시장 데이터를 불러오는 중
전체 종목
코오롱티슈진 과거 주가
950160.KQ · KOSDAQ
주요 제품·사업: 골관절염 치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
950160.KQ · KOSDAQ
주요 제품·사업: 골관절염 치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,810 | ₩16,810 | ₩16,000 | ₩16,030 | -4.64% | 43.3만 |
| 2026.10.07 | ₩17,320 | ₩17,540 | ₩16,770 | ₩16,810 | -2.94% | 61.1만 |
| 2026.10.06 | ₩16,250 | ₩17,440 | ₩16,150 | ₩17,120 | +5.35% | 105.5만 |
| 2026.10.02 | ₩16,380 | ₩16,500 | ₩15,920 | ₩16,130 | -1.53% | 42.5만 |
| 2026.10.01 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
| 2026.09.30 | ₩15,200 | ₩15,690 | ₩15,130 | ₩15,360 | +1.05% | 40.8만 |
| 2026.09.29 | ₩16,300 | ₩16,300 | ₩14,860 | ₩15,060 | -7.61% | 99.4만 |
| 2026.09.28 | ₩16,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,110 |
| ₩16,400 |
| +1.36% |
| 101.5만 |
| 2026.09.23 | ₩15,410 | ₩16,250 | ₩15,350 | ₩15,800 | +2.53% | 67.4만 |
|---|
| 2026.09.22 | ₩15,390 | ₩15,940 | ₩15,150 | ₩15,320 | -0.45% | 51.3만 |
|---|
| 2026.09.21 | ₩15,900 | ₩15,910 | ₩15,050 | ₩15,240 | -4.15% | 93.6만 |
|---|
| 2026.09.18 | ₩16,390 | ₩16,420 | ₩15,930 | ₩15,970 | -2.56% | 46.8만 |
|---|
| 2026.09.17 | ₩15,970 | ₩16,630 | ₩15,920 | ₩16,280 | +1.94% | 40.2만 |
|---|
| 2026.09.16 | ₩16,110 | ₩16,170 | ₩15,760 | ₩15,880 | -1.43% | 43.4만 |
|---|
| 2026.09.15 | ₩16,160 | ₩16,570 | ₩16,030 | ₩16,090 | -0.43% | 40.8만 |
|---|
| 2026.09.14 | ₩16,600 | ₩16,690 | ₩16,110 | ₩16,140 | -2.77% | 45.7만 |
|---|
| 2026.09.11 | ₩16,950 | ₩17,150 | ₩16,790 | ₩16,850 | -0.59% | 40.8만 |
|---|
| 2026.09.10 | ₩17,470 | ₩17,490 | ₩16,900 | ₩17,260 | -1.20% | 46.5만 |
|---|
| 2026.09.09 | ₩17,470 | ₩17,690 | ₩17,190 | ₩17,470 | 0.00% | 56.6만 |
|---|
| 2026.09.08 | ₩17,520 | ₩18,390 | ₩17,350 | ₩17,470 | -0.29% | 97.8만 |
|---|
| 2026.09.07 | ₩17,200 | ₩17,680 | ₩17,050 | ₩17,420 | +1.28% | 68만 |
|---|
| 2026.09.04 | ₩16,910 | ₩17,250 | ₩16,610 | ₩17,100 | +1.12% | 70.5만 |
|---|
| 2026.09.03 | ₩18,410 | ₩18,430 | ₩16,640 | ₩16,910 | -8.15% | 110만 |
|---|
| 2026.09.02 | ₩17,700 | ₩18,460 | ₩17,400 | ₩17,900 | +1.13% | 107.1만 |
|---|
| 2026.09.01 | ₩17,830 | ₩18,800 | ₩17,490 | ₩17,940 | +0.62% | 129.1만 |
|---|
| 2026.08.31 | ₩18,690 | ₩18,690 | ₩17,400 | ₩17,620 | -5.72% | 104.6만 |
|---|
| 2026.08.28 | ₩18,900 | ₩20,350 | ₩18,210 | ₩18,710 | -1.01% | 194.2만 |
|---|
| 2026.08.27 | ₩18,550 | ₩19,500 | ₩18,550 | ₩18,740 | +1.02% | 147.5만 |
|---|
| 2026.08.26 | ₩20,050 | ₩20,100 | ₩18,300 | ₩18,850 | -5.99% | 164.3만 |
