시장 데이터를 불러오는 중
전체 종목
블루엠텍 과거 주가
439580.KQ · KOSDAQ
주요 제품·사업: 의약품 유통업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
439580.KQ · KOSDAQ
주요 제품·사업: 의약품 유통업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,100 | ₩3,230 | ₩2,970 | ₩3,095 | -0.16% | 419.7만 |
| 2026.10.07 | ₩3,065 | ₩3,460 | ₩2,995 | ₩3,080 | +0.49% | 407.5만 |
| 2026.10.06 | ₩2,920 | ₩3,010 | ₩2,855 | ₩2,995 | +2.57% | 47.8만 |
| 2026.10.02 | ₩2,920 | ₩3,030 | ₩2,910 | ₩2,975 | +1.88% | 52.8만 |
| 2026.10.01 | ₩2,945 | ₩2,990 | ₩2,830 | ₩2,945 | 0.00% | 79.4만 |
| 2026.09.30 | ₩2,705 | ₩3,280 | ₩2,625 | ₩3,000 | +10.91% | 859.4만 |
| 2026.09.29 | ₩2,825 | ₩2,910 | ₩2,600 | ₩2,670 | -5.49% | 108.2만 |
| 2026.09.28 | ₩2,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| ₩2,955 |
| +8.64% |
| 551.1만 |
| 2026.09.23 | ₩3,050 | ₩3,050 | ₩2,570 | ₩2,710 | -11.15% | 183.9만 |
|---|
| 2026.09.22 | ₩2,730 | ₩3,485 | ₩2,520 | ₩3,120 | +14.29% | 897.3만 |
|---|
| 2026.09.21 | ₩2,830 | ₩2,870 | ₩2,730 | ₩2,740 | -3.18% | 30만 |
|---|
| 2026.09.18 | ₩2,715 | ₩2,870 | ₩2,570 | ₩2,840 | +4.60% | 55.8만 |
|---|
| 2026.09.17 | ₩2,620 | ₩2,770 | ₩2,560 | ₩2,700 | +3.05% | 84.3만 |
|---|
| 2026.09.16 | ₩2,230 | ₩2,655 | ₩2,230 | ₩2,600 | +16.59% | 103.1만 |
|---|
| 2026.09.15 | ₩2,145 | ₩2,280 | ₩2,120 | ₩2,270 | +5.83% | 19.2만 |
|---|
| 2026.09.14 | ₩2,170 | ₩2,250 | ₩2,140 | ₩2,160 | -0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩2,150 | ₩2,225 | ₩2,130 | ₩2,170 | +0.93% | 14만 |
|---|
| 2026.09.10 | ₩2,260 | ₩2,270 | ₩2,105 | ₩2,165 | -4.20% | 21만 |
|---|
| 2026.09.09 | ₩2,065 | ₩2,355 | ₩1,997 | ₩2,260 | +9.44% | 71.4만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,065 | ₩2,000 | ₩2,020 | -0.25% | 9.8만 |
|---|
| 2026.09.07 | ₩2,110 | ₩2,165 | ₩2,005 | ₩2,020 | -4.27% | 14.3만 |
|---|
| 2026.09.04 | ₩1,996 | ₩2,190 | ₩1,971 | ₩2,110 | +5.71% | 21.2만 |
|---|
| 2026.09.03 | ₩2,030 | ₩2,030 | ₩1,959 | ₩1,996 | -1.67% | 10.2만 |
|---|
| 2026.09.02 | ₩1,950 | ₩1,992 | ₩1,880 | ₩1,976 | +1.33% | 11.6만 |
|---|
| 2026.09.01 | ₩1,961 | ₩1,995 | ₩1,888 | ₩1,924 | -1.89% | 8.9만 |
|---|
| 2026.08.31 | ₩1,978 | ₩2,030 | ₩1,898 | ₩1,961 | -0.86% | 18.2만 |
|---|
| 2026.08.28 | ₩1,875 | ₩1,978 | ₩1,842 | ₩1,978 | +5.49% | 18.3만 |
|---|
| 2026.08.27 | ₩1,789 | ₩1,880 | ₩1,789 | ₩1,875 | +4.81% | 8만 |
|---|
