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 | ₩1,233 | ₩1,461 | ₩1,072 | ₩1,166 | -5.43% | 217.9만 |
| 2026.10.08 | ₩1,032 | ₩1,595 | ₩992 | ₩1,286 | +24.68% | 2004.3만 |
| 2026.10.07 | ₩911 | ₩1,715 | ₩858 | ₩1,139 | +25.00% | 6751만 |
| 2026.10.06 | ₩858 | ₩898 | ₩858 | ₩858 | 0.00% | 13만 |
| 2026.10.05 | ₩858 | ₩911 | ₩858 | ₩871 | +1.56% | 11.8만 |
| 2026.10.02 | ₩858 | ₩884 | ₩858 | ₩884 | +3.13% | 11.9만 |
| 2026.10.01 | ₩884 | ₩884 | ₩844 | ₩871 | -1.52% | 10.1만 |
| 2026.09.30 | ₩884 | ₩884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩884 |
| 0.00% |
| 7.9만 |
| 2026.09.29 | ₩951 | ₩951 | ₩817 | ₩871 | -8.45% | 20만 |
|---|
| 2026.09.28 | ₩992 | ₩1,018 | ₩951 | ₩965 | -2.70% | 13.8만 |
|---|
| 2026.09.25 | ₩965 | ₩1,260 | ₩951 | ₩1,005 | +4.17% | 227.2만 |
|---|
| 2026.09.24 | ₩965 | ₩1,032 | ₩938 | ₩992 | +2.78% | 30.2만 |
|---|
| 2026.09.23 | ₩898 | ₩978 | ₩884 | ₩965 | +7.46% | 22만 |
|---|
| 2026.09.22 | ₩938 | ₩965 | ₩871 | ₩898 | -4.29% | 16.2만 |
|---|
| 2026.09.21 | ₩925 | ₩978 | ₩911 | ₩911 | -1.45% | 8만 |
|---|
| 2026.09.18 | ₩978 | ₩992 | ₩951 | ₩951 | -2.74% | 14.3만 |
|---|
| 2026.09.17 | ₩965 | ₩978 | ₩951 | ₩951 | -1.39% | 7.3만 |
|---|
| 2026.09.16 | ₩965 | ₩992 | ₩938 | ₩978 | +1.39% | 9.2만 |
|---|
| 2026.09.15 | ₩1,005 | ₩1,018 | ₩965 | ₩978 | -2.67% | 8.3만 |
|---|
| 2026.09.14 | ₩1,045 | ₩1,045 | ₩1,018 | ₩1,045 | 0.00% | 6.9만 |
|---|
| 2026.09.11 | ₩1,032 | ₩1,045 | ₩1,018 | ₩1,018 | -1.30% | 5.9만 |
|---|
| 2026.09.10 | ₩1,099 | ₩1,099 | ₩1,018 | ₩1,018 | -7.32% | 10.3만 |
|---|
| 2026.09.09 | ₩1,099 | ₩1,139 | ₩1,032 | ₩1,045 | -4.88% | 8.1만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,139 | ₩1,099 | ₩1,126 | 0.00% | 11.7만 |
|---|
| 2026.09.04 | ₩1,126 | ₩1,139 | ₩1,099 | ₩1,099 | -2.38% | 7.7만 |
|---|
| 2026.09.03 | ₩1,126 | ₩1,152 | ₩1,126 | ₩1,126 | 0.00% | 5.7만 |
|---|
| 2026.09.02 | ₩1,152 | ₩1,152 | ₩1,112 | ₩1,139 | -1.16% | 11.2만 |
|---|
| 2026.09.01 | ₩1,179 | ₩1,206 | ₩1,179 | ₩1,193 | +1.14% | 18.2만 |
|---|
| 2026.08.31 | ₩1,233 | ₩1,286 | ₩1,166 | ₩1,193 | -3.26% | 40.3만 |
|---|
| 2026.08.28 | ₩1,233 | ₩1,233 | ₩1,193 | ₩1,206 | -2.17% | 12.2만 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,286 | ₩1,193 | ₩1,193 | -2.20% | 14.5만 |