|---|
| 2026.08.25 | ₩20,300 | ₩20,450 | ₩18,850 | ₩19,760 | -2.66% | 131.3만 |
|---|
| 2026.08.24 | ₩18,390 | ₩20,450 | ₩17,950 | ₩20,350 | +10.66% | 256.7만 |
|---|
| 2026.08.21 | ₩21,650 | ₩21,950 | ₩20,150 | ₩20,750 | -4.16% | 218.1만 |
|---|
| 2026.08.20 | ₩27,000 | ₩27,450 | ₩19,030 | ₩21,650 | -19.81% | 816.5만 |
|---|
| 2026.08.19 | ₩26,550 | ₩28,350 | ₩25,200 | ₩25,900 | -2.45% | 225.2만 |
|---|
| 2026.08.18 | ₩28,550 | ₩29,500 | ₩26,650 | ₩27,600 | -3.33% | 353.1만 |
|---|
| 2026.08.14 | ₩26,800 | ₩31,850 | ₩24,900 | ₩28,550 | +6.53% | 980.1만 |
|---|
| 2026.08.13 | ₩21,750 | ₩26,200 | ₩21,050 | ₩25,600 | +17.70% | 621.9만 |
|---|
| 2026.08.12 | ₩19,640 | ₩22,500 | ₩19,100 | ₩21,350 | +8.71% | 375.9만 |
|---|
| 2026.08.11 | ₩19,330 | ₩19,800 | ₩18,230 | ₩19,620 | +1.50% | 209.5만 |
|---|
| 2026.08.10 | ₩17,810 | ₩20,700 | ₩17,740 | ₩19,330 | +8.53% | 446.3만 |
|---|
| 2026.08.07 | ₩17,720 | ₩18,220 | ₩16,250 | ₩17,660 | -0.34% | 233.1만 |
|---|
| 2026.08.06 | ₩18,570 | ₩19,730 | ₩16,300 | ₩17,570 | -5.39% | 491만 |
|---|
| 2026.08.05 | ₩16,450 | ₩20,650 | ₩16,010 | ₩18,660 | +13.43% | 999.7만 |
|---|
| 2026.08.04 | ₩14,360 | ₩16,500 | ₩14,290 | ₩15,920 | +10.86% | 421.4만 |
|---|
| 2026.08.03 | ₩13,360 | ₩15,800 | ₩12,730 | ₩14,290 | +6.96% | 477.7만 |
|---|
| 2026.07.31 | ₩12,100 | ₩13,280 | ₩12,100 | ₩13,000 | +7.44% | 251.2만 |
|---|
| 2026.07.30 | ₩12,700 | ₩13,290 | ₩11,470 | ₩11,670 | -8.11% | 320.3만 |
|---|
| 2026.07.29 | ₩14,800 | ₩15,250 | ₩12,410 | ₩13,200 | -10.81% | 325.7만 |
|---|
| 2026.07.28 | ₩15,910 | ₩16,310 | ₩13,880 | ₩14,560 | -8.49% | 509.5만 |
|---|
| 2026.07.27 | ₩15,530 | ₩17,130 | ₩14,800 | ₩15,910 | +2.45% | 1569.4만 |
|---|
| 2026.07.24 | ₩14,920 | ₩17,100 | ₩14,750 | ₩15,000 | +0.54% | 2576.4만 |
|---|
| 2026.07.23 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 35만 |
|---|
| 2026.07.22 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 10.3만 |
|---|
| 2026.07.21 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩60,400 | ₩65,100 | ₩58,900 | ₩61,200 | +1.32% | 61.4만 |
|---|
| 2026.07.16 | ₩77,000 | ₩81,100 | ₩55,400 | ₩62,100 | -19.35% | 159.9만 |
|---|
| 2026.07.15 | ₩75,200 | ₩80,600 | ₩73,000 | ₩77,900 | +3.59% | 32.7만 |
|---|
| 2026.07.14 | ₩75,000 | ₩76,600 | ₩63,000 | ₩72,900 | -2.80% | 110.2만 |
|---|
| 2026.07.13 | ₩90,400 | ₩92,800 | ₩74,200 | ₩76,600 | -15.27% | 58.8만 |
|---|
| 2026.07.10 | ₩84,500 | ₩91,100 | ₩79,000 | ₩90,000 | +6.51% | 32.8만 |
|---|
