시장 데이터를 불러오는 중
전체 종목
차이나 파마 홀딩스 과거 주가
China Pharma Holdings, Inc. Common Stock · CPHI · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Pharma Holdings, Inc. Common Stock · CPHI · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,234 | ₩1,462 | ₩1,073 | ₩1,167 | -5.43% | 217.9만 |
| 2026.10.08 | ₩1,033 | ₩1,596 | ₩992 | ₩1,287 | +24.68% | 2004.3만 |
| 2026.10.07 | ₩912 | ₩1,716 | ₩858 | ₩1,140 | +25.00% | 6751만 |
| 2026.10.06 | ₩858 | ₩898 | ₩858 | ₩858 | 0.00% | 13만 |
| 2026.10.05 | ₩858 | ₩912 | ₩858 | ₩872 | +1.56% | 11.8만 |
| 2026.10.02 | ₩858 | ₩885 | ₩858 | ₩885 | +3.13% | 11.9만 |
| 2026.10.01 | ₩885 | ₩885 | ₩845 | ₩872 | -1.52% | 10.1만 |
| 2026.09.30 | ₩885 | ₩885 | ₩858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩885 |
| 0.00% |
| 7.9만 |
| 2026.09.29 | ₩952 | ₩952 | ₩818 | ₩872 | -8.45% | 20만 |
|---|
| 2026.09.28 | ₩992 | ₩1,019 | ₩952 | ₩966 | -2.70% | 13.8만 |
|---|
| 2026.09.25 | ₩966 | ₩1,261 | ₩952 | ₩1,006 | +4.17% | 227.2만 |
|---|
| 2026.09.24 | ₩966 | ₩1,033 | ₩939 | ₩992 | +2.78% | 30.2만 |
|---|
| 2026.09.23 | ₩898 | ₩979 | ₩885 | ₩966 | +7.46% | 22만 |
|---|
| 2026.09.22 | ₩939 | ₩966 | ₩872 | ₩898 | -4.29% | 16.2만 |
|---|
| 2026.09.21 | ₩925 | ₩979 | ₩912 | ₩912 | -1.45% | 8만 |
|---|
| 2026.09.18 | ₩979 | ₩992 | ₩952 | ₩952 | -2.74% | 14.3만 |
|---|
| 2026.09.17 | ₩966 | ₩979 | ₩952 | ₩952 | -1.39% | 7.3만 |
|---|
| 2026.09.16 | ₩966 | ₩992 | ₩939 | ₩979 | +1.39% | 9.2만 |
|---|
| 2026.09.15 | ₩1,006 | ₩1,019 | ₩966 | ₩979 | -2.67% | 8.3만 |
|---|
| 2026.09.14 | ₩1,046 | ₩1,046 | ₩1,019 | ₩1,046 | 0.00% | 6.9만 |
|---|
| 2026.09.11 | ₩1,033 | ₩1,046 | ₩1,019 | ₩1,019 | -1.30% | 5.9만 |
|---|
| 2026.09.10 | ₩1,100 | ₩1,100 | ₩1,019 | ₩1,019 | -7.32% | 10.3만 |
|---|
| 2026.09.09 | ₩1,100 | ₩1,140 | ₩1,033 | ₩1,046 | -4.88% | 8.1만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,140 | ₩1,100 | ₩1,126 | 0.00% | 11.7만 |
|---|
| 2026.09.04 | ₩1,126 | ₩1,140 | ₩1,100 | ₩1,100 | -2.38% | 7.7만 |
|---|
| 2026.09.03 | ₩1,126 | ₩1,153 | ₩1,126 | ₩1,126 | 0.00% | 5.7만 |
|---|
| 2026.09.02 | ₩1,153 | ₩1,153 | ₩1,113 | ₩1,140 | -1.16% | 11.2만 |
|---|
| 2026.09.01 | ₩1,180 | ₩1,207 | ₩1,180 | ₩1,193 | +1.14% | 18.2만 |
|---|
| 2026.08.31 | ₩1,234 | ₩1,287 | ₩1,167 | ₩1,193 | -3.26% | 40.3만 |
|---|