|---|
| 2026.08.26 | ₩1,179 | ₩1,340 | ₩1,179 | ₩1,206 | +2.27% | 51.5만 |
|---|
| 2026.08.25 | ₩1,286 | ₩1,286 | ₩1,152 | ₩1,166 | -9.37% | 23.8만 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,273 | -5.00% | 21.3만 |
|---|
| 2026.08.21 | ₩1,380 | ₩1,407 | ₩1,286 | ₩1,313 | -4.85% | 30.1만 |
|---|
| 2026.08.20 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,420 | +0.95% | 22.4만 |
|---|
| 2026.08.19 | ₩1,434 | ₩1,461 | ₩1,407 | ₩1,447 | +0.93% | 22.9만 |
|---|
| 2026.08.18 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,447 | +0.93% | 28.9만 |
|---|
| 2026.08.17 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,447 | +0.93% | 39.7만 |
|---|
| 2026.08.14 | ₩1,394 | ₩1,541 | ₩1,394 | ₩1,514 | +8.65% | 75.9만 |
|---|
| 2026.08.13 | ₩1,434 | ₩1,648 | ₩1,420 | ₩1,461 | +1.87% | 1313.7만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,541 | +2.68% | 33.6만 |
|---|
| 2026.08.11 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,514 | +0.89% | 17만 |
|---|
| 2026.08.10 | ₩1,514 | ₩1,541 | ₩1,461 | ₩1,501 | -0.88% | 18.4만 |
|---|
| 2026.08.07 | ₩1,581 | ₩1,581 | ₩1,487 | ₩1,514 | -4.24% | 35.3만 |
|---|
| 2026.08.06 | ₩1,554 | ₩1,662 | ₩1,541 | ₩1,621 | +4.31% | 41.6만 |
|---|
| 2026.08.05 | ₩1,568 | ₩1,889 | ₩1,528 | ₩1,688 | +7.69% | 227.6만 |
|---|
| 2026.08.04 | ₩1,514 | ₩1,595 | ₩1,501 | ₩1,581 | +4.42% | 33만 |
|---|
| 2026.08.03 | ₩1,528 | ₩1,635 | ₩1,501 | ₩1,528 | 0.00% | 56.2만 |
|---|
| 2026.07.31 | ₩1,675 | ₩1,715 | ₩1,447 | ₩1,487 | -11.20% | 60.9만 |
|---|
| 2026.07.30 | ₩1,554 | ₩1,809 | ₩1,514 | ₩1,742 | +12.07% | 94.4만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,702 | ₩1,501 | ₩1,608 | -4.00% | 42.7만 |
|---|
| 2026.07.28 | ₩1,595 | ₩1,809 | ₩1,447 | ₩1,742 | +9.24% | 99.9만 |
|---|
| 2026.07.27 | ₩1,889 | ₩1,903 | ₩1,568 | ₩1,648 | -12.77% | 120만 |
|---|
| 2026.07.24 | ₩2,385 | ₩2,412 | ₩2,023 | ₩2,037 | -14.61% | 370.4만 |
|---|
| 2026.07.23 | ₩2,318 | ₩3,082 | ₩2,265 | ₩2,479 | +6.94% | 1052.2만 |
|---|
| 2026.07.22 | ₩3,873 | ₩3,873 | ₩2,184 | ₩2,291 | -40.83% | 1541.8만 |
|---|
| 2026.07.21 | ₩1,152 | ₩25,715 | ₩1,085 | ₩10,854 | +841.86% | 9361.5만 |
