시장 데이터를 불러오는 중
전체 종목
로킷헬스케어 과거 주가
376900.KQ · KOSDAQ
주요 제품·사업: 장기 재생 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
376900.KQ · KOSDAQ
주요 제품·사업: 장기 재생 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,700 | ₩27,800 | ₩26,450 | ₩26,850 | -3.07% | 10.7만 |
| 2026.10.07 | ₩28,850 | ₩30,150 | ₩27,800 | ₩27,900 | -3.29% | 11.6만 |
| 2026.10.06 | ₩28,000 | ₩30,000 | ₩27,650 | ₩28,650 | +2.32% | 13만 |
| 2026.10.02 | ₩29,150 | ₩29,600 | ₩27,550 | ₩27,750 | -4.80% | 8.8만 |
| 2026.10.01 | ₩26,700 | ₩29,100 | ₩26,000 | ₩28,650 | +7.30% | 18.7만 |
| 2026.09.30 | ₩27,450 | ₩27,600 | ₩26,550 | ₩26,650 | -2.91% | 8.9만 |
| 2026.09.29 | ₩28,750 | ₩28,850 | ₩27,150 | ₩27,400 | -4.70% | 14.6만 |
| 2026.09.28 | ₩30,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,100 |
| ₩29,250 |
| -3.62% |
| 45.1만 |
| 2026.09.23 | ₩28,900 | ₩29,350 | ₩27,950 | ₩28,100 | -2.77% | 5.3만 |
|---|
| 2026.09.22 | ₩29,200 | ₩29,300 | ₩27,950 | ₩28,050 | -3.94% | 9.4만 |
|---|
| 2026.09.21 | ₩28,150 | ₩29,450 | ₩28,000 | ₩29,450 | +4.62% | 8.7만 |
|---|
| 2026.09.18 | ₩28,550 | ₩28,800 | ₩27,750 | ₩28,500 | -0.18% | 9.8만 |
|---|
| 2026.09.17 | ₩27,550 | ₩28,650 | ₩27,250 | ₩27,750 | +0.73% | 7.1만 |
|---|
| 2026.09.16 | ₩29,450 | ₩29,500 | ₩27,500 | ₩27,800 | -5.60% | 14.4만 |
|---|
| 2026.09.15 | ₩30,500 | ₩30,750 | ₩29,250 | ₩29,900 | -1.97% | 11만 |
|---|
| 2026.09.14 | ₩31,100 | ₩31,100 | ₩29,100 | ₩29,900 | -3.86% | 15.6만 |
|---|
| 2026.09.11 | ₩27,900 | ₩31,500 | ₩27,250 | ₩31,300 | +12.19% | 34.1만 |
|---|
| 2026.09.10 | ₩28,000 | ₩29,400 | ₩26,900 | ₩28,000 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩28,000 | ₩29,350 | ₩27,300 | ₩27,600 | -1.43% | 9.8만 |
|---|
| 2026.09.08 | ₩26,700 | ₩29,300 | ₩26,250 | ₩27,600 | +3.37% | 19.2만 |
|---|
| 2026.09.07 | ₩25,200 | ₩27,300 | ₩25,000 | ₩27,050 | +7.34% | 14.7만 |
|---|
| 2026.09.04 | ₩25,500 | ₩25,850 | ₩24,300 | ₩25,400 | -0.39% | 10.7만 |
|---|
| 2026.09.03 | ₩25,000 | ₩28,500 | ₩24,200 | ₩25,300 | +1.20% | 33.6만 |
|---|
| 2026.09.02 | ₩25,100 | ₩25,450 | ₩24,450 | ₩24,600 | -1.99% | 8.2만 |
|---|
| 2026.09.01 | ₩27,050 | ₩27,050 | ₩25,650 | ₩26,000 | -3.88% | 7.5만 |
|---|
| 2026.08.31 | ₩27,100 | ₩27,300 | ₩26,250 | ₩27,300 | +0.74% | 7.6만 |
|---|
| 2026.08.28 | ₩28,650 | ₩28,950 | ₩27,550 | ₩28,150 | -1.75% | 8.4만 |
|---|
| 2026.08.27 | ₩27,200 | ₩28,300 | ₩27,150 | ₩27,700 | +1.84% | 7.6만 |
|---|
| 2026.08.26 | ₩27,900 | ₩28,450 | ₩26,900 | ₩27,350 | -1.97% | 5.5만 |
