시장 데이터를 불러오는 중
전체 종목
쿼드메디슨 과거 주가
464490.KQ · KOSDAQ
주요 제품·사업: 마이크로니들 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
464490.KQ · KOSDAQ
주요 제품·사업: 마이크로니들 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,990 | ₩4,990 | ₩4,740 | ₩4,810 | -3.61% | 2.4만 |
| 2026.10.07 | ₩5,290 | ₩5,290 | ₩4,950 | ₩5,040 | -4.73% | 2.9만 |
| 2026.10.06 | ₩5,230 | ₩5,300 | ₩5,050 | ₩5,170 | -1.15% | 7.6만 |
| 2026.10.02 | ₩5,160 | ₩5,400 | ₩4,985 | ₩5,150 | -0.19% | 11.3만 |
| 2026.10.01 | ₩4,880 | ₩5,210 | ₩4,700 | ₩5,020 | +2.87% | 13.2만 |
| 2026.09.30 | ₩4,710 | ₩5,390 | ₩4,545 | ₩4,700 | -0.21% | 19.6만 |
| 2026.09.29 | ₩4,570 | ₩4,635 | ₩4,485 | ₩4,495 | -1.64% | 2.2만 |
| 2026.09.28 | ₩4,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,440 |
| ₩4,620 |
| +1.20% |
| 2.7만 |
| 2026.09.23 | ₩4,495 | ₩4,525 | ₩4,405 | ₩4,445 | -1.11% | 9.7천 |
|---|
| 2026.09.22 | ₩4,960 | ₩4,960 | ₩4,405 | ₩4,440 | -10.48% | 3.7만 |
|---|
| 2026.09.21 | ₩4,515 | ₩4,530 | ₩4,410 | ₩4,415 | -2.21% | 2.6만 |
|---|
| 2026.09.18 | ₩4,645 | ₩4,700 | ₩4,510 | ₩4,515 | -2.80% | 1.9만 |
|---|
| 2026.09.17 | ₩4,590 | ₩4,750 | ₩4,405 | ₩4,600 | +0.22% | 3.9만 |
|---|
| 2026.09.16 | ₩4,685 | ₩4,765 | ₩4,525 | ₩4,540 | -3.09% | 2.8만 |
|---|
| 2026.09.15 | ₩4,520 | ₩4,840 | ₩4,520 | ₩4,685 | +3.65% | 3.7만 |
|---|
| 2026.09.14 | ₩4,770 | ₩4,770 | ₩4,590 | ₩4,600 | -3.56% | 5.7만 |
|---|
| 2026.09.11 | ₩4,820 | ₩4,920 | ₩4,700 | ₩4,770 | -1.04% | 1.9만 |
|---|
| 2026.09.10 | ₩4,965 | ₩4,965 | ₩4,745 | ₩4,820 | -2.92% | 3만 |
|---|
| 2026.09.09 | ₩5,180 | ₩5,180 | ₩4,960 | ₩4,965 | -4.15% | 1.9만 |
|---|
| 2026.09.08 | ₩4,960 | ₩5,790 | ₩4,915 | ₩5,100 | +2.82% | 12.8만 |
|---|
| 2026.09.07 | ₩4,900 | ₩4,950 | ₩4,825 | ₩4,915 | +0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩4,770 | ₩4,935 | ₩4,745 | ₩4,895 | +2.62% | 2.2만 |
|---|
| 2026.09.03 | ₩5,000 | ₩5,010 | ₩4,775 | ₩4,900 | -2.00% | 2.1만 |
|---|
| 2026.09.02 | ₩5,000 | ₩5,100 | ₩4,870 | ₩4,870 | -2.60% | 1.2만 |
|---|
| 2026.09.01 | ₩5,160 | ₩5,160 | ₩4,990 | ₩5,060 | -1.94% | 1.6만 |
|---|
| 2026.08.31 | ₩5,180 | ₩5,180 | ₩4,880 | ₩5,070 | -2.12% | 1.7만 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,400 | ₩5,150 | ₩5,180 | -4.07% | 1.4만 |
