시장 데이터를 불러오는 중
전체 종목
HEM파마 과거 주가
HEM파마 · 376270.KQ · KOSDAQ
주요 제품·사업: 맞춤형 헬스케어, LBP 디스커버리 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HEM파마 · 376270.KQ · KOSDAQ
주요 제품·사업: 맞춤형 헬스케어, LBP 디스커버리 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,800 | ₩32,800 | ₩30,850 | ₩31,600 | -3.66% | 1.4만 |
| 2026.10.07 | ₩35,750 | ₩35,900 | ₩31,800 | ₩33,900 | -5.17% | 1.2만 |
| 2026.10.06 | ₩34,900 | ₩35,050 | ₩33,000 | ₩33,600 | -3.72% | 8.4천 |
| 2026.10.02 | ₩33,200 | ₩35,350 | ₩32,800 | ₩34,750 | +4.67% | 1.6만 |
| 2026.10.01 | ₩32,650 | ₩33,350 | ₩32,350 | ₩32,950 | +0.92% | 9.2천 |
| 2026.09.30 | ₩32,700 | ₩33,250 | ₩32,450 | ₩32,800 | +0.31% | 4.6천 |
| 2026.09.29 | ₩33,100 | ₩33,100 | ₩32,000 | ₩32,350 | -2.27% | 4.7천 |
| 2026.09.28 | ₩33,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,000 |
| ₩33,050 |
| -1.64% |
| 6.2천 |
| 2026.09.23 | ₩34,800 | ₩34,900 | ₩33,100 | ₩34,200 | -1.72% | 6.2천 |
|---|
| 2026.09.22 | ₩34,100 | ₩34,750 | ₩33,000 | ₩34,000 | -0.29% | 2.6천 |
|---|
| 2026.09.21 | ₩33,700 | ₩34,150 | ₩31,500 | ₩33,950 | +0.74% | 7.7천 |
|---|
| 2026.09.18 | ₩34,500 | ₩34,500 | ₩33,450 | ₩33,900 | -1.74% | 7.5천 |
|---|
| 2026.09.17 | ₩34,250 | ₩34,400 | ₩33,250 | ₩33,900 | -1.02% | 3.3천 |
|---|
| 2026.09.16 | ₩33,950 | ₩34,450 | ₩33,550 | ₩33,950 | 0.00% | 5.3천 |
|---|
| 2026.09.15 | ₩35,000 | ₩35,600 | ₩33,350 | ₩33,600 | -4.00% | 1.4만 |
|---|
| 2026.09.14 | ₩35,700 | ₩36,850 | ₩33,450 | ₩34,700 | -2.80% | 7.7천 |
|---|
| 2026.09.11 | ₩35,700 | ₩35,700 | ₩35,000 | ₩35,200 | -1.40% | 3.9천 |
|---|
| 2026.09.10 | ₩37,100 | ₩37,100 | ₩34,850 | ₩35,150 | -5.26% | 1.1만 |
|---|
| 2026.09.09 | ₩37,700 | ₩38,100 | ₩36,000 | ₩36,250 | -3.85% | 1만 |
|---|
| 2026.09.08 | ₩37,900 | ₩38,100 | ₩36,250 | ₩36,700 | -3.17% | 1.9만 |
|---|
| 2026.09.07 | ₩39,050 | ₩39,300 | ₩37,350 | ₩37,600 | -3.71% | 1만 |
|---|
| 2026.09.04 | ₩39,250 | ₩39,900 | ₩38,150 | ₩38,800 | -1.15% | 4.5천 |
|---|
| 2026.09.03 | ₩38,300 | ₩39,250 | ₩37,800 | ₩38,150 | -0.39% | 4.2천 |
|---|
| 2026.09.02 | ₩40,350 | ₩40,400 | ₩37,500 | ₩37,750 | -6.44% | 1.2만 |
|---|
| 2026.09.01 | ₩39,850 | ₩40,200 | ₩38,700 | ₩39,450 | -1.00% | 6.6천 |
|---|
| 2026.08.31 | ₩40,750 | ₩40,750 | ₩38,450 | ₩39,500 | -3.07% | 8천 |
|---|
| 2026.08.28 | ₩39,700 | ₩41,300 | ₩39,300 | ₩40,550 | +2.14% | 1.2만 |
|---|
| 2026.08.27 | ₩40,050 | ₩40,400 | ₩38,750 | ₩39,300 | -1.87% | 1.2만 |
|---|