|---|
| 2026.08.25 | ₩26,300 | ₩27,500 | ₩25,400 | ₩27,450 | +4.37% | 9.8만 |
|---|
| 2026.08.24 | ₩27,250 | ₩27,600 | ₩25,800 | ₩26,700 | -2.02% | 11.3만 |
|---|
| 2026.08.21 | ₩28,850 | ₩28,850 | ₩26,800 | ₩27,250 | -5.55% | 15.5만 |
|---|
| 2026.08.20 | ₩29,500 | ₩29,750 | ₩28,150 | ₩29,550 | +0.17% | 10만 |
|---|
| 2026.08.19 | ₩31,050 | ₩31,150 | ₩28,450 | ₩28,550 | -8.05% | 18.8만 |
|---|
| 2026.08.18 | ₩31,150 | ₩31,450 | ₩29,850 | ₩30,100 | -3.37% | 22.1만 |
|---|
| 2026.08.14 | ₩34,000 | ₩34,200 | ₩31,400 | ₩32,250 | -5.15% | 18만 |
|---|
| 2026.08.13 | ₩34,650 | ₩37,800 | ₩33,600 | ₩33,700 | -2.74% | 31.2만 |
|---|
| 2026.08.12 | ₩35,050 | ₩35,150 | ₩33,700 | ₩34,550 | -1.43% | 11.2만 |
|---|
| 2026.08.11 | ₩34,000 | ₩35,375 | ₩32,300 | ₩34,950 | +2.79% | 23.7만 |
|---|
| 2026.08.10 | ₩31,500 | ₩35,000 | ₩30,950 | ₩35,000 | +11.11% | 19.9만 |
|---|
| 2026.08.07 | ₩33,900 | ₩33,900 | ₩29,600 | ₩31,100 | -8.26% | 42만 |
|---|
| 2026.08.06 | ₩38,200 | ₩38,700 | ₩34,400 | ₩35,600 | -6.81% | 12.2만 |
|---|
| 2026.08.05 | ₩37,100 | ₩37,700 | ₩35,450 | ₩36,050 | -2.83% | 11.3만 |
|---|
| 2026.08.04 | ₩34,800 | ₩37,550 | ₩34,700 | ₩36,000 | +3.45% | 13.3만 |
|---|
| 2026.08.03 | ₩30,850 | ₩35,500 | ₩30,450 | ₩34,050 | +10.37% | 19.9만 |
|---|
| 2026.07.31 | ₩28,050 | ₩32,700 | ₩27,050 | ₩32,150 | +14.62% | 37.9만 |
|---|
| 2026.07.30 | ₩27,400 | ₩32,000 | ₩26,700 | ₩26,700 | -2.55% | 36.8만 |
|---|
| 2026.07.29 | ₩32,900 | ₩34,450 | ₩28,150 | ₩29,500 | -10.33% | 94.2만 |
|---|
| 2026.07.28 | ₩41,350 | ₩41,950 | ₩38,000 | ₩39,150 | -5.32% | 18.6만 |
|---|
| 2026.07.27 | ₩45,000 | ₩47,350 | ₩40,850 | ₩42,700 | -5.11% | 28만 |
|---|
| 2026.07.24 | ₩47,500 | ₩47,650 | ₩43,800 | ₩44,100 | -7.16% | 29.5만 |
|---|
| 2026.07.23 | ₩48,700 | ₩53,400 | ₩47,000 | ₩48,650 | -0.10% | 29.2만 |
|---|
| 2026.07.22 | ₩52,000 | ₩54,600 | ₩48,100 | ₩49,050 | -5.67% | 45.5만 |
|---|
| 2026.07.21 | ₩57,500 | ₩61,600 | ₩52,500 | ₩53,100 | -7.65% | 75.8만 |
|---|
| 2026.07.20 | ₩46,100 | ₩62,000 | ₩43,550 | ₩61,400 | +33.19% | 96.8만 |
|---|
| 2026.07.16 | ₩52,200 | ₩53,500 | ₩47,900 | ₩48,350 | -7.38% | 21.1만 |
|---|
| 2026.07.15 | ₩46,750 | ₩54,400 | ₩46,650 | ₩53,200 | +13.80% | 68.7만 |
|---|
| 2026.07.14 | ₩45,050 | ₩46,150 | ₩39,200 | ₩45,200 | +0.33% | 103만 |
|---|
| 2026.07.13 | ₩36,500 | ₩37,450 | ₩32,900 | ₩36,700 | +0.55% | 13만 |
|---|
| 2026.07.10 | ₩35,450 | ₩37,650 | ₩35,150 | ₩36,650 | +3.39% | 8.8만 |
