시장 데이터를 불러오는 중
전체 종목
티디에스팜 과거 주가
464280.KQ · KOSDAQ
주요 제품·사업: 경피약물전달시스템(습포제, 첩부제)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
464280.KQ · KOSDAQ
주요 제품·사업: 경피약물전달시스템(습포제, 첩부제)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,600 | ₩5,640 | ₩5,450 | ₩5,590 | -0.18% | 6.6천 |
| 2026.10.07 | ₩5,410 | ₩5,690 | ₩5,400 | ₩5,600 | +3.51% | 1.7만 |
| 2026.10.06 | ₩5,430 | ₩5,480 | ₩5,320 | ₩5,370 | -1.10% | 1.7만 |
| 2026.10.02 | ₩5,370 | ₩5,460 | ₩5,330 | ₩5,390 | +0.37% | 7.2천 |
| 2026.10.01 | ₩5,380 | ₩5,450 | ₩5,320 | ₩5,370 | -0.19% | 6.4천 |
| 2026.09.30 | ₩5,420 | ₩5,490 | ₩5,310 | ₩5,390 | -0.55% | 3.1천 |
| 2026.09.29 | ₩5,460 | ₩5,500 | ₩5,400 | ₩5,420 | -0.73% | 6천 |
| 2026.09.28 | ₩5,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,400 |
| ₩5,530 |
| +0.55% |
| 8.6천 |
| 2026.09.23 | ₩5,490 | ₩5,500 | ₩5,400 | ₩5,440 | -0.91% | 5.4천 |
|---|
| 2026.09.22 | ₩5,530 | ₩5,530 | ₩5,410 | ₩5,500 | -0.54% | 7.8천 |
|---|
| 2026.09.21 | ₩5,560 | ₩5,560 | ₩5,400 | ₩5,530 | -0.54% | 1.3만 |
|---|
| 2026.09.18 | ₩5,580 | ₩5,660 | ₩5,460 | ₩5,560 | -0.36% | 1.5만 |
|---|
| 2026.09.17 | ₩5,500 | ₩5,730 | ₩5,480 | ₩5,670 | +3.09% | 2.8천 |
|---|
| 2026.09.16 | ₩5,550 | ₩5,620 | ₩5,440 | ₩5,550 | 0.00% | 1.2만 |
|---|
| 2026.09.15 | ₩5,550 | ₩5,680 | ₩5,460 | ₩5,550 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩5,520 | ₩5,660 | ₩5,440 | ₩5,550 | +0.54% | 1.2만 |
|---|
| 2026.09.11 | ₩5,520 | ₩5,670 | ₩5,400 | ₩5,520 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩5,640 | ₩5,770 | ₩5,480 | ₩5,520 | -2.13% | 1.1만 |
|---|
| 2026.09.09 | ₩5,660 | ₩5,800 | ₩5,590 | ₩5,640 | -0.35% | 1.2만 |
|---|
| 2026.09.08 | ₩5,800 | ₩5,930 | ₩5,660 | ₩5,660 | -2.41% | 4.4만 |
|---|
| 2026.09.07 | ₩5,910 | ₩5,970 | ₩5,800 | ₩5,870 | -0.68% | 1.6만 |
|---|
| 2026.09.04 | ₩5,820 | ₩5,940 | ₩5,730 | ₩5,910 | +1.55% | 4.4만 |
|---|
| 2026.09.03 | ₩5,880 | ₩5,950 | ₩5,760 | ₩5,820 | -1.02% | 6.2천 |
|---|
| 2026.09.02 | ₩6,090 | ₩6,190 | ₩5,870 | ₩5,880 | -3.45% | 2.7만 |
|---|
| 2026.09.01 | ₩6,010 | ₩6,240 | ₩6,010 | ₩6,190 | +3.00% | 2.2만 |
|---|
| 2026.08.31 | ₩5,960 | ₩6,170 | ₩5,900 | ₩6,060 | +1.68% | 2.8만 |
|---|
| 2026.08.28 | ₩6,110 | ₩6,270 | ₩5,900 | ₩5,960 | -2.45% | 9만 |
|---|
| 2026.08.27 | ₩6,170 | ₩6,340 | ₩6,040 | ₩6,180 | +0.16% | 3만 |
|---|
