시장 데이터를 불러오는 중
전체 종목
샤페론 과거 주가
378800.KQ · KOSDAQ
주요 제품·사업: 합성신약 및 항체치료제신약 기술제품 및 기술이전
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
378800.KQ · KOSDAQ
주요 제품·사업: 합성신약 및 항체치료제신약 기술제품 및 기술이전
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,715 | ₩2,720 | ₩2,640 | ₩2,680 | -1.29% | 4.5만 |
| 2026.10.07 | ₩2,685 | ₩2,780 | ₩2,675 | ₩2,720 | +1.30% | 3.5만 |
| 2026.10.06 | ₩2,690 | ₩2,700 | ₩2,605 | ₩2,685 | -0.19% | 3.6만 |
| 2026.10.02 | ₩2,565 | ₩2,750 | ₩2,535 | ₩2,635 | +2.73% | 11.2만 |
| 2026.10.01 | ₩2,470 | ₩2,560 | ₩2,340 | ₩2,535 | +2.63% | 6.8만 |
| 2026.09.30 | ₩2,530 | ₩2,530 | ₩2,445 | ₩2,490 | -1.58% | 9.3만 |
| 2026.09.29 | ₩2,800 | ₩3,020 | ₩2,415 | ₩2,530 | -9.64% | 23.8만 |
| 2026.09.28 | ₩2,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| ₩2,550 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,550 | ₩2,550 | ₩2,550 | ₩2,550 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,465 | ₩2,600 | ₩2,445 | ₩2,550 | +3.45% | 11.5만 |
|---|
| 2026.09.02 | ₩2,485 | ₩2,495 | ₩2,410 | ₩2,465 | -0.80% | 8.8만 |
|---|
| 2026.09.01 | ₩2,550 | ₩2,565 | ₩2,440 | ₩2,510 | -1.57% | 5.9만 |
|---|
| 2026.08.31 | ₩2,535 | ₩2,575 | ₩2,450 | ₩2,535 | 0.00% | 7.5만 |
|---|
| 2026.08.28 | ₩2,450 | ₩2,690 | ₩2,435 | ₩2,530 | +3.27% | 17.6만 |
|---|
| 2026.08.27 | ₩2,400 | ₩2,455 | ₩2,365 | ₩2,435 | +1.46% | 7.5만 |
|---|
| 2026.08.26 | ₩2,305 | ₩2,495 | ₩2,250 | ₩2,400 | +4.12% | 9.7만 |
|---|
| 2026.08.25 | ₩2,320 | ₩2,330 | ₩2,090 | ₩2,295 | -1.08% | 9.3만 |
|---|
| 2026.08.24 | ₩2,340 | ₩2,405 | ₩2,295 | ₩2,320 | -0.85% | 10.2만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,450 | ₩2,265 | ₩2,340 | -4.49% | 16.1만 |
|---|
| 2026.08.20 | ₩2,405 | ₩2,825 | ₩2,375 | ₩2,470 | +2.70% | 33.5만 |
|---|
| 2026.08.19 | ₩2,380 | ₩2,845 | ₩2,325 | ₩2,385 | +0.21% | 51.3만 |
|---|
| 2026.08.18 | ₩2,500 | ₩2,500 | ₩2,320 | ₩2,370 | -5.20% | 22만 |
|---|
| 2026.08.14 | ₩2,620 | ₩3,090 | ₩2,535 | ₩2,570 | -1.91% | 58.1만 |
|---|
| 2026.08.13 | ₩3,495 | ₩3,585 | ₩2,575 | ₩2,620 | -25.04% | 189.5만 |
|---|
| 2026.08.12 | ₩2,390 | ₩3,070 | ₩2,355 | ₩3,070 | +28.45% | 69만 |
|---|
| 2026.08.11 | ₩2,395 | ₩2,415 | ₩2,290 | ₩2,365 | -1.25% | 12.7만 |
|---|