|---|
| 2026.07.09 | ₩35,500 | ₩37,450 | ₩34,500 | ₩35,550 | +0.14% | 8.7만 |
|---|
| 2026.07.08 | ₩38,500 | ₩39,400 | ₩35,450 | ₩36,200 | -5.97% | 11.3만 |
|---|
| 2026.07.07 | ₩37,800 | ₩39,300 | ₩35,900 | ₩37,300 | -1.32% | 11.2만 |
|---|
| 2026.07.06 | ₩38,900 | ₩39,450 | ₩37,600 | ₩38,500 | -1.03% | 8.2만 |
|---|
| 2026.07.03 | ₩42,000 | ₩42,250 | ₩36,500 | ₩40,050 | -4.64% | 20.3만 |
|---|
| 2026.07.02 | ₩41,700 | ₩42,100 | ₩38,000 | ₩38,900 | -6.71% | 14.7만 |
|---|
| 2026.07.01 | ₩45,450 | ₩45,800 | ₩42,350 | ₩43,050 | -5.28% | 12.2만 |
|---|
| 2026.06.30 | ₩47,850 | ₩47,850 | ₩44,450 | ₩45,000 | -5.96% | 13.5만 |
|---|
| 2026.06.29 | ₩45,200 | ₩50,200 | ₩42,900 | ₩48,950 | +8.30% | 31.5만 |
|---|
| 2026.06.26 | ₩46,050 | ₩47,950 | ₩41,000 | ₩44,500 | -3.37% | 67.3만 |
|---|
| 2026.06.25 | ₩55,800 | ₩56,000 | ₩40,000 | ₩40,000 | -28.32% | 73.8만 |
|---|
| 2026.06.24 | ₩46,200 | ₩48,000 | ₩45,550 | ₩48,000 | +3.90% | 8.4만 |
|---|
| 2026.06.23 | ₩39,650 | ₩40,700 | ₩36,400 | ₩36,950 | -6.81% | 18.2만 |
|---|
| 2026.06.22 | ₩40,300 | ₩42,200 | ₩38,950 | ₩40,000 | -0.74% | 11.6만 |
|---|
| 2026.06.19 | ₩44,400 | ₩44,400 | ₩39,000 | ₩41,700 | -6.08% | 32.2만 |
|---|
| 2026.06.18 | ₩51,000 | ₩51,100 | ₩44,000 | ₩45,300 | -11.18% | 22.5만 |
|---|
| 2026.06.17 | ₩51,000 | ₩54,300 | ₩49,600 | ₩51,400 | +0.78% | 16.4만 |
|---|
| 2026.06.16 | ₩50,100 | ₩52,100 | ₩48,950 | ₩50,700 | +1.20% | 10.9만 |
|---|
| 2026.06.15 | ₩52,500 | ₩54,100 | ₩49,950 | ₩50,500 | -3.81% | 11.5만 |
|---|
| 2026.06.12 | ₩51,400 | ₩54,600 | ₩49,750 | ₩52,600 | +2.33% | 16.9만 |
|---|
| 2026.06.11 | ₩48,000 | ₩50,800 | ₩46,350 | ₩50,500 | +5.21% | 9.9만 |
|---|
| 2026.06.10 | ₩49,000 | ₩52,800 | ₩47,700 | ₩50,100 | +2.24% | 14.9만 |
|---|
| 2026.06.09 | ₩46,250 | ₩51,600 | ₩45,400 | ₩49,550 | +7.14% | 10.8만 |
|---|
| 2026.06.08 | ₩44,000 | ₩49,000 | ₩44,000 | ₩47,050 | +6.93% | 10.8만 |
|---|
| 2026.06.05 | ₩52,500 | ₩53,200 | ₩49,900 | ₩51,200 | -2.48% | 8만 |
|---|
| 2026.06.04 | ₩52,900 | ₩55,200 | ₩51,400 | ₩52,300 | -1.13% | 9.1만 |
|---|
| 2026.06.02 | ₩57,400 | ₩57,400 | ₩53,000 | ₩54,200 | -5.57% | 16.7만 |
|---|
| 2026.06.01 | ₩54,300 | ₩60,000 | ₩51,500 | ₩59,400 | +9.39% | 24.5만 |
|---|
| 2026.05.29 | ₩53,300 | ₩59,000 | ₩49,600 | ₩54,800 | +2.81% | 30.7만 |
|---|
| 2026.05.28 | ₩59,000 | ₩59,000 | ₩51,600 | ₩53,700 | -8.98% | 19.6만 |
|---|
| 2026.05.27 | ₩57,000 | ₩64,600 | ₩54,800 | ₩59,300 | +4.04% | 27.3만 |