| 2026.08.28 | ₩1,234 | ₩1,234 | ₩1,193 | ₩1,207 | -2.17% | 12.2만 |
|---|
| 2026.08.27 | ₩1,220 | ₩1,287 | ₩1,193 | ₩1,193 | -2.20% | 14.5만 |
|---|
| 2026.08.26 | ₩1,180 | ₩1,341 | ₩1,180 | ₩1,207 | +2.27% | 51.5만 |
|---|
| 2026.08.25 | ₩1,287 | ₩1,287 | ₩1,153 | ₩1,167 | -9.37% | 23.8만 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,341 | ₩1,234 | ₩1,274 | -5.00% | 21.3만 |
|---|
| 2026.08.21 | ₩1,381 | ₩1,408 | ₩1,287 | ₩1,314 | -4.85% | 30.1만 |
|---|
| 2026.08.20 | ₩1,408 | ₩1,435 | ₩1,354 | ₩1,421 | +0.95% | 22.4만 |
|---|
| 2026.08.19 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,448 | +0.93% | 22.9만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,448 | +0.93% | 28.9만 |
|---|
| 2026.08.17 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,448 | +0.93% | 39.7만 |
|---|
| 2026.08.14 | ₩1,395 | ₩1,542 | ₩1,395 | ₩1,515 | +8.65% | 75.9만 |
|---|
| 2026.08.13 | ₩1,435 | ₩1,649 | ₩1,421 | ₩1,462 | +1.87% | 1313.7만 |
|---|
| 2026.08.12 | ₩1,502 | ₩1,582 | ₩1,488 | ₩1,542 | +2.68% | 33.6만 |
|---|
| 2026.08.11 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,515 | +0.89% | 17만 |
|---|
| 2026.08.10 | ₩1,515 | ₩1,542 | ₩1,462 | ₩1,502 | -0.88% | 18.4만 |
|---|
| 2026.08.07 | ₩1,582 | ₩1,582 | ₩1,488 | ₩1,515 | -4.24% | 35.3만 |
|---|
| 2026.08.06 | ₩1,556 | ₩1,663 | ₩1,542 | ₩1,623 | +4.31% | 41.6만 |
|---|
| 2026.08.05 | ₩1,569 | ₩1,891 | ₩1,529 | ₩1,690 | +7.69% | 227.6만 |
|---|
| 2026.08.04 | ₩1,515 | ₩1,596 | ₩1,502 | ₩1,582 | +4.42% | 33만 |
|---|
| 2026.08.03 | ₩1,529 | ₩1,636 | ₩1,502 | ₩1,529 | 0.00% | 56.2만 |
|---|
| 2026.07.31 | ₩1,676 | ₩1,716 | ₩1,448 | ₩1,488 | -11.20% | 60.9만 |
|---|
| 2026.07.30 | ₩1,556 | ₩1,810 | ₩1,515 | ₩1,743 | +12.07% | 94.4만 |
|---|
| 2026.07.29 | ₩1,676 | ₩1,703 | ₩1,502 | ₩1,609 | -4.00% | 42.7만 |
|---|
| 2026.07.28 | ₩1,596 | ₩1,810 | ₩1,448 | ₩1,743 | +9.24% | 99.9만 |
|---|
| 2026.07.27 | ₩1,891 | ₩1,904 | ₩1,569 | ₩1,649 | -12.77% | 120만 |
|---|
| 2026.07.24 | ₩2,387 | ₩2,414 | ₩2,025 | ₩2,038 | -14.61% | 370.4만 |
|---|
| 2026.07.23 | ₩2,320 | ₩3,084 | ₩2,266 | ₩2,481 | +6.94% | 1052.2만 |
|---|
| 2026.07.22 | ₩3,875 | ₩3,875 | ₩2,186 | ₩2,293 | -40.83% | 1541.8만 |
|---|
| 2026.07.21 | ₩1,153 | ₩25,733 | ₩1,086 | ₩10,862 | +841.86% | 9361.5만 |
|---|
| 2026.07.20 | ₩1,421 | ₩1,636 | ₩1,220 | ₩1,220 | -14.15% | 109.6만 |