| 2026.07.09 | ₩85,700 | ₩91,200 | ₩85,200 | ₩87,300 | +1.87% | 17.5만 |
|---|
| 2026.07.08 | ₩94,300 | ₩94,900 | ₩84,300 | ₩87,000 | -7.74% | 32.3만 |
|---|
| 2026.07.07 | ₩88,300 | ₩96,300 | ₩87,500 | ₩94,400 | +6.91% | 41.4만 |
|---|
| 2026.07.06 | ₩92,000 | ₩96,800 | ₩83,100 | ₩88,300 | -4.02% | 33.9만 |
|---|
| 2026.07.03 | ₩87,700 | ₩91,700 | ₩82,000 | ₩90,300 | +2.96% | 48.6만 |
|---|
| 2026.07.02 | ₩92,000 | ₩93,000 | ₩86,500 | ₩87,100 | -5.33% | 37.1만 |
|---|
| 2026.07.01 | ₩93,600 | ₩93,600 | ₩93,600 | ₩93,600 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩97,400 | ₩97,500 | ₩90,700 | ₩93,600 | -3.90% | 30.5만 |
|---|
| 2026.06.29 | ₩98,000 | ₩102,300 | ₩89,600 | ₩97,400 | -0.61% | 57.5만 |
|---|
| 2026.06.26 | ₩99,500 | ₩99,500 | ₩92,300 | ₩95,300 | -4.22% | 39.2만 |
|---|
| 2026.06.25 | ₩102,100 | ₩103,300 | ₩99,600 | ₩100,300 | -1.76% | 21.4만 |
|---|
| 2026.06.24 | ₩95,600 | ₩103,700 | ₩95,200 | ₩101,100 | +5.75% | 26.5만 |
|---|
| 2026.06.23 | ₩100,900 | ₩104,800 | ₩94,700 | ₩95,200 | -5.65% | 34만 |
|---|
| 2026.06.22 | ₩106,000 | ₩106,200 | ₩99,200 | ₩101,600 | -4.15% | 22.7만 |
|---|
| 2026.06.19 | ₩106,700 | ₩109,900 | ₩99,900 | ₩102,100 | -4.31% | 38.2만 |
|---|
| 2026.06.18 | ₩113,000 | ₩114,400 | ₩106,300 | ₩106,600 | -5.66% | 31.5만 |
|---|
| 2026.06.17 | ₩106,100 | ₩116,500 | ₩102,200 | ₩112,900 | +6.41% | 59.2만 |
|---|
| 2026.06.16 | ₩106,000 | ₩108,200 | ₩101,900 | ₩105,100 | -0.85% | 21.6만 |
|---|
| 2026.06.15 | ₩102,600 | ₩107,700 | ₩101,600 | ₩104,800 | +2.14% | 28.1만 |
|---|
| 2026.06.12 | ₩108,000 | ₩108,800 | ₩101,600 | ₩102,600 | -5.00% | 28.9만 |
|---|
| 2026.06.11 | ₩99,800 | ₩106,500 | ₩98,300 | ₩103,000 | +3.21% | 31.6만 |
|---|
| 2026.06.10 | ₩100,100 | ₩108,000 | ₩98,000 | ₩99,800 | -0.30% | 183 |
|---|
| 2026.06.09 | ₩90,000 | ₩104,800 | ₩90,000 | ₩102,900 | +14.33% | 51.4만 |
|---|
| 2026.06.08 | ₩91,300 | ₩98,900 | ₩88,700 | ₩89,300 | -2.19% | 55.2만 |
|---|
| 2026.06.05 | ₩112,000 | ₩112,800 | ₩99,200 | ₩99,200 | -11.43% | 44.8만 |
|---|
| 2026.06.04 | ₩107,000 | ₩114,200 | ₩103,800 | ₩109,500 | +2.34% | 38.7만 |
|---|
| 2026.06.02 | ₩92,900 | ₩110,800 | ₩89,700 | ₩108,000 | +16.25% | 102.5만 |
|---|
| 2026.06.01 | ₩99,000 | ₩99,300 | ₩91,000 | ₩93,700 | -5.35% | 64.2만 |
|---|
| 2026.05.29 | ₩103,900 | ₩104,700 | ₩94,600 | ₩98,900 | -4.81% | 71.3만 |
|---|
| 2026.05.28 | ₩111,000 | ₩111,100 | ₩100,000 | ₩103,600 | -6.67% | 54.1만 |
|---|