| 2026.08.10 | ₩2,375 | ₩2,475 | ₩2,335 | ₩2,335 | -1.68% | 12.7만 |
|---|
| 2026.08.07 | ₩2,370 | ₩2,500 | ₩2,300 | ₩2,375 | +0.21% | 12.9만 |
|---|
| 2026.08.06 | ₩2,450 | ₩2,470 | ₩2,325 | ₩2,345 | -4.29% | 12.1만 |
|---|
| 2026.08.05 | ₩2,470 | ₩2,715 | ₩2,315 | ₩2,455 | -0.61% | 81.6만 |
|---|
| 2026.08.04 | ₩2,150 | ₩2,500 | ₩2,150 | ₩2,455 | +14.19% | 22.6만 |
|---|
| 2026.08.03 | ₩2,100 | ₩2,245 | ₩2,055 | ₩2,185 | +4.05% | 10.6만 |
|---|
| 2026.07.31 | ₩2,150 | ₩2,150 | ₩1,985 | ₩2,095 | -2.56% | 17.4만 |
|---|
| 2026.07.30 | ₩2,035 | ₩2,200 | ₩2,030 | ₩2,075 | +1.97% | 5.7만 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,400 | ₩2,025 | ₩2,045 | -11.85% | 17.7만 |
|---|
| 2026.07.28 | ₩2,480 | ₩2,480 | ₩2,245 | ₩2,320 | -6.45% | 13.7만 |
|---|
| 2026.07.27 | ₩2,600 | ₩2,685 | ₩2,440 | ₩2,480 | -4.62% | 20.1만 |
|---|
| 2026.07.24 | ₩2,630 | ₩2,930 | ₩2,520 | ₩2,600 | -1.14% | 23.4만 |
|---|
| 2026.07.23 | ₩2,675 | ₩2,695 | ₩2,565 | ₩2,630 | -1.68% | 8.3만 |
|---|
| 2026.07.22 | ₩2,595 | ₩2,750 | ₩2,575 | ₩2,605 | +0.39% | 9.3만 |
|---|
| 2026.07.21 | ₩2,550 | ₩2,700 | ₩2,330 | ₩2,590 | +1.57% | 22.6만 |
|---|
| 2026.07.20 | ₩2,650 | ₩2,675 | ₩2,495 | ₩2,570 | -3.02% | 10만 |
|---|
| 2026.07.16 | ₩2,690 | ₩2,750 | ₩2,600 | ₩2,675 | -0.56% | 8.2만 |
|---|
| 2026.07.15 | ₩2,575 | ₩2,720 | ₩2,575 | ₩2,690 | +4.47% | 8.4만 |
|---|
| 2026.07.14 | ₩2,680 | ₩2,680 | ₩2,475 | ₩2,555 | -4.66% | 14.2만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,915 | ₩2,575 | ₩2,615 | -4.91% | 16.5만 |
|---|
| 2026.07.10 | ₩2,550 | ₩2,890 | ₩2,500 | ₩2,785 | +9.22% | 34만 |
|---|
| 2026.07.09 | ₩2,490 | ₩2,650 | ₩2,460 | ₩2,595 | +4.22% | 15.5만 |
|---|
| 2026.07.08 | ₩2,650 | ₩2,745 | ₩2,450 | ₩2,515 | -5.09% | 19.9만 |
|---|
| 2026.07.07 | ₩2,685 | ₩3,085 | ₩2,560 | ₩2,630 | -2.05% | 37.9만 |
|---|
| 2026.07.06 | ₩3,005 | ₩3,100 | ₩2,665 | ₩2,685 | -10.65% | 30.6만 |
|---|
| 2026.07.03 | ₩2,730 | ₩3,075 | ₩2,600 | ₩3,020 | +10.62% | 47.5만 |
|---|
| 2026.07.02 | ₩2,625 | ₩2,885 | ₩2,580 | ₩2,650 | +0.95% | 40.6만 |
|---|
| 2026.07.01 | ₩2,610 | ₩2,870 | ₩2,550 | ₩2,715 | +4.02% | 61.5만 |
|---|
| 2026.06.30 | ₩3,035 | ₩3,035 | ₩2,490 | ₩2,540 | -16.31% | 68만 |
|---|