|---|
| 2026.07.17 | ₩1,582 | ₩1,904 | ₩1,381 | ₩1,475 | -6.78% | 271.9만 |
|---|
| 2026.07.16 | ₩1,368 | ₩1,904 | ₩1,207 | ₩1,649 | +20.59% | 861.9만 |
|---|
| 2026.07.15 | ₩805 | ₩2,146 | ₩764 | ₩1,475 | +83.33% | 8164.2만 |
|---|
| 2026.07.14 | ₩751 | ₩872 | ₩751 | ₩818 | +8.93% | 29.8만 |
|---|
| 2026.07.13 | ₩778 | ₩1,059 | ₩764 | ₩845 | +8.62% | 479.2만 |
|---|
| 2026.07.10 | ₩952 | ₩1,354 | ₩724 | ₩764 | -19.72% | 3102.1만 |
|---|
| 2026.07.09 | ₩858 | ₩858 | ₩858 | ₩858 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩952 | ₩952 | ₩858 | ₩912 | -4.23% | 5.1만 |
|---|
| 2026.07.07 | ₩885 | ₩979 | ₩845 | ₩885 | 0.00% | 5.8만 |
|---|
| 2026.07.06 | ₩912 | ₩1,073 | ₩912 | ₩912 | 0.00% | 12.7만 |
|---|
| 2026.07.02 | ₩885 | ₩966 | ₩845 | ₩966 | +9.09% | 12만 |
|---|
| 2026.07.01 | ₩885 | ₩912 | ₩845 | ₩912 | +3.03% | 16.3만 |
|---|
| 2026.06.30 | ₩872 | ₩912 | ₩805 | ₩885 | +1.54% | 5.4만 |
|---|
| 2026.06.29 | ₩805 | ₩872 | ₩805 | ₩845 | +5.00% | 3.5만 |
|---|
| 2026.06.26 | ₩831 | ₩858 | ₩818 | ₩818 | -1.61% | 1.5만 |
|---|
| 2026.06.25 | ₩966 | ₩966 | ₩831 | ₩831 | -13.89% | 4.6만 |
|---|
| 2026.06.24 | ₩898 | ₩1,059 | ₩845 | ₩858 | -4.48% | 5만 |
|---|
| 2026.06.23 | ₩979 | ₩1,033 | ₩939 | ₩939 | -4.11% | 6만 |
|---|
| 2026.06.22 | ₩1,033 | ₩1,126 | ₩979 | ₩979 | -5.19% | 5.7만 |
|---|
| 2026.06.18 | ₩1,153 | ₩1,153 | ₩992 | ₩1,033 | -10.47% | 3.3만 |
|---|
| 2026.06.17 | ₩1,073 | ₩1,167 | ₩1,046 | ₩1,126 | +5.00% | 3.7만 |
|---|
| 2026.06.16 | ₩992 | ₩1,100 | ₩992 | ₩1,046 | +5.41% | 3.6만 |
|---|
| 2026.06.15 | ₩966 | ₩1,113 | ₩966 | ₩1,019 | +5.56% | 5.9만 |
|---|
| 2026.06.12 | ₩992 | ₩1,019 | ₩952 | ₩952 | -4.05% | 2.5만 |
|---|
| 2026.06.11 | ₩979 | ₩1,207 | ₩979 | ₩1,033 | +5.48% | 4.9만 |
|---|
| 2026.06.10 | ₩992 | ₩1,059 | ₩992 | ₩1,033 | +4.05% | 5.7만 |
|---|
| 2026.06.09 | ₩992 | ₩1,140 | ₩952 | ₩966 | -2.70% | 16.8만 |
|---|
| 2026.06.08 | ₩966 | ₩966 | ₩952 | ₩952 | -1.39% | 2.7만 |
|---|
| 2026.06.05 | ₩1,086 | ₩1,113 | ₩952 | ₩966 | -11.11% | 7.7만 |
|---|
| 2026.06.04 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,100 | -6.82% | 3.2만 |
|---|
| 2026.06.03 | ₩1,100 | ₩1,180 | ₩1,046 | ₩1,180 | +7.32% | 4.6만 |
|---|
| 2026.06.02 | ₩1,046 | ₩1,153 | ₩1,046 | ₩1,153 | +10.26% | 3.6만 |
|---|