|---|
| 2026.08.27 | ₩5,450 | ₩5,500 | ₩5,240 | ₩5,400 | -0.92% | 1만 |
|---|
| 2026.08.26 | ₩5,030 | ₩5,400 | ₩5,020 | ₩5,320 | +5.77% | 1.8만 |
|---|
| 2026.08.25 | ₩5,240 | ₩5,300 | ₩4,860 | ₩5,120 | -2.29% | 2.7만 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,450 | ₩5,080 | ₩5,240 | -3.85% | 3.1만 |
|---|
| 2026.08.21 | ₩5,500 | ₩5,500 | ₩5,100 | ₩5,120 | -6.91% | 4.8만 |
|---|
| 2026.08.20 | ₩5,800 | ₩5,800 | ₩5,450 | ₩5,500 | -5.17% | 1.4만 |
|---|
| 2026.08.19 | ₩5,260 | ₩5,660 | ₩5,250 | ₩5,400 | +2.66% | 7.4천 |
|---|
| 2026.08.18 | ₩5,830 | ₩5,920 | ₩5,470 | ₩5,510 | -5.49% | 3.7만 |
|---|
| 2026.08.14 | ₩5,950 | ₩6,060 | ₩5,710 | ₩5,830 | -2.02% | 2.5만 |
|---|
| 2026.08.13 | ₩6,130 | ₩6,140 | ₩5,660 | ₩5,910 | -3.59% | 6.7만 |
|---|
| 2026.08.12 | ₩6,290 | ₩6,790 | ₩5,980 | ₩6,130 | -2.54% | 13.3만 |
|---|
| 2026.08.11 | ₩6,040 | ₩6,370 | ₩5,820 | ₩6,080 | +0.66% | 5.4만 |
|---|
| 2026.08.10 | ₩6,150 | ₩6,250 | ₩5,920 | ₩6,100 | -0.81% | 4.9만 |
|---|
| 2026.08.07 | ₩5,930 | ₩6,170 | ₩5,870 | ₩6,150 | +3.71% | 3만 |
|---|
| 2026.08.06 | ₩6,050 | ₩6,150 | ₩5,820 | ₩5,930 | -1.98% | 2.2만 |
|---|
| 2026.08.05 | ₩6,060 | ₩6,120 | ₩5,860 | ₩5,870 | -3.14% | 2.9만 |
|---|
| 2026.08.04 | ₩5,720 | ₩6,070 | ₩5,720 | ₩5,850 | +2.27% | 2.4만 |
|---|
| 2026.08.03 | ₩5,510 | ₩5,890 | ₩5,380 | ₩5,720 | +3.81% | 1.9만 |
|---|
| 2026.07.31 | ₩5,020 | ₩5,520 | ₩5,020 | ₩5,510 | +9.76% | 2.5만 |
|---|
| 2026.07.30 | ₩4,740 | ₩5,190 | ₩4,740 | ₩5,020 | +5.91% | 2.4만 |
|---|
| 2026.07.29 | ₩5,300 | ₩5,740 | ₩4,735 | ₩4,990 | -5.85% | 6.7만 |
|---|
| 2026.07.28 | ₩5,750 | ₩6,130 | ₩5,360 | ₩5,480 | -4.70% | 3.5만 |
|---|
| 2026.07.27 | ₩6,140 | ₩6,140 | ₩5,760 | ₩6,030 | -1.79% | 1.5만 |
|---|
| 2026.07.24 | ₩5,830 | ₩6,070 | ₩5,660 | ₩5,710 | -2.06% | 2.1만 |
|---|
| 2026.07.23 | ₩5,660 | ₩5,970 | ₩5,550 | ₩5,870 | +3.71% | 1.8만 |
|---|
| 2026.07.22 | ₩5,580 | ₩6,000 | ₩5,500 | ₩5,500 | -1.43% | 3.9만 |
|---|
| 2026.07.21 | ₩5,940 | ₩6,020 | ₩5,500 | ₩5,620 | -5.39% | 3.1만 |
|---|
| 2026.07.20 | ₩6,000 | ₩6,010 | ₩5,550 | ₩5,940 | -1.00% | 2.4만 |
|---|
| 2026.07.16 | ₩5,750 | ₩6,130 | ₩5,680 | ₩6,000 | +4.35% | 2.9만 |
|---|
| 2026.07.15 | ₩5,430 | ₩6,100 | ₩5,430 | ₩5,800 | +6.81% | 5.4만 |