| 2026.08.26 | ₩1,778 | ₩1,849 | ₩1,748 | ₩1,839 | +3.43% | 7.4만 |
|---|
| 2026.08.25 | ₩1,751 | ₩1,784 | ₩1,679 | ₩1,778 | +1.54% | 6.1만 |
|---|
| 2026.08.24 | ₩1,759 | ₩1,767 | ₩1,660 | ₩1,751 | -0.45% | 16.6만 |
|---|
| 2026.08.21 | ₩1,694 | ₩1,936 | ₩1,655 | ₩1,725 | +1.83% | 57.7만 |
|---|
| 2026.08.20 | ₩1,643 | ₩1,719 | ₩1,631 | ₩1,671 | +1.70% | 4.2만 |
|---|
| 2026.08.19 | ₩1,667 | ₩1,667 | ₩1,584 | ₩1,625 | -2.52% | 4.3만 |
|---|
| 2026.08.18 | ₩1,796 | ₩1,796 | ₩1,623 | ₩1,673 | -6.85% | 13.1만 |
|---|
| 2026.08.14 | ₩1,721 | ₩1,770 | ₩1,700 | ₩1,731 | +0.58% | 6.5만 |
|---|
| 2026.08.13 | ₩1,772 | ₩1,785 | ₩1,699 | ₩1,710 | -3.50% | 15.8만 |
|---|
| 2026.08.12 | ₩1,854 | ₩1,888 | ₩1,769 | ₩1,779 | -4.05% | 9.5만 |
|---|
| 2026.08.11 | ₩1,775 | ₩1,890 | ₩1,773 | ₩1,853 | +4.39% | 12.6만 |
|---|
| 2026.08.10 | ₩1,680 | ₩1,792 | ₩1,680 | ₩1,790 | +6.55% | 7.6만 |
|---|
| 2026.08.07 | ₩1,693 | ₩1,740 | ₩1,660 | ₩1,714 | +1.24% | 3.9만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,715 | ₩1,670 | ₩1,710 | +1.18% | 4.4만 |
|---|
| 2026.08.05 | ₩1,665 | ₩1,703 | ₩1,655 | ₩1,685 | +1.20% | 4.9만 |
|---|
| 2026.08.04 | ₩1,585 | ₩1,653 | ₩1,585 | ₩1,653 | +4.29% | 6만 |
|---|
| 2026.08.03 | ₩1,582 | ₩1,643 | ₩1,554 | ₩1,599 | +1.07% | 8.1만 |
|---|
| 2026.07.31 | ₩1,500 | ₩1,605 | ₩1,500 | ₩1,600 | +6.67% | 9.7만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,567 | ₩1,341 | ₩1,514 | +12.90% | 11.3만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,677 | ₩1,420 | ₩1,466 | -9.56% | 17.2만 |
|---|
| 2026.07.28 | ₩1,635 | ₩1,694 | ₩1,624 | ₩1,650 | +0.92% | 10.5만 |
|---|
| 2026.07.27 | ₩1,716 | ₩1,757 | ₩1,692 | ₩1,695 | -1.22% | 6.8만 |
|---|
| 2026.07.24 | ₩1,697 | ₩1,759 | ₩1,670 | ₩1,719 | +1.30% | 7.2만 |
|---|
| 2026.07.23 | ₩1,641 | ₩1,708 | ₩1,631 | ₩1,708 | +4.08% | 9만 |
|---|
| 2026.07.22 | ₩1,630 | ₩1,694 | ₩1,615 | ₩1,628 | -0.12% | 7.6만 |
|---|
| 2026.07.21 | ₩1,570 | ₩1,638 | ₩1,561 | ₩1,633 | +4.01% | 4.9만 |
|---|
| 2026.07.20 | ₩1,690 | ₩1,714 | ₩1,605 | ₩1,616 | -4.38% | 3.7만 |
|---|
| 2026.07.16 | ₩1,654 | ₩1,746 | ₩1,650 | ₩1,714 | +3.63% | 8.2만 |
|---|
| 2026.07.15 | ₩1,595 | ₩1,701 | ₩1,582 | ₩1,699 | +6.52% | 18.4만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,712 | ₩1,570 | ₩1,595 | -0.56% | 13.2만 |
|---|
| 2026.07.13 | ₩1,737 | ₩1,799 | ₩1,662 | ₩1,679 | -3.34% | 9.2만 |