| 2026.05.27 | ₩109,000 | ₩114,000 | ₩103,800 | ₩110,600 | +1.47% | 50.9만 |
|---|
| 2026.05.26 | ₩111,700 | ₩117,900 | ₩108,800 | ₩109,100 | -2.33% | 47.4만 |
|---|
| 2026.05.22 | ₩103,300 | ₩114,800 | ₩103,200 | ₩106,700 | +3.29% | 50.1만 |
|---|
| 2026.05.21 | ₩103,600 | ₩108,900 | ₩102,300 | ₩103,000 | -0.58% | 34.5만 |
|---|
| 2026.05.20 | ₩106,600 | ₩106,600 | ₩98,900 | ₩101,200 | -5.07% | 35.5만 |
|---|
| 2026.05.19 | ₩108,500 | ₩112,200 | ₩102,600 | ₩106,600 | -1.75% | 33.2만 |
|---|
| 2026.05.18 | ₩110,000 | ₩113,700 | ₩105,100 | ₩108,400 | -1.45% | 40.2만 |
|---|
| 2026.05.15 | ₩115,600 | ₩116,100 | ₩108,200 | ₩111,600 | -3.46% | 56.5만 |
|---|
| 2026.05.14 | ₩126,300 | ₩127,000 | ₩111,900 | ₩114,300 | -9.50% | 77.6만 |
|---|
| 2026.05.13 | ₩144,900 | ₩145,000 | ₩122,000 | ₩122,800 | -15.25% | 92.1만 |
|---|
| 2026.05.12 | ₩133,400 | ₩149,000 | ₩133,000 | ₩138,800 | +4.05% | 110.1만 |
|---|
| 2026.05.11 | ₩127,900 | ₩135,100 | ₩120,600 | ₩132,900 | +3.91% | 66.9만 |
|---|
| 2026.05.08 | ₩114,900 | ₩138,000 | ₩114,900 | ₩127,800 | +11.23% | 171.3만 |
|---|
| 2026.05.07 | ₩108,400 | ₩123,000 | ₩107,000 | ₩114,600 | +5.72% | 127.6만 |
|---|
| 2026.05.06 | ₩104,600 | ₩108,800 | ₩100,200 | ₩103,600 | -0.96% | 45.9만 |
|---|
| 2026.05.04 | ₩104,000 | ₩108,400 | ₩102,000 | ₩104,800 | +0.77% | 30.9만 |
|---|
| 2026.04.30 | ₩107,000 | ₩107,000 | ₩101,500 | ₩102,000 | -4.67% | 29.5만 |
|---|
| 2026.04.29 | ₩106,700 | ₩109,900 | ₩104,600 | ₩107,400 | +0.66% | 29.3만 |
|---|
| 2026.04.28 | ₩103,000 | ₩109,000 | ₩99,900 | ₩106,700 | +3.59% | 48.9만 |
|---|
| 2026.04.27 | ₩102,000 | ₩105,300 | ₩99,600 | ₩103,000 | +0.98% | 30.8만 |
|---|
| 2026.04.24 | ₩100,300 | ₩103,900 | ₩97,900 | ₩101,000 | +0.70% | 30만 |
|---|
| 2026.04.23 | ₩99,500 | ₩103,200 | ₩97,900 | ₩100,100 | +0.60% | 31.3만 |
|---|
| 2026.04.22 | ₩101,700 | ₩102,500 | ₩97,100 | ₩99,500 | -2.16% | 41.1만 |
|---|
| 2026.04.21 | ₩107,900 | ₩108,200 | ₩100,000 | ₩101,700 | -5.75% | 46.3만 |
|---|
| 2026.04.20 | ₩107,000 | ₩109,600 | ₩105,900 | ₩107,900 | +0.84% | 21.2만 |
|---|
| 2026.04.17 | ₩108,800 | ₩116,700 | ₩106,000 | ₩106,800 | -1.84% | 44.5만 |
|---|
| 2026.04.16 | ₩107,200 | ₩111,800 | ₩104,400 | ₩108,700 | +1.40% | 39.5만 |
|---|
| 2026.04.15 | ₩96,500 | ₩106,500 | ₩96,100 | ₩104,800 | +8.60% | 60.6만 |
|---|
| 2026.04.14 | ₩95,900 | ₩96,600 | ₩92,700 | ₩95,500 | -0.42% | 28.5만 |
|---|
| 2026.04.13 | ₩97,500 | ₩97,600 | ₩89,600 | ₩93,700 | -3.90% | 68.5만 |
|---|