|---|
| 2026.07.14 | ₩5,500 | ₩5,770 | ₩5,200 | ₩5,400 | -1.82% | 4.1만 |
|---|
| 2026.07.13 | ₩5,520 | ₩6,070 | ₩5,370 | ₩5,610 | +1.63% | 5.9만 |
|---|
| 2026.07.10 | ₩5,240 | ₩5,790 | ₩5,230 | ₩5,770 | +10.11% | 3.6만 |
|---|
| 2026.07.09 | ₩5,250 | ₩5,570 | ₩5,220 | ₩5,340 | +1.71% | 2만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,660 | ₩5,310 | ₩5,430 | -4.06% | 4만 |
|---|
| 2026.07.07 | ₩5,840 | ₩5,990 | ₩5,450 | ₩5,780 | -1.03% | 4만 |
|---|
| 2026.07.06 | ₩5,770 | ₩6,100 | ₩5,460 | ₩5,880 | +1.91% | 4.4만 |
|---|
| 2026.07.03 | ₩5,740 | ₩6,000 | ₩5,520 | ₩5,990 | +4.36% | 1.7만 |
|---|
| 2026.07.02 | ₩6,490 | ₩6,490 | ₩5,620 | ₩5,770 | -11.09% | 5.6만 |
|---|
| 2026.07.01 | ₩5,990 | ₩6,390 | ₩5,850 | ₩6,290 | +5.01% | 2.1만 |
|---|
| 2026.06.30 | ₩6,650 | ₩6,650 | ₩5,960 | ₩5,990 | -9.92% | 3.2만 |
|---|
| 2026.06.29 | ₩5,470 | ₩6,480 | ₩5,470 | ₩6,430 | +17.55% | 5만 |
|---|
| 2026.06.26 | ₩5,870 | ₩5,870 | ₩5,290 | ₩5,510 | -6.13% | 6.7만 |
|---|
| 2026.06.25 | ₩6,120 | ₩6,360 | ₩5,740 | ₩5,900 | -3.59% | 6.4만 |
|---|
| 2026.06.24 | ₩5,930 | ₩6,500 | ₩5,930 | ₩6,270 | +5.73% | 8만 |
|---|
| 2026.06.23 | ₩6,850 | ₩7,000 | ₩6,000 | ₩6,020 | -12.12% | 11.6만 |
|---|
| 2026.06.22 | ₩6,930 | ₩7,150 | ₩6,700 | ₩6,990 | +0.87% | 6.7만 |
|---|
| 2026.06.19 | ₩7,390 | ₩7,420 | ₩6,790 | ₩6,980 | -5.55% | 8.7만 |
|---|
| 2026.06.18 | ₩7,990 | ₩8,220 | ₩7,300 | ₩7,310 | -8.51% | 7.5만 |
|---|
| 2026.06.17 | ₩8,010 | ₩8,330 | ₩7,650 | ₩8,070 | +0.75% | 5.6만 |
|---|
| 2026.06.16 | ₩7,720 | ₩8,000 | ₩7,620 | ₩7,870 | +1.94% | 2.4만 |
|---|
| 2026.06.15 | ₩7,990 | ₩8,120 | ₩7,620 | ₩7,730 | -3.25% | 4.3만 |
|---|
| 2026.06.12 | ₩7,790 | ₩8,140 | ₩7,620 | ₩7,800 | +0.13% | 4.3만 |
|---|
| 2026.06.11 | ₩7,990 | ₩7,990 | ₩7,440 | ₩7,780 | -2.63% | 2.6만 |
|---|
| 2026.06.10 | ₩7,350 | ₩8,040 | ₩7,350 | ₩7,880 | +7.21% | 1 |
|---|
| 2026.06.09 | ₩7,420 | ₩8,100 | ₩7,420 | ₩7,630 | +2.83% | 4.9만 |
|---|
| 2026.06.08 | ₩7,400 | ₩8,000 | ₩7,250 | ₩7,500 | +1.35% | 9.1만 |
|---|
| 2026.06.05 | ₩8,210 | ₩8,700 | ₩8,040 | ₩8,220 | +0.12% | 6.9만 |
|---|
| 2026.06.04 | ₩8,330 | ₩8,670 | ₩8,150 | ₩8,210 | -1.44% | 5.5만 |
|---|
| 2026.06.02 | ₩7,950 | ₩8,520 | ₩7,950 | ₩8,410 | +5.79% | 8.9만 |