| 2026.08.26 | ₩6,130 | ₩6,340 | ₩6,070 | ₩6,170 | +0.65% | 4.4만 |
|---|
| 2026.08.25 | ₩5,990 | ₩6,290 | ₩5,920 | ₩6,170 | +3.01% | 4.4만 |
|---|
| 2026.08.24 | ₩6,030 | ₩6,200 | ₩5,870 | ₩5,990 | -0.66% | 4.3만 |
|---|
| 2026.08.21 | ₩5,850 | ₩6,210 | ₩5,770 | ₩6,090 | +4.10% | 4.6만 |
|---|
| 2026.08.20 | ₩5,810 | ₩6,030 | ₩5,800 | ₩5,910 | +1.72% | 4.2만 |
|---|
| 2026.08.19 | ₩5,720 | ₩6,040 | ₩5,590 | ₩5,800 | +1.40% | 5.9만 |
|---|
| 2026.08.18 | ₩5,770 | ₩6,150 | ₩5,550 | ₩5,920 | +2.60% | 6.5만 |
|---|
| 2026.08.14 | ₩6,050 | ₩6,100 | ₩5,780 | ₩5,820 | -3.80% | 4.6만 |
|---|
| 2026.08.13 | ₩6,010 | ₩6,150 | ₩5,810 | ₩5,930 | -1.33% | 4.2만 |
|---|
| 2026.08.12 | ₩5,850 | ₩6,020 | ₩5,700 | ₩6,010 | +2.74% | 3.4만 |
|---|
| 2026.08.11 | ₩5,520 | ₩6,070 | ₩5,520 | ₩5,850 | +5.98% | 5.5만 |
|---|
| 2026.08.10 | ₩5,350 | ₩5,810 | ₩5,330 | ₩5,590 | +4.49% | 3.3만 |
|---|
| 2026.08.07 | ₩5,470 | ₩5,490 | ₩5,180 | ₩5,350 | -2.19% | 3.5만 |
|---|
| 2026.08.06 | ₩5,350 | ₩5,530 | ₩5,100 | ₩5,360 | +0.19% | 3만 |
|---|
| 2026.08.05 | ₩5,410 | ₩5,560 | ₩5,190 | ₩5,250 | -2.96% | 5.4만 |
|---|
| 2026.08.04 | ₩4,850 | ₩5,480 | ₩4,700 | ₩5,370 | +10.72% | 2.2만 |
|---|
| 2026.08.03 | ₩4,590 | ₩5,150 | ₩4,590 | ₩4,900 | +6.75% | 1.6만 |
|---|
| 2026.07.31 | ₩4,530 | ₩4,970 | ₩4,525 | ₩4,580 | +1.10% | 2만 |
|---|
| 2026.07.30 | ₩4,595 | ₩4,735 | ₩4,435 | ₩4,525 | -1.52% | 8.6천 |
|---|
| 2026.07.29 | ₩5,000 | ₩5,290 | ₩4,240 | ₩4,600 | -8.00% | 5.6만 |
|---|
| 2026.07.28 | ₩5,210 | ₩5,340 | ₩4,780 | ₩5,000 | -4.03% | 1.3만 |
|---|
| 2026.07.27 | ₩5,360 | ₩5,520 | ₩5,290 | ₩5,350 | -0.19% | 1.1만 |
|---|
| 2026.07.24 | ₩5,520 | ₩5,640 | ₩5,360 | ₩5,360 | -2.90% | 8.4천 |
|---|
| 2026.07.23 | ₩5,490 | ₩5,590 | ₩5,340 | ₩5,460 | -0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩5,500 | ₩5,600 | ₩5,290 | ₩5,490 | -0.18% | 6.1천 |
|---|
| 2026.07.21 | ₩5,220 | ₩5,500 | ₩5,220 | ₩5,440 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩5,820 | ₩6,000 | ₩5,510 | ₩5,510 | -5.33% | 2.6만 |
|---|
| 2026.07.16 | ₩5,750 | ₩6,130 | ₩5,680 | ₩5,820 | +1.22% | 1.7만 |
|---|
| 2026.07.15 | ₩5,460 | ₩5,900 | ₩5,460 | ₩5,830 | +6.78% | 2.4만 |
|---|
| 2026.07.14 | ₩5,520 | ₩5,950 | ₩5,380 | ₩5,420 | -1.81% | 4.2만 |
|---|
| 2026.07.13 | ₩5,820 | ₩6,110 | ₩5,690 | ₩5,780 | -0.69% | 1.8만 |
|---|