|---|
| 2026.05.26 | ₩55,800 | ₩61,400 | ₩54,500 | ₩58,900 | +5.56% | 26.3만 |
|---|
| 2026.05.22 | ₩50,800 | ₩57,800 | ₩50,800 | ₩53,700 | +5.71% | 34.8만 |
|---|
| 2026.05.21 | ₩61,300 | ₩63,000 | ₩51,600 | ₩52,100 | -15.01% | 55.4만 |
|---|
| 2026.05.20 | ₩59,100 | ₩62,700 | ₩55,700 | ₩60,400 | +2.20% | 18.9만 |
|---|
| 2026.05.19 | ₩58,500 | ₩62,800 | ₩56,800 | ₩60,400 | +3.25% | 16만 |
|---|
| 2026.05.18 | ₩62,400 | ₩63,600 | ₩57,600 | ₩59,900 | -4.01% | 26.1만 |
|---|
| 2026.05.15 | ₩71,300 | ₩71,300 | ₩65,600 | ₩68,600 | -3.79% | 16.4만 |
|---|
| 2026.05.14 | ₩71,200 | ₩74,000 | ₩70,000 | ₩72,100 | +1.26% | 11만 |
|---|
| 2026.05.13 | ₩72,600 | ₩72,600 | ₩69,000 | ₩70,000 | -3.58% | 11.1만 |
|---|
| 2026.05.12 | ₩73,800 | ₩75,400 | ₩69,500 | ₩70,500 | -4.47% | 31.8만 |
|---|
| 2026.05.11 | ₩71,700 | ₩83,900 | ₩70,300 | ₩76,600 | +6.83% | 62.4만 |
|---|
| 2026.05.08 | ₩68,800 | ₩72,500 | ₩67,000 | ₩69,200 | +0.58% | 21.1만 |
|---|
| 2026.05.07 | ₩72,900 | ₩73,900 | ₩67,900 | ₩68,400 | -6.17% | 25.4만 |
|---|
| 2026.05.06 | ₩69,900 | ₩77,300 | ₩69,700 | ₩76,000 | +8.73% | 36.2만 |
|---|
| 2026.05.04 | ₩75,500 | ₩76,800 | ₩71,000 | ₩71,500 | -5.30% | 34.3만 |
|---|
| 2026.04.30 | ₩82,200 | ₩82,300 | ₩76,000 | ₩76,500 | -6.93% | 25.6만 |
|---|
| 2026.04.29 | ₩76,100 | ₩82,500 | ₩76,100 | ₩81,500 | +7.10% | 37.4만 |
|---|
| 2026.04.28 | ₩87,800 | ₩87,800 | ₩78,700 | ₩82,200 | -6.38% | 52.6만 |
|---|
| 2026.04.27 | ₩88,400 | ₩89,000 | ₩87,100 | ₩88,200 | -0.23% | 13.1만 |
|---|
| 2026.04.24 | ₩88,900 | ₩92,700 | ₩87,500 | ₩89,000 | +0.11% | 18.6만 |
|---|
| 2026.04.23 | ₩90,600 | ₩91,400 | ₩86,700 | ₩89,500 | -1.21% | 25.3만 |
|---|
| 2026.04.22 | ₩90,800 | ₩93,900 | ₩88,300 | ₩90,900 | +0.11% | 23.3만 |
|---|
| 2026.04.21 | ₩95,000 | ₩96,900 | ₩90,200 | ₩92,300 | -2.84% | 43만 |
|---|
| 2026.04.20 | ₩99,900 | ₩106,400 | ₩99,200 | ₩99,600 | -0.30% | 20.1만 |
|---|
| 2026.04.17 | ₩104,600 | ₩104,800 | ₩96,800 | ₩101,900 | -2.58% | 26.7만 |
|---|
| 2026.04.16 | ₩104,500 | ₩114,900 | ₩100,600 | ₩103,200 | -1.24% | 61.2만 |
|---|
| 2026.04.15 | ₩107,100 | ₩114,900 | ₩103,100 | ₩105,700 | -1.31% | 45만 |
|---|
| 2026.04.14 | ₩106,000 | ₩108,900 | ₩99,400 | ₩103,000 | -2.83% | 41.7만 |
|---|
| 2026.04.13 | ₩88,200 | ₩98,200 | ₩87,700 | ₩96,600 | +9.52% | 34.5만 |
|---|
| 2026.04.10 | ₩94,200 | ₩96,100 | ₩86,700 | ₩91,200 | -3.18% | 34.4만 |
|---|
| 2026.04.09 | ₩98,000 | ₩99,200 | ₩92,100 | ₩93,200 | -4.90% | 23.6만 |