|---|
| 2026.06.01 | ₩9,110 | ₩9,110 | ₩8,220 | ₩8,470 | -7.03% | 14.1만 |
|---|
| 2026.05.29 | ₩9,280 | ₩9,460 | ₩8,510 | ₩9,110 | -1.83% | 12.4만 |
|---|
| 2026.05.28 | ₩9,650 | ₩10,000 | ₩9,150 | ₩9,450 | -2.07% | 9.1만 |
|---|
| 2026.05.27 | ₩9,990 | ₩10,190 | ₩9,680 | ₩9,840 | -1.50% | 6.9만 |
|---|
| 2026.05.26 | ₩10,550 | ₩11,000 | ₩9,990 | ₩10,100 | -4.27% | 10.3만 |
|---|
| 2026.05.22 | ₩9,970 | ₩10,710 | ₩9,970 | ₩10,460 | +4.91% | 6.4만 |
|---|
| 2026.05.21 | ₩10,000 | ₩10,320 | ₩9,840 | ₩9,880 | -1.20% | 5.9만 |
|---|
| 2026.05.20 | ₩10,100 | ₩10,300 | ₩9,810 | ₩9,910 | -1.88% | 8.2만 |
|---|
| 2026.05.19 | ₩10,250 | ₩10,800 | ₩10,070 | ₩10,310 | +0.59% | 8.9만 |
|---|
| 2026.05.18 | ₩10,890 | ₩10,890 | ₩10,100 | ₩10,520 | -3.40% | 9.5만 |
|---|
| 2026.05.15 | ₩11,420 | ₩11,540 | ₩10,560 | ₩10,890 | -4.64% | 18.9만 |
|---|
| 2026.05.14 | ₩11,270 | ₩11,640 | ₩10,730 | ₩11,420 | +1.33% | 14.8만 |
|---|
| 2026.05.13 | ₩11,490 | ₩11,710 | ₩11,210 | ₩11,440 | -0.44% | 7.4만 |
|---|
| 2026.05.12 | ₩11,400 | ₩11,960 | ₩11,010 | ₩11,490 | +0.79% | 15만 |
|---|
| 2026.05.11 | ₩11,830 | ₩11,980 | ₩11,200 | ₩11,470 | -3.04% | 13만 |
|---|
| 2026.05.08 | ₩12,060 | ₩12,320 | ₩11,760 | ₩11,830 | -1.91% | 11.1만 |
|---|
| 2026.05.07 | ₩12,310 | ₩12,500 | ₩12,000 | ₩12,000 | -2.52% | 11.5만 |
|---|
| 2026.05.06 | ₩12,970 | ₩12,980 | ₩12,190 | ₩12,340 | -4.86% | 22.2만 |
|---|
| 2026.05.04 | ₩13,420 | ₩13,730 | ₩12,760 | ₩12,980 | -3.28% | 15.7만 |
|---|
| 2026.04.30 | ₩13,690 | ₩13,800 | ₩13,380 | ₩13,380 | -2.26% | 8만 |
|---|
| 2026.04.29 | ₩14,040 | ₩14,100 | ₩13,670 | ₩13,800 | -1.71% | 6.7만 |
|---|
| 2026.04.28 | ₩14,060 | ₩14,160 | ₩13,650 | ₩14,010 | -0.36% | 9만 |
|---|
| 2026.04.27 | ₩13,320 | ₩14,800 | ₩13,320 | ₩14,330 | +7.58% | 39.7만 |
|---|
| 2026.04.24 | ₩12,950 | ₩13,340 | ₩12,610 | ₩13,230 | +2.16% | 8만 |
|---|
| 2026.04.23 | ₩12,800 | ₩13,290 | ₩12,580 | ₩13,020 | +1.72% | 10.3만 |
|---|
| 2026.04.22 | ₩12,880 | ₩12,940 | ₩12,540 | ₩12,750 | -1.01% | 10.1만 |
|---|
| 2026.04.21 | ₩13,140 | ₩13,320 | ₩12,740 | ₩12,880 | -1.98% | 15.8만 |
|---|
| 2026.04.20 | ₩13,500 | ₩13,500 | ₩13,100 | ₩13,180 | -2.37% | 6만 |
|---|