| 2026.06.29 | ₩2,840 | ₩3,300 | ₩2,840 | ₩3,060 | +7.75% | 60.6만 |
|---|
| 2026.06.26 | ₩3,200 | ₩3,400 | ₩2,710 | ₩2,840 | -11.25% | 173.4만 |
|---|
| 2026.06.25 | ₩3,880 | ₩4,170 | ₩3,795 | ₩3,795 | -2.19% | 112.2만 |
|---|
| 2026.06.24 | ₩5,300 | ₩5,600 | ₩5,255 | ₩5,420 | +2.26% | 8.5만 |
|---|
| 2026.06.23 | ₩5,580 | ₩5,880 | ₩5,255 | ₩5,375 | -3.67% | 12.9만 |
|---|
| 2026.06.22 | ₩6,360 | ₩6,405 | ₩5,525 | ₩5,600 | -11.95% | 27.8만 |
|---|
| 2026.06.19 | ₩6,025 | ₩7,345 | ₩5,875 | ₩6,475 | +7.47% | 79.1만 |
|---|
| 2026.06.18 | ₩6,425 | ₩6,735 | ₩5,950 | ₩6,000 | -6.61% | 12.3만 |
|---|
| 2026.06.17 | ₩5,735 | ₩6,885 | ₩5,635 | ₩6,400 | +11.60% | 42.5만 |
|---|
| 2026.06.16 | ₩6,525 | ₩6,545 | ₩5,735 | ₩5,735 | -12.11% | 23.3만 |
|---|
| 2026.06.15 | ₩5,650 | ₩7,240 | ₩5,580 | ₩6,500 | +15.04% | 122.4만 |
|---|
| 2026.06.12 | ₩5,425 | ₩5,885 | ₩5,425 | ₩5,575 | +2.76% | 8.9만 |
|---|
| 2026.06.11 | ₩5,195 | ₩5,410 | ₩5,025 | ₩5,375 | +3.46% | 5.4만 |
|---|
| 2026.06.10 | ₩5,310 | ₩5,390 | ₩5,050 | ₩5,195 | -2.17% | 22 |
|---|
| 2026.06.09 | ₩4,780 | ₩5,745 | ₩4,780 | ₩5,315 | +11.19% | 15.2만 |
|---|
| 2026.06.08 | ₩5,085 | ₩5,240 | ₩4,840 | ₩4,860 | -4.42% | 11만 |
|---|
| 2026.06.05 | ₩5,550 | ₩5,600 | ₩5,365 | ₩5,450 | -1.80% | 6.4만 |
|---|
| 2026.06.04 | ₩5,695 | ₩5,825 | ₩5,525 | ₩5,590 | -1.84% | 4.2만 |
|---|
| 2026.06.02 | ₩5,705 | ₩5,755 | ₩5,400 | ₩5,695 | -0.18% | 9.5만 |
|---|
| 2026.06.01 | ₩6,175 | ₩6,175 | ₩5,600 | ₩5,715 | -7.45% | 12.6만 |
|---|
| 2026.05.29 | ₩5,955 | ₩6,400 | ₩5,600 | ₩6,120 | +2.77% | 15만 |
|---|
| 2026.05.28 | ₩6,185 | ₩6,245 | ₩5,765 | ₩5,950 | -3.80% | 10만 |
|---|
| 2026.05.27 | ₩6,475 | ₩6,500 | ₩6,135 | ₩6,185 | -4.48% | 13.1만 |
|---|
| 2026.05.26 | ₩6,835 | ₩6,955 | ₩6,440 | ₩6,460 | -5.49% | 13만 |
|---|
| 2026.05.22 | ₩6,575 | ₩7,195 | ₩6,500 | ₩6,775 | +3.04% | 14.5만 |
|---|
| 2026.05.21 | ₩6,750 | ₩6,900 | ₩6,300 | ₩6,450 | -4.44% | 24.7만 |
|---|
| 2026.05.20 | ₩6,825 | ₩6,965 | ₩6,605 | ₩6,680 | -2.12% | 10.5만 |
|---|
| 2026.05.19 | ₩7,105 | ₩7,360 | ₩6,925 | ₩6,995 | -1.55% | 6.6만 |
|---|
| 2026.05.18 | ₩7,235 | ₩7,350 | ₩6,745 | ₩7,070 | -2.28% | 15.8만 |
|---|
| 2026.05.15 | ₩7,895 | ₩7,910 | ₩7,100 | ₩7,235 | -8.36% | 27.2만 |