| 2026.08.26 | ₩41,150 | ₩41,450 | ₩39,300 | ₩40,050 | -2.67% | 1.4만 |
|---|
| 2026.08.25 | ₩38,650 | ₩41,200 | ₩37,500 | ₩41,150 | +6.47% | 1.7만 |
|---|
| 2026.08.24 | ₩40,600 | ₩40,600 | ₩37,500 | ₩38,900 | -4.19% | 2.2만 |
|---|
| 2026.08.21 | ₩41,450 | ₩41,450 | ₩39,050 | ₩40,100 | -3.26% | 1만 |
|---|
| 2026.08.20 | ₩41,750 | ₩41,750 | ₩40,500 | ₩41,350 | -0.96% | 4.2만 |
|---|
| 2026.08.19 | ₩42,000 | ₩43,250 | ₩39,850 | ₩40,100 | -4.52% | 1.1만 |
|---|
| 2026.08.18 | ₩46,000 | ₩47,350 | ₩41,200 | ₩42,000 | -8.70% | 1.3만 |
|---|
| 2026.08.14 | ₩43,800 | ₩46,000 | ₩43,300 | ₩45,350 | +3.54% | 9.5천 |
|---|
| 2026.08.13 | ₩43,950 | ₩44,250 | ₩42,450 | ₩43,400 | -1.25% | 5.3천 |
|---|
| 2026.08.12 | ₩41,800 | ₩43,850 | ₩40,650 | ₩43,200 | +3.35% | 7.8천 |
|---|
| 2026.08.11 | ₩42,100 | ₩44,000 | ₩40,800 | ₩41,800 | -0.71% | 1.3만 |
|---|
| 2026.08.10 | ₩42,200 | ₩42,950 | ₩39,900 | ₩42,100 | -0.24% | 1.6만 |
|---|
| 2026.08.07 | ₩45,000 | ₩45,000 | ₩39,700 | ₩42,100 | -6.44% | 1.4만 |
|---|
| 2026.08.06 | ₩46,000 | ₩46,000 | ₩43,200 | ₩45,000 | -2.17% | 1.7만 |
|---|
| 2026.08.05 | ₩43,400 | ₩44,850 | ₩43,000 | ₩44,500 | +2.53% | 8.8천 |
|---|
| 2026.08.04 | ₩42,500 | ₩44,950 | ₩42,000 | ₩43,850 | +3.18% | 8천 |
|---|
| 2026.08.03 | ₩37,900 | ₩41,900 | ₩37,500 | ₩40,600 | +7.12% | 9.7천 |
|---|
| 2026.07.31 | ₩36,150 | ₩38,500 | ₩36,100 | ₩37,900 | +4.84% | 1.4만 |
|---|
| 2026.07.30 | ₩34,950 | ₩36,800 | ₩33,700 | ₩35,700 | +2.15% | 1.6만 |
|---|
| 2026.07.29 | ₩37,000 | ₩37,800 | ₩33,850 | ₩34,950 | -5.54% | 1.3만 |
|---|
| 2026.07.28 | ₩40,750 | ₩40,750 | ₩36,450 | ₩37,800 | -7.24% | 1.4만 |
|---|
| 2026.07.27 | ₩39,650 | ₩41,000 | ₩38,550 | ₩39,850 | +0.50% | 9.4천 |
|---|
| 2026.07.24 | ₩39,800 | ₩40,300 | ₩38,500 | ₩39,900 | +0.25% | 5.9천 |
|---|
| 2026.07.23 | ₩37,500 | ₩40,600 | ₩37,500 | ₩40,200 | +7.20% | 7.9천 |
|---|
| 2026.07.22 | ₩40,300 | ₩40,550 | ₩37,200 | ₩37,400 | -7.20% | 1.6만 |
|---|
| 2026.07.21 | ₩39,700 | ₩40,500 | ₩38,000 | ₩39,400 | -0.76% | 9.1천 |
|---|
| 2026.07.20 | ₩41,000 | ₩42,650 | ₩38,900 | ₩39,300 | -4.15% | 6.6천 |
|---|
| 2026.07.16 | ₩43,400 | ₩43,600 | ₩39,600 | ₩40,050 | -7.72% | 1.2만 |
|---|
| 2026.07.15 | ₩42,000 | ₩43,950 | ₩40,700 | ₩43,900 | +4.52% | 1.3만 |
|---|
| 2026.07.14 | ₩41,850 | ₩43,000 | ₩38,600 | ₩40,650 | -2.87% | 1.1만 |
|---|
| 2026.07.13 | ₩42,000 | ₩43,450 | ₩40,500 | ₩41,100 | -2.14% | 1.1만 |
|---|