| 2026.04.17 | ₩13,850 | ₩13,950 | ₩13,250 | ₩13,450 | -2.89% | 9.2만 |
|---|
| 2026.04.16 | ₩13,720 | ₩14,060 | ₩13,600 | ₩13,650 | -0.51% | 6.3만 |
|---|
| 2026.04.15 | ₩13,500 | ₩13,730 | ₩13,280 | ₩13,590 | +0.67% | 8.6만 |
|---|
| 2026.04.14 | ₩13,320 | ₩13,440 | ₩13,150 | ₩13,340 | +0.15% | 6.6만 |
|---|
| 2026.04.13 | ₩13,060 | ₩13,650 | ₩12,830 | ₩13,000 | -0.46% | 6.9만 |
|---|
| 2026.04.10 | ₩13,320 | ₩13,400 | ₩13,070 | ₩13,150 | -1.28% | 12.1만 |
|---|
| 2026.04.09 | ₩13,850 | ₩14,065 | ₩13,220 | ₩13,400 | -3.25% | 7.2만 |
|---|
| 2026.04.08 | ₩13,850 | ₩13,930 | ₩13,520 | ₩13,850 | 0.00% | 4.5만 |
|---|
| 2026.04.07 | ₩13,730 | ₩14,050 | ₩12,990 | ₩13,250 | -3.50% | 6.8만 |
|---|
| 2026.04.06 | ₩13,530 | ₩14,040 | ₩12,920 | ₩13,290 | -1.77% | 7.8만 |
|---|
| 2026.04.03 | ₩13,470 | ₩13,650 | ₩13,250 | ₩13,330 | -1.04% | 4.8만 |
|---|
| 2026.04.02 | ₩14,500 | ₩14,500 | ₩12,910 | ₩13,170 | -9.17% | 15.8만 |
|---|
| 2026.04.01 | ₩13,810 | ₩14,460 | ₩13,630 | ₩14,340 | +3.84% | 7.7만 |
|---|
| 2026.03.31 | ₩13,490 | ₩13,880 | ₩13,100 | ₩13,200 | -2.15% | 6.8만 |
|---|
| 2026.03.30 | ₩13,700 | ₩14,440 | ₩13,450 | ₩13,710 | +0.07% | 16.6만 |
|---|
| 2026.03.27 | ₩14,140 | ₩14,440 | ₩13,820 | ₩14,340 | +1.41% | 6.8만 |
|---|
| 2026.03.26 | ₩14,800 | ₩15,110 | ₩14,310 | ₩14,340 | -3.11% | 11.9만 |
|---|
| 2026.03.25 | ₩14,350 | ₩14,700 | ₩14,350 | ₩14,600 | +1.74% | 6.1만 |
|---|
| 2026.03.24 | ₩14,450 | ₩14,950 | ₩14,200 | ₩14,350 | -0.69% | 9.9만 |
|---|
| 2026.03.23 | ₩14,930 | ₩15,250 | ₩13,930 | ₩13,930 | -6.70% | 18.2만 |
|---|
| 2026.03.20 | ₩15,270 | ₩15,800 | ₩15,010 | ₩15,310 | +0.26% | 12.8만 |
|---|
| 2026.03.19 | ₩15,340 | ₩15,750 | ₩15,030 | ₩15,050 | -1.89% | 13.8만 |
|---|
| 2026.03.18 | ₩16,280 | ₩16,280 | ₩15,420 | ₩15,550 | -4.48% | 15.8만 |
|---|
| 2026.03.17 | ₩16,250 | ₩16,570 | ₩15,810 | ₩15,890 | -2.22% | 17.6만 |
|---|
| 2026.03.16 | ₩16,370 | ₩16,640 | ₩15,810 | ₩16,010 | -2.20% | 26.9만 |
|---|
| 2026.03.13 | ₩15,780 | ₩17,120 | ₩15,500 | ₩16,570 | +5.01% | 40.7만 |
|---|
| 2026.03.12 | ₩15,500 | ₩16,450 | ₩14,900 | ₩16,220 | +4.65% | 31.4만 |
|---|
| 2026.03.11 | ₩15,310 | ₩16,450 | ₩15,210 | ₩15,690 | +2.48% | 21.2만 |
|---|
| 2026.03.10 | ₩15,550 | ₩15,690 | ₩14,850 | ₩15,310 | -1.54% | 18.3만 |