|---|
| 2026.07.20 | ₩1,420 | ₩1,635 | ₩1,219 | ₩1,219 | -14.15% | 109.6만 |
|---|
| 2026.07.17 | ₩1,581 | ₩1,903 | ₩1,380 | ₩1,474 | -6.78% | 271.9만 |
|---|
| 2026.07.16 | ₩1,367 | ₩1,903 | ₩1,206 | ₩1,648 | +20.59% | 861.9만 |
|---|
| 2026.07.15 | ₩804 | ₩2,144 | ₩764 | ₩1,474 | +83.33% | 8164.2만 |
|---|
| 2026.07.14 | ₩750 | ₩871 | ₩750 | ₩817 | +8.93% | 29.8만 |
|---|
| 2026.07.13 | ₩777 | ₩1,059 | ₩764 | ₩844 | +8.62% | 479.2만 |
|---|
| 2026.07.10 | ₩951 | ₩1,353 | ₩724 | ₩764 | -19.72% | 3102.1만 |
|---|
| 2026.07.09 | ₩858 | ₩858 | ₩858 | ₩858 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩951 | ₩951 | ₩858 | ₩911 | -4.23% | 5.1만 |
|---|
| 2026.07.07 | ₩884 | ₩978 | ₩844 | ₩884 | 0.00% | 5.8만 |
|---|
| 2026.07.06 | ₩911 | ₩1,072 | ₩911 | ₩911 | 0.00% | 12.7만 |
|---|
| 2026.07.02 | ₩884 | ₩965 | ₩844 | ₩965 | +9.09% | 12만 |
|---|
| 2026.07.01 | ₩884 | ₩911 | ₩844 | ₩911 | +3.03% | 16.3만 |
|---|
| 2026.06.30 | ₩871 | ₩911 | ₩804 | ₩884 | +1.54% | 5.4만 |
|---|
| 2026.06.29 | ₩804 | ₩871 | ₩804 | ₩844 | +5.00% | 3.5만 |
|---|
| 2026.06.26 | ₩831 | ₩858 | ₩817 | ₩817 | -1.61% | 1.5만 |
|---|
| 2026.06.25 | ₩965 | ₩965 | ₩831 | ₩831 | -13.89% | 4.6만 |
|---|
| 2026.06.24 | ₩898 | ₩1,059 | ₩844 | ₩858 | -4.48% | 5만 |
|---|
| 2026.06.23 | ₩978 | ₩1,032 | ₩938 | ₩938 | -4.11% | 6만 |
|---|
| 2026.06.22 | ₩1,032 | ₩1,126 | ₩978 | ₩978 | -5.19% | 5.7만 |
|---|
| 2026.06.18 | ₩1,152 | ₩1,152 | ₩992 | ₩1,032 | -10.47% | 3.3만 |
|---|
| 2026.06.17 | ₩1,072 | ₩1,166 | ₩1,045 | ₩1,126 | +5.00% | 3.7만 |
|---|
| 2026.06.16 | ₩992 | ₩1,099 | ₩992 | ₩1,045 | +5.41% | 3.6만 |
|---|
| 2026.06.15 | ₩965 | ₩1,112 | ₩965 | ₩1,018 | +5.56% | 5.9만 |
|---|
| 2026.06.12 | ₩992 | ₩1,018 | ₩951 | ₩951 | -4.05% | 2.5만 |
|---|
| 2026.06.11 | ₩978 | ₩1,206 | ₩978 | ₩1,032 | +5.48% | 4.9만 |
|---|
| 2026.06.10 | ₩992 | ₩1,059 | ₩992 | ₩1,032 | +4.05% | 5.7만 |
|---|
| 2026.06.09 | ₩992 | ₩1,139 | ₩951 | ₩965 | -2.70% | 16.8만 |
|---|
| 2026.06.08 | ₩965 | ₩965 | ₩951 | ₩951 | -1.39% | 2.7만 |
|---|
| 2026.06.05 | ₩1,085 | ₩1,112 | ₩951 | ₩965 | -11.11% | 7.7만 |
|---|
| 2026.06.04 | ₩1,179 | ₩1,179 | ₩1,099 | ₩1,099 | -6.82% | 3.2만 |
|---|
