | 33.5만 |
|---|
| 2026.04.06 | ₩68,000 | ₩69,700 | ₩65,100 | ₩66,300 | -2.50% | 43.6만 |
|---|
| 2026.04.03 | ₩71,000 | ₩71,600 | ₩67,200 | ₩68,600 | -3.38% | 38만 |
|---|
| 2026.04.02 | ₩77,700 | ₩77,900 | ₩68,500 | ₩69,400 | -10.68% | 47.2만 |
|---|
| 2026.04.01 | ₩71,300 | ₩76,600 | ₩70,400 | ₩75,300 | +5.61% | 39.8만 |
|---|
| 2026.03.31 | ₩71,300 | ₩72,200 | ₩67,100 | ₩67,800 | -4.91% | 39만 |
|---|
| 2026.03.30 | ₩72,600 | ₩73,400 | ₩70,000 | ₩71,000 | -2.20% | 36.3만 |
|---|
| 2026.03.27 | ₩79,900 | ₩80,000 | ₩76,000 | ₩77,600 | -2.88% | 26.9만 |
|---|
| 2026.03.26 | ₩80,600 | ₩83,000 | ₩78,400 | ₩78,500 | -2.61% | 60.2만 |
|---|
| 2026.03.25 | ₩76,800 | ₩79,600 | ₩75,600 | ₩79,100 | +2.99% | 37.2만 |
|---|
| 2026.03.24 | ₩73,400 | ₩74,300 | ₩70,500 | ₩73,700 | +0.41% | 37.3만 |
|---|
| 2026.03.23 | ₩75,100 | ₩75,200 | ₩70,200 | ₩70,300 | -6.39% | 55.1만 |
|---|
| 2026.03.20 | ₩81,000 | ₩81,100 | ₩78,100 | ₩78,100 | -3.58% | 40.1만 |
|---|
| 2026.03.19 | ₩80,100 | ₩81,200 | ₩78,800 | ₩78,900 | -1.50% | 42.5만 |
|---|
| 2026.03.18 | ₩84,800 | ₩84,800 | ₩80,800 | ₩81,900 | -3.42% | 65.8만 |
|---|
| 2026.03.17 | ₩88,200 | ₩88,900 | ₩83,000 | ₩83,500 | -5.33% | 59.1만 |
|---|
| 2026.03.16 | ₩92,700 | ₩93,000 | ₩85,900 | ₩87,600 | -5.50% | 74.8만 |
|---|
| 2026.03.13 | ₩78,000 | ₩94,000 | ₩77,100 | ₩92,300 | +18.33% | 199.3만 |
|---|
| 2026.03.12 | ₩79,200 | ₩82,100 | ₩79,000 | ₩80,000 | +1.01% | 53.2만 |
|---|
| 2026.03.11 | ₩83,400 | ₩86,700 | ₩79,400 | ₩80,200 | -3.84% | 55.3만 |
|---|
| 2026.03.10 | ₩84,200 | ₩86,400 | ₩81,500 | ₩82,000 | -2.61% | 58.5만 |
|---|
| 2026.03.09 | ₩79,400 | ₩81,100 | ₩76,500 | ₩78,900 | -0.63% | 42.1만 |
|---|
| 2026.03.06 | ₩81,500 | ₩86,700 | ₩80,000 | ₩83,900 | +2.94% | 48.9만 |
|---|
| 2026.03.05 | ₩76,800 | ₩87,500 | ₩75,000 | ₩82,200 | +7.03% | 83.7만 |
|---|
| 2026.03.04 | ₩81,000 | ₩83,300 | ₩70,000 | ₩70,000 | -13.58% | 95.2만 |
|---|
| 2026.03.03 | ₩89,100 | ₩94,800 | ₩85,100 | ₩85,100 | -4.49% | 89.1만 |
|---|
| 2026.02.27 | ₩89,200 | ₩94,300 | ₩88,900 | ₩92,400 | +3.59% | 82.6만 |
|---|
| 2026.02.26 | ₩89,100 | ₩89,600 | ₩84,700 | ₩88,800 | -0.34% | 54.9만 |
|---|
| 2026.02.25 | ₩89,900 | ₩90,500 | ₩87,500 | ₩88,700 | -1.33% | 47.4만 |
|---|
| 2026.02.24 | ₩88,600 | ₩91,600 | ₩87,000 | ₩88,600 | 0.00% | 78.5만 |
|---|
| 2026.02.23 | ₩84,500 | ₩88,500 | ₩83,500 | ₩86,500 | +2.37% | 59.6만 |
|---|