| 2026.07.10 | ₩5,730 | ₩6,230 | ₩5,730 | ₩5,810 | +1.40% | 2.5만 |
|---|
| 2026.07.09 | ₩5,510 | ₩5,970 | ₩5,510 | ₩5,730 | +3.99% | 1.5만 |
|---|
| 2026.07.08 | ₩6,250 | ₩6,380 | ₩5,550 | ₩5,550 | -11.20% | 7.9천 |
|---|
| 2026.07.07 | ₩5,930 | ₩6,320 | ₩5,880 | ₩5,900 | -0.51% | 1.2만 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,360 | ₩6,100 | ₩6,140 | -2.07% | 4.5천 |
|---|
| 2026.07.03 | ₩6,200 | ₩6,600 | ₩5,960 | ₩6,270 | +1.13% | 1만 |
|---|
| 2026.07.02 | ₩6,230 | ₩6,360 | ₩6,050 | ₩6,280 | +0.80% | 1.7만 |
|---|
| 2026.07.01 | ₩6,340 | ₩6,460 | ₩6,090 | ₩6,290 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩5,980 | ₩7,370 | ₩5,960 | ₩6,330 | +5.85% | 2.5만 |
|---|
| 2026.06.29 | ₩5,490 | ₩6,350 | ₩5,490 | ₩6,260 | +14.03% | 1.9만 |
|---|
| 2026.06.26 | ₩5,990 | ₩5,990 | ₩5,430 | ₩5,520 | -7.85% | 2.4만 |
|---|
| 2026.06.25 | ₩5,920 | ₩6,390 | ₩5,870 | ₩5,990 | +1.18% | 2만 |
|---|
| 2026.06.24 | ₩5,830 | ₩6,250 | ₩5,830 | ₩5,910 | +1.37% | 3만 |
|---|
| 2026.06.23 | ₩6,390 | ₩6,600 | ₩6,010 | ₩6,060 | -5.16% | 2.8만 |
|---|
| 2026.06.22 | ₩6,510 | ₩6,620 | ₩6,420 | ₩6,440 | -1.08% | 1.1만 |
|---|
| 2026.06.19 | ₩6,690 | ₩6,920 | ₩6,400 | ₩6,560 | -1.94% | 4.7만 |
|---|
| 2026.06.18 | ₩6,970 | ₩7,100 | ₩6,650 | ₩6,650 | -4.59% | 7.9천 |
|---|
| 2026.06.17 | ₩6,990 | ₩7,280 | ₩6,790 | ₩6,990 | 0.00% | 1.9만 |
|---|
| 2026.06.16 | ₩6,910 | ₩7,080 | ₩6,750 | ₩7,000 | +1.30% | 1.2만 |
|---|
| 2026.06.15 | ₩6,880 | ₩7,020 | ₩6,680 | ₩6,910 | +0.44% | 1.7만 |
|---|
| 2026.06.12 | ₩6,410 | ₩6,900 | ₩6,410 | ₩6,500 | +1.40% | 1.5만 |
|---|
| 2026.06.11 | ₩6,390 | ₩6,830 | ₩6,360 | ₩6,370 | -0.31% | 2만 |
|---|
| 2026.06.10 | ₩6,430 | ₩7,040 | ₩6,430 | ₩6,440 | +0.16% | 113 |
|---|
| 2026.06.09 | ₩6,450 | ₩6,930 | ₩6,440 | ₩6,480 | +0.47% | 1.5만 |
|---|
| 2026.06.08 | ₩6,430 | ₩7,070 | ₩6,430 | ₩6,450 | +0.31% | 2.6만 |
|---|
| 2026.06.05 | ₩6,980 | ₩7,180 | ₩6,750 | ₩7,080 | +1.43% | 1만 |
|---|
| 2026.06.04 | ₩6,730 | ₩7,400 | ₩6,730 | ₩7,010 | +4.16% | 3만 |
|---|
| 2026.06.02 | ₩6,990 | ₩7,720 | ₩6,510 | ₩7,050 | +0.86% | 3.7만 |
|---|
| 2026.06.01 | ₩7,400 | ₩7,570 | ₩7,000 | ₩7,010 | -5.27% | 5.1만 |
|---|
| 2026.05.29 | ₩7,560 | ₩7,710 | ₩7,350 | ₩7,400 | -2.12% | 4.8만 |
|---|
| 2026.05.28 | ₩7,670 | ₩7,990 | ₩7,400 | ₩7,960 | +3.78% | 3.1만 |
|---|