| 2026.06.03 | ₩1,099 | ₩1,179 | ₩1,045 | ₩1,179 | +7.32% | 4.6만 |
|---|
| 2026.06.02 | ₩1,045 | ₩1,152 | ₩1,045 | ₩1,152 | +10.26% | 3.6만 |
|---|
| 2026.06.01 | ₩1,018 | ₩1,099 | ₩1,018 | ₩1,032 | +1.32% | 4.4만 |
|---|
| 2026.05.29 | ₩1,005 | ₩1,085 | ₩1,005 | ₩1,059 | +5.33% | 3.4만 |
|---|
| 2026.05.28 | ₩1,005 | ₩1,099 | ₩1,005 | ₩1,018 | +1.33% | 2.3만 |
|---|
| 2026.05.27 | ₩1,059 | ₩1,059 | ₩1,005 | ₩1,005 | -5.06% | 4.4만 |
|---|
| 2026.05.26 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,018 | -3.80% | 3.2만 |
|---|
| 2026.05.22 | ₩911 | ₩1,045 | ₩898 | ₩1,018 | +11.76% | 3.3만 |
|---|
| 2026.05.21 | ₩965 | ₩1,032 | ₩871 | ₩1,018 | +5.56% | 3.9만 |
|---|
| 2026.05.20 | ₩898 | ₩1,032 | ₩844 | ₩951 | +5.97% | 5.9만 |
|---|
| 2026.05.19 | ₩844 | ₩1,018 | ₩844 | ₩965 | +14.29% | 11만 |
|---|
| 2026.05.18 | ₩1,166 | ₩1,367 | ₩804 | ₩992 | -14.94% | 101.3만 |
|---|
| 2026.05.15 | ₩1,327 | ₩1,635 | ₩1,327 | ₩1,394 | +5.05% | 14.4만 |
|---|
| 2026.05.14 | ₩1,179 | ₩1,956 | ₩1,152 | ₩1,662 | +40.91% | 96.3만 |
|---|
| 2026.05.13 | ₩1,206 | ₩1,581 | ₩1,072 | ₩1,340 | +11.11% | 86.3만 |
|---|
| 2026.05.12 | ₩536 | ₩1,273 | ₩509 | ₩1,193 | +122.50% | 1277.4만 |
|---|
| 2026.05.11 | ₩750 | ₩750 | ₩697 | ₩710 | -5.36% | 9.9천 |
|---|
| 2026.05.08 | ₩764 | ₩764 | ₩697 | ₩710 | -7.02% | 6.6천 |
|---|
| 2026.05.07 | ₩697 | ₩737 | ₩697 | ₩710 | +1.92% | 2.1만 |
|---|
| 2026.05.06 | ₩750 | ₩750 | ₩697 | ₩710 | -5.36% | 2만 |
|---|
| 2026.05.05 | ₩697 | ₩764 | ₩697 | ₩737 | +5.77% | 1.5만 |
|---|
| 2026.05.04 | ₩670 | ₩750 | ₩670 | ₩697 | +4.00% | 1.8만 |
|---|
| 2026.05.01 | ₩670 | ₩764 | ₩670 | ₩710 | +6.00% | 2.5만 |
|---|
| 2026.04.30 | ₩724 | ₩737 | ₩724 | ₩724 | 0.00% | 1.2만 |
|---|
| 2026.04.29 | ₩683 | ₩777 | ₩683 | ₩737 | +7.84% | 7.9천 |
|---|
| 2026.04.28 | ₩737 | ₩750 | ₩737 | ₩750 | +1.82% | 3.1천 |
|---|
| 2026.04.27 | ₩764 | ₩791 | ₩683 | ₩791 | +3.51% | 3.2만 |
|---|
| 2026.04.24 | ₩750 | ₩844 | ₩750 | ₩844 | +12.50% | 3.2만 |
|---|
| 2026.04.23 | ₩858 | ₩858 | ₩791 | ₩791 | -7.81% | 2.3만 |
|---|
| 2026.04.22 | ₩884 | ₩884 | ₩844 | ₩871 | -1.52% | 8.8천 |
|---|
| 2026.04.21 | ₩911 | ₩911 | ₩884 | ₩884 | -2.94% | 2.5만 |
|---|