|---|
| 2026.03.09 | ₩15,120 | ₩15,600 | ₩14,490 | ₩14,900 | -1.46% | 25.8만 |
|---|
| 2026.03.06 | ₩15,900 | ₩16,560 | ₩15,400 | ₩16,220 | +2.01% | 18.5만 |
|---|
| 2026.03.05 | ₩15,500 | ₩16,300 | ₩15,400 | ₩15,900 | +2.58% | 29.2만 |
|---|
| 2026.03.04 | ₩16,580 | ₩16,820 | ₩13,970 | ₩14,110 | -14.90% | 49.3만 |
|---|
| 2026.03.03 | ₩18,100 | ₩19,020 | ₩17,050 | ₩17,140 | -5.30% | 44.8만 |
|---|
| 2026.02.27 | ₩18,200 | ₩20,300 | ₩17,770 | ₩18,920 | +3.96% | 158.4만 |
|---|
| 2026.02.26 | ₩19,000 | ₩19,000 | ₩17,940 | ₩18,040 | -5.05% | 35.9만 |
|---|
| 2026.02.25 | ₩19,620 | ₩20,850 | ₩18,580 | ₩18,670 | -4.84% | 161.8만 |
|---|
| 2026.02.24 | ₩17,510 | ₩19,240 | ₩17,420 | ₩18,920 | +8.05% | 159.9만 |
|---|
| 2026.02.23 | ₩18,050 | ₩18,050 | ₩16,800 | ₩17,300 | -4.16% | 50.2만 |
|---|
| 2026.02.20 | ₩18,550 | ₩19,180 | ₩17,480 | ₩17,650 | -4.85% | 57만 |
|---|
| 2026.02.19 | ₩18,500 | ₩19,290 | ₩17,690 | ₩18,360 | -0.76% | 48.7만 |
|---|
| 2026.02.13 | ₩19,270 | ₩20,150 | ₩18,380 | ₩18,420 | -4.41% | 89.1만 |
|---|
| 2026.02.12 | ₩19,000 | ₩19,750 | ₩18,650 | ₩19,100 | +0.53% | 72.7만 |
|---|
| 2026.02.11 | ₩17,900 | ₩20,100 | ₩17,890 | ₩19,390 | +8.32% | 273.9만 |
|---|
| 2026.02.10 | ₩16,240 | ₩18,430 | ₩16,240 | ₩17,850 | +9.91% | 293.2만 |
|---|
| 2026.02.09 | ₩16,810 | ₩17,250 | ₩15,980 | ₩16,200 | -3.63% | 68만 |
|---|
| 2026.02.06 | ₩17,870 | ₩18,100 | ₩16,280 | ₩16,520 | -7.55% | 119.2만 |
|---|
| 2026.02.05 | ₩17,160 | ₩20,300 | ₩16,300 | ₩18,530 | +7.98% | 590.1만 |
|---|
| 2026.02.04 | ₩17,570 | ₩17,790 | ₩16,630 | ₩17,150 | -2.39% | 110.4만 |
|---|
| 2026.02.03 | ₩15,390 | ₩18,670 | ₩15,380 | ₩17,700 | +15.01% | 850.6만 |
|---|
| 2026.02.02 | ₩13,400 | ₩16,750 | ₩13,200 | ₩15,000 | +11.94% | 465.2만 |
|---|
| 2026.01.30 | ₩14,270 | ₩14,280 | ₩13,380 | ₩13,480 | -5.54% | 42.5만 |
|---|
| 2026.01.29 | ₩14,950 | ₩15,240 | ₩14,230 | ₩14,370 | -3.88% | 40.9만 |
|---|
| 2026.01.28 | ₩14,740 | ₩15,430 | ₩14,320 | ₩14,950 | +1.42% | 61.3만 |
|---|
| 2026.01.27 | ₩14,800 | ₩15,150 | ₩14,320 | ₩14,760 | -0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩15,400 | ₩15,600 | ₩14,780 | ₩15,050 | -2.27% | 40.8만 |
|---|