|---|
| 2026.07.10 | ₩1,707 | ₩1,782 | ₩1,707 | ₩1,728 | +1.23% | 8.9만 |
|---|
| 2026.07.09 | ₩1,748 | ₩1,804 | ₩1,630 | ₩1,714 | -1.95% | 16.3만 |
|---|
| 2026.07.08 | ₩1,779 | ₩1,840 | ₩1,738 | ₩1,756 | -1.29% | 10.3만 |
|---|
| 2026.07.07 | ₩1,820 | ₩1,887 | ₩1,760 | ₩1,797 | -1.26% | 10.2만 |
|---|
| 2026.07.06 | ₩1,887 | ₩1,891 | ₩1,802 | ₩1,841 | -2.44% | 10.5만 |
|---|
| 2026.07.03 | ₩1,850 | ₩1,899 | ₩1,800 | ₩1,892 | +2.27% | 8.6만 |
|---|
| 2026.07.02 | ₩1,879 | ₩1,919 | ₩1,815 | ₩1,827 | -2.77% | 17.3만 |
|---|
| 2026.07.01 | ₩1,912 | ₩1,980 | ₩1,879 | ₩1,907 | -0.26% | 13.2만 |
|---|
| 2026.06.30 | ₩2,010 | ₩2,125 | ₩1,900 | ₩1,907 | -5.12% | 21.9만 |
|---|
| 2026.06.29 | ₩1,845 | ₩2,100 | ₩1,845 | ₩2,080 | +12.74% | 23.4만 |
|---|
| 2026.06.26 | ₩1,903 | ₩2,010 | ₩1,815 | ₩1,917 | +0.74% | 28.5만 |
|---|
| 2026.06.25 | ₩1,978 | ₩2,085 | ₩1,902 | ₩1,902 | -3.84% | 21.8만 |
|---|
| 2026.06.24 | ₩2,070 | ₩2,110 | ₩1,911 | ₩1,978 | -4.44% | 27.7만 |
|---|
| 2026.06.23 | ₩2,165 | ₩2,245 | ₩2,055 | ₩2,095 | -3.23% | 23.1만 |
|---|
| 2026.06.22 | ₩2,150 | ₩2,250 | ₩2,105 | ₩2,200 | +2.33% | 14.8만 |
|---|
| 2026.06.19 | ₩2,265 | ₩2,325 | ₩2,100 | ₩2,180 | -3.75% | 19.4만 |
|---|
| 2026.06.18 | ₩2,370 | ₩2,415 | ₩2,255 | ₩2,265 | -4.43% | 11.4만 |
|---|
| 2026.06.17 | ₩2,355 | ₩2,445 | ₩2,330 | ₩2,370 | +0.64% | 11.5만 |
|---|
| 2026.06.16 | ₩2,400 | ₩2,480 | ₩2,300 | ₩2,370 | -1.25% | 14.6만 |
|---|
| 2026.06.15 | ₩2,500 | ₩2,587 | ₩2,400 | ₩2,400 | -4.00% | 30.8만 |
|---|
| 2026.06.12 | ₩2,425 | ₩2,580 | ₩2,420 | ₩2,450 | +1.03% | 32.3만 |
|---|
| 2026.06.11 | ₩2,240 | ₩2,480 | ₩2,240 | ₩2,425 | +8.26% | 27.6만 |
|---|
| 2026.06.10 | ₩2,170 | ₩2,410 | ₩2,155 | ₩2,325 | +7.14% | 168 |
|---|
| 2026.06.09 | ₩2,100 | ₩2,300 | ₩2,100 | ₩2,200 | +4.76% | 19.2만 |
|---|
| 2026.06.08 | ₩2,260 | ₩2,260 | ₩2,100 | ₩2,100 | -7.08% | 33.3만 |
|---|
| 2026.06.05 | ₩2,300 | ₩2,585 | ₩2,275 | ₩2,355 | +2.39% | 166.1만 |
|---|
| 2026.06.04 | ₩2,205 | ₩2,285 | ₩2,160 | ₩2,200 | -0.23% | 12.6만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,285 | ₩2,145 | ₩2,225 | +1.14% | 24.9만 |
|---|
| 2026.06.01 | ₩2,280 | ₩2,365 | ₩2,150 | ₩2,265 | -0.66% | 34.9만 |
|---|
| 2026.05.29 | ₩2,305 | ₩2,405 | ₩2,205 | ₩2,310 | +0.22% | 31.6만 |
|---|
| 2026.05.28 | ₩2,450 | ₩2,470 | ₩2,290 | ₩2,355 | -3.88% | 23.2만 |