|---|
| 2026.05.14 | ₩8,100 | ₩8,145 | ₩7,745 | ₩7,895 | -2.53% | 15.3만 |
|---|
| 2026.05.13 | ₩8,400 | ₩8,600 | ₩7,995 | ₩8,025 | -4.46% | 20.3만 |
|---|
| 2026.05.12 | ₩8,755 | ₩8,755 | ₩8,155 | ₩8,400 | -4.05% | 17.6만 |
|---|
| 2026.05.11 | ₩9,075 | ₩9,075 | ₩8,490 | ₩8,550 | -5.79% | 22.4만 |
|---|
| 2026.05.08 | ₩9,250 | ₩9,400 | ₩8,900 | ₩9,075 | -1.89% | 12.1만 |
|---|
| 2026.05.07 | ₩9,330 | ₩9,445 | ₩9,150 | ₩9,250 | -0.86% | 11.1만 |
|---|
| 2026.05.06 | ₩9,385 | ₩9,410 | ₩9,005 | ₩9,330 | -0.59% | 20.5만 |
|---|
| 2026.05.04 | ₩9,500 | ₩9,825 | ₩9,380 | ₩9,385 | -1.21% | 21.3만 |
|---|
| 2026.04.30 | ₩9,495 | ₩9,675 | ₩9,370 | ₩9,380 | -1.21% | 15.4만 |
|---|
| 2026.04.29 | ₩9,560 | ₩9,995 | ₩9,350 | ₩9,490 | -0.73% | 46.6만 |
|---|
| 2026.04.28 | ₩9,335 | ₩9,750 | ₩9,155 | ₩9,555 | +2.36% | 21.6만 |
|---|
| 2026.04.27 | ₩9,025 | ₩9,415 | ₩8,975 | ₩9,360 | +3.71% | 15.3만 |
|---|
| 2026.04.24 | ₩8,905 | ₩9,130 | ₩8,800 | ₩9,025 | +1.35% | 10.5만 |
|---|
| 2026.04.23 | ₩9,080 | ₩9,290 | ₩8,850 | ₩8,905 | -1.93% | 16만 |
|---|
| 2026.04.22 | ₩9,005 | ₩10,675 | ₩8,850 | ₩9,080 | +0.83% | 114.9만 |
|---|
| 2026.04.21 | ₩9,350 | ₩9,490 | ₩8,885 | ₩8,995 | -3.80% | 15.7만 |
|---|
| 2026.04.20 | ₩9,870 | ₩10,100 | ₩9,260 | ₩9,325 | -5.52% | 31.7만 |
|---|
| 2026.04.17 | ₩9,300 | ₩9,950 | ₩9,180 | ₩9,690 | +4.19% | 57.1만 |
|---|
| 2026.04.16 | ₩9,100 | ₩9,330 | ₩8,950 | ₩9,145 | +0.49% | 16.9만 |
|---|
| 2026.04.15 | ₩8,755 | ₩9,175 | ₩8,755 | ₩8,950 | +2.23% | 14.9만 |
|---|
| 2026.04.14 | ₩8,705 | ₩8,825 | ₩8,650 | ₩8,715 | +0.11% | 9.8만 |
|---|
| 2026.04.13 | ₩8,690 | ₩8,705 | ₩8,500 | ₩8,570 | -1.38% | 5.1만 |
|---|
| 2026.04.10 | ₩8,575 | ₩8,850 | ₩8,500 | ₩8,790 | +2.51% | 6.5만 |
|---|
| 2026.04.09 | ₩8,475 | ₩8,665 | ₩8,300 | ₩8,550 | +0.88% | 9.4만 |
|---|
| 2026.04.08 | ₩8,315 | ₩8,750 | ₩8,160 | ₩8,575 | +3.13% | 15.8만 |
|---|
| 2026.04.07 | ₩8,330 | ₩8,330 | ₩8,025 | ₩8,100 | -2.76% | 6.4만 |
|---|
| 2026.04.06 | ₩8,285 | ₩8,370 | ₩8,090 | ₩8,170 | -1.39% | 7.5만 |
|---|
| 2026.04.03 | ₩8,350 | ₩8,400 | ₩8,140 | ₩8,285 | -0.78% | 8.2만 |
|---|
| 2026.04.02 | ₩8,910 | ₩9,140 | ₩8,130 | ₩8,225 | -7.69% | 20.1만 |
|---|