| 2026.06.01 | ₩1,019 | ₩1,100 | ₩1,019 | ₩1,033 | +1.32% | 4.4만 |
|---|
| 2026.05.29 | ₩1,006 | ₩1,086 | ₩1,006 | ₩1,059 | +5.33% | 3.4만 |
|---|
| 2026.05.28 | ₩1,006 | ₩1,100 | ₩1,006 | ₩1,019 | +1.33% | 2.3만 |
|---|
| 2026.05.27 | ₩1,059 | ₩1,059 | ₩1,006 | ₩1,006 | -5.06% | 4.4만 |
|---|
| 2026.05.26 | ₩1,059 | ₩1,073 | ₩1,019 | ₩1,019 | -3.80% | 3.2만 |
|---|
| 2026.05.22 | ₩912 | ₩1,046 | ₩898 | ₩1,019 | +11.76% | 3.3만 |
|---|
| 2026.05.21 | ₩966 | ₩1,033 | ₩872 | ₩1,019 | +5.56% | 3.9만 |
|---|
| 2026.05.20 | ₩898 | ₩1,033 | ₩845 | ₩952 | +5.97% | 5.9만 |
|---|
| 2026.05.19 | ₩845 | ₩1,019 | ₩845 | ₩966 | +14.29% | 11만 |
|---|
| 2026.05.18 | ₩1,167 | ₩1,368 | ₩805 | ₩992 | -14.94% | 101.3만 |
|---|
| 2026.05.15 | ₩1,328 | ₩1,636 | ₩1,328 | ₩1,395 | +5.05% | 14.4만 |
|---|
| 2026.05.14 | ₩1,180 | ₩1,958 | ₩1,153 | ₩1,663 | +40.91% | 96.3만 |
|---|
| 2026.05.13 | ₩1,207 | ₩1,582 | ₩1,073 | ₩1,341 | +11.11% | 86.3만 |
|---|
| 2026.05.12 | ₩536 | ₩1,274 | ₩510 | ₩1,193 | +122.50% | 1277.4만 |
|---|
| 2026.05.11 | ₩751 | ₩751 | ₩697 | ₩711 | -5.36% | 9.9천 |
|---|
| 2026.05.08 | ₩764 | ₩764 | ₩697 | ₩711 | -7.02% | 6.6천 |
|---|
| 2026.05.07 | ₩697 | ₩738 | ₩697 | ₩711 | +1.92% | 2.1만 |
|---|
| 2026.05.06 | ₩751 | ₩751 | ₩697 | ₩711 | -5.36% | 2만 |
|---|
| 2026.05.05 | ₩697 | ₩764 | ₩697 | ₩738 | +5.77% | 1.5만 |
|---|
| 2026.05.04 | ₩670 | ₩751 | ₩670 | ₩697 | +4.00% | 1.8만 |
|---|
| 2026.05.01 | ₩670 | ₩764 | ₩670 | ₩711 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩724 | ₩738 | ₩724 | ₩724 | 0.00% | 1.2만 |
|---|
| 2026.04.29 | ₩684 | ₩778 | ₩684 | ₩738 | +7.84% | 7.9천 |
|---|
| 2026.04.28 | ₩738 | ₩751 | ₩738 | ₩751 | +1.82% | 3.1천 |
|---|
| 2026.04.27 | ₩764 | ₩791 | ₩684 | ₩791 | +3.51% | 3.2만 |
|---|
| 2026.04.24 | ₩751 | ₩845 | ₩751 | ₩845 | +12.50% | 3.2만 |
|---|
| 2026.04.23 | ₩858 | ₩858 | ₩791 | ₩791 | -7.81% | 2.3만 |
|---|
| 2026.04.22 | ₩885 | ₩885 | ₩845 | ₩872 | -1.52% | 8.8천 |
|---|
| 2026.04.21 | ₩912 | ₩912 | ₩885 | ₩885 | -2.94% | 2.5만 |
|---|
| 2026.04.20 | ₩885 | ₩898 | ₩885 | ₩898 | +1.52% | 6.1천 |
|---|
| 2026.04.17 | ₩966 | ₩966 | ₩845 | ₩898 | -6.94% | 11.1만 |
|---|
| 2026.04.16 | ₩885 | ₩898 | ₩858 | ₩885 | 0.00% | 5.8만 |
|---|
| 2026.04.15 | ₩872 | ₩872 | ₩791 | ₩872 | 0.00% | 9.3천 |
|---|
| 2026.04.14 | ₩791 | ₩858 | ₩791 | ₩831 | +5.08% | 2.4만 |