| 2026.04.20 | ₩884 | ₩898 | ₩884 | ₩898 | +1.52% | 6.1천 |
|---|
| 2026.04.17 | ₩965 | ₩965 | ₩844 | ₩898 | -6.94% | 11.1만 |
|---|
| 2026.04.16 | ₩884 | ₩898 | ₩858 | ₩884 | 0.00% | 5.8만 |
|---|
| 2026.04.15 | ₩871 | ₩871 | ₩791 | ₩871 | 0.00% | 9.3천 |
|---|
| 2026.04.14 | ₩791 | ₩858 | ₩791 | ₩831 | +5.08% | 2.4만 |
|---|
| 2026.04.13 | ₩871 | ₩871 | ₩871 | ₩871 | 0.00% | 1.7만 |
|---|
| 2026.04.10 | ₩871 | ₩871 | ₩844 | ₩871 | 0.00% | 6.1천 |
|---|
| 2026.04.09 | ₩710 | ₩884 | ₩710 | ₩884 | +24.53% | 1.3만 |
|---|
| 2026.04.08 | ₩858 | ₩858 | ₩791 | ₩831 | -3.12% | 3.6만 |
|---|
| 2026.04.07 | ₩831 | ₩858 | ₩817 | ₩858 | +3.23% | 4.2만 |
|---|
| 2026.04.06 | ₩884 | ₩884 | ₩817 | ₩817 | -7.58% | 2.9만 |
|---|
| 2026.04.02 | ₩858 | ₩911 | ₩804 | ₩844 | -1.56% | 2.7만 |
|---|
| 2026.04.01 | ₩817 | ₩858 | ₩804 | ₩858 | +4.92% | 3.2만 |
|---|
| 2026.03.31 | ₩804 | ₩817 | ₩737 | ₩817 | +1.67% | 1.9만 |
|---|
| 2026.03.30 | ₩858 | ₩858 | ₩777 | ₩817 | -4.69% | 4.5만 |
|---|
| 2026.03.27 | ₩804 | ₩858 | ₩804 | ₩858 | +6.67% | 1.7만 |
|---|
| 2026.03.26 | ₩831 | ₩858 | ₩791 | ₩844 | +1.61% | 2.9만 |
|---|
| 2026.03.25 | ₩831 | ₩858 | ₩804 | ₩858 | +3.23% | 2.6만 |
|---|
| 2026.03.24 | ₩844 | ₩844 | ₩737 | ₩791 | -6.35% | 9.2만 |
|---|
| 2026.03.23 | ₩750 | ₩844 | ₩710 | ₩844 | +12.50% | 6.3만 |
|---|
| 2026.03.20 | ₩804 | ₩804 | ₩710 | ₩724 | -10.00% | 9.9천 |
|---|
| 2026.03.19 | ₩724 | ₩844 | ₩724 | ₩737 | +1.85% | 2.3만 |
|---|
| 2026.03.18 | ₩764 | ₩831 | ₩750 | ₩777 | +1.75% | 2.1만 |
|---|
| 2026.03.17 | ₩831 | ₩858 | ₩777 | ₩817 | -1.61% | 2.6만 |
|---|
| 2026.03.16 | ₩858 | ₩858 | ₩831 | ₩831 | -3.12% | 3.5만 |
|---|
| 2026.03.13 | ₩831 | ₩831 | ₩750 | ₩804 | -3.23% | 2.5만 |
|---|
| 2026.03.12 | ₩871 | ₩871 | ₩844 | ₩844 | -3.08% | 1만 |
|---|
| 2026.03.11 | ₩831 | ₩831 | ₩831 | ₩831 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩804 | ₩831 | ₩737 | ₩831 | +3.33% | 3.5만 |
|---|
| 2026.03.09 | ₩724 | ₩804 | ₩670 | ₩804 | +11.11% | 1.6만 |
|---|
| 2026.03.06 | ₩750 | ₩764 | ₩750 | ₩750 | 0.00% | 1.4만 |
|---|
| 2026.03.05 | ₩777 | ₩804 | ₩724 | ₩791 | +1.72% | 1.9만 |
|---|
| 2026.03.04 | ₩764 | ₩804 | ₩737 | ₩777 | +1.75% | 1.5만 |
|---|