| 2026.04.01 | ₩8,350 | ₩9,245 | ₩8,350 | ₩8,910 | +6.71% | 28만 |
|---|
| 2026.03.31 | ₩8,420 | ₩8,625 | ₩8,135 | ₩8,180 | -2.85% | 12.8만 |
|---|
| 2026.03.30 | ₩8,580 | ₩8,700 | ₩8,350 | ₩8,430 | -1.75% | 9.4만 |
|---|
| 2026.03.27 | ₩8,535 | ₩8,900 | ₩8,120 | ₩8,860 | +3.81% | 12.8만 |
|---|
| 2026.03.26 | ₩8,960 | ₩9,340 | ₩8,500 | ₩8,550 | -4.58% | 48.3만 |
|---|
| 2026.03.25 | ₩8,190 | ₩8,905 | ₩8,180 | ₩8,780 | +7.20% | 19.1만 |
|---|
| 2026.03.24 | ₩8,175 | ₩8,350 | ₩8,025 | ₩8,190 | +0.18% | 10.1만 |
|---|
| 2026.03.23 | ₩8,435 | ₩8,455 | ₩7,975 | ₩8,095 | -4.03% | 14.1만 |
|---|
| 2026.03.20 | ₩8,090 | ₩9,000 | ₩8,090 | ₩8,555 | +5.75% | 30.3만 |
|---|
| 2026.03.19 | ₩8,125 | ₩8,245 | ₩7,950 | ₩8,065 | -0.74% | 16.7만 |
|---|
| 2026.03.18 | ₩8,345 | ₩8,520 | ₩8,185 | ₩8,260 | -1.02% | 8.4만 |
|---|
| 2026.03.17 | ₩8,125 | ₩8,495 | ₩8,125 | ₩8,295 | +2.09% | 9만 |
|---|
| 2026.03.16 | ₩8,675 | ₩8,675 | ₩7,980 | ₩8,110 | -6.51% | 20.6만 |
|---|
| 2026.03.13 | ₩8,600 | ₩8,875 | ₩8,410 | ₩8,700 | +1.16% | 10.9만 |
|---|
| 2026.03.12 | ₩8,425 | ₩8,720 | ₩8,340 | ₩8,605 | +2.14% | 7.2만 |
|---|
| 2026.03.11 | ₩8,555 | ₩8,635 | ₩8,275 | ₩8,425 | -1.52% | 10만 |
|---|
| 2026.03.10 | ₩8,570 | ₩8,800 | ₩8,410 | ₩8,490 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩8,500 | ₩8,785 | ₩8,090 | ₩8,395 | -1.24% | 14.6만 |
|---|
| 2026.03.06 | ₩8,725 | ₩9,070 | ₩8,595 | ₩9,040 | +3.61% | 13만 |
|---|
| 2026.03.05 | ₩8,730 | ₩8,960 | ₩8,210 | ₩8,735 | +0.06% | 14.2만 |
|---|
| 2026.03.04 | ₩8,850 | ₩8,850 | ₩7,615 | ₩8,030 | -9.27% | 30.1만 |
|---|
| 2026.03.03 | ₩9,345 | ₩9,345 | ₩8,900 | ₩8,985 | -3.85% | 18만 |
|---|
| 2026.02.27 | ₩9,260 | ₩9,750 | ₩9,100 | ₩9,470 | +2.27% | 18.9만 |
|---|
| 2026.02.26 | ₩9,500 | ₩9,790 | ₩9,205 | ₩9,275 | -2.37% | 26.5만 |
|---|
| 2026.02.25 | ₩9,755 | ₩9,955 | ₩9,475 | ₩9,515 | -2.46% | 14.7만 |
|---|
| 2026.02.24 | ₩9,670 | ₩10,000 | ₩9,430 | ₩9,755 | +0.88% | 9.6만 |
|---|
| 2026.02.23 | ₩9,585 | ₩9,745 | ₩9,395 | ₩9,670 | +0.89% | 11.2만 |
|---|
| 2026.02.20 | ₩9,600 | ₩9,645 | ₩9,355 | ₩9,585 | -0.16% | 12만 |
|---|
| 2026.02.19 | ₩9,430 | ₩9,950 | ₩9,350 | ₩9,610 | +1.91% | 24.6만 |
|---|
| 2026.02.13 | ₩9,595 | ₩9,860 | ₩9,250 | ₩9,495 | -1.04% | 18.3만 |