| 2026.05.27 | ₩8,110 | ₩8,140 | ₩7,500 | ₩7,650 | -5.67% | 2.8만 |
|---|
| 2026.05.26 | ₩8,420 | ₩8,550 | ₩8,080 | ₩8,100 | -3.80% | 2.9만 |
|---|
| 2026.05.22 | ₩8,230 | ₩8,560 | ₩8,120 | ₩8,500 | +3.28% | 2.7만 |
|---|
| 2026.05.21 | ₩8,160 | ₩8,290 | ₩8,020 | ₩8,100 | -0.74% | 2.4만 |
|---|
| 2026.05.20 | ₩8,320 | ₩8,470 | ₩7,860 | ₩8,160 | -1.92% | 3만 |
|---|
| 2026.05.19 | ₩8,290 | ₩8,390 | ₩8,040 | ₩8,270 | -0.24% | 2.7만 |
|---|
| 2026.05.18 | ₩8,140 | ₩8,650 | ₩8,100 | ₩8,350 | +2.58% | 3.7만 |
|---|
| 2026.05.15 | ₩8,450 | ₩8,470 | ₩8,140 | ₩8,140 | -3.67% | 4.7만 |
|---|
| 2026.05.14 | ₩8,220 | ₩8,490 | ₩7,970 | ₩8,450 | +2.80% | 5만 |
|---|
| 2026.05.13 | ₩8,080 | ₩8,330 | ₩8,060 | ₩8,210 | +1.61% | 6.5만 |
|---|
| 2026.05.12 | ₩8,320 | ₩8,660 | ₩8,010 | ₩8,330 | +0.12% | 3.7만 |
|---|
| 2026.05.11 | ₩8,430 | ₩8,540 | ₩8,300 | ₩8,310 | -1.42% | 3만 |
|---|
| 2026.05.08 | ₩8,500 | ₩8,690 | ₩8,360 | ₩8,430 | -0.82% | 2.3만 |
|---|
| 2026.05.07 | ₩8,740 | ₩8,840 | ₩8,400 | ₩8,430 | -3.55% | 2.6만 |
|---|
| 2026.05.06 | ₩8,890 | ₩8,980 | ₩8,600 | ₩8,650 | -2.70% | 3.4만 |
|---|
| 2026.05.04 | ₩9,260 | ₩9,310 | ₩8,780 | ₩8,870 | -4.21% | 3.4만 |
|---|
| 2026.04.30 | ₩9,280 | ₩9,490 | ₩9,090 | ₩9,260 | -0.22% | 1만 |
|---|
| 2026.04.29 | ₩9,110 | ₩9,610 | ₩9,110 | ₩9,280 | +1.87% | 2.3만 |
|---|
| 2026.04.28 | ₩9,400 | ₩9,460 | ₩8,960 | ₩9,250 | -1.60% | 2.4만 |
|---|
| 2026.04.27 | ₩9,020 | ₩9,460 | ₩9,020 | ₩9,390 | +4.10% | 3.3만 |
|---|
| 2026.04.24 | ₩8,750 | ₩9,350 | ₩8,700 | ₩9,010 | +2.97% | 4.7만 |
|---|
| 2026.04.23 | ₩8,580 | ₩9,430 | ₩8,510 | ₩8,750 | +1.98% | 5.7만 |
|---|
| 2026.04.22 | ₩8,810 | ₩8,810 | ₩8,560 | ₩8,580 | -2.61% | 1.4만 |
|---|
| 2026.04.21 | ₩8,740 | ₩8,900 | ₩8,590 | ₩8,590 | -1.72% | 1.5만 |
|---|
| 2026.04.20 | ₩8,640 | ₩8,880 | ₩8,640 | ₩8,760 | +1.39% | 1.6만 |
|---|
| 2026.04.17 | ₩8,730 | ₩8,850 | ₩8,620 | ₩8,720 | -0.11% | 9.7천 |
|---|
| 2026.04.16 | ₩8,660 | ₩8,860 | ₩8,660 | ₩8,720 | +0.69% | 1.5만 |
|---|
| 2026.04.15 | ₩8,630 | ₩8,780 | ₩8,600 | ₩8,660 | +0.35% | 1.5만 |
|---|
| 2026.04.14 | ₩8,410 | ₩8,820 | ₩8,390 | ₩8,610 | +2.38% | 2.1만 |
|---|
| 2026.04.13 | ₩8,450 | ₩8,620 | ₩8,320 | ₩8,410 | -0.47% | 7.9천 |
|---|
| 2026.04.10 | ₩8,160 | ₩8,480 | ₩8,160 | ₩8,470 | +3.80% | 1.2만 |
|---|
| 2026.04.09 | ₩8,270 | ₩8,270 | ₩8,040 | ₩8,110 | -1.93% | 1.7만 |