| 2026.04.10 | ₩103,600 | ₩103,600 | ₩98,000 | ₩99,300 | -4.15% | 43.2만 |
|---|
| 2026.04.09 | ₩103,800 | ₩108,100 | ₩100,400 | ₩103,500 | -0.29% | 33.7만 |
|---|
| 2026.04.08 | ₩103,700 | ₩104,700 | ₩98,600 | ₩101,500 | -2.12% | 34만 |
|---|
| 2026.04.07 | ₩99,300 | ₩103,200 | ₩97,000 | ₩98,800 | -0.50% | 33만 |
|---|
| 2026.04.06 | ₩99,600 | ₩100,700 | ₩97,000 | ₩98,700 | -0.90% | 35.2만 |
|---|
| 2026.04.03 | ₩101,100 | ₩103,100 | ₩98,300 | ₩100,200 | -0.89% | 33.1만 |
|---|
| 2026.04.02 | ₩109,300 | ₩113,600 | ₩97,500 | ₩100,100 | -8.42% | 62만 |
|---|
| 2026.04.01 | ₩113,000 | ₩114,600 | ₩105,300 | ₩107,700 | -4.69% | 50.3만 |
|---|
| 2026.03.31 | ₩117,100 | ₩117,100 | ₩105,100 | ₩106,700 | -8.88% | 70.8만 |
|---|
| 2026.03.30 | ₩122,200 | ₩126,800 | ₩113,800 | ₩117,300 | -4.01% | 68.5만 |
|---|
| 2026.03.27 | ₩122,100 | ₩128,400 | ₩116,400 | ₩119,800 | -1.88% | 126.7만 |
|---|
| 2026.03.26 | ₩107,000 | ₩130,700 | ₩102,900 | ₩119,800 | +11.96% | 274.2만 |
|---|
| 2026.03.25 | ₩93,500 | ₩103,200 | ₩93,500 | ₩102,300 | +9.41% | 52.2만 |
|---|
| 2026.03.24 | ₩95,400 | ₩96,000 | ₩90,600 | ₩93,000 | -2.52% | 18.1만 |
|---|
| 2026.03.23 | ₩96,400 | ₩96,500 | ₩90,000 | ₩90,100 | -6.54% | 36.6만 |
|---|
| 2026.03.20 | ₩97,200 | ₩99,600 | ₩96,500 | ₩98,200 | +1.03% | 20.4만 |
|---|
| 2026.03.19 | ₩99,400 | ₩102,500 | ₩96,500 | ₩97,200 | -2.21% | 38.8만 |
|---|
| 2026.03.18 | ₩103,300 | ₩103,500 | ₩99,600 | ₩100,700 | -2.52% | 30.4만 |
|---|
| 2026.03.17 | ₩103,300 | ₩108,000 | ₩100,900 | ₩102,000 | -1.26% | 37만 |
|---|
| 2026.03.16 | ₩103,000 | ₩105,400 | ₩99,600 | ₩103,400 | +0.39% | 27.5만 |
|---|
| 2026.03.13 | ₩97,700 | ₩104,000 | ₩97,700 | ₩103,200 | +5.63% | 31.6만 |
|---|
| 2026.03.12 | ₩97,500 | ₩102,200 | ₩96,200 | ₩101,000 | +3.59% | 24.6만 |
|---|
| 2026.03.11 | ₩103,900 | ₩104,300 | ₩96,300 | ₩98,800 | -4.91% | 55.5만 |
|---|
| 2026.03.10 | ₩110,300 | ₩110,300 | ₩100,700 | ₩101,400 | -8.07% | 56.2만 |
|---|
| 2026.03.09 | ₩113,900 | ₩118,900 | ₩99,100 | ₩103,600 | -9.04% | 100.9만 |
|---|
| 2026.03.06 | ₩103,000 | ₩115,000 | ₩100,900 | ₩113,000 | +9.71% | 96.6만 |
|---|
| 2026.03.05 | ₩99,500 | ₩107,400 | ₩98,500 | ₩102,300 | +2.81% | 63.4만 |
|---|
| 2026.03.04 | ₩100,300 | ₩103,600 | ₩91,000 | ₩91,100 | -9.17% | 71.3만 |
|---|
| 2026.03.03 | ₩104,900 | ₩112,800 | ₩100,000 | ₩105,100 | +0.19% | 68.2만 |
|---|
| 2026.02.27 | ₩105,000 | ₩111,900 | ₩102,000 | ₩107,000 | +1.90% | 59.1만 |
|---|
| 2026.02.26 | ₩94,900 | ₩109,900 | ₩94,400 | ₩105,000 | +10.64% | 100.5만 |