|---|
| 2026.04.13 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩872 | ₩872 | ₩845 | ₩872 | 0.00% | 6.1천 |
|---|
| 2026.04.09 | ₩711 | ₩885 | ₩711 | ₩885 | +24.53% | 1.3만 |
|---|
| 2026.04.08 | ₩858 | ₩858 | ₩791 | ₩831 | -3.12% | 3.6만 |
|---|
| 2026.04.07 | ₩831 | ₩858 | ₩818 | ₩858 | +3.23% | 4.2만 |
|---|
| 2026.04.06 | ₩885 | ₩885 | ₩818 | ₩818 | -7.58% | 2.9만 |
|---|
| 2026.04.02 | ₩858 | ₩912 | ₩805 | ₩845 | -1.56% | 2.7만 |
|---|
| 2026.04.01 | ₩818 | ₩858 | ₩805 | ₩858 | +4.92% | 3.2만 |
|---|
| 2026.03.31 | ₩805 | ₩818 | ₩738 | ₩818 | +1.67% | 1.9만 |
|---|
| 2026.03.30 | ₩858 | ₩858 | ₩778 | ₩818 | -4.69% | 4.5만 |
|---|
| 2026.03.27 | ₩805 | ₩858 | ₩805 | ₩858 | +6.67% | 1.7만 |
|---|
| 2026.03.26 | ₩831 | ₩858 | ₩791 | ₩845 | +1.61% | 2.9만 |
|---|
| 2026.03.25 | ₩831 | ₩858 | ₩805 | ₩858 | +3.23% | 2.6만 |
|---|
| 2026.03.24 | ₩845 | ₩845 | ₩738 | ₩791 | -6.35% | 9.2만 |
|---|
| 2026.03.23 | ₩751 | ₩845 | ₩711 | ₩845 | +12.50% | 6.3만 |
|---|
| 2026.03.20 | ₩805 | ₩805 | ₩711 | ₩724 | -10.00% | 9.9천 |
|---|
| 2026.03.19 | ₩724 | ₩845 | ₩724 | ₩738 | +1.85% | 2.3만 |
|---|
| 2026.03.18 | ₩764 | ₩831 | ₩751 | ₩778 | +1.75% | 2.1만 |
|---|
| 2026.03.17 | ₩831 | ₩858 | ₩778 | ₩818 | -1.61% | 2.6만 |
|---|
| 2026.03.16 | ₩858 | ₩858 | ₩831 | ₩831 | -3.12% | 3.5만 |
|---|
| 2026.03.13 | ₩831 | ₩831 | ₩751 | ₩805 | -3.23% | 2.5만 |
|---|
| 2026.03.12 | ₩872 | ₩872 | ₩845 | ₩845 | -3.08% | 1만 |
|---|
| 2026.03.11 | ₩831 | ₩831 | ₩831 | ₩831 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩805 | ₩831 | ₩738 | ₩831 | +3.33% | 3.5만 |
|---|
| 2026.03.09 | ₩724 | ₩805 | ₩670 | ₩805 | +11.11% | 1.6만 |
|---|
| 2026.03.06 | ₩751 | ₩764 | ₩751 | ₩751 | 0.00% | 1.4만 |
|---|
| 2026.03.05 | ₩778 | ₩805 | ₩724 | ₩791 | +1.72% | 1.9만 |
|---|
| 2026.03.04 | ₩764 | ₩805 | ₩738 | ₩778 | +1.75% | 1.5만 |
|---|
| 2026.03.03 | ₩751 | ₩751 | ₩697 | ₩738 | -1.79% | 1.5만 |
|---|
| 2026.03.02 | ₩711 | ₩805 | ₩697 | ₩751 | +5.66% | 3.8만 |
|---|
| 2026.02.27 | ₩778 | ₩778 | ₩738 | ₩764 | -1.72% | 1.4만 |
|---|
| 2026.02.26 | ₩751 | ₩805 | ₩751 | ₩764 | +1.79% | 2.2만 |
|---|
| 2026.02.25 | ₩805 | ₩805 | ₩751 | ₩751 | -6.67% | 3만 |
|---|
| 2026.02.24 | ₩778 | ₩818 | ₩778 | ₩818 | +5.17% | 2.1천 |
|---|
| 2026.02.23 | ₩805 | ₩831 | ₩805 | ₩831 | +3.33% | 7.7천 |