| 2026.07.10 | ₩40,450 | ₩41,750 | ₩39,900 | ₩41,400 | +2.35% | 1만 |
|---|
| 2026.07.09 | ₩39,900 | ₩42,950 | ₩39,400 | ₩39,900 | 0.00% | 9.1천 |
|---|
| 2026.07.08 | ₩42,000 | ₩42,000 | ₩38,500 | ₩40,200 | -4.29% | 1.8만 |
|---|
| 2026.07.07 | ₩40,800 | ₩48,500 | ₩40,650 | ₩42,500 | +4.17% | 1만 |
|---|
| 2026.07.06 | ₩42,650 | ₩42,650 | ₩38,850 | ₩40,900 | -4.10% | 1.2만 |
|---|
| 2026.07.03 | ₩44,600 | ₩45,450 | ₩40,900 | ₩41,450 | -7.06% | 1.2만 |
|---|
| 2026.07.02 | ₩44,700 | ₩46,400 | ₩43,000 | ₩44,600 | -0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩45,150 | ₩46,250 | ₩44,450 | ₩45,300 | +0.33% | 1.4만 |
|---|
| 2026.06.30 | ₩45,150 | ₩46,450 | ₩43,700 | ₩45,350 | +0.44% | 7.8천 |
|---|
| 2026.06.29 | ₩41,950 | ₩45,900 | ₩41,600 | ₩44,750 | +6.67% | 1.1만 |
|---|
| 2026.06.26 | ₩44,650 | ₩45,700 | ₩40,000 | ₩41,750 | -6.49% | 2만 |
|---|
| 2026.06.25 | ₩48,500 | ₩48,500 | ₩42,100 | ₩43,350 | -10.62% | 1.1만 |
|---|
| 2026.06.24 | ₩42,700 | ₩44,600 | ₩40,000 | ₩44,000 | +3.04% | 1.9만 |
|---|
| 2026.06.23 | ₩46,900 | ₩49,900 | ₩41,050 | ₩41,500 | -11.51% | 3.5만 |
|---|
| 2026.06.22 | ₩50,800 | ₩50,800 | ₩45,100 | ₩47,750 | -6.00% | 2.6만 |
|---|
| 2026.06.19 | ₩50,800 | ₩52,700 | ₩49,000 | ₩51,000 | +0.39% | 2.5만 |
|---|
| 2026.06.18 | ₩51,000 | ₩52,500 | ₩49,500 | ₩50,500 | -0.98% | 1.2만 |
|---|
| 2026.06.17 | ₩50,100 | ₩51,500 | ₩48,750 | ₩51,500 | +2.79% | 1만 |
|---|
| 2026.06.16 | ₩49,150 | ₩52,000 | ₩49,000 | ₩49,750 | +1.22% | 1.8만 |
|---|
| 2026.06.15 | ₩48,400 | ₩49,900 | ₩45,350 | ₩48,300 | -0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩44,150 | ₩49,050 | ₩43,300 | ₩47,000 | +6.46% | 2.1만 |
|---|
| 2026.06.11 | ₩44,000 | ₩44,000 | ₩41,150 | ₩42,450 | -3.52% | 9.7천 |
|---|
| 2026.06.10 | ₩43,450 | ₩43,550 | ₩41,800 | ₩42,800 | -1.50% | 8.6천 |
|---|
| 2026.06.09 | ₩42,650 | ₩44,750 | ₩42,150 | ₩43,000 | +0.82% | 1.2만 |
|---|
| 2026.06.08 | ₩46,400 | ₩46,800 | ₩41,600 | ₩42,150 | -9.16% | 6.1만 |
|---|
| 2026.06.05 | ₩49,400 | ₩49,400 | ₩46,700 | ₩47,000 | -4.86% | 1.9만 |
|---|
| 2026.06.04 | ₩47,900 | ₩51,000 | ₩46,800 | ₩49,250 | +2.82% | 2.3만 |
|---|
| 2026.06.02 | ₩46,300 | ₩49,950 | ₩44,000 | ₩46,900 | +1.30% | 2.9만 |
|---|
| 2026.06.01 | ₩49,550 | ₩49,800 | ₩46,000 | ₩47,950 | -3.23% | 4.8만 |
|---|
| 2026.05.29 | ₩53,000 | ₩53,000 | ₩48,000 | ₩49,500 | -6.60% | 3.9만 |
|---|
| 2026.05.28 | ₩55,400 | ₩56,200 | ₩49,000 | ₩50,600 | -8.66% | 3.7만 |