| 2026.02.20 | ₩88,000 | ₩88,000 | ₩83,300 | ₩84,900 | -3.52% | 48.7만 |
|---|
| 2026.02.19 | ₩83,300 | ₩90,300 | ₩80,800 | ₩88,500 | +6.24% | 69.6만 |
|---|
| 2026.02.13 | ₩85,400 | ₩85,400 | ₩82,300 | ₩83,500 | -2.22% | 30.2만 |
|---|
| 2026.02.12 | ₩80,800 | ₩87,600 | ₩79,000 | ₩86,200 | +6.68% | 73.3만 |
|---|
| 2026.02.11 | ₩81,500 | ₩84,900 | ₩80,300 | ₩80,600 | -1.10% | 53.9만 |
|---|
| 2026.02.10 | ₩80,700 | ₩83,200 | ₩79,200 | ₩79,200 | -1.86% | 33.2만 |
|---|
| 2026.02.09 | ₩82,200 | ₩84,400 | ₩79,000 | ₩82,000 | -0.24% | 60.1만 |
|---|
| 2026.02.06 | ₩79,700 | ₩82,900 | ₩75,500 | ₩77,500 | -2.76% | 104.2만 |
|---|
| 2026.02.05 | ₩91,600 | ₩91,700 | ₩85,100 | ₩85,800 | -6.33% | 71.6만 |
|---|
| 2026.02.04 | ₩89,700 | ₩92,700 | ₩84,600 | ₩86,000 | -4.12% | 103.4만 |
|---|
| 2026.02.03 | ₩92,500 | ₩92,900 | ₩89,000 | ₩90,300 | -2.38% | 48만 |
|---|
| 2026.02.02 | ₩92,800 | ₩95,000 | ₩88,700 | ₩89,000 | -4.09% | 66.8만 |
|---|
| 2026.01.30 | ₩98,300 | ₩100,500 | ₩94,500 | ₩94,500 | -3.87% | 109.1만 |
|---|
| 2026.01.29 | ₩100,500 | ₩105,400 | ₩96,900 | ₩100,000 | -0.50% | 137.4만 |
|---|
| 2026.01.28 | ₩96,500 | ₩100,400 | ₩96,200 | ₩99,300 | +2.90% | 117.5만 |
|---|
| 2026.01.27 | ₩95,500 | ₩99,900 | ₩93,500 | ₩97,000 | +1.57% | 121.7만 |
|---|
| 2026.01.26 | ₩88,900 | ₩97,400 | ₩88,300 | ₩96,700 | +8.77% | 201.2만 |
|---|
| 2026.01.23 | ₩78,600 | ₩86,500 | ₩78,600 | ₩85,800 | +9.16% | 110.6만 |
|---|
| 2026.01.22 | ₩81,200 | ₩81,400 | ₩77,100 | ₩79,300 | -2.34% | 95.2만 |
|---|
| 2026.01.21 | ₩86,800 | ₩89,000 | ₩77,500 | ₩80,100 | -7.72% | 201.4만 |
|---|
| 2026.01.20 | ₩92,900 | ₩94,100 | ₩89,500 | ₩89,700 | -3.44% | 83만 |
|---|
| 2026.01.19 | ₩92,500 | ₩95,500 | ₩90,900 | ₩91,500 | -1.08% | 74.3만 |
|---|
| 2026.01.16 | ₩88,200 | ₩95,100 | ₩86,000 | ₩92,500 | +4.88% | 204.8만 |
|---|
| 2026.01.15 | ₩93,500 | ₩93,500 | ₩88,200 | ₩92,400 | -1.18% | 93.7만 |
|---|
| 2026.01.14 | ₩97,900 | ₩98,400 | ₩90,000 | ₩91,700 | -6.33% | 111.2만 |
|---|
| 2026.01.13 | ₩103,200 | ₩103,300 | ₩95,400 | ₩95,800 | -7.17% | 151.1만 |
|---|
| 2026.01.12 | ₩103,500 | ₩109,900 | ₩100,300 | ₩103,900 | +0.39% | 129.4만 |
|---|
| 2026.01.09 | ₩106,900 | ₩110,000 | ₩101,000 | ₩103,100 | -3.55% | 157.8만 |
|---|
| 2026.01.08 | ₩101,900 | ₩110,000 | ₩99,000 | ₩108,700 | +6.67% | 235.5만 |
|---|
| 2026.01.07 | ₩98,200 | ₩100,000 | ₩94,300 | ₩98,900 | +0.71% | 123.4만 |
|---|