|---|
| 2026.02.20 | ₩845 | ₩925 | ₩805 | ₩818 | -3.17% | 1.7만 |
|---|
| 2026.02.19 | ₩885 | ₩925 | ₩845 | ₩845 | -4.55% | 3.8만 |
|---|
| 2026.02.18 | ₩872 | ₩885 | ₩845 | ₩872 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩872 | ₩979 | ₩818 | ₩845 | -3.08% | 1.1만 |
|---|
| 2026.02.13 | ₩845 | ₩912 | ₩805 | ₩845 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩845 | ₩939 | ₩845 | ₩845 | 0.00% | 1.9만 |
|---|
| 2026.02.11 | ₩898 | ₩1,006 | ₩845 | ₩845 | -5.97% | 3.6만 |
|---|
| 2026.02.10 | ₩925 | ₩925 | ₩885 | ₩885 | -4.35% | 2.6만 |
|---|
| 2026.02.09 | ₩925 | ₩992 | ₩885 | ₩925 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩912 | ₩939 | ₩885 | ₩925 | +1.47% | 2.4만 |
|---|
| 2026.02.05 | ₩952 | ₩966 | ₩818 | ₩845 | -11.27% | 9.1만 |
|---|
| 2026.02.04 | ₩1,126 | ₩1,140 | ₩939 | ₩979 | -13.10% | 9.1만 |
|---|
| 2026.02.03 | ₩1,234 | ₩1,743 | ₩1,100 | ₩1,220 | -1.09% | 107.1만 |
|---|
| 2026.02.02 | ₩1,502 | ₩1,529 | ₩1,073 | ₩1,207 | -19.64% | 10.2만 |
|---|
| 2026.01.30 | ₩1,623 | ₩1,703 | ₩1,421 | ₩1,515 | -6.61% | 3.7만 |
|---|
| 2026.01.29 | ₩1,690 | ₩1,703 | ₩1,623 | ₩1,623 | -3.97% | 6.1천 |
|---|
| 2026.01.28 | ₩1,730 | ₩1,730 | ₩1,623 | ₩1,703 | -1.55% | 3.5천 |
|---|
| 2026.01.27 | ₩1,918 | ₩1,918 | ₩1,623 | ₩1,743 | -9.09% | 1.4만 |
|---|
| 2026.01.26 | ₩1,676 | ₩1,730 | ₩1,676 | ₩1,716 | +2.40% | 4.6천 |
|---|
| 2026.01.23 | ₩1,703 | ₩1,703 | ₩1,663 | ₩1,663 | -2.36% | 6.2천 |
|---|
| 2026.01.22 | ₩1,676 | ₩1,703 | ₩1,649 | ₩1,690 | +0.80% | 3.3천 |
|---|
| 2026.01.21 | ₩1,770 | ₩1,770 | ₩1,596 | ₩1,649 | -6.82% | 1.2만 |
|---|
| 2026.01.20 | ₩1,542 | ₩1,703 | ₩1,542 | ₩1,649 | +6.96% | 7.1천 |
|---|
| 2026.01.16 | ₩1,703 | ₩1,770 | ₩1,649 | ₩1,676 | -1.57% | 7.7천 |
|---|
| 2026.01.15 | ₩1,730 | ₩1,730 | ₩1,676 | ₩1,703 | -1.55% | 1.2만 |
|---|
| 2026.01.14 | ₩1,784 | ₩1,810 | ₩1,676 | ₩1,676 | -6.02% | 2.3만 |
|---|
| 2026.01.13 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,797 | +1.52% | 8.9천 |
|---|
| 2026.01.12 | ₩1,904 | ₩1,904 | ₩1,743 | ₩1,743 | -8.45% | 1.9만 |
|---|
| 2026.01.09 | ₩1,797 | ₩1,810 | ₩1,676 | ₩1,757 | -2.24% | 2.9만 |
|---|
| 2026.01.08 | ₩1,851 | ₩2,320 | ₩1,703 | ₩1,824 | -1.45% | 52.5만 |
|---|
| 2026.01.07 | ₩1,810 | ₩1,877 | ₩1,757 | ₩1,810 | 0.00% | 8.4천 |