|---|
| 2026.05.27 | ₩2,515 | ₩2,565 | ₩2,400 | ₩2,430 | -3.38% | 37.3만 |
|---|
| 2026.05.26 | ₩2,605 | ₩2,660 | ₩2,530 | ₩2,580 | -0.96% | 21.8만 |
|---|
| 2026.05.22 | ₩2,520 | ₩2,640 | ₩2,510 | ₩2,560 | +1.59% | 23.9만 |
|---|
| 2026.05.21 | ₩2,550 | ₩2,750 | ₩2,475 | ₩2,510 | -1.57% | 48.3만 |
|---|
| 2026.05.20 | ₩2,770 | ₩2,800 | ₩2,530 | ₩2,535 | -8.48% | 78.1만 |
|---|
| 2026.05.19 | ₩2,565 | ₩3,250 | ₩2,565 | ₩2,770 | +7.99% | 429.8만 |
|---|
| 2026.05.18 | ₩2,670 | ₩2,695 | ₩2,550 | ₩2,655 | -0.56% | 15.2만 |
|---|
| 2026.05.15 | ₩2,870 | ₩2,920 | ₩2,705 | ₩2,730 | -4.88% | 28.4만 |
|---|
| 2026.05.14 | ₩2,905 | ₩2,935 | ₩2,760 | ₩2,870 | -1.20% | 34만 |
|---|
| 2026.05.13 | ₩3,010 | ₩3,010 | ₩2,875 | ₩2,905 | -3.49% | 14.8만 |
|---|
| 2026.05.12 | ₩2,920 | ₩3,005 | ₩2,855 | ₩2,915 | -0.17% | 28.3만 |
|---|
| 2026.05.11 | ₩3,005 | ₩3,055 | ₩2,955 | ₩2,980 | -0.83% | 28.3만 |
|---|
| 2026.05.08 | ₩3,000 | ₩3,085 | ₩2,985 | ₩3,045 | +1.50% | 22.4만 |
|---|
| 2026.05.07 | ₩3,110 | ₩3,110 | ₩3,015 | ₩3,015 | -3.05% | 29.7만 |
|---|
| 2026.05.06 | ₩3,260 | ₩3,285 | ₩3,100 | ₩3,110 | -4.60% | 46.9만 |
|---|
| 2026.05.04 | ₩3,325 | ₩3,390 | ₩3,255 | ₩3,260 | -1.95% | 21.7만 |
|---|
| 2026.04.30 | ₩3,355 | ₩3,385 | ₩3,315 | ₩3,320 | -1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩3,330 | ₩3,415 | ₩3,305 | ₩3,340 | +0.30% | 11.2만 |
|---|
| 2026.04.28 | ₩3,415 | ₩3,415 | ₩3,345 | ₩3,360 | -1.61% | 13만 |
|---|
| 2026.04.27 | ₩3,395 | ₩3,445 | ₩3,395 | ₩3,420 | +0.74% | 16만 |
|---|
| 2026.04.24 | ₩3,305 | ₩3,420 | ₩3,300 | ₩3,410 | +3.18% | 17.6만 |
|---|
| 2026.04.23 | ₩3,380 | ₩3,380 | ₩3,270 | ₩3,330 | -1.48% | 16.8만 |
|---|
| 2026.04.22 | ₩3,335 | ₩3,355 | ₩3,290 | ₩3,350 | +0.45% | 13.5만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,470 | ₩3,285 | ₩3,345 | -2.19% | 27.7만 |
|---|
| 2026.04.20 | ₩3,490 | ₩3,515 | ₩3,415 | ₩3,420 | -2.01% | 13.2만 |
|---|
| 2026.04.17 | ₩3,520 | ₩3,520 | ₩3,425 | ₩3,490 | -0.85% | 12만 |
|---|
| 2026.04.16 | ₩3,380 | ₩3,505 | ₩3,360 | ₩3,475 | +2.81% | 24.5만 |
|---|
| 2026.04.15 | ₩3,375 | ₩3,380 | ₩3,320 | ₩3,350 | -0.74% | 18만 |
|---|
| 2026.04.14 | ₩3,260 | ₩3,355 | ₩3,260 | ₩3,335 | +2.30% | 12.9만 |
|---|
| 2026.04.13 | ₩3,225 | ₩3,285 | ₩3,215 | ₩3,250 | +0.78% | 11.3만 |
|---|
| 2026.04.10 | ₩3,295 | ₩3,300 | ₩3,215 | ₩3,295 | 0.00% | 12.8만 |