|---|
| 2026.04.08 | ₩100,200 | ₩102,000 | ₩90,300 | ₩94,400 | -5.79% | 66.6만 |
|---|
| 2026.04.07 | ₩107,800 | ₩109,000 | ₩95,200 | ₩99,800 | -7.42% | 55.8만 |
|---|
| 2026.04.06 | ₩138,600 | ₩139,200 | ₩100,500 | ₩105,100 | -24.17% | 109.7만 |
|---|
| 2026.04.03 | ₩141,000 | ₩143,100 | ₩130,500 | ₩142,000 | +0.71% | 28.2만 |
|---|
| 2026.04.02 | ₩149,200 | ₩152,900 | ₩130,000 | ₩136,600 | -8.45% | 55.9만 |
|---|
| 2026.04.01 | ₩132,000 | ₩153,800 | ₩129,900 | ₩147,900 | +12.05% | 94.2만 |
|---|
| 2026.03.31 | ₩130,600 | ₩133,400 | ₩124,500 | ₩124,800 | -4.44% | 36.8만 |
|---|
| 2026.03.30 | ₩117,500 | ₩152,900 | ₩116,000 | ₩129,700 | +10.38% | 108.8만 |
|---|
| 2026.03.27 | ₩127,900 | ₩129,300 | ₩120,800 | ₩129,400 | +1.17% | 30.9만 |
|---|
| 2026.03.26 | ₩121,000 | ₩130,700 | ₩120,000 | ₩129,400 | +6.94% | 51.5만 |
|---|
| 2026.03.25 | ₩127,300 | ₩127,600 | ₩118,000 | ₩120,300 | -5.50% | 40.8만 |
|---|
| 2026.03.24 | ₩130,300 | ₩130,700 | ₩117,300 | ₩125,900 | -3.38% | 41.6만 |
|---|
| 2026.03.23 | ₩125,300 | ₩131,200 | ₩120,600 | ₩125,000 | -0.24% | 48만 |
|---|
| 2026.03.20 | ₩130,000 | ₩135,600 | ₩122,000 | ₩130,400 | +0.31% | 77.4만 |
|---|
| 2026.03.19 | ₩134,000 | ₩134,200 | ₩122,100 | ₩128,700 | -3.96% | 55.3만 |
|---|
| 2026.03.18 | ₩111,500 | ₩128,700 | ₩108,400 | ₩128,700 | +15.43% | 87만 |
|---|
| 2026.03.17 | ₩102,100 | ₩106,200 | ₩98,700 | ₩99,000 | -3.04% | 25.1만 |
|---|
| 2026.03.16 | ₩104,000 | ₩106,500 | ₩99,500 | ₩103,600 | -0.38% | 32.9만 |
|---|
| 2026.03.13 | ₩98,800 | ₩105,000 | ₩97,800 | ₩99,000 | +0.20% | 41.7만 |
|---|
| 2026.03.12 | ₩96,400 | ₩106,400 | ₩96,100 | ₩102,100 | +5.91% | 87.6만 |
|---|
| 2026.03.11 | ₩81,500 | ₩98,900 | ₩80,900 | ₩97,000 | +19.02% | 153.1만 |
|---|
| 2026.03.10 | ₩73,200 | ₩80,500 | ₩66,300 | ₩77,300 | +5.60% | 111만 |
|---|
| 2026.03.09 | ₩71,100 | ₩73,800 | ₩65,200 | ₩68,400 | -3.80% | 45.3만 |
|---|
| 2026.03.06 | ₩75,300 | ₩81,100 | ₩72,400 | ₩77,500 | +2.92% | 52.6만 |
|---|
| 2026.03.05 | ₩70,600 | ₩75,500 | ₩69,100 | ₩72,800 | +3.12% | 51.1만 |
|---|
| 2026.03.04 | ₩69,600 | ₩75,800 | ₩63,700 | ₩64,700 | -7.04% | 61.9만 |
|---|
| 2026.03.03 | ₩70,300 | ₩77,700 | ₩69,000 | ₩73,100 | +3.98% | 91.7만 |
|---|
| 2026.02.27 | ₩67,300 | ₩73,200 | ₩64,600 | ₩68,100 | +1.19% | 91.3만 |
|---|
| 2026.02.26 | ₩63,100 | ₩64,500 | ₩61,800 | ₩62,600 | -0.79% | 18.1만 |
|---|
| 2026.02.25 | ₩63,500 | ₩65,000 | ₩61,800 | ₩63,800 | +0.47% | 18.6만 |