| 2026.03.03 | ₩750 | ₩750 | ₩697 | ₩737 | -1.79% | 1.5만 |
|---|
| 2026.03.02 | ₩710 | ₩804 | ₩697 | ₩750 | +5.66% | 3.8만 |
|---|
| 2026.02.27 | ₩777 | ₩777 | ₩737 | ₩764 | -1.72% | 1.4만 |
|---|
| 2026.02.26 | ₩750 | ₩804 | ₩750 | ₩764 | +1.79% | 2.2만 |
|---|
| 2026.02.25 | ₩804 | ₩804 | ₩750 | ₩750 | -6.67% | 3만 |
|---|
| 2026.02.24 | ₩777 | ₩817 | ₩777 | ₩817 | +5.17% | 2.1천 |
|---|
| 2026.02.23 | ₩804 | ₩831 | ₩804 | ₩831 | +3.33% | 7.7천 |
|---|
| 2026.02.20 | ₩844 | ₩925 | ₩804 | ₩817 | -3.17% | 1.7만 |
|---|
| 2026.02.19 | ₩884 | ₩925 | ₩844 | ₩844 | -4.55% | 3.8만 |
|---|
| 2026.02.18 | ₩871 | ₩884 | ₩844 | ₩871 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩871 | ₩978 | ₩817 | ₩844 | -3.08% | 1.1만 |
|---|
| 2026.02.13 | ₩844 | ₩911 | ₩804 | ₩844 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩844 | ₩938 | ₩844 | ₩844 | 0.00% | 1.9만 |
|---|
| 2026.02.11 | ₩898 | ₩1,005 | ₩844 | ₩844 | -5.97% | 3.6만 |
|---|
| 2026.02.10 | ₩925 | ₩925 | ₩884 | ₩884 | -4.35% | 2.6만 |
|---|
| 2026.02.09 | ₩925 | ₩992 | ₩884 | ₩925 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩911 | ₩938 | ₩884 | ₩925 | +1.47% | 2.4만 |
|---|
| 2026.02.05 | ₩951 | ₩965 | ₩817 | ₩844 | -11.27% | 9.1만 |
|---|
| 2026.02.04 | ₩1,126 | ₩1,139 | ₩938 | ₩978 | -13.10% | 9.1만 |
|---|
| 2026.02.03 | ₩1,233 | ₩1,742 | ₩1,099 | ₩1,219 | -1.09% | 107.1만 |
|---|
| 2026.02.02 | ₩1,501 | ₩1,528 | ₩1,072 | ₩1,206 | -19.64% | 10.2만 |
|---|
| 2026.01.30 | ₩1,621 | ₩1,702 | ₩1,420 | ₩1,514 | -6.61% | 3.7만 |
|---|
| 2026.01.29 | ₩1,688 | ₩1,702 | ₩1,621 | ₩1,621 | -3.97% | 6.1천 |
|---|
| 2026.01.28 | ₩1,729 | ₩1,729 | ₩1,621 | ₩1,702 | -1.55% | 3.5천 |
|---|
| 2026.01.27 | ₩1,916 | ₩1,916 | ₩1,621 | ₩1,742 | -9.09% | 1.4만 |
|---|
| 2026.01.26 | ₩1,675 | ₩1,729 | ₩1,675 | ₩1,715 | +2.40% | 4.6천 |
|---|
| 2026.01.23 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,662 | -2.36% | 6.2천 |
|---|
| 2026.01.22 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,688 | +0.80% | 3.3천 |
|---|
| 2026.01.21 | ₩1,769 | ₩1,769 | ₩1,595 | ₩1,648 | -6.82% | 1.2만 |
|---|
| 2026.01.20 | ₩1,541 | ₩1,702 | ₩1,541 | ₩1,648 | +6.96% | 7.1천 |
|---|
| 2026.01.16 | ₩1,702 | ₩1,769 | ₩1,648 | ₩1,675 | -1.57% | 7.7천 |