|---|
| 2026.04.08 | ₩8,020 | ₩8,280 | ₩8,020 | ₩8,280 | +3.24% | 9.3천 |
|---|
| 2026.04.07 | ₩8,050 | ₩8,190 | ₩7,950 | ₩8,000 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩8,170 | ₩8,220 | ₩8,050 | ₩8,100 | -0.86% | 9.7천 |
|---|
| 2026.04.03 | ₩8,270 | ₩8,400 | ₩8,100 | ₩8,170 | -1.21% | 1.2만 |
|---|
| 2026.04.02 | ₩8,600 | ₩8,640 | ₩8,070 | ₩8,170 | -5.00% | 3.1만 |
|---|
| 2026.04.01 | ₩8,450 | ₩8,680 | ₩8,440 | ₩8,590 | +1.66% | 1.8만 |
|---|
| 2026.03.31 | ₩8,660 | ₩8,790 | ₩8,340 | ₩8,340 | -3.70% | 4.3만 |
|---|
| 2026.03.30 | ₩8,880 | ₩8,950 | ₩8,580 | ₩8,880 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩8,950 | ₩8,950 | ₩8,670 | ₩8,950 | 0.00% | 7.5천 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,090 | ₩8,760 | ₩8,950 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩8,960 | ₩9,180 | ₩8,950 | ₩8,950 | -0.11% | 6.9천 |
|---|
| 2026.03.24 | ₩8,780 | ₩9,140 | ₩8,780 | ₩8,950 | +1.94% | 1.9만 |
|---|
| 2026.03.23 | ₩9,050 | ₩9,050 | ₩8,740 | ₩8,760 | -3.20% | 1.3만 |
|---|
| 2026.03.20 | ₩9,020 | ₩9,190 | ₩8,950 | ₩9,060 | +0.44% | 7.3천 |
|---|
| 2026.03.19 | ₩9,230 | ₩9,230 | ₩8,970 | ₩9,020 | -2.28% | 1.5만 |
|---|
| 2026.03.18 | ₩9,290 | ₩9,360 | ₩9,120 | ₩9,230 | -0.65% | 1.5만 |
|---|
| 2026.03.17 | ₩9,500 | ₩9,630 | ₩9,240 | ₩9,240 | -2.74% | 2.1만 |
|---|
| 2026.03.16 | ₩9,600 | ₩9,840 | ₩9,440 | ₩9,580 | -0.21% | 2.3만 |
|---|
| 2026.03.13 | ₩9,340 | ₩9,620 | ₩9,280 | ₩9,600 | +2.78% | 1.6만 |
|---|
| 2026.03.12 | ₩9,340 | ₩9,500 | ₩9,180 | ₩9,430 | +0.96% | 1만 |
|---|
| 2026.03.11 | ₩8,750 | ₩9,500 | ₩8,750 | ₩9,340 | +6.74% | 4.2만 |
|---|
| 2026.03.10 | ₩8,750 | ₩9,090 | ₩8,580 | ₩8,740 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩8,850 | ₩9,200 | ₩8,520 | ₩8,570 | -3.16% | 2.8만 |
|---|
| 2026.03.06 | ₩8,900 | ₩9,260 | ₩8,860 | ₩9,200 | +3.37% | 1.1만 |
|---|
| 2026.03.05 | ₩8,600 | ₩9,280 | ₩8,600 | ₩8,970 | +4.30% | 3.2만 |
|---|
| 2026.03.04 | ₩9,530 | ₩9,600 | ₩8,500 | ₩8,500 | -10.81% | 8.9만 |
|---|
| 2026.03.03 | ₩9,520 | ₩10,050 | ₩9,460 | ₩9,620 | +1.05% | 3만 |
|---|
| 2026.02.27 | ₩10,020 | ₩10,020 | ₩9,710 | ₩9,750 | -2.69% | 3.5만 |
|---|
| 2026.02.26 | ₩10,160 | ₩10,340 | ₩9,860 | ₩10,030 | -1.28% | 4.3만 |
|---|
| 2026.02.25 | ₩10,330 | ₩10,650 | ₩10,130 | ₩10,130 | -1.94% | 4.1만 |