|---|
| 2026.05.27 | ₩57,900 | ₩58,200 | ₩53,400 | ₩53,600 | -7.43% | 3.5만 |
|---|
| 2026.05.26 | ₩60,000 | ₩60,800 | ₩57,900 | ₩58,300 | -2.83% | 1.4만 |
|---|
| 2026.05.22 | ₩57,500 | ₩60,300 | ₩56,900 | ₩58,000 | +0.87% | 1.5만 |
|---|
| 2026.05.21 | ₩58,600 | ₩59,400 | ₩55,200 | ₩55,800 | -4.78% | 2.5만 |
|---|
| 2026.05.20 | ₩55,600 | ₩58,900 | ₩55,200 | ₩57,700 | +3.78% | 1.3만 |
|---|
| 2026.05.19 | ₩60,100 | ₩61,200 | ₩57,500 | ₩57,900 | -3.66% | 1.1만 |
|---|
| 2026.05.18 | ₩59,100 | ₩60,600 | ₩56,500 | ₩60,300 | +2.03% | 2.7만 |
|---|
| 2026.05.15 | ₩65,100 | ₩65,100 | ₩58,500 | ₩59,700 | -8.29% | 3.4만 |
|---|
| 2026.05.14 | ₩66,700 | ₩67,800 | ₩61,500 | ₩64,800 | -2.85% | 5.2만 |
|---|
| 2026.05.13 | ₩75,500 | ₩76,400 | ₩67,000 | ₩68,500 | -9.27% | 6.3만 |
|---|
| 2026.05.12 | ₩70,600 | ₩80,000 | ₩70,300 | ₩76,700 | +8.64% | 9.1만 |
|---|
| 2026.05.11 | ₩70,000 | ₩71,000 | ₩66,800 | ₩70,100 | +0.14% | 3.6만 |
|---|
| 2026.05.08 | ₩61,100 | ₩71,000 | ₩61,100 | ₩69,500 | +13.75% | 9만 |
|---|
| 2026.05.07 | ₩59,600 | ₩62,900 | ₩58,400 | ₩61,500 | +3.19% | 2.3만 |
|---|
| 2026.05.06 | ₩61,900 | ₩63,100 | ₩59,200 | ₩60,000 | -3.07% | 2.5만 |
|---|
| 2026.05.04 | ₩59,800 | ₩63,700 | ₩59,400 | ₩61,500 | +2.84% | 2만 |
|---|
| 2026.04.30 | ₩59,900 | ₩61,500 | ₩58,600 | ₩59,800 | -0.17% | 3.7만 |
|---|
| 2026.04.29 | ₩59,500 | ₩62,500 | ₩57,600 | ₩61,700 | +3.70% | 2만 |
|---|
| 2026.04.28 | ₩61,600 | ₩61,700 | ₩58,800 | ₩59,500 | -3.41% | 1.9만 |
|---|
| 2026.04.27 | ₩59,000 | ₩63,000 | ₩59,000 | ₩61,000 | +3.39% | 3.6만 |
|---|
| 2026.04.24 | ₩56,500 | ₩59,100 | ₩53,200 | ₩58,800 | +4.07% | 2.6만 |
|---|
| 2026.04.23 | ₩59,400 | ₩59,900 | ₩56,600 | ₩56,800 | -4.38% | 2.6만 |
|---|
| 2026.04.22 | ₩59,900 | ₩60,300 | ₩58,800 | ₩59,900 | 0.00% | 9.7천 |
|---|
| 2026.04.21 | ₩61,600 | ₩62,400 | ₩58,500 | ₩59,800 | -2.92% | 3.1만 |
|---|
| 2026.04.20 | ₩61,700 | ₩62,600 | ₩59,800 | ₩61,600 | -0.16% | 1.9만 |
|---|
| 2026.04.17 | ₩61,500 | ₩61,700 | ₩60,400 | ₩61,200 | -0.49% | 1.5만 |
|---|
| 2026.04.16 | ₩63,400 | ₩64,000 | ₩60,700 | ₩61,000 | -3.79% | 2.1만 |
|---|
| 2026.04.15 | ₩62,800 | ₩63,900 | ₩61,200 | ₩62,900 | +0.16% | 1.7만 |
|---|
| 2026.04.14 | ₩62,700 | ₩63,200 | ₩61,400 | ₩62,600 | -0.16% | 1.4만 |
|---|
| 2026.04.13 | ₩62,600 | ₩62,600 | ₩60,500 | ₩61,700 | -1.44% | 1.5만 |
|---|
| 2026.04.10 | ₩63,800 | ₩63,900 | ₩61,300 | ₩62,900 | -1.41% | 1.1만 |