|---|
| 2026.02.12 | ₩9,730 | ₩9,735 | ₩9,495 | ₩9,595 | -1.39% | 12.2만 |
|---|
| 2026.02.11 | ₩9,980 | ₩10,525 | ₩9,695 | ₩9,730 | -2.51% | 51.2만 |
|---|
| 2026.02.10 | ₩9,515 | ₩9,805 | ₩9,425 | ₩9,720 | +2.15% | 13.8만 |
|---|
| 2026.02.09 | ₩9,450 | ₩9,795 | ₩9,355 | ₩9,515 | +0.69% | 13.5만 |
|---|
| 2026.02.06 | ₩9,400 | ₩9,600 | ₩8,965 | ₩9,315 | -0.90% | 14.6만 |
|---|
| 2026.02.05 | ₩9,705 | ₩9,950 | ₩9,550 | ₩9,565 | -1.44% | 14만 |
|---|
| 2026.02.04 | ₩9,125 | ₩9,950 | ₩9,050 | ₩9,795 | +7.34% | 47.6만 |
|---|
| 2026.02.03 | ₩9,175 | ₩9,425 | ₩8,985 | ₩9,125 | -0.54% | 16.7만 |
|---|
| 2026.02.02 | ₩9,500 | ₩9,570 | ₩9,030 | ₩9,085 | -4.37% | 14.7만 |
|---|
| 2026.01.30 | ₩9,850 | ₩9,860 | ₩9,355 | ₩9,500 | -3.55% | 20.2만 |
|---|
| 2026.01.29 | ₩9,865 | ₩9,930 | ₩9,300 | ₩9,845 | -0.20% | 21.8만 |
|---|
| 2026.01.28 | ₩9,665 | ₩9,945 | ₩9,625 | ₩9,660 | -0.05% | 19.7만 |
|---|
| 2026.01.27 | ₩9,905 | ₩10,225 | ₩9,625 | ₩9,665 | -2.42% | 23.3만 |
|---|
| 2026.01.26 | ₩9,500 | ₩10,025 | ₩9,350 | ₩9,890 | +4.11% | 54.9만 |
|---|
| 2026.01.23 | ₩8,975 | ₩9,315 | ₩8,825 | ₩9,300 | +3.62% | 20.7만 |
|---|
| 2026.01.22 | ₩9,245 | ₩9,300 | ₩8,935 | ₩8,975 | -2.92% | 18만 |
|---|
| 2026.01.21 | ₩9,290 | ₩9,725 | ₩9,010 | ₩9,280 | -0.11% | 26만 |
|---|
| 2026.01.20 | ₩8,960 | ₩9,480 | ₩8,785 | ₩9,320 | +4.02% | 27.4만 |
|---|
| 2026.01.19 | ₩9,255 | ₩9,300 | ₩8,910 | ₩8,965 | -3.13% | 23.1만 |
|---|
| 2026.01.16 | ₩9,175 | ₩9,485 | ₩9,030 | ₩9,250 | +0.82% | 19.8만 |
|---|
| 2026.01.15 | ₩9,145 | ₩10,175 | ₩9,005 | ₩9,190 | +0.49% | 86.7만 |
|---|
| 2026.01.14 | ₩9,575 | ₩9,690 | ₩9,000 | ₩9,055 | -5.43% | 18.8만 |
|---|
| 2026.01.13 | ₩9,500 | ₩9,950 | ₩9,395 | ₩9,565 | +0.68% | 37.8만 |
|---|
| 2026.01.12 | ₩9,600 | ₩9,750 | ₩9,200 | ₩9,375 | -2.34% | 17.7만 |
|---|
| 2026.01.09 | ₩9,265 | ₩9,550 | ₩9,190 | ₩9,445 | +1.94% | 16.4만 |
|---|
| 2026.01.08 | ₩9,255 | ₩9,775 | ₩9,065 | ₩9,250 | -0.05% | 31.1만 |
|---|
| 2026.01.07 | ₩8,910 | ₩9,300 | ₩8,740 | ₩9,225 | +3.54% | 14.7만 |
|---|
| 2026.01.06 | ₩9,240 | ₩9,250 | ₩8,855 | ₩8,910 | -3.57% | 11.2만 |
|---|
| 2026.01.05 | ₩9,000 | ₩9,300 | ₩8,800 | ₩9,205 | +2.28% | 16.3만 |
|---|