|---|
| 2026.02.24 | ₩10,300 | ₩10,400 | ₩10,110 | ₩10,220 | -0.78% | 2.4만 |
|---|
| 2026.02.23 | ₩9,800 | ₩10,410 | ₩9,800 | ₩10,330 | +5.41% | 10.6만 |
|---|
| 2026.02.20 | ₩9,680 | ₩9,850 | ₩9,600 | ₩9,800 | +1.24% | 2.5만 |
|---|
| 2026.02.19 | ₩9,640 | ₩9,780 | ₩9,420 | ₩9,720 | +0.83% | 1.9만 |
|---|
| 2026.02.13 | ₩9,730 | ₩9,730 | ₩9,400 | ₩9,590 | -1.44% | 2.2만 |
|---|
| 2026.02.12 | ₩9,660 | ₩9,850 | ₩9,520 | ₩9,740 | +0.83% | 2만 |
|---|
| 2026.02.11 | ₩9,810 | ₩9,970 | ₩9,610 | ₩9,700 | -1.12% | 2.9만 |
|---|
| 2026.02.10 | ₩9,500 | ₩9,740 | ₩9,500 | ₩9,610 | +1.16% | 1.9만 |
|---|
| 2026.02.09 | ₩9,460 | ₩9,780 | ₩9,420 | ₩9,500 | +0.42% | 1.3만 |
|---|
| 2026.02.06 | ₩9,820 | ₩9,820 | ₩9,220 | ₩9,400 | -4.28% | 3만 |
|---|
| 2026.02.05 | ₩9,760 | ₩9,860 | ₩9,570 | ₩9,830 | +0.72% | 2.5만 |
|---|
| 2026.02.04 | ₩9,550 | ₩9,780 | ₩9,440 | ₩9,760 | +2.20% | 2만 |
|---|
| 2026.02.03 | ₩9,430 | ₩9,630 | ₩9,320 | ₩9,550 | +1.27% | 1.4만 |
|---|
| 2026.02.02 | ₩9,660 | ₩9,870 | ₩9,400 | ₩9,430 | -2.38% | 1.6만 |
|---|
| 2026.01.30 | ₩9,870 | ₩10,000 | ₩9,500 | ₩9,720 | -1.52% | 2.1만 |
|---|
| 2026.01.29 | ₩9,970 | ₩10,030 | ₩9,550 | ₩9,900 | -0.70% | 1.9만 |
|---|
| 2026.01.28 | ₩10,030 | ₩10,150 | ₩9,860 | ₩9,970 | -0.60% | 1.7만 |
|---|
| 2026.01.27 | ₩10,070 | ₩10,140 | ₩9,870 | ₩10,030 | -0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩9,370 | ₩10,090 | ₩9,370 | ₩10,030 | +7.04% | 4.6만 |
|---|
| 2026.01.23 | ₩9,260 | ₩9,490 | ₩9,220 | ₩9,370 | +1.19% | 1.4만 |
|---|
| 2026.01.22 | ₩9,110 | ₩9,430 | ₩9,050 | ₩9,260 | +1.65% | 2.5만 |
|---|
| 2026.01.21 | ₩9,270 | ₩9,410 | ₩8,920 | ₩9,060 | -2.27% | 3.7만 |
|---|
| 2026.01.20 | ₩9,320 | ₩9,670 | ₩9,200 | ₩9,410 | +0.97% | 2.7만 |
|---|
| 2026.01.19 | ₩9,400 | ₩9,400 | ₩9,200 | ₩9,320 | -0.85% | 1.1만 |
|---|
| 2026.01.16 | ₩9,490 | ₩9,520 | ₩9,260 | ₩9,400 | -0.95% | 9.9천 |
|---|
| 2026.01.15 | ₩9,310 | ₩9,390 | ₩9,180 | ₩9,390 | +0.86% | 1.2만 |
|---|
| 2026.01.14 | ₩9,400 | ₩9,470 | ₩9,270 | ₩9,310 | -0.96% | 2.6만 |
|---|
| 2026.01.13 | ₩9,790 | ₩9,790 | ₩9,310 | ₩9,420 | -3.78% | 3.7만 |
|---|
| 2026.01.12 | ₩9,660 | ₩10,050 | ₩9,610 | ₩9,790 | +1.35% | 1.2만 |
|---|
| 2026.01.09 | ₩9,540 | ₩9,770 | ₩9,450 | ₩9,660 | +1.26% | 9.8천 |
|---|
| 2026.01.08 | ₩9,900 | ₩9,900 | ₩9,500 | ₩9,540 | -3.64% | 2.1만 |