|---|
| 2026.01.15 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,702 | -1.55% | 1.2만 |
|---|
| 2026.01.14 | ₩1,782 | ₩1,809 | ₩1,675 | ₩1,675 | -6.02% | 2.3만 |
|---|
| 2026.01.13 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,796 | +1.52% | 8.9천 |
|---|
| 2026.01.12 | ₩1,903 | ₩1,903 | ₩1,742 | ₩1,742 | -8.45% | 1.9만 |
|---|
| 2026.01.09 | ₩1,796 | ₩1,809 | ₩1,675 | ₩1,755 | -2.24% | 2.9만 |
|---|
| 2026.01.08 | ₩1,849 | ₩2,318 | ₩1,702 | ₩1,822 | -1.45% | 52.5만 |
|---|
| 2026.01.07 | ₩1,809 | ₩1,876 | ₩1,755 | ₩1,809 | 0.00% | 8.4천 |
|---|
| 2026.01.06 | ₩1,675 | ₩1,729 | ₩1,675 | ₩1,729 | +3.20% | 1.5만 |
|---|
| 2026.01.05 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,675 | +2.46% | 7.4천 |
|---|
| 2026.01.02 | ₩1,648 | ₩1,648 | ₩1,595 | ₩1,621 | -1.63% | 1.2만 |
|---|
| 2025.12.31 | ₩1,662 | ₩1,662 | ₩1,621 | ₩1,621 | -2.42% | 3.7천 |
|---|
| 2025.12.30 | ₩1,688 | ₩1,809 | ₩1,675 | ₩1,782 | +5.56% | 1.1만 |
|---|
| 2025.12.29 | ₩1,621 | ₩1,729 | ₩1,621 | ₩1,662 | +2.48% | 6.2천 |
|---|
| 2025.12.26 | ₩1,635 | ₩1,742 | ₩1,581 | ₩1,729 | +5.74% | 2.8만 |
|---|
| 2025.12.24 | ₩1,809 | ₩1,809 | ₩1,742 | ₩1,755 | -2.96% | 1.3만 |
|---|
| 2025.12.23 | ₩1,863 | ₩1,876 | ₩1,742 | ₩1,769 | -5.04% | 2.2만 |
|---|
| 2025.12.22 | ₩1,930 | ₩1,997 | ₩1,809 | ₩1,849 | -4.17% | 3.3만 |
|---|
| 2025.12.19 | ₩1,836 | ₩1,916 | ₩1,836 | ₩1,889 | +2.92% | 8.2천 |
|---|
| 2025.12.18 | ₩1,876 | ₩1,930 | ₩1,863 | ₩1,930 | +2.86% | 4.3천 |
|---|
| 2025.12.17 | ₩1,943 | ₩1,943 | ₩1,809 | ₩1,809 | -6.90% | 3.1만 |
|---|
| 2025.12.16 | ₩1,970 | ₩1,997 | ₩1,876 | ₩1,930 | -2.04% | 3.3만 |
|---|
| 2025.12.15 | ₩1,983 | ₩2,131 | ₩1,943 | ₩2,050 | +3.38% | 4.7만 |
|---|
| 2025.12.12 | ₩2,023 | ₩2,519 | ₩1,889 | ₩2,077 | +2.65% | 43.7만 |
|---|
| 2025.12.11 | ₩2,157 | ₩2,184 | ₩1,983 | ₩2,010 | -6.83% | 4.2만 |
|---|
| 2025.12.10 | ₩2,345 | ₩2,345 | ₩2,224 | ₩2,238 | -4.57% | 24.2만 |
|---|
| 2025.12.09 | ₩2,318 | ₩2,399 | ₩2,265 | ₩2,345 | +1.16% | 7.6천 |
|---|
| 2025.12.08 | ₩2,224 | ₩2,479 | ₩2,211 | ₩2,332 | +4.82% | 1.4만 |
|---|
| 2025.12.05 | ₩2,211 | ₩2,278 | ₩2,184 | ₩2,278 | +3.03% | 1.2만 |
|---|