|---|
| 2026.02.25 | ₩96,600 | ₩97,800 | ₩94,500 | ₩95,000 | -1.66% | 29.2만 |
|---|
| 2026.02.24 | ₩96,800 | ₩98,000 | ₩94,200 | ₩96,300 | -0.52% | 26.4만 |
|---|
| 2026.02.23 | ₩90,400 | ₩97,500 | ₩90,100 | ₩96,800 | +7.08% | 54.4만 |
|---|
| 2026.02.20 | ₩92,500 | ₩93,000 | ₩89,950 | ₩90,600 | -2.05% | 22.8만 |
|---|
| 2026.02.19 | ₩90,000 | ₩93,100 | ₩87,400 | ₩92,100 | +2.33% | 33만 |
|---|
| 2026.02.13 | ₩92,900 | ₩93,000 | ₩88,100 | ₩89,500 | -3.66% | 46.3만 |
|---|
| 2026.02.12 | ₩95,300 | ₩98,300 | ₩92,600 | ₩93,300 | -2.10% | 27.5만 |
|---|
| 2026.02.11 | ₩94,500 | ₩97,400 | ₩92,700 | ₩93,500 | -1.06% | 28.7만 |
|---|
| 2026.02.10 | ₩98,100 | ₩99,900 | ₩92,500 | ₩93,500 | -4.69% | 29.7만 |
|---|
| 2026.02.09 | ₩97,500 | ₩100,000 | ₩94,500 | ₩97,900 | +0.41% | 29만 |
|---|
| 2026.02.06 | ₩97,000 | ₩98,700 | ₩91,000 | ₩94,300 | -2.78% | 64.8만 |
|---|
| 2026.02.05 | ₩103,500 | ₩107,500 | ₩95,100 | ₩99,900 | -3.48% | 75.7만 |
|---|
| 2026.02.04 | ₩104,000 | ₩107,800 | ₩98,500 | ₩100,400 | -3.46% | 54.2만 |
|---|
| 2026.02.03 | ₩106,000 | ₩106,800 | ₩97,700 | ₩105,000 | -0.94% | 70.1만 |
|---|
| 2026.02.02 | ₩102,000 | ₩110,900 | ₩101,000 | ₩102,900 | +0.88% | 56.4만 |
|---|
| 2026.01.30 | ₩104,000 | ₩108,700 | ₩101,500 | ₩105,000 | +0.96% | 60.8만 |
|---|
| 2026.01.29 | ₩97,000 | ₩109,300 | ₩96,000 | ₩104,300 | +7.53% | 131.2만 |
|---|
| 2026.01.28 | ₩99,000 | ₩101,100 | ₩91,300 | ₩97,200 | -1.82% | 90.5만 |
|---|
| 2026.01.27 | ₩93,900 | ₩103,200 | ₩93,000 | ₩98,300 | +4.69% | 106.7만 |
|---|
| 2026.01.26 | ₩83,900 | ₩96,100 | ₩83,900 | ₩93,900 | +11.92% | 132.2만 |
|---|
| 2026.01.23 | ₩79,800 | ₩83,500 | ₩77,400 | ₩83,100 | +4.14% | 80.9만 |
|---|
| 2026.01.22 | ₩72,100 | ₩79,000 | ₩71,400 | ₩77,800 | +7.91% | 59.9만 |
|---|
| 2026.01.21 | ₩72,100 | ₩73,500 | ₩69,600 | ₩72,000 | -0.14% | 52.8만 |
|---|
| 2026.01.20 | ₩75,500 | ₩79,150 | ₩74,200 | ₩74,200 | -1.72% | 34.1만 |
|---|
| 2026.01.19 | ₩74,900 | ₩78,600 | ₩74,000 | ₩75,500 | +0.80% | 34.3만 |
|---|
| 2026.01.16 | ₩71,500 | ₩76,900 | ₩69,400 | ₩74,700 | +4.48% | 57.6만 |
|---|
| 2026.01.15 | ₩71,900 | ₩73,800 | ₩71,600 | ₩72,200 | +0.42% | 16.1만 |
|---|
| 2026.01.14 | ₩73,500 | ₩75,400 | ₩71,000 | ₩71,700 | -2.45% | 21.6만 |
|---|
| 2026.01.13 | ₩72,800 | ₩76,000 | ₩72,800 | ₩73,500 | +0.96% | 31.2만 |
|---|
| 2026.01.12 | ₩73,700 | ₩73,900 | ₩71,200 | ₩72,900 | -1.09% | 17만 |
|---|