|---|
| 2026.01.07 | ₩9,980 | ₩10,050 | ₩9,640 | ₩9,760 | -2.20% | 1.7만 |
|---|
| 2026.01.06 | ₩10,190 | ₩10,190 | ₩9,860 | ₩9,980 | -2.06% | 1.7만 |
|---|
| 2026.01.05 | ₩10,280 | ₩10,280 | ₩9,890 | ₩9,970 | -3.02% | 3만 |
|---|
| 2026.01.02 | ₩9,780 | ₩10,150 | ₩9,730 | ₩9,890 | +1.12% | 1.6만 |
|---|
| 2025.12.30 | ₩9,760 | ₩9,990 | ₩9,750 | ₩9,850 | +0.92% | 1.7만 |
|---|
| 2025.12.29 | ₩9,740 | ₩9,900 | ₩9,710 | ₩9,750 | +0.10% | 1만 |
|---|
| 2025.12.26 | ₩9,670 | ₩9,950 | ₩9,600 | ₩9,730 | +0.62% | 2.3만 |
|---|
| 2025.12.24 | ₩10,000 | ₩10,030 | ₩9,670 | ₩9,670 | -3.30% | 3.2만 |
|---|
| 2025.12.23 | ₩10,270 | ₩10,320 | ₩9,990 | ₩10,000 | -2.63% | 2.5만 |
|---|
| 2025.12.22 | ₩10,530 | ₩10,790 | ₩10,200 | ₩10,270 | -2.47% | 9.2만 |
|---|
| 2025.12.19 | ₩9,980 | ₩10,500 | ₩9,900 | ₩10,270 | +2.91% | 10.3만 |
|---|
| 2025.12.18 | ₩9,700 | ₩10,150 | ₩9,660 | ₩10,000 | +3.09% | 5만 |
|---|
| 2025.12.17 | ₩9,600 | ₩10,400 | ₩9,450 | ₩9,860 | +2.71% | 8.9만 |
|---|
| 2025.12.16 | ₩9,680 | ₩9,700 | ₩9,490 | ₩9,580 | -1.03% | 2.8만 |
|---|
| 2025.12.15 | ₩9,820 | ₩9,820 | ₩9,560 | ₩9,650 | -1.73% | 1.8만 |
|---|
| 2025.12.12 | ₩9,890 | ₩9,890 | ₩9,610 | ₩9,820 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩9,680 | ₩9,950 | ₩9,600 | ₩9,740 | +0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩9,700 | ₩9,770 | ₩9,550 | ₩9,630 | -0.72% | 2.3만 |
|---|
| 2025.12.09 | ₩9,680 | ₩9,980 | ₩9,540 | ₩9,790 | +1.14% | 2.9만 |
|---|
| 2025.12.08 | ₩9,610 | ₩10,070 | ₩9,600 | ₩9,650 | +0.42% | 4.2만 |
|---|
| 2025.12.05 | ₩10,120 | ₩10,240 | ₩9,210 | ₩9,710 | -4.05% | 5.6만 |
|---|
| 2025.12.04 | ₩10,050 | ₩10,250 | ₩9,870 | ₩10,120 | +0.70% | 4.9만 |
|---|
| 2025.12.03 | ₩10,260 | ₩10,330 | ₩9,980 | ₩10,050 | -2.05% | 5.6만 |
|---|
| 2025.12.02 | ₩10,120 | ₩10,240 | ₩9,810 | ₩10,230 | +1.09% | 10.3만 |
|---|
| 2025.12.01 | ₩10,380 | ₩10,580 | ₩10,040 | ₩10,110 | -2.60% | 19.5만 |
|---|
| 2025.11.28 | ₩8,570 | ₩10,800 | ₩8,550 | ₩10,500 | +22.52% | 110.7만 |
|---|
| 2025.11.27 | ₩8,500 | ₩8,590 | ₩8,430 | ₩8,500 | 0.00% | 1.5만 |
|---|
| 2025.11.26 | ₩8,420 | ₩8,600 | ₩8,420 | ₩8,440 | +0.24% | 2.1만 |
|---|
| 2025.11.25 | ₩8,400 | ₩8,650 | ₩8,330 | ₩8,490 | +1.07% | 1.5만 |
|---|
| 2025.11.24 | ₩8,600 | ₩8,870 | ₩8,390 | ₩8,390 | -2.44% | 3.2만 |
|---|