|---|
| 2026.04.09 | ₩62,800 | ₩64,300 | ₩61,500 | ₩63,300 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩66,000 | ₩66,000 | ₩56,200 | ₩62,700 | -5.00% | 5.1만 |
|---|
| 2026.04.07 | ₩67,900 | ₩69,400 | ₩61,000 | ₩63,500 | -6.48% | 4.7만 |
|---|
| 2026.04.06 | ₩69,500 | ₩69,800 | ₩67,000 | ₩67,900 | -2.30% | 1.2만 |
|---|
| 2026.04.03 | ₩74,100 | ₩74,100 | ₩67,200 | ₩68,800 | -7.15% | 2.9만 |
|---|
| 2026.04.02 | ₩76,100 | ₩79,400 | ₩70,900 | ₩72,500 | -4.73% | 1.9만 |
|---|
| 2026.04.01 | ₩73,200 | ₩79,000 | ₩72,800 | ₩75,500 | +3.14% | 3만 |
|---|
| 2026.03.31 | ₩76,600 | ₩77,600 | ₩69,000 | ₩70,800 | -7.57% | 2.7만 |
|---|
| 2026.03.30 | ₩77,300 | ₩81,900 | ₩74,000 | ₩77,600 | +0.39% | 3만 |
|---|
| 2026.03.27 | ₩76,600 | ₩79,300 | ₩74,700 | ₩78,000 | +1.83% | 4.7만 |
|---|
| 2026.03.26 | ₩76,000 | ₩80,900 | ₩75,000 | ₩75,700 | -0.39% | 8.9만 |
|---|
| 2026.03.25 | ₩68,400 | ₩75,300 | ₩65,300 | ₩74,500 | +8.92% | 4.5만 |
|---|
| 2026.03.24 | ₩67,400 | ₩69,700 | ₩66,200 | ₩68,400 | +1.48% | 1.5만 |
|---|
| 2026.03.23 | ₩69,000 | ₩69,800 | ₩65,300 | ₩65,700 | -4.78% | 1.9만 |
|---|
| 2026.03.20 | ₩70,100 | ₩71,000 | ₩67,600 | ₩70,000 | -0.14% | 1.9만 |
|---|
| 2026.03.19 | ₩70,500 | ₩71,400 | ₩68,600 | ₩70,000 | -0.71% | 2.2만 |
|---|
| 2026.03.18 | ₩71,900 | ₩73,300 | ₩70,100 | ₩72,200 | +0.42% | 2.7만 |
|---|
| 2026.03.17 | ₩68,900 | ₩73,000 | ₩68,100 | ₩71,300 | +3.48% | 2.8만 |
|---|
| 2026.03.16 | ₩69,800 | ₩69,800 | ₩64,000 | ₩66,100 | -5.30% | 2.1만 |
|---|
| 2026.03.13 | ₩68,800 | ₩70,200 | ₩68,200 | ₩69,700 | +1.31% | 1.1만 |
|---|
| 2026.03.12 | ₩69,900 | ₩71,700 | ₩68,900 | ₩71,000 | +1.57% | 1.6만 |
|---|
| 2026.03.11 | ₩71,000 | ₩74,800 | ₩69,300 | ₩70,000 | -1.41% | 3만 |
|---|
| 2026.03.10 | ₩73,200 | ₩74,900 | ₩69,600 | ₩70,000 | -4.37% | 2만 |
|---|
| 2026.03.09 | ₩69,600 | ₩73,400 | ₩68,700 | ₩71,200 | +2.30% | 2.9만 |
|---|
| 2026.03.06 | ₩73,900 | ₩78,000 | ₩70,600 | ₩74,600 | +0.95% | 5.6만 |
|---|
| 2026.03.05 | ₩68,800 | ₩74,000 | ₩67,500 | ₩72,500 | +5.38% | 3.9만 |
|---|
| 2026.03.04 | ₩64,300 | ₩70,700 | ₩62,700 | ₩64,900 | +0.93% | 6.3만 |
|---|
| 2026.03.03 | ₩77,200 | ₩78,500 | ₩71,900 | ₩72,100 | -6.61% | 5.9만 |
|---|
| 2026.02.27 | ₩79,700 | ₩81,100 | ₩78,900 | ₩79,900 | +0.25% | 2.4만 |
|---|
| 2026.02.26 | ₩80,800 | ₩81,600 | ₩77,800 | ₩80,500 | -0.37% | 3.1만 |
|---|
| 2026.02.25 | ₩83,700 | ₩84,000 | ₩80,000 | ₩80,100 | -4.30% | 3.2만 |