| 2026.01.23 | ₩15,150 | ₩16,590 | ₩14,700 | ₩15,280 | +0.86% | 106.9만 |
|---|
| 2026.01.22 | ₩13,300 | ₩15,400 | ₩12,900 | ₩15,150 | +13.91% | 178.3만 |
|---|
| 2026.01.21 | ₩13,890 | ₩14,080 | ₩12,800 | ₩12,900 | -7.13% | 55.6만 |
|---|
| 2026.01.20 | ₩12,870 | ₩15,140 | ₩12,800 | ₩14,100 | +9.56% | 214.5만 |
|---|
| 2026.01.19 | ₩13,000 | ₩13,360 | ₩12,650 | ₩12,710 | -2.23% | 31.8만 |
|---|
| 2026.01.16 | ₩13,150 | ₩13,880 | ₩12,670 | ₩13,000 | -1.14% | 72.3만 |
|---|
| 2026.01.15 | ₩13,150 | ₩13,570 | ₩13,010 | ₩13,210 | +0.46% | 23.9만 |
|---|
| 2026.01.14 | ₩13,470 | ₩13,800 | ₩12,840 | ₩13,080 | -2.90% | 36.4만 |
|---|
| 2026.01.13 | ₩13,610 | ₩14,350 | ₩13,250 | ₩13,330 | -2.06% | 58.4만 |
|---|
| 2026.01.12 | ₩13,230 | ₩14,070 | ₩12,460 | ₩13,460 | +1.74% | 120.4만 |
|---|
| 2026.01.09 | ₩14,610 | ₩14,730 | ₩13,560 | ₩13,560 | -7.19% | 42.9만 |
|---|
| 2026.01.08 | ₩15,500 | ₩15,850 | ₩14,400 | ₩14,610 | -5.74% | 63.1만 |
|---|
| 2026.01.07 | ₩14,730 | ₩16,400 | ₩14,610 | ₩15,300 | +3.87% | 178.9만 |
|---|
| 2026.01.06 | ₩15,060 | ₩15,430 | ₩14,400 | ₩14,610 | -2.99% | 82.4만 |
|---|
| 2026.01.05 | ₩14,210 | ₩15,630 | ₩14,210 | ₩14,990 | +5.49% | 74.2만 |
|---|
| 2026.01.02 | ₩15,560 | ₩16,100 | ₩14,250 | ₩14,500 | -6.81% | 84.5만 |
|---|
| 2025.12.30 | ₩15,260 | ₩17,130 | ₩15,160 | ₩15,590 | +2.16% | 250.4만 |
|---|
| 2025.12.29 | ₩15,390 | ₩15,900 | ₩15,080 | ₩15,130 | -1.69% | 105.6만 |
|---|
| 2025.12.26 | ₩18,630 | ₩19,000 | ₩16,210 | ₩16,210 | -12.99% | 138.6만 |
|---|
| 2025.12.24 | ₩18,030 | ₩19,730 | ₩18,000 | ₩18,630 | +3.33% | 282.6만 |
|---|
| 2025.12.23 | ₩18,500 | ₩20,450 | ₩17,090 | ₩18,140 | -1.95% | 442.5만 |
|---|
| 2025.12.22 | ₩19,820 | ₩20,750 | ₩18,350 | ₩18,540 | -6.46% | 179.6만 |
|---|
| 2025.12.19 | ₩22,000 | ₩22,700 | ₩19,500 | ₩19,850 | -9.77% | 323.7만 |
|---|
| 2025.12.18 | ₩24,300 | ₩27,150 | ₩20,900 | ₩21,700 | -10.70% | 1090만 |
|---|
| 2025.12.17 | ₩20,800 | ₩25,450 | ₩18,800 | ₩24,550 | +18.03% | 2395.5만 |
|---|
| 2025.12.16 | ₩16,830 | ₩21,600 | ₩16,700 | ₩20,250 | +20.32% | 1416.9만 |
|---|
| 2025.12.15 | ₩16,300 | ₩18,250 | ₩15,700 | ₩17,060 | +4.66% | 300.8만 |
|---|
| 2025.12.12 | ₩23,950 | ₩26,800 | ₩17,560 | ₩17,630 | -26.39% | 2108.7만 |
|---|