| 2026.01.02 | ₩8,745 | ₩9,425 | ₩8,745 | ₩8,980 | +2.69% | 19.9만 |
|---|
| 2025.12.30 | ₩8,785 | ₩8,800 | ₩8,605 | ₩8,700 | -0.97% | 9.9만 |
|---|
| 2025.12.29 | ₩8,950 | ₩8,950 | ₩8,695 | ₩8,780 | -1.90% | 8.9만 |
|---|
| 2025.12.26 | ₩8,950 | ₩9,025 | ₩8,665 | ₩8,795 | -1.73% | 13.2만 |
|---|
| 2025.12.24 | ₩9,010 | ₩9,040 | ₩8,825 | ₩8,870 | -1.55% | 13만 |
|---|
| 2025.12.23 | ₩9,195 | ₩9,250 | ₩8,900 | ₩9,040 | -1.69% | 13.9만 |
|---|
| 2025.12.22 | ₩9,440 | ₩9,885 | ₩9,150 | ₩9,175 | -2.81% | 29.9만 |
|---|
| 2025.12.19 | ₩9,010 | ₩9,550 | ₩9,000 | ₩9,450 | +4.88% | 17.5만 |
|---|
| 2025.12.18 | ₩9,600 | ₩9,600 | ₩9,005 | ₩9,010 | -6.15% | 20.7만 |
|---|
| 2025.12.17 | ₩9,795 | ₩9,995 | ₩9,325 | ₩9,600 | -1.99% | 39.9만 |
|---|
| 2025.12.16 | ₩9,500 | ₩10,700 | ₩9,285 | ₩9,715 | +2.26% | 68.6만 |
|---|
| 2025.12.15 | ₩9,900 | ₩9,900 | ₩9,500 | ₩9,505 | -3.99% | 17.3만 |
|---|
| 2025.12.12 | ₩10,150 | ₩10,160 | ₩9,850 | ₩9,975 | -1.72% | 15만 |
|---|
| 2025.12.11 | ₩10,225 | ₩10,325 | ₩9,995 | ₩10,100 | -1.22% | 20.5만 |
|---|
| 2025.12.10 | ₩9,940 | ₩10,400 | ₩9,840 | ₩10,225 | +2.87% | 31.6만 |
|---|
| 2025.12.09 | ₩9,640 | ₩10,375 | ₩9,555 | ₩9,855 | +2.23% | 32.3만 |
|---|
| 2025.12.08 | ₩9,725 | ₩10,075 | ₩9,560 | ₩9,630 | -0.98% | 21.9만 |
|---|
| 2025.12.05 | ₩9,630 | ₩9,785 | ₩9,460 | ₩9,715 | +0.88% | 13.4만 |
|---|
| 2025.12.04 | ₩9,775 | ₩9,945 | ₩9,520 | ₩9,630 | -1.48% | 15.1만 |
|---|
| 2025.12.03 | ₩9,600 | ₩9,990 | ₩9,500 | ₩9,725 | +1.30% | 25.2만 |
|---|
| 2025.12.02 | ₩9,500 | ₩9,640 | ₩9,150 | ₩9,600 | +1.05% | 22.7만 |
|---|
| 2025.12.01 | ₩9,500 | ₩9,600 | ₩9,250 | ₩9,345 | -1.63% | 22.2만 |
|---|
| 2025.11.28 | ₩8,900 | ₩9,705 | ₩8,705 | ₩9,330 | +4.83% | 58.8만 |
|---|
| 2025.11.27 | ₩8,550 | ₩9,175 | ₩8,335 | ₩8,840 | +3.39% | 60.9만 |
|---|
| 2025.11.26 | ₩8,070 | ₩9,220 | ₩8,070 | ₩8,395 | +4.03% | 58.6만 |
|---|
| 2025.11.25 | ₩8,280 | ₩8,470 | ₩7,900 | ₩8,070 | -2.54% | 26.8만 |
|---|
| 2025.11.24 | ₩8,665 | ₩8,900 | ₩8,240 | ₩8,275 | -4.50% | 21.4만 |
|---|
| 2025.11.21 | ₩8,275 | ₩9,600 | ₩8,185 | ₩8,665 | +4.71% | 104.9만 |
|---|
| 2025.11.20 | ₩8,305 | ₩8,610 | ₩8,055 | ₩8,470 | +1.99% | 20.9만 |
|---|
| 2025.11.19 | ₩8,440 | ₩8,850 | ₩8,315 | ₩8,355 | -1.01% | 71만 |