|---|
| 2026.02.24 | ₩78,400 | ₩84,500 | ₩77,000 | ₩81,700 | +4.21% | 4.5만 |
|---|
| 2026.02.23 | ₩81,400 | ₩81,400 | ₩75,000 | ₩77,900 | -4.30% | 5.9만 |
|---|
| 2026.02.20 | ₩83,900 | ₩85,200 | ₩80,600 | ₩81,300 | -3.10% | 3.1만 |
|---|
| 2026.02.19 | ₩83,300 | ₩84,400 | ₩80,100 | ₩81,400 | -2.28% | 3.5만 |
|---|
| 2026.02.13 | ₩83,400 | ₩84,000 | ₩80,000 | ₩82,000 | -1.68% | 2만 |
|---|
| 2026.02.12 | ₩82,800 | ₩84,600 | ₩79,900 | ₩83,400 | +0.72% | 2.8만 |
|---|
| 2026.02.11 | ₩82,600 | ₩83,200 | ₩78,000 | ₩81,800 | -0.97% | 4.3만 |
|---|
| 2026.02.10 | ₩88,100 | ₩90,000 | ₩79,900 | ₩80,700 | -8.40% | 8.7만 |
|---|
| 2026.02.09 | ₩91,000 | ₩92,000 | ₩87,000 | ₩88,000 | -3.30% | 3.4만 |
|---|
| 2026.02.06 | ₩91,000 | ₩94,100 | ₩83,800 | ₩88,400 | -2.86% | 6만 |
|---|
| 2026.02.05 | ₩91,600 | ₩95,400 | ₩90,000 | ₩94,000 | +2.62% | 4.9만 |
|---|
| 2026.02.04 | ₩95,800 | ₩96,000 | ₩87,600 | ₩91,500 | -4.49% | 4.7만 |
|---|
| 2026.02.03 | ₩92,500 | ₩96,200 | ₩91,200 | ₩93,800 | +1.41% | 7.2만 |
|---|
| 2026.02.02 | ₩87,500 | ₩93,200 | ₩84,400 | ₩88,900 | +1.60% | 6.5만 |
|---|
| 2026.01.30 | ₩84,800 | ₩92,300 | ₩84,600 | ₩89,400 | +5.42% | 6.8만 |
|---|
| 2026.01.29 | ₩91,200 | ₩97,500 | ₩89,000 | ₩93,000 | +1.97% | 8.2만 |
|---|
| 2026.01.28 | ₩84,400 | ₩88,000 | ₩82,400 | ₩87,700 | +3.91% | 7.6만 |
|---|
| 2026.01.27 | ₩69,800 | ₩82,000 | ₩67,900 | ₩81,700 | +17.05% | 11.2만 |
|---|
| 2026.01.26 | ₩67,100 | ₩70,600 | ₩65,300 | ₩70,200 | +4.62% | 8.6만 |
|---|
| 2026.01.23 | ₩55,000 | ₩68,400 | ₩54,600 | ₩68,000 | +23.64% | 20.1만 |
|---|
| 2026.01.22 | ₩52,200 | ₩55,300 | ₩50,200 | ₩54,400 | +4.21% | 9만 |
|---|
| 2026.01.21 | ₩52,200 | ₩52,400 | ₩51,000 | ₩51,900 | -0.57% | 3.4만 |
|---|
| 2026.01.20 | ₩52,600 | ₩53,800 | ₩51,600 | ₩53,000 | +0.76% | 2.8만 |
|---|
| 2026.01.19 | ₩53,000 | ₩54,000 | ₩52,400 | ₩52,600 | -0.75% | 3.7만 |
|---|
| 2026.01.16 | ₩53,800 | ₩54,600 | ₩51,900 | ₩53,200 | -1.12% | 3.2만 |
|---|
| 2026.01.15 | ₩55,000 | ₩55,300 | ₩51,500 | ₩52,400 | -4.73% | 6.9만 |
|---|
| 2026.01.14 | ₩55,400 | ₩55,500 | ₩52,000 | ₩53,100 | -4.15% | 11.9만 |
|---|
| 2026.01.13 | ₩52,100 | ₩56,200 | ₩52,100 | ₩55,800 | +7.10% | 12.3만 |
|---|
| 2026.01.12 | ₩50,200 | ₩53,100 | ₩49,650 | ₩52,000 | +3.59% | 4.4만 |
|---|
| 2026.01.09 | ₩49,950 | ₩50,000 | ₩48,500 | ₩49,000 | -1.90% | 3.1만 |
|---|
| 2026.01.08 | ₩47,000 | ₩50,600 | ₩45,000 | ₩50,200 | +6.81% | 8.8만 |