| 2026.01.06 | ₩95,000 | ₩100,900 | ₩94,800 | ₩97,000 | +2.11% | 195.7만 |
|---|
| 2026.01.05 | ₩86,500 | ₩94,400 | ₩85,800 | ₩93,800 | +8.44% | 127만 |
|---|
| 2026.01.02 | ₩91,600 | ₩92,100 | ₩88,000 | ₩88,900 | -2.95% | 103.5만 |
|---|
| 2025.12.30 | ₩97,300 | ₩97,300 | ₩91,200 | ₩91,800 | -5.65% | 150.6만 |
|---|
| 2025.12.29 | ₩96,500 | ₩98,900 | ₩94,100 | ₩97,700 | +1.24% | 147.8만 |
|---|
| 2025.12.26 | ₩89,800 | ₩96,500 | ₩88,200 | ₩94,900 | +5.68% | 232.8만 |
|---|
| 2025.12.24 | ₩89,700 | ₩90,800 | ₩86,600 | ₩89,300 | -0.45% | 95.2만 |
|---|
| 2025.12.23 | ₩93,700 | ₩95,400 | ₩87,200 | ₩88,800 | -5.23% | 161.1만 |
|---|
| 2025.12.22 | ₩94,000 | ₩94,100 | ₩90,200 | ₩91,900 | -2.23% | 104.8만 |
|---|
| 2025.12.19 | ₩91,400 | ₩97,800 | ₩89,500 | ₩92,300 | +0.98% | 275.2만 |
|---|
| 2025.12.18 | ₩88,100 | ₩93,300 | ₩87,000 | ₩90,400 | +2.61% | 133.8만 |
|---|
| 2025.12.17 | ₩96,900 | ₩97,200 | ₩89,000 | ₩90,000 | -7.12% | 248.5만 |
|---|
| 2025.12.16 | ₩94,000 | ₩100,500 | ₩91,400 | ₩96,400 | +2.55% | 511만 |
|---|
| 2025.12.15 | ₩87,800 | ₩93,200 | ₩85,800 | ₩91,300 | +3.99% | 197만 |
|---|
| 2025.12.12 | ₩89,000 | ₩94,200 | ₩86,500 | ₩87,700 | -1.46% | 181.3만 |
|---|
| 2025.12.11 | ₩88,200 | ₩93,400 | ₩87,300 | ₩88,300 | +0.11% | 280만 |
|---|
| 2025.12.10 | ₩84,100 | ₩89,300 | ₩80,500 | ₩87,300 | +3.80% | 167.1만 |
|---|
| 2025.12.09 | ₩85,100 | ₩88,200 | ₩83,000 | ₩84,900 | -0.24% | 208.8만 |
|---|
| 2025.12.08 | ₩96,100 | ₩96,100 | ₩82,600 | ₩83,000 | -13.63% | 354.1만 |
|---|
| 2025.12.05 | ₩94,000 | ₩97,600 | ₩91,200 | ₩95,900 | +2.02% | 346.9만 |
|---|
| 2025.12.04 | ₩95,800 | ₩103,200 | ₩94,400 | ₩96,600 | +0.84% | 178.7만 |
|---|
| 2025.12.03 | ₩88,900 | ₩97,700 | ₩88,700 | ₩96,500 | +8.55% | 294.6만 |
|---|
| 2025.12.02 | ₩91,800 | ₩95,000 | ₩89,500 | ₩93,300 | +1.63% | 62.4만 |
|---|
| 2025.12.01 | ₩94,800 | ₩96,000 | ₩91,000 | ₩93,200 | -1.69% | 69.1만 |
|---|
| 2025.11.28 | ₩93,600 | ₩97,500 | ₩90,400 | ₩94,800 | +1.28% | 134.6만 |
|---|
| 2025.11.27 | ₩98,900 | ₩99,200 | ₩92,600 | ₩92,800 | -6.17% | 94.9만 |
|---|
| 2025.11.26 | ₩100,500 | ₩102,300 | ₩95,200 | ₩98,600 | -1.89% | 84.7만 |
|---|
| 2025.11.25 | ₩105,600 | ₩113,300 | ₩98,700 | ₩100,300 | -5.02% | 184만 |
|---|
| 2025.11.24 | ₩98,400 | ₩113,700 | ₩97,000 | ₩110,000 | +11.79% | 440.6만 |
|---|
| 2025.11.21 | ₩85,300 | ₩99,000 | ₩85,300 | ₩94,300 | +10.55% | 196만 |
|---|