|---|
| 2026.01.06 | ₩1,676 | ₩1,730 | ₩1,676 | ₩1,730 | +3.20% | 1.5만 |
|---|
| 2026.01.05 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,676 | +2.46% | 7.4천 |
|---|
| 2026.01.02 | ₩1,649 | ₩1,649 | ₩1,596 | ₩1,623 | -1.63% | 1.2만 |
|---|
| 2025.12.31 | ₩1,663 | ₩1,663 | ₩1,623 | ₩1,623 | -2.42% | 3.7천 |
|---|
| 2025.12.30 | ₩1,690 | ₩1,810 | ₩1,676 | ₩1,784 | +5.56% | 1.1만 |
|---|
| 2025.12.29 | ₩1,623 | ₩1,730 | ₩1,623 | ₩1,663 | +2.48% | 6.2천 |
|---|
| 2025.12.26 | ₩1,636 | ₩1,743 | ₩1,582 | ₩1,730 | +5.74% | 2.8만 |
|---|
| 2025.12.24 | ₩1,810 | ₩1,810 | ₩1,743 | ₩1,757 | -2.96% | 1.3만 |
|---|
| 2025.12.23 | ₩1,864 | ₩1,877 | ₩1,743 | ₩1,770 | -5.04% | 2.2만 |
|---|
| 2025.12.22 | ₩1,931 | ₩1,998 | ₩1,810 | ₩1,851 | -4.17% | 3.3만 |
|---|
| 2025.12.19 | ₩1,837 | ₩1,918 | ₩1,837 | ₩1,891 | +2.92% | 8.2천 |
|---|
| 2025.12.18 | ₩1,877 | ₩1,931 | ₩1,864 | ₩1,931 | +2.86% | 4.3천 |
|---|
| 2025.12.17 | ₩1,944 | ₩1,944 | ₩1,810 | ₩1,810 | -6.90% | 3.1만 |
|---|
| 2025.12.16 | ₩1,971 | ₩1,998 | ₩1,877 | ₩1,931 | -2.04% | 3.3만 |
|---|
| 2025.12.15 | ₩1,985 | ₩2,132 | ₩1,944 | ₩2,052 | +3.38% | 4.7만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,521 | ₩1,891 | ₩2,079 | +2.65% | 43.7만 |
|---|
| 2025.12.11 | ₩2,159 | ₩2,186 | ₩1,985 | ₩2,011 | -6.83% | 4.2만 |
|---|
| 2025.12.10 | ₩2,347 | ₩2,347 | ₩2,226 | ₩2,239 | -4.57% | 24.2만 |
|---|
| 2025.12.09 | ₩2,320 | ₩2,400 | ₩2,266 | ₩2,347 | +1.16% | 7.6천 |
|---|
| 2025.12.08 | ₩2,226 | ₩2,481 | ₩2,213 | ₩2,333 | +4.82% | 1.4만 |
|---|
| 2025.12.05 | ₩2,213 | ₩2,280 | ₩2,186 | ₩2,280 | +3.03% | 1.2만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,320 | ₩2,186 | ₩2,226 | -4.05% | 1.5만 |
|---|
| 2025.12.03 | ₩2,266 | ₩2,414 | ₩2,266 | ₩2,414 | +6.51% | 2.5천 |
|---|
| 2025.12.02 | ₩2,333 | ₩2,521 | ₩2,320 | ₩2,467 | +5.75% | 4.8만 |
|---|
| 2025.12.01 | ₩2,374 | ₩2,374 | ₩2,266 | ₩2,333 | -1.69% | 1.9만 |
|---|
| 2025.11.28 | ₩1,944 | ₩2,186 | ₩1,944 | ₩2,146 | +10.34% | 1.4만 |
|---|
| 2025.11.26 | ₩2,226 | ₩2,226 | ₩2,159 | ₩2,186 | -1.81% | 1만 |
|---|
| 2025.11.25 | ₩2,119 | ₩2,213 | ₩2,105 | ₩2,213 | +4.43% | 1.1만 |
|---|
| 2025.11.24 | ₩2,172 | ₩2,172 | ₩2,092 | ₩2,132 | -1.85% | 8.7천 |
|---|
| 2025.11.21 | ₩2,105 | ₩2,159 | ₩2,092 | ₩2,146 | +1.91% | 1.8만 |
|---|