|---|
| 2026.02.24 | ₩64,200 | ₩65,600 | ₩61,400 | ₩62,100 | -3.27% | 24.5만 |
|---|
| 2026.02.23 | ₩58,000 | ₩65,000 | ₩56,600 | ₩63,300 | +9.14% | 61.5만 |
|---|
| 2026.02.20 | ₩59,100 | ₩59,900 | ₩54,900 | ₩55,400 | -6.26% | 41.4만 |
|---|
| 2026.02.19 | ₩60,500 | ₩61,400 | ₩58,300 | ₩60,200 | -0.50% | 20.5만 |
|---|
| 2026.02.13 | ₩64,500 | ₩64,600 | ₩61,000 | ₩61,500 | -4.65% | 28.6만 |
|---|
| 2026.02.12 | ₩62,500 | ₩69,200 | ₩61,700 | ₩66,500 | +6.40% | 76.5만 |
|---|
| 2026.02.11 | ₩59,900 | ₩65,900 | ₩58,500 | ₩64,700 | +8.01% | 89.4만 |
|---|
| 2026.02.10 | ₩55,700 | ₩59,900 | ₩55,500 | ₩57,100 | +2.51% | 39.7만 |
|---|
| 2026.02.09 | ₩53,500 | ₩55,600 | ₩52,100 | ₩54,200 | +1.31% | 23.6만 |
|---|
| 2026.02.06 | ₩52,500 | ₩53,900 | ₩50,800 | ₩52,300 | -0.38% | 40.1만 |
|---|
| 2026.02.05 | ₩60,300 | ₩60,400 | ₩53,300 | ₩54,700 | -9.29% | 47.2만 |
|---|
| 2026.02.04 | ₩60,100 | ₩62,700 | ₩58,800 | ₩59,400 | -1.16% | 31.9만 |
|---|
| 2026.02.03 | ₩61,800 | ₩61,800 | ₩58,500 | ₩59,300 | -4.05% | 28.7만 |
|---|
| 2026.02.02 | ₩60,600 | ₩63,400 | ₩58,800 | ₩60,200 | -0.66% | 36.6만 |
|---|
| 2026.01.30 | ₩64,400 | ₩64,900 | ₩59,500 | ₩60,600 | -5.90% | 54.2만 |
|---|
| 2026.01.29 | ₩65,000 | ₩66,700 | ₩63,700 | ₩65,500 | +0.77% | 29만 |
|---|
| 2026.01.28 | ₩67,500 | ₩67,600 | ₩64,500 | ₩66,300 | -1.78% | 38.7만 |
|---|
| 2026.01.27 | ₩70,000 | ₩71,700 | ₩67,500 | ₩67,800 | -3.14% | 31.5만 |
|---|
| 2026.01.26 | ₩66,500 | ₩71,700 | ₩65,600 | ₩71,200 | +7.07% | 55만 |
|---|
| 2026.01.23 | ₩63,700 | ₩66,800 | ₩63,000 | ₩66,300 | +4.08% | 25.5만 |
|---|
| 2026.01.22 | ₩65,500 | ₩67,000 | ₩62,500 | ₩64,800 | -1.07% | 43.3만 |
|---|
| 2026.01.21 | ₩66,600 | ₩67,200 | ₩62,100 | ₩62,500 | -6.16% | 54.8만 |
|---|
| 2026.01.20 | ₩71,600 | ₩72,300 | ₩68,800 | ₩69,100 | -3.49% | 43.4만 |
|---|
| 2026.01.19 | ₩71,400 | ₩75,900 | ₩69,700 | ₩73,100 | +2.38% | 59.7만 |
|---|
| 2026.01.16 | ₩64,700 | ₩76,800 | ₩64,000 | ₩71,800 | +10.97% | 129.7만 |
|---|
| 2026.01.15 | ₩67,000 | ₩68,900 | ₩63,100 | ₩66,200 | -1.19% | 51.7만 |
|---|
| 2026.01.14 | ₩70,000 | ₩70,200 | ₩65,700 | ₩67,000 | -4.29% | 27.6만 |
|---|
| 2026.01.13 | ₩74,600 | ₩75,300 | ₩69,000 | ₩69,200 | -7.24% | 49만 |
|---|
| 2026.01.12 | ₩66,500 | ₩74,500 | ₩65,000 | ₩72,400 | +8.87% | 83.7만 |
|---|
| 2026.01.09 | ₩69,600 | ₩70,100 | ₩66,500 | ₩68,100 | -2.16% | 33.5만 |
|---|
| 2026.01.08 | ₩67,600 | ₩74,300 | ₩66,500 | ₩71,700 | +6.07% | 171만 |