|---|
| 2026.04.09 | ₩3,365 | ₩3,365 | ₩3,200 | ₩3,230 | -4.01% | 19.9만 |
|---|
| 2026.04.08 | ₩3,300 | ₩3,360 | ₩3,295 | ₩3,330 | +0.91% | 8.7만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,330 | ₩3,190 | ₩3,230 | -2.12% | 10.3만 |
|---|
| 2026.04.06 | ₩3,290 | ₩3,315 | ₩3,200 | ₩3,255 | -1.06% | 13.2만 |
|---|
| 2026.04.03 | ₩3,350 | ₩3,390 | ₩3,285 | ₩3,295 | -1.64% | 17.1만 |
|---|
| 2026.04.02 | ₩3,505 | ₩3,755 | ₩3,300 | ₩3,320 | -5.28% | 46.5만 |
|---|
| 2026.04.01 | ₩3,400 | ₩3,540 | ₩3,360 | ₩3,485 | +2.50% | 19.5만 |
|---|
| 2026.03.31 | ₩3,375 | ₩3,405 | ₩3,305 | ₩3,325 | -1.48% | 14.8만 |
|---|
| 2026.03.30 | ₩3,490 | ₩3,490 | ₩3,380 | ₩3,400 | -2.58% | 13.4만 |
|---|
| 2026.03.27 | ₩3,460 | ₩3,580 | ₩3,370 | ₩3,535 | +2.17% | 10.4만 |
|---|
| 2026.03.26 | ₩3,560 | ₩3,600 | ₩3,460 | ₩3,465 | -2.67% | 14.2만 |
|---|
| 2026.03.25 | ₩3,450 | ₩3,555 | ₩3,450 | ₩3,495 | +1.30% | 14.4만 |
|---|
| 2026.03.24 | ₩3,440 | ₩3,510 | ₩3,385 | ₩3,450 | +0.29% | 17.9만 |
|---|
| 2026.03.23 | ₩3,505 | ₩3,555 | ₩3,370 | ₩3,375 | -3.71% | 19.9만 |
|---|
| 2026.03.20 | ₩3,500 | ₩3,640 | ₩3,500 | ₩3,600 | +2.86% | 17.5만 |
|---|
| 2026.03.19 | ₩3,540 | ₩3,595 | ₩3,480 | ₩3,500 | -1.13% | 16.7만 |
|---|
| 2026.03.18 | ₩3,660 | ₩3,705 | ₩3,600 | ₩3,605 | -1.50% | 14.8만 |
|---|
| 2026.03.17 | ₩3,675 | ₩3,720 | ₩3,650 | ₩3,660 | -0.41% | 7.8만 |
|---|
| 2026.03.16 | ₩3,720 | ₩3,765 | ₩3,625 | ₩3,630 | -2.42% | 17.3만 |
|---|
| 2026.03.13 | ₩3,605 | ₩3,800 | ₩3,540 | ₩3,745 | +3.88% | 22.3만 |
|---|
| 2026.03.12 | ₩3,620 | ₩3,690 | ₩3,580 | ₩3,660 | +1.10% | 14.6만 |
|---|
| 2026.03.11 | ₩3,645 | ₩3,735 | ₩3,525 | ₩3,620 | -0.69% | 23.4만 |
|---|
| 2026.03.10 | ₩3,530 | ₩3,670 | ₩3,515 | ₩3,635 | +2.97% | 22.3만 |
|---|
| 2026.03.09 | ₩3,505 | ₩3,535 | ₩3,320 | ₩3,445 | -1.71% | 25.6만 |
|---|
| 2026.03.06 | ₩3,660 | ₩3,750 | ₩3,495 | ₩3,640 | -0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩3,360 | ₩3,715 | ₩3,360 | ₩3,675 | +9.38% | 43.3만 |
|---|
| 2026.03.04 | ₩3,615 | ₩3,680 | ₩3,295 | ₩3,295 | -8.85% | 74.4만 |
|---|
| 2026.03.03 | ₩3,950 | ₩4,000 | ₩3,700 | ₩3,755 | -4.94% | 50만 |
|---|
| 2026.02.27 | ₩3,990 | ₩4,070 | ₩3,980 | ₩4,015 | +0.63% | 46.5만 |
|---|
| 2026.02.26 | ₩4,285 | ₩4,300 | ₩4,035 | ₩4,075 | -4.90% | 72.9만 |
|---|
| 2026.02.25 | ₩4,360 | ₩4,425 | ₩4,250 | ₩4,260 | -2.29% | 48.3만 |