|---|
| 2025.11.18 | ₩9,995 | ₩9,995 | ₩9,295 | ₩9,425 | -5.70% | 16.3만 |
|---|
| 2025.11.17 | ₩10,450 | ₩10,450 | ₩9,985 | ₩9,995 | -4.35% | 11.4만 |
|---|
| 2025.11.14 | ₩10,525 | ₩11,100 | ₩10,400 | ₩10,450 | -0.71% | 11.8만 |
|---|
| 2025.11.13 | ₩10,500 | ₩11,075 | ₩10,400 | ₩10,750 | +2.38% | 22.5만 |
|---|
| 2025.11.12 | ₩10,175 | ₩10,650 | ₩10,150 | ₩10,375 | +1.97% | 9.5만 |
|---|
| 2025.11.11 | ₩10,375 | ₩10,400 | ₩9,985 | ₩10,150 | -2.17% | 10.4만 |
|---|
| 2025.11.10 | ₩10,400 | ₩10,600 | ₩10,200 | ₩10,375 | -0.24% | 7.5만 |
|---|
| 2025.11.07 | ₩10,650 | ₩10,900 | ₩10,300 | ₩10,600 | -0.47% | 10만 |
|---|
| 2025.11.06 | ₩10,500 | ₩11,150 | ₩10,350 | ₩10,800 | +2.86% | 37.2만 |
|---|
| 2025.11.05 | ₩10,100 | ₩10,275 | ₩9,700 | ₩10,275 | +1.73% | 14.2만 |
|---|
| 2025.11.04 | ₩10,150 | ₩10,725 | ₩10,000 | ₩10,025 | -1.23% | 18.5만 |
|---|
| 2025.11.03 | ₩9,920 | ₩10,375 | ₩9,920 | ₩10,150 | +2.32% | 18.3만 |
|---|
| 2025.10.31 | ₩10,500 | ₩10,525 | ₩9,895 | ₩9,920 | -5.52% | 25.4만 |
|---|
| 2025.10.30 | ₩11,550 | ₩11,575 | ₩10,425 | ₩10,500 | -9.09% | 35.9만 |
|---|
| 2025.10.29 | ₩12,475 | ₩13,275 | ₩11,500 | ₩11,550 | -7.41% | 84.4만 |
|---|
| 2025.10.28 | ₩13,075 | ₩13,650 | ₩12,500 | ₩12,525 | -4.21% | 68.9만 |
|---|
| 2025.10.27 | ₩11,975 | ₩13,500 | ₩11,925 | ₩12,950 | +8.14% | 120.3만 |
|---|
| 2025.10.24 | ₩12,000 | ₩13,500 | ₩11,800 | ₩11,900 | -0.83% | 119.1만 |
|---|
| 2025.10.23 | ₩11,450 | ₩12,050 | ₩11,300 | ₩11,875 | +3.71% | 15.7만 |
|---|
| 2025.10.22 | ₩11,375 | ₩11,775 | ₩11,300 | ₩11,425 | +0.44% | 12.4만 |
|---|
| 2025.10.21 | ₩11,950 | ₩11,975 | ₩11,250 | ₩11,525 | -3.56% | 20.1만 |
|---|
| 2025.10.20 | ₩12,850 | ₩12,875 | ₩11,750 | ₩11,800 | -8.17% | 36.7만 |
|---|
| 2025.10.17 | ₩12,200 | ₩13,250 | ₩12,000 | ₩12,850 | +5.33% | 50.5만 |
|---|
| 2025.10.16 | ₩11,975 | ₩12,550 | ₩11,825 | ₩12,150 | +1.46% | 27.8만 |
|---|
| 2025.10.15 | ₩11,925 | ₩13,275 | ₩11,825 | ₩11,900 | -0.21% | 95.4만 |
|---|
| 2025.10.14 | ₩12,400 | ₩12,500 | ₩11,725 | ₩11,775 | -5.04% | 25.7만 |
|---|
| 2025.10.13 | ₩11,975 | ₩12,375 | ₩11,625 | ₩12,275 | +2.51% | 20.5만 |
|---|
| 2025.10.10 | ₩12,100 | ₩12,325 | ₩11,775 | ₩12,050 | -0.41% | 20.2만 |
|---|