|---|
| 2026.01.07 | ₩46,000 | ₩47,300 | ₩45,050 | ₩47,000 | +2.17% | 2.3만 |
|---|
| 2026.01.06 | ₩47,500 | ₩48,050 | ₩45,000 | ₩46,000 | -3.16% | 3.9만 |
|---|
| 2026.01.05 | ₩48,800 | ₩48,950 | ₩46,050 | ₩47,950 | -1.74% | 3.7만 |
|---|
| 2026.01.02 | ₩46,000 | ₩49,100 | ₩46,000 | ₩47,100 | +2.39% | 4.6만 |
|---|
| 2025.12.30 | ₩47,450 | ₩47,450 | ₩45,000 | ₩45,850 | -3.37% | 6.3만 |
|---|
| 2025.12.29 | ₩42,250 | ₩47,450 | ₩42,250 | ₩47,450 | +12.31% | 9.9만 |
|---|
| 2025.12.26 | ₩43,650 | ₩44,600 | ₩42,150 | ₩42,250 | -3.21% | 5.5만 |
|---|
| 2025.12.24 | ₩45,850 | ₩46,500 | ₩43,000 | ₩43,650 | -4.80% | 9.5만 |
|---|
| 2025.12.23 | ₩44,750 | ₩46,950 | ₩44,700 | ₩45,850 | +2.46% | 4.1만 |
|---|
| 2025.12.22 | ₩49,550 | ₩49,550 | ₩44,000 | ₩44,750 | -9.69% | 9만 |
|---|
| 2025.12.19 | ₩46,150 | ₩49,100 | ₩46,050 | ₩48,150 | +4.33% | 8.3만 |
|---|
| 2025.12.18 | ₩46,900 | ₩48,800 | ₩45,800 | ₩46,150 | -1.60% | 3.5만 |
|---|
| 2025.12.17 | ₩48,000 | ₩48,200 | ₩46,000 | ₩46,900 | -2.29% | 4.6만 |
|---|
| 2025.12.16 | ₩47,600 | ₩49,350 | ₩46,550 | ₩48,200 | +1.26% | 7.8만 |
|---|
| 2025.12.15 | ₩49,000 | ₩49,200 | ₩45,600 | ₩47,500 | -3.06% | 5.3만 |
|---|
| 2025.12.12 | ₩50,200 | ₩50,500 | ₩47,100 | ₩47,800 | -4.78% | 10만 |
|---|
| 2025.12.11 | ₩50,400 | ₩51,900 | ₩49,150 | ₩49,800 | -1.19% | 6.6만 |
|---|
| 2025.12.10 | ₩51,000 | ₩51,500 | ₩48,850 | ₩50,300 | -1.37% | 7.6만 |
|---|
| 2025.12.09 | ₩47,000 | ₩50,900 | ₩43,000 | ₩50,400 | +7.23% | 14.1만 |
|---|
| 2025.12.08 | ₩52,000 | ₩53,400 | ₩46,600 | ₩47,000 | -9.62% | 8.9만 |
|---|
| 2025.12.05 | ₩52,900 | ₩53,700 | ₩48,350 | ₩52,000 | -1.70% | 9.5만 |
|---|
| 2025.12.04 | ₩55,700 | ₩59,000 | ₩52,000 | ₩53,000 | -4.85% | 12.9만 |
|---|
| 2025.12.03 | ₩50,200 | ₩55,700 | ₩50,200 | ₩55,100 | +9.76% | 10.7만 |
|---|
| 2025.12.02 | ₩54,500 | ₩54,500 | ₩49,700 | ₩50,100 | -8.07% | 11만 |
|---|
| 2025.12.01 | ₩47,000 | ₩49,900 | ₩46,650 | ₩49,500 | +5.32% | 11만 |
|---|
| 2025.11.28 | ₩45,000 | ₩47,150 | ₩45,000 | ₩46,800 | +4.00% | 7.9만 |
|---|
| 2025.11.27 | ₩43,000 | ₩47,250 | ₩43,000 | ₩45,000 | +4.65% | 14.4만 |
|---|
| 2025.11.26 | ₩40,000 | ₩43,100 | ₩39,750 | ₩42,900 | +7.25% | 14.5만 |
|---|
| 2025.11.25 | ₩37,500 | ₩40,750 | ₩37,350 | ₩40,000 | +6.67% | 12.3만 |
|---|
| 2025.11.24 | ₩38,000 | ₩38,250 | ₩36,000 | ₩37,400 | -1.58% | 7.8만 |
|---|