| 2025.11.20 | ₩1,998 | ₩2,159 | ₩1,998 | ₩2,092 | +4.70% | 1.9만 |
|---|
| 2025.11.19 | ₩1,944 | ₩2,132 | ₩1,944 | ₩2,065 | +6.21% | 6.7천 |
|---|
| 2025.11.18 | ₩1,958 | ₩2,038 | ₩1,944 | ₩2,038 | +4.11% | 6.4천 |
|---|
| 2025.11.17 | ₩1,998 | ₩2,011 | ₩1,944 | ₩2,011 | +0.67% | 8.3천 |
|---|
| 2025.11.14 | ₩2,025 | ₩2,038 | ₩1,998 | ₩1,998 | -1.32% | 9.3천 |
|---|
| 2025.11.13 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,038 | -3.80% | 2.5천 |
|---|
| 2025.11.12 | ₩2,092 | ₩2,105 | ₩2,092 | ₩2,092 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩2,132 | ₩2,132 | ₩2,105 | ₩2,105 | -1.26% | 6.2천 |
|---|
| 2025.11.10 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,052 | -6.71% | 8.9천 |
|---|
| 2025.11.07 | ₩2,092 | ₩2,226 | ₩2,025 | ₩2,079 | -0.64% | 1.1만 |
|---|
| 2025.11.06 | ₩2,011 | ₩2,159 | ₩1,998 | ₩2,159 | +7.33% | 1.1만 |
|---|
| 2025.11.05 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,011 | +2.74% | 1만 |
|---|
| 2025.11.04 | ₩2,119 | ₩2,146 | ₩2,052 | ₩2,079 | -1.90% | 1.7만 |
|---|
| 2025.11.03 | ₩2,186 | ₩2,199 | ₩2,132 | ₩2,186 | 0.00% | 1.4만 |
|---|
| 2025.10.31 | ₩2,239 | ₩2,266 | ₩2,199 | ₩2,199 | -1.80% | 7.6천 |
|---|
| 2025.10.30 | ₩2,320 | ₩2,347 | ₩2,239 | ₩2,320 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩2,347 | ₩2,387 | ₩2,266 | ₩2,387 | +1.71% | 3.9천 |
|---|
| 2025.10.28 | ₩2,374 | ₩2,427 | ₩2,360 | ₩2,360 | -0.56% | 2.4천 |
|---|
| 2025.10.27 | ₩2,467 | ₩2,481 | ₩2,347 | ₩2,347 | -4.89% | 8천 |
|---|
| 2025.10.24 | ₩2,306 | ₩2,467 | ₩2,306 | ₩2,441 | +5.81% | 1.2만 |
|---|
| 2025.10.23 | ₩2,266 | ₩2,360 | ₩2,266 | ₩2,293 | +1.18% | 1.5천 |
|---|
| 2025.10.22 | ₩2,360 | ₩2,374 | ₩2,199 | ₩2,253 | -4.55% | 2.3만 |
|---|
| 2025.10.21 | ₩2,441 | ₩2,441 | ₩2,400 | ₩2,400 | -1.65% | 2.5천 |
|---|
| 2025.10.20 | ₩2,441 | ₩2,481 | ₩2,414 | ₩2,414 | -1.10% | 7천 |
|---|
| 2025.10.17 | ₩2,481 | ₩2,494 | ₩2,427 | ₩2,441 | -1.62% | 4.4천 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,588 | ₩2,467 | ₩2,521 | -1.05% | 8.3천 |
|---|
| 2025.10.15 | ₩2,427 | ₩2,561 | ₩2,427 | ₩2,548 | +4.97% | 4천 |
|---|
| 2025.10.14 | ₩2,494 | ₩2,508 | ₩2,454 | ₩2,508 | +0.54% | 5.4천 |
|---|
| 2025.10.13 | ₩2,441 | ₩2,494 | ₩2,427 | ₩2,494 | +2.20% | 7.2천 |
|---|
| 2025.10.10 | ₩2,642 | ₩2,682 | ₩2,414 | ₩2,441 | -7.61% | 3만 |
|---|