|---|
| 2026.02.24 | ₩4,385 | ₩4,470 | ₩4,335 | ₩4,360 | -0.57% | 37.5만 |
|---|
| 2026.02.23 | ₩4,465 | ₩4,555 | ₩4,350 | ₩4,385 | -1.79% | 48.8만 |
|---|
| 2026.02.20 | ₩4,495 | ₩4,560 | ₩4,375 | ₩4,455 | -0.89% | 38만 |
|---|
| 2026.02.19 | ₩4,300 | ₩4,545 | ₩4,280 | ₩4,495 | +4.53% | 39.3만 |
|---|
| 2026.02.13 | ₩4,440 | ₩4,440 | ₩4,330 | ₩4,365 | -1.69% | 20.5만 |
|---|
| 2026.02.12 | ₩4,470 | ₩4,510 | ₩4,365 | ₩4,470 | 0.00% | 23.5만 |
|---|
| 2026.02.11 | ₩4,450 | ₩4,555 | ₩4,430 | ₩4,470 | +0.45% | 32.5만 |
|---|
| 2026.02.10 | ₩4,315 | ₩4,525 | ₩4,315 | ₩4,435 | +2.78% | 26만 |
|---|
| 2026.02.09 | ₩4,340 | ₩4,400 | ₩4,270 | ₩4,360 | +0.46% | 24.6만 |
|---|
| 2026.02.06 | ₩4,365 | ₩4,410 | ₩4,165 | ₩4,235 | -2.98% | 42.4만 |
|---|
| 2026.02.05 | ₩4,595 | ₩4,765 | ₩4,430 | ₩4,445 | -3.26% | 47.3만 |
|---|
| 2026.02.04 | ₩4,560 | ₩4,585 | ₩4,490 | ₩4,545 | -0.33% | 23.3만 |
|---|
| 2026.02.03 | ₩4,500 | ₩4,575 | ₩4,470 | ₩4,555 | +1.22% | 21.4만 |
|---|
| 2026.02.02 | ₩4,620 | ₩4,645 | ₩4,430 | ₩4,440 | -3.90% | 46.4만 |
|---|
| 2026.01.30 | ₩4,825 | ₩4,950 | ₩4,670 | ₩4,670 | -3.21% | 103.9만 |
|---|
| 2026.01.29 | ₩4,855 | ₩4,870 | ₩4,650 | ₩4,825 | -0.62% | 50.6만 |
|---|
| 2026.01.28 | ₩4,790 | ₩4,875 | ₩4,750 | ₩4,855 | +1.36% | 81.6만 |
|---|
| 2026.01.27 | ₩4,610 | ₩4,730 | ₩4,570 | ₩4,710 | +2.17% | 56.9만 |
|---|
| 2026.01.26 | ₩4,410 | ₩4,645 | ₩4,410 | ₩4,610 | +4.54% | 63.6만 |
|---|
| 2026.01.23 | ₩4,200 | ₩4,420 | ₩4,190 | ₩4,405 | +4.88% | 42.6만 |
|---|
| 2026.01.22 | ₩4,250 | ₩4,285 | ₩4,180 | ₩4,200 | -1.18% | 30.5만 |
|---|
| 2026.01.21 | ₩4,390 | ₩4,390 | ₩4,145 | ₩4,200 | -4.33% | 49.4만 |
|---|
| 2026.01.20 | ₩4,235 | ₩4,485 | ₩4,235 | ₩4,435 | +4.72% | 50.7만 |
|---|
| 2026.01.19 | ₩4,350 | ₩4,375 | ₩4,250 | ₩4,280 | -1.61% | 34.9만 |
|---|
| 2026.01.16 | ₩4,415 | ₩4,420 | ₩4,335 | ₩4,350 | -1.47% | 29.7만 |
|---|
| 2026.01.15 | ₩4,455 | ₩4,470 | ₩4,360 | ₩4,410 | -1.01% | 30.7만 |
|---|
| 2026.01.14 | ₩4,505 | ₩4,515 | ₩4,445 | ₩4,450 | -1.22% | 21.8만 |
|---|
| 2026.01.13 | ₩4,645 | ₩4,685 | ₩4,490 | ₩4,505 | -3.01% | 29.6만 |
|---|
| 2026.01.12 | ₩4,540 | ₩4,725 | ₩4,505 | ₩4,640 | +2.20% | 50만 |
|---|
| 2026.01.09 | ₩4,450 | ₩4,550 | ₩4,400 | ₩4,535 | +1.91% | 29.7만 |
|---|
| 2026.01.08 | ₩4,535 | ₩4,660 | ₩4,480 | ₩4,485 | -1.10% | 32.3만 |