|---|
| 2026.01.07 | ₩63,000 | ₩64,400 | ₩61,500 | ₩63,500 | +0.79% | 27.9만 |
|---|
| 2026.01.06 | ₩63,300 | ₩64,800 | ₩61,500 | ₩62,700 | -0.95% | 25.6만 |
|---|
| 2026.01.05 | ₩59,700 | ₩64,800 | ₩59,300 | ₩63,300 | +6.03% | 33.7만 |
|---|
| 2026.01.02 | ₩66,000 | ₩68,400 | ₩61,400 | ₩62,200 | -5.76% | 45.1만 |
|---|
| 2025.12.30 | ₩68,400 | ₩69,200 | ₩65,000 | ₩65,500 | -4.24% | 46.4만 |
|---|
| 2025.12.29 | ₩68,000 | ₩73,000 | ₩63,800 | ₩67,600 | -0.59% | 131.3만 |
|---|
| 2025.12.26 | ₩63,300 | ₩68,100 | ₩60,900 | ₩67,000 | +5.85% | 112.2만 |
|---|
| 2025.12.24 | ₩60,000 | ₩64,800 | ₩59,000 | ₩62,300 | +3.83% | 112.3만 |
|---|
| 2025.12.23 | ₩61,900 | ₩63,200 | ₩59,000 | ₩60,000 | -3.07% | 115.6만 |
|---|
| 2025.12.22 | ₩67,000 | ₩68,100 | ₩60,800 | ₩61,200 | -8.66% | 131.8만 |
|---|
| 2025.12.19 | ₩71,000 | ₩71,800 | ₩65,900 | ₩67,000 | -5.63% | 99.2만 |
|---|
| 2025.12.18 | ₩68,700 | ₩75,900 | ₩67,100 | ₩70,800 | +3.06% | 62만 |
|---|
| 2025.12.17 | ₩82,000 | ₩82,500 | ₩69,600 | ₩71,100 | -13.29% | 108.7만 |
|---|
| 2025.12.16 | ₩79,900 | ₩82,400 | ₩77,100 | ₩80,600 | +0.88% | 46.3만 |
|---|
| 2025.12.15 | ₩76,700 | ₩80,900 | ₩75,000 | ₩79,900 | +4.17% | 54.7만 |
|---|
| 2025.12.12 | ₩73,800 | ₩77,500 | ₩71,500 | ₩76,300 | +3.39% | 57.3만 |
|---|
| 2025.12.11 | ₩73,000 | ₩76,000 | ₩72,600 | ₩73,600 | +0.82% | 31.5만 |
|---|
| 2025.12.10 | ₩71,600 | ₩76,000 | ₩69,000 | ₩72,600 | +1.40% | 69.9만 |
|---|
| 2025.12.09 | ₩70,800 | ₩72,600 | ₩69,000 | ₩71,100 | +0.42% | 44.7만 |
|---|
| 2025.12.08 | ₩73,800 | ₩76,600 | ₩67,600 | ₩69,900 | -5.28% | 89.9만 |
|---|
| 2025.12.05 | ₩81,100 | ₩81,500 | ₩73,800 | ₩73,800 | -9.00% | 76.2만 |
|---|
| 2025.12.04 | ₩81,700 | ₩83,600 | ₩74,200 | ₩80,900 | -0.98% | 82.2만 |
|---|
| 2025.12.03 | ₩82,900 | ₩85,100 | ₩81,100 | ₩83,000 | +0.12% | 53.8만 |
|---|
| 2025.12.02 | ₩75,700 | ₩87,000 | ₩74,300 | ₩83,900 | +10.83% | 215.6만 |
|---|
| 2025.12.01 | ₩79,200 | ₩84,800 | ₩74,200 | ₩75,700 | -4.42% | 123.4만 |
|---|
| 2025.11.28 | ₩73,100 | ₩79,900 | ₩71,200 | ₩79,200 | +8.34% | 185만 |
|---|
| 2025.11.27 | ₩76,300 | ₩82,700 | ₩72,000 | ₩73,400 | -3.80% | 237.8만 |
|---|
| 2025.11.26 | ₩69,600 | ₩76,400 | ₩68,200 | ₩75,500 | +8.48% | 298.1만 |
|---|
| 2025.11.25 | ₩63,100 | ₩73,900 | ₩61,400 | ₩68,100 | +7.92% | 364.4만 |
|---|
| 2025.11.24 | ₩64,700 | ₩66,700 | ₩61,600 | ₩61,700 | -4.64% | 122.3만 |
|---|