| 2025.11.20 | ₩90,200 | ₩92,200 | ₩86,600 | ₩88,700 | -1.66% | 74.8만 |
|---|
| 2025.11.19 | ₩92,500 | ₩93,900 | ₩85,700 | ₩90,300 | -2.38% | 51.6만 |
|---|
| 2025.11.18 | ₩90,500 | ₩94,100 | ₩89,000 | ₩92,500 | +2.21% | 51.9만 |
|---|
| 2025.11.17 | ₩84,500 | ₩93,700 | ₩82,400 | ₩91,000 | +7.69% | 78.2만 |
|---|
| 2025.11.14 | ₩79,500 | ₩86,900 | ₩78,000 | ₩85,200 | +7.17% | 92.1만 |
|---|
| 2025.11.13 | ₩80,000 | ₩89,100 | ₩79,700 | ₩81,800 | +2.25% | 231.1만 |
|---|
| 2025.11.12 | ₩73,250 | ₩76,250 | ₩71,375 | ₩74,625 | +1.88% | 247만 |
|---|
| 2025.11.11 | ₩66,125 | ₩72,375 | ₩63,250 | ₩70,125 | +6.05% | 235.8만 |
|---|
| 2025.11.10 | ₩73,000 | ₩73,000 | ₩66,000 | ₩66,750 | -8.56% | 234.5만 |
|---|
| 2025.11.07 | ₩72,625 | ₩77,000 | ₩70,250 | ₩73,000 | +0.52% | 193.6만 |
|---|
| 2025.11.06 | ₩84,750 | ₩85,625 | ₩73,750 | ₩74,750 | -11.80% | 262.6만 |
|---|
| 2025.11.05 | ₩79,875 | ₩81,500 | ₩67,625 | ₩80,000 | +0.16% | 390.8만 |
|---|
| 2025.11.04 | ₩70,125 | ₩76,875 | ₩69,125 | ₩75,250 | +7.31% | 358.8만 |
|---|
| 2025.11.03 | ₩68,750 | ₩70,375 | ₩66,000 | ₩70,000 | +1.82% | 242.5만 |
|---|
| 2025.10.31 | ₩60,000 | ₩71,125 | ₩58,375 | ₩69,500 | +15.83% | 829.8만 |
|---|
| 2025.10.30 | ₩50,500 | ₩57,250 | ₩49,750 | ₩55,500 | +9.90% | 618.9만 |
|---|
| 2025.10.29 | ₩46,775 | ₩53,500 | ₩45,425 | ₩49,650 | +6.15% | 469.2만 |
|---|
| 2025.10.28 | ₩48,000 | ₩48,825 | ₩46,325 | ₩46,775 | -2.55% | 137.7만 |
|---|
| 2025.10.27 | ₩42,600 | ₩48,725 | ₩42,600 | ₩48,325 | +13.44% | 390.1만 |
|---|
| 2025.10.24 | ₩42,525 | ₩43,500 | ₩41,700 | ₩42,100 | -1.00% | 111.7만 |
|---|
| 2025.10.23 | ₩42,525 | ₩43,325 | ₩42,000 | ₩42,425 | -0.24% | 67.9만 |
|---|
| 2025.10.22 | ₩42,500 | ₩44,350 | ₩42,175 | ₩42,525 | +0.06% | 102.5만 |
|---|
| 2025.10.21 | ₩43,775 | ₩44,500 | ₩42,325 | ₩42,500 | -2.91% | 112.7만 |
|---|
| 2025.10.20 | ₩40,750 | ₩43,625 | ₩40,500 | ₩43,275 | +6.20% | 169.3만 |
|---|
| 2025.10.17 | ₩41,650 | ₩43,225 | ₩39,950 | ₩40,250 | -3.36% | 189.6만 |
|---|
| 2025.10.16 | ₩43,275 | ₩43,800 | ₩41,275 | ₩42,075 | -2.77% | 189.8만 |
|---|
| 2025.10.15 | ₩45,050 | ₩45,375 | ₩43,075 | ₩43,100 | -4.33% | 134.4만 |
|---|
| 2025.10.14 | ₩47,300 | ₩47,975 | ₩44,000 | ₩44,525 | -5.87% | 160만 |
|---|
| 2025.10.13 | ₩48,075 | ₩48,975 | ₩46,375 | ₩46,600 | -3.07% | 163.9만 |
|---|
| 2025.10.10 | ₩50,625 | ₩50,625 | ₩48,725 | ₩49,875 | -1.48% | 114.2만 |
|---|