|---|
| 2026.01.07 | ₩4,615 | ₩4,615 | ₩4,465 | ₩4,505 | -2.38% | 28.2만 |
|---|
| 2026.01.06 | ₩4,565 | ₩4,650 | ₩4,565 | ₩4,605 | +0.88% | 31.8만 |
|---|
| 2026.01.05 | ₩4,490 | ₩4,555 | ₩4,420 | ₩4,555 | +1.45% | 34.2만 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,550 | ₩4,425 | ₩4,490 | +1.47% | 23.4만 |
|---|
| 2025.12.30 | ₩4,445 | ₩4,515 | ₩4,400 | ₩4,420 | -0.56% | 27.2만 |
|---|
| 2025.12.29 | ₩4,520 | ₩4,545 | ₩4,480 | ₩4,485 | -0.77% | 28만 |
|---|
| 2025.12.26 | ₩4,610 | ₩4,680 | ₩4,500 | ₩4,510 | -2.17% | 37.4만 |
|---|
| 2025.12.24 | ₩4,760 | ₩4,840 | ₩4,510 | ₩4,645 | -2.42% | 94.5만 |
|---|
| 2025.12.23 | ₩4,670 | ₩4,850 | ₩4,575 | ₩4,620 | -1.07% | 93.3만 |
|---|
| 2025.12.22 | ₩4,680 | ₩4,885 | ₩4,655 | ₩4,670 | -0.21% | 71.5만 |
|---|
| 2025.12.19 | ₩4,480 | ₩4,670 | ₩4,465 | ₩4,615 | +3.01% | 33만 |
|---|
| 2025.12.18 | ₩4,550 | ₩4,580 | ₩4,480 | ₩4,490 | -1.32% | 26.1만 |
|---|
| 2025.12.17 | ₩4,730 | ₩4,850 | ₩4,590 | ₩4,605 | -2.64% | 44.7만 |
|---|
| 2025.12.16 | ₩4,740 | ₩5,130 | ₩4,655 | ₩4,740 | 0.00% | 95.8만 |
|---|
| 2025.12.15 | ₩4,840 | ₩4,895 | ₩4,720 | ₩4,785 | -1.14% | 25.2만 |
|---|
| 2025.12.12 | ₩4,925 | ₩4,945 | ₩4,790 | ₩4,840 | -1.73% | 30.3만 |
|---|
| 2025.12.11 | ₩4,890 | ₩5,010 | ₩4,865 | ₩4,920 | +0.61% | 44.9만 |
|---|
| 2025.12.10 | ₩4,870 | ₩4,875 | ₩4,800 | ₩4,845 | -0.51% | 23.7만 |
|---|
| 2025.12.09 | ₩4,870 | ₩4,925 | ₩4,850 | ₩4,875 | +0.10% | 26.1만 |
|---|
| 2025.12.08 | ₩5,000 | ₩5,000 | ₩4,820 | ₩4,875 | -2.50% | 38.4만 |
|---|
| 2025.12.05 | ₩5,150 | ₩5,150 | ₩4,910 | ₩4,960 | -3.69% | 60.5만 |
|---|
| 2025.12.04 | ₩4,950 | ₩5,200 | ₩4,890 | ₩5,000 | +1.01% | 105.5만 |
|---|
| 2025.12.03 | ₩4,705 | ₩4,960 | ₩4,620 | ₩4,925 | +4.68% | 99.7만 |
|---|
| 2025.12.02 | ₩4,810 | ₩4,815 | ₩4,645 | ₩4,700 | -2.29% | 57.4만 |
|---|
| 2025.12.01 | ₩4,935 | ₩4,945 | ₩4,810 | ₩4,860 | -1.52% | 39.3만 |
|---|
| 2025.11.28 | ₩4,680 | ₩4,975 | ₩4,655 | ₩4,930 | +5.34% | 110.9만 |
|---|
| 2025.11.27 | ₩4,575 | ₩4,660 | ₩4,550 | ₩4,615 | +0.87% | 25.2만 |
|---|
| 2025.11.26 | ₩4,445 | ₩4,545 | ₩4,405 | ₩4,545 | +2.25% | 34.5만 |
|---|
| 2025.11.25 | ₩4,450 | ₩4,560 | ₩4,355 | ₩4,415 | -0.79% | 37.5만 |
|---|
| 2025.11.24 | ₩4,405 | ₩4,555 | ₩4,350 | ₩4,460 | +1.25% | 48.4만 |
|---|
| 2025.11.21 | ₩4,455 | ₩4,550 | ₩4,395 | ₩4,405 | -1.12% | 41.5만 |