| 2025.11.21 | ₩57,000 | ₩69,400 | ₩56,900 | ₩64,700 | +13.51% | 400.5만 |
|---|
| 2025.11.20 | ₩52,600 | ₩60,300 | ₩51,600 | ₩59,000 | +12.17% | 325.1만 |
|---|
| 2025.11.19 | ₩50,500 | ₩53,700 | ₩48,700 | ₩51,400 | +1.78% | 215.3만 |
|---|
| 2025.11.18 | ₩56,700 | ₩57,200 | ₩49,300 | ₩50,200 | -11.46% | 276.2만 |
|---|
| 2025.11.17 | ₩43,600 | ₩54,600 | ₩42,200 | ₩54,600 | +25.23% | 388.6만 |
|---|
| 2025.11.14 | ₩41,000 | ₩43,150 | ₩40,400 | ₩42,050 | +2.56% | 164.7만 |
|---|
| 2025.11.13 | ₩38,000 | ₩45,750 | ₩36,450 | ₩41,450 | +9.08% | 506.7만 |
|---|
| 2025.11.12 | ₩34,000 | ₩36,500 | ₩33,900 | ₩35,550 | +4.56% | 89.3만 |
|---|
| 2025.11.11 | ₩34,800 | ₩36,250 | ₩32,550 | ₩33,850 | -2.73% | 75만 |
|---|
| 2025.11.10 | ₩35,550 | ₩36,200 | ₩34,000 | ₩34,600 | -2.67% | 48.5만 |
|---|
| 2025.11.07 | ₩32,000 | ₩39,750 | ₩32,000 | ₩35,300 | +10.31% | 248.6만 |
|---|
| 2025.11.06 | ₩40,100 | ₩42,400 | ₩33,550 | ₩33,750 | -15.84% | 197.6만 |
|---|
| 2025.11.05 | ₩39,800 | ₩40,200 | ₩35,850 | ₩39,750 | -0.13% | 58.2만 |
|---|
| 2025.11.04 | ₩38,600 | ₩42,000 | ₩37,500 | ₩39,800 | +3.11% | 82.6만 |
|---|
| 2025.11.03 | ₩37,750 | ₩39,200 | ₩36,450 | ₩38,800 | +2.78% | 61.3만 |
|---|
| 2025.10.31 | ₩35,400 | ₩37,850 | ₩34,850 | ₩37,750 | +6.64% | 60.1만 |
|---|
| 2025.10.30 | ₩34,950 | ₩36,250 | ₩33,450 | ₩35,300 | +1.00% | 44만 |
|---|
| 2025.10.29 | ₩37,200 | ₩37,750 | ₩34,900 | ₩34,950 | -6.05% | 61.6만 |
|---|
| 2025.10.28 | ₩35,000 | ₩37,050 | ₩34,950 | ₩36,450 | +4.14% | 45.5만 |
|---|
| 2025.10.27 | ₩36,050 | ₩37,700 | ₩34,200 | ₩35,000 | -2.91% | 75.8만 |
|---|
| 2025.10.24 | ₩38,000 | ₩38,050 | ₩35,050 | ₩35,500 | -6.58% | 81.9만 |
|---|
| 2025.10.23 | ₩38,200 | ₩38,450 | ₩36,500 | ₩37,450 | -1.96% | 73.6만 |
|---|
| 2025.10.22 | ₩33,750 | ₩39,950 | ₩33,700 | ₩38,650 | +14.52% | 594.5만 |
|---|
| 2025.10.21 | ₩37,650 | ₩37,700 | ₩33,000 | ₩33,300 | -11.55% | 149.3만 |
|---|
| 2025.10.20 | ₩34,800 | ₩38,300 | ₩34,750 | ₩37,300 | +7.18% | 344만 |
|---|
| 2025.10.17 | ₩34,650 | ₩35,600 | ₩32,000 | ₩34,800 | +0.43% | 322.6만 |
|---|
| 2025.10.16 | ₩29,200 | ₩37,350 | ₩27,900 | ₩34,400 | +17.81% | 981.6만 |
|---|
| 2025.10.15 | ₩27,550 | ₩29,450 | ₩27,150 | ₩28,750 | +4.36% | 106.2만 |
|---|
| 2025.10.14 | ₩29,300 | ₩29,300 | ₩26,900 | ₩27,650 | -5.63% | 113.3만 |
|---|
| 2025.10.13 | ₩29,650 | ₩32,300 | ₩28,250 | ₩28,700 | -3.20% | 154.3만 |
|---|
| 2025.10.10 | ₩26,400 | ₩30,850 | ₩25,800 | ₩30,150 | +14.20% | 356.9만 |
|---|