| 2025.11.21 | ₩8,610 | ₩8,830 | ₩8,580 | ₩8,580 | -0.35% | 1.9만 |
|---|
| 2025.11.20 | ₩8,610 | ₩8,900 | ₩8,610 | ₩8,830 | +2.56% | 1.2만 |
|---|
| 2025.11.19 | ₩8,910 | ₩8,910 | ₩8,630 | ₩8,630 | -3.14% | 2.2만 |
|---|
| 2025.11.18 | ₩9,050 | ₩9,330 | ₩8,710 | ₩8,740 | -3.43% | 1.6만 |
|---|
| 2025.11.17 | ₩9,150 | ₩9,290 | ₩9,010 | ₩9,150 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩9,160 | ₩9,700 | ₩9,000 | ₩9,130 | -0.33% | 2만 |
|---|
| 2025.11.13 | ₩9,180 | ₩9,390 | ₩9,130 | ₩9,230 | +0.54% | 1.6만 |
|---|
| 2025.11.12 | ₩8,830 | ₩9,370 | ₩8,830 | ₩9,200 | +4.19% | 1만 |
|---|
| 2025.11.11 | ₩9,110 | ₩9,370 | ₩8,910 | ₩8,990 | -1.32% | 8.1천 |
|---|
| 2025.11.10 | ₩8,630 | ₩9,110 | ₩8,630 | ₩9,100 | +5.45% | 2.6만 |
|---|
| 2025.11.07 | ₩8,990 | ₩8,990 | ₩8,600 | ₩8,630 | -4.00% | 3만 |
|---|
| 2025.11.06 | ₩9,280 | ₩9,280 | ₩8,910 | ₩9,000 | -3.02% | 3.2만 |
|---|
| 2025.11.05 | ₩9,170 | ₩9,300 | ₩8,730 | ₩8,850 | -3.49% | 5.6만 |
|---|
| 2025.11.04 | ₩8,800 | ₩9,420 | ₩8,780 | ₩9,160 | +4.09% | 4.3만 |
|---|
| 2025.11.03 | ₩9,010 | ₩9,040 | ₩8,800 | ₩8,840 | -1.89% | 4.6만 |
|---|
| 2025.10.31 | ₩9,420 | ₩9,420 | ₩9,000 | ₩9,010 | -4.35% | 1.8만 |
|---|
| 2025.10.30 | ₩9,180 | ₩9,180 | ₩8,920 | ₩9,050 | -1.42% | 2.9만 |
|---|
| 2025.10.29 | ₩9,420 | ₩9,420 | ₩9,060 | ₩9,120 | -3.18% | 5.7만 |
|---|
| 2025.10.28 | ₩9,460 | ₩9,690 | ₩9,340 | ₩9,340 | -1.27% | 3.7만 |
|---|
| 2025.10.27 | ₩9,580 | ₩9,580 | ₩9,390 | ₩9,450 | -1.36% | 4.4만 |
|---|
| 2025.10.24 | ₩9,710 | ₩9,760 | ₩9,410 | ₩9,490 | -2.27% | 5만 |
|---|
| 2025.10.23 | ₩9,920 | ₩9,920 | ₩9,680 | ₩9,710 | -2.12% | 1.4만 |
|---|
| 2025.10.22 | ₩10,000 | ₩10,000 | ₩9,820 | ₩9,920 | -0.80% | 1만 |
|---|
| 2025.10.21 | ₩10,100 | ₩10,100 | ₩9,890 | ₩9,900 | -1.98% | 1.6만 |
|---|
| 2025.10.20 | ₩9,950 | ₩10,100 | ₩9,950 | ₩10,030 | +0.80% | 1.8만 |
|---|
| 2025.10.17 | ₩9,810 | ₩10,100 | ₩9,810 | ₩10,010 | +2.04% | 1.6만 |
|---|
| 2025.10.16 | ₩9,910 | ₩10,000 | ₩9,790 | ₩9,900 | -0.10% | 1.8만 |
|---|
| 2025.10.15 | ₩9,540 | ₩9,930 | ₩9,540 | ₩9,910 | +3.88% | 1.8만 |
|---|
| 2025.10.14 | ₩9,550 | ₩9,810 | ₩9,470 | ₩9,540 | -0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩9,430 | ₩9,730 | ₩9,400 | ₩9,570 | +1.48% | 1.9만 |
|---|
| 2025.10.10 | ₩9,740 | ₩9,810 | ₩9,590 | ₩9,750 | +0.10% | 2.5만 |
|---|