|---|
| 2025.11.20 | ₩4,485 | ₩4,665 | ₩4,485 | ₩4,630 | +3.23% | 36.1만 |
|---|
| 2025.11.19 | ₩4,530 | ₩4,590 | ₩4,360 | ₩4,485 | -0.99% | 36.7만 |
|---|
| 2025.11.18 | ₩4,755 | ₩4,825 | ₩4,545 | ₩4,550 | -4.31% | 70.7만 |
|---|
| 2025.11.17 | ₩4,950 | ₩5,000 | ₩4,805 | ₩4,825 | -2.53% | 40.7만 |
|---|
| 2025.11.14 | ₩4,995 | ₩5,220 | ₩4,915 | ₩4,920 | -1.50% | 71.7만 |
|---|
| 2025.11.13 | ₩5,140 | ₩5,200 | ₩5,060 | ₩5,070 | -1.36% | 60.6만 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,220 | ₩5,020 | ₩5,130 | +2.19% | 97.4만 |
|---|
| 2025.11.11 | ₩5,030 | ₩5,100 | ₩4,915 | ₩4,955 | -1.49% | 71.5만 |
|---|
| 2025.11.10 | ₩5,200 | ₩5,280 | ₩5,010 | ₩5,040 | -3.08% | 89.2만 |
|---|
| 2025.11.07 | ₩5,110 | ₩5,370 | ₩5,110 | ₩5,200 | +1.76% | 179.8만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,360 | ₩5,060 | ₩5,080 | -2.50% | 89.6만 |
|---|
| 2025.11.05 | ₩5,060 | ₩5,480 | ₩5,060 | ₩5,180 | +2.37% | 449.1만 |
|---|
| 2025.11.04 | ₩4,860 | ₩5,290 | ₩4,780 | ₩5,010 | +3.09% | 132.3만 |
|---|
| 2025.11.03 | ₩5,010 | ₩5,050 | ₩4,845 | ₩4,860 | -2.99% | 71.8만 |
|---|
| 2025.10.31 | ₩5,040 | ₩5,090 | ₩4,955 | ₩5,010 | -0.60% | 46.6만 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,230 | ₩5,010 | ₩5,010 | -1.96% | 66.3만 |
|---|
| 2025.10.29 | ₩5,280 | ₩5,300 | ₩5,080 | ₩5,100 | -3.41% | 49.1만 |
|---|
| 2025.10.28 | ₩5,360 | ₩5,360 | ₩5,220 | ₩5,280 | -1.49% | 49.2만 |
|---|
| 2025.10.27 | ₩5,190 | ₩5,400 | ₩5,120 | ₩5,340 | +2.89% | 103.4만 |
|---|
| 2025.10.24 | ₩5,160 | ₩5,300 | ₩5,100 | ₩5,100 | -1.16% | 66.4만 |
|---|
| 2025.10.23 | ₩5,100 | ₩5,140 | ₩5,050 | ₩5,080 | -0.39% | 44.5만 |
|---|
| 2025.10.22 | ₩5,090 | ₩5,490 | ₩5,000 | ₩5,130 | +0.79% | 99.9만 |
|---|
| 2025.10.21 | ₩5,180 | ₩5,250 | ₩5,050 | ₩5,080 | -1.93% | 63.1만 |
|---|
| 2025.10.20 | ₩5,100 | ₩5,260 | ₩5,100 | ₩5,180 | +1.57% | 37만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,270 | ₩5,080 | ₩5,100 | -2.11% | 55.6만 |
|---|
| 2025.10.16 | ₩5,380 | ₩5,440 | ₩5,270 | ₩5,290 | -1.67% | 78.6만 |
|---|
| 2025.10.15 | ₩5,090 | ₩5,740 | ₩5,090 | ₩5,390 | +5.89% | 373.1만 |
|---|
| 2025.10.14 | ₩5,170 | ₩5,250 | ₩5,060 | ₩5,080 | -1.74% | 58.4만 |
|---|
| 2025.10.13 | ₩5,260 | ₩5,360 | ₩5,110 | ₩5,170 | -1.71% | 67.4만 |
|---|
| 2025.10.10 | ₩5,650 | ₩5,660 | ₩5,310 | ₩5,360 | -5.13% | 91.3만 |
|---|