| 2026.01.09 | ₩72,800 | ₩73,900 | ₩71,500 | ₩73,600 | +1.10% | 17.4만 |
|---|
| 2026.01.08 | ₩70,700 | ₩74,500 | ₩69,900 | ₩72,800 | +2.97% | 33.6만 |
|---|
| 2026.01.07 | ₩69,200 | ₩72,650 | ₩67,500 | ₩70,700 | +2.17% | 41.4만 |
|---|
| 2026.01.06 | ₩71,700 | ₩72,100 | ₩68,600 | ₩69,300 | -3.35% | 52만 |
|---|
| 2026.01.05 | ₩70,800 | ₩73,300 | ₩68,600 | ₩71,900 | +1.55% | 54.5만 |
|---|
| 2026.01.02 | ₩79,600 | ₩79,800 | ₩63,200 | ₩71,500 | -10.18% | 157.5만 |
|---|
| 2025.12.30 | ₩78,200 | ₩80,600 | ₩77,300 | ₩79,600 | +1.79% | 30.8만 |
|---|
| 2025.12.29 | ₩75,300 | ₩78,500 | ₩75,300 | ₩78,500 | +4.25% | 35만 |
|---|
| 2025.12.26 | ₩73,600 | ₩76,000 | ₩71,600 | ₩75,000 | +1.90% | 38만 |
|---|
| 2025.12.24 | ₩75,400 | ₩75,500 | ₩73,200 | ₩73,600 | -2.39% | 24.8만 |
|---|
| 2025.12.23 | ₩75,400 | ₩76,300 | ₩74,100 | ₩75,400 | 0.00% | 18.3만 |
|---|
| 2025.12.22 | ₩75,700 | ₩77,550 | ₩74,200 | ₩75,300 | -0.53% | 33.6만 |
|---|
| 2025.12.19 | ₩74,100 | ₩76,700 | ₩73,900 | ₩74,700 | +0.81% | 33.2만 |
|---|
| 2025.12.18 | ₩70,000 | ₩74,300 | ₩70,000 | ₩73,400 | +4.86% | 29.8만 |
|---|
| 2025.12.17 | ₩77,300 | ₩77,800 | ₩71,500 | ₩72,100 | -6.73% | 90.7만 |
|---|
| 2025.12.16 | ₩81,100 | ₩81,500 | ₩76,900 | ₩77,300 | -4.69% | 46.4만 |
|---|
| 2025.12.15 | ₩81,000 | ₩82,500 | ₩79,900 | ₩80,200 | -0.99% | 28.7만 |
|---|
| 2025.12.12 | ₩82,300 | ₩84,800 | ₩79,900 | ₩81,200 | -1.34% | 45.8만 |
|---|
| 2025.12.11 | ₩84,000 | ₩84,000 | ₩80,400 | ₩81,500 | -2.98% | 33만 |
|---|
| 2025.12.10 | ₩80,700 | ₩83,500 | ₩79,000 | ₩82,600 | +2.35% | 56.5만 |
|---|
| 2025.12.09 | ₩78,700 | ₩81,600 | ₩76,000 | ₩80,900 | +2.80% | 59.5만 |
|---|
| 2025.12.08 | ₩80,200 | ₩81,800 | ₩75,700 | ₩77,300 | -3.62% | 66.9만 |
|---|
| 2025.12.05 | ₩82,100 | ₩82,600 | ₩76,400 | ₩80,000 | -2.56% | 99만 |
|---|
| 2025.12.04 | ₩83,000 | ₩84,100 | ₩80,600 | ₩82,100 | -1.08% | 53.3만 |
|---|
| 2025.12.03 | ₩83,300 | ₩85,300 | ₩80,000 | ₩82,800 | -0.60% | 64.8만 |
|---|
| 2025.12.02 | ₩85,500 | ₩87,000 | ₩81,000 | ₩83,300 | -2.57% | 101.9만 |
|---|
| 2025.12.01 | ₩85,400 | ₩88,700 | ₩82,000 | ₩87,300 | +2.22% | 91.9만 |
|---|
| 2025.11.28 | ₩70,000 | ₩88,400 | ₩70,000 | ₩85,400 | +22.00% | 337.4만 |
|---|
| 2025.11.27 | ₩69,000 | ₩69,900 | ₩67,300 | ₩68,900 | -0.14% | 43.7만 |
|---|
| 2025.11.26 | ₩62,800 | ₩70,000 | ₩61,200 | ₩68,600 | +9.24% | 110.6만 |
|---|
| 2025.11.25 | ₩64,000 | ₩66,700 | ₩62,300 | ₩62,800 | -1.88% | 79.7만 |
|---|
| 2025.11.24 | ₩65,900 | ₩68,000 | ₩62,500 | ₩64,400 | -2.28% | 100.9만 |