| 2025.11.21 | ₩37,500 | ₩38,700 | ₩36,100 | ₩38,000 | +1.33% | 10.5만 |
|---|
| 2025.11.20 | ₩34,950 | ₩38,100 | ₩34,800 | ₩38,000 | +8.73% | 16.6만 |
|---|
| 2025.11.19 | ₩32,050 | ₩35,200 | ₩31,600 | ₩34,950 | +9.05% | 16.1만 |
|---|
| 2025.11.18 | ₩32,000 | ₩32,550 | ₩31,050 | ₩32,050 | +0.16% | 7.6만 |
|---|
| 2025.11.17 | ₩28,100 | ₩32,950 | ₩27,600 | ₩32,000 | +13.88% | 15.8만 |
|---|
| 2025.11.14 | ₩27,750 | ₩28,550 | ₩27,200 | ₩28,100 | +1.26% | 2만 |
|---|
| 2025.11.13 | ₩28,800 | ₩29,050 | ₩27,750 | ₩28,000 | -2.78% | 3.2만 |
|---|
| 2025.11.12 | ₩28,050 | ₩29,200 | ₩28,000 | ₩28,750 | +2.50% | 3.5만 |
|---|
| 2025.11.11 | ₩27,600 | ₩28,200 | ₩27,400 | ₩28,050 | +1.63% | 2만 |
|---|
| 2025.11.10 | ₩26,500 | ₩28,000 | ₩26,100 | ₩27,600 | +4.15% | 2.1만 |
|---|
| 2025.11.07 | ₩26,900 | ₩27,500 | ₩26,100 | ₩26,500 | -1.49% | 3.4만 |
|---|
| 2025.11.06 | ₩28,350 | ₩28,700 | ₩26,850 | ₩26,900 | -5.11% | 3.8만 |
|---|
| 2025.11.05 | ₩28,600 | ₩28,900 | ₩27,000 | ₩28,300 | -1.05% | 3.5만 |
|---|
| 2025.11.04 | ₩28,600 | ₩28,900 | ₩28,050 | ₩28,600 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩28,650 | ₩29,000 | ₩28,450 | ₩28,600 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩29,100 | ₩29,250 | ₩28,450 | ₩28,650 | -1.55% | 2.5만 |
|---|
| 2025.10.30 | ₩29,450 | ₩29,450 | ₩28,650 | ₩29,100 | -1.19% | 1.9만 |
|---|
| 2025.10.29 | ₩28,850 | ₩29,400 | ₩28,800 | ₩29,200 | +1.21% | 1.7만 |
|---|
| 2025.10.28 | ₩29,200 | ₩29,500 | ₩28,650 | ₩28,850 | -1.20% | 2.6만 |
|---|
| 2025.10.27 | ₩28,850 | ₩29,400 | ₩28,450 | ₩28,900 | +0.17% | 2.9만 |
|---|
| 2025.10.24 | ₩29,950 | ₩29,950 | ₩28,750 | ₩28,900 | -3.51% | 3.5만 |
|---|
| 2025.10.23 | ₩28,050 | ₩29,950 | ₩27,800 | ₩29,600 | +5.53% | 6.7만 |
|---|
| 2025.10.22 | ₩27,100 | ₩29,150 | ₩26,400 | ₩28,050 | +3.51% | 4만 |
|---|
| 2025.10.21 | ₩26,550 | ₩27,300 | ₩25,800 | ₩27,100 | +2.07% | 2.2만 |
|---|
| 2025.10.20 | ₩27,050 | ₩27,300 | ₩26,300 | ₩26,550 | -1.85% | 2.3만 |
|---|
| 2025.10.17 | ₩27,850 | ₩27,850 | ₩26,300 | ₩26,550 | -4.67% | 3.1만 |
|---|
| 2025.10.16 | ₩27,450 | ₩27,600 | ₩26,650 | ₩27,400 | -0.18% | 2.6만 |
|---|
| 2025.10.15 | ₩27,250 | ₩27,650 | ₩27,000 | ₩27,450 | +0.73% | 1.3만 |
|---|
| 2025.10.14 | ₩27,200 | ₩27,700 | ₩26,850 | ₩27,100 | -0.37% | 2.6만 |
|---|
| 2025.10.13 | ₩28,100 | ₩28,100 | ₩26,400 | ₩27,200 | -3.20% | 5.8만 |
|---|
| 2025.10.10 | ₩27,850 | ₩28,350 | ₩27,550 | ₩28,100 | +0.90% | 3.8만 |
|---|