|---|
| 2025.11.21 | ₩56,400 | ₩65,700 | ₩55,000 | ₩65,000 | +15.25% | 238.1만 |
|---|
| 2025.11.20 | ₩54,100 | ₩58,600 | ₩53,300 | ₩58,300 | +7.76% | 68.8만 |
|---|
| 2025.11.19 | ₩56,700 | ₩57,300 | ₩53,000 | ₩53,800 | -5.11% | 52.8만 |
|---|
| 2025.11.18 | ₩56,900 | ₩58,900 | ₩54,800 | ₩56,800 | -0.18% | 82.5만 |
|---|
| 2025.11.17 | ₩54,900 | ₩58,600 | ₩52,500 | ₩56,900 | +3.64% | 96.2만 |
|---|
| 2025.11.14 | ₩50,700 | ₩54,500 | ₩50,300 | ₩53,800 | +6.11% | 78.1만 |
|---|
| 2025.11.13 | ₩52,000 | ₩54,900 | ₩51,000 | ₩51,500 | -0.96% | 83.9만 |
|---|
| 2025.11.12 | ₩49,650 | ₩53,700 | ₩48,800 | ₩51,200 | +3.12% | 128.2만 |
|---|
| 2025.11.11 | ₩47,550 | ₩49,250 | ₩46,800 | ₩47,600 | +0.11% | 32.3만 |
|---|
| 2025.11.10 | ₩44,900 | ₩49,650 | ₩44,900 | ₩47,550 | +5.90% | 84.9만 |
|---|
| 2025.11.07 | ₩45,250 | ₩46,550 | ₩43,600 | ₩44,250 | -2.21% | 31만 |
|---|
| 2025.11.06 | ₩45,850 | ₩47,600 | ₩45,500 | ₩46,100 | +0.55% | 34.3만 |
|---|
| 2025.11.05 | ₩48,000 | ₩48,300 | ₩44,900 | ₩45,600 | -5.00% | 48만 |
|---|
| 2025.11.04 | ₩44,950 | ₩49,750 | ₩44,550 | ₩47,750 | +6.23% | 78.6만 |
|---|
| 2025.11.03 | ₩44,900 | ₩45,750 | ₩43,600 | ₩44,850 | -0.11% | 34.5만 |
|---|
| 2025.10.31 | ₩44,200 | ₩45,500 | ₩43,200 | ₩44,800 | +1.36% | 23.7만 |
|---|
| 2025.10.30 | ₩44,200 | ₩44,600 | ₩43,000 | ₩43,850 | -0.79% | 26.4만 |
|---|
| 2025.10.29 | ₩46,000 | ₩46,150 | ₩43,800 | ₩44,100 | -4.13% | 32.1만 |
|---|
| 2025.10.28 | ₩47,550 | ₩47,550 | ₩45,000 | ₩45,500 | -4.31% | 27.6만 |
|---|
| 2025.10.27 | ₩43,750 | ₩47,300 | ₩43,050 | ₩47,150 | +7.77% | 51.8만 |
|---|
| 2025.10.24 | ₩43,950 | ₩44,000 | ₩42,800 | ₩43,750 | -0.46% | 15.4만 |
|---|
| 2025.10.23 | ₩44,750 | ₩45,100 | ₩43,250 | ₩43,500 | -2.79% | 18.2만 |
|---|
| 2025.10.22 | ₩44,500 | ₩45,450 | ₩43,900 | ₩44,750 | +0.56% | 15.4만 |
|---|
| 2025.10.21 | ₩45,000 | ₩45,000 | ₩43,500 | ₩44,450 | -1.22% | 23.2만 |
|---|
| 2025.10.20 | ₩43,900 | ₩45,250 | ₩42,600 | ₩45,000 | +2.51% | 19.4만 |
|---|
| 2025.10.17 | ₩44,050 | ₩45,400 | ₩43,800 | ₩43,850 | -0.45% | 23.6만 |
|---|
| 2025.10.16 | ₩44,300 | ₩44,500 | ₩42,600 | ₩43,600 | -1.58% | 32.9만 |
|---|
| 2025.10.15 | ₩44,700 | ₩45,400 | ₩44,150 | ₩44,300 | -0.89% | 14.8만 |
|---|
| 2025.10.14 | ₩44,600 | ₩45,200 | ₩43,500 | ₩44,700 | +0.22% | 23.3만 |
|---|
| 2025.10.13 | ₩44,000 | ₩47,000 | ₩44,000 | ₩44,600 | +1.36% | 24.3만 |
|---|
| 2025.10.10 | ₩46,650 | ₩46,650 | ₩44,500 | ₩45,000 | -3.54% | 33.3만 |
|---|