| 2025.12.04 | ₩2,318 | ₩2,318 | ₩2,184 | ₩2,224 | -4.05% | 1.5만 |
|---|
| 2025.12.03 | ₩2,265 | ₩2,412 | ₩2,265 | ₩2,412 | +6.51% | 2.5천 |
|---|
| 2025.12.02 | ₩2,332 | ₩2,519 | ₩2,318 | ₩2,466 | +5.75% | 4.8만 |
|---|
| 2025.12.01 | ₩2,372 | ₩2,372 | ₩2,265 | ₩2,332 | -1.69% | 1.9만 |
|---|
| 2025.11.28 | ₩1,943 | ₩2,184 | ₩1,943 | ₩2,144 | +10.34% | 1.4만 |
|---|
| 2025.11.26 | ₩2,224 | ₩2,224 | ₩2,157 | ₩2,184 | -1.81% | 1만 |
|---|
| 2025.11.25 | ₩2,117 | ₩2,211 | ₩2,104 | ₩2,211 | +4.43% | 1.1만 |
|---|
| 2025.11.24 | ₩2,171 | ₩2,171 | ₩2,090 | ₩2,131 | -1.85% | 8.7천 |
|---|
| 2025.11.21 | ₩2,104 | ₩2,157 | ₩2,090 | ₩2,144 | +1.91% | 1.8만 |
|---|
| 2025.11.20 | ₩1,997 | ₩2,157 | ₩1,997 | ₩2,090 | +4.70% | 1.9만 |
|---|
| 2025.11.19 | ₩1,943 | ₩2,131 | ₩1,943 | ₩2,064 | +6.21% | 6.7천 |
|---|
| 2025.11.18 | ₩1,956 | ₩2,037 | ₩1,943 | ₩2,037 | +4.11% | 6.4천 |
|---|
| 2025.11.17 | ₩1,997 | ₩2,010 | ₩1,943 | ₩2,010 | +0.67% | 8.3천 |
|---|
| 2025.11.14 | ₩2,023 | ₩2,037 | ₩1,997 | ₩1,997 | -1.32% | 9.3천 |
|---|
| 2025.11.13 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,037 | -3.80% | 2.5천 |
|---|
| 2025.11.12 | ₩2,090 | ₩2,104 | ₩2,090 | ₩2,090 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩2,131 | ₩2,131 | ₩2,104 | ₩2,104 | -1.26% | 6.2천 |
|---|
| 2025.11.10 | ₩2,198 | ₩2,198 | ₩2,023 | ₩2,050 | -6.71% | 8.9천 |
|---|
| 2025.11.07 | ₩2,090 | ₩2,224 | ₩2,023 | ₩2,077 | -0.64% | 1.1만 |
|---|
| 2025.11.06 | ₩2,010 | ₩2,157 | ₩1,997 | ₩2,157 | +7.33% | 1.1만 |
|---|
| 2025.11.05 | ₩1,956 | ₩2,050 | ₩1,956 | ₩2,010 | +2.74% | 1만 |
|---|
| 2025.11.04 | ₩2,117 | ₩2,144 | ₩2,050 | ₩2,077 | -1.90% | 1.7만 |
|---|
| 2025.11.03 | ₩2,184 | ₩2,198 | ₩2,131 | ₩2,184 | 0.00% | 1.4만 |
|---|
| 2025.10.31 | ₩2,238 | ₩2,265 | ₩2,198 | ₩2,198 | -1.80% | 7.6천 |
|---|
| 2025.10.30 | ₩2,318 | ₩2,345 | ₩2,238 | ₩2,318 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩2,345 | ₩2,385 | ₩2,265 | ₩2,385 | +1.71% | 3.9천 |
|---|
| 2025.10.28 | ₩2,372 | ₩2,425 | ₩2,358 | ₩2,358 | -0.56% | 2.4천 |
|---|
| 2025.10.27 | ₩2,466 | ₩2,479 | ₩2,345 | ₩2,345 | -4.89% | 8천 |
|---|
| 2025.10.24 | ₩2,305 | ₩2,466 | ₩2,305 | ₩2,439 | +5.81% | 1.2만 |
|---|
| 2025.10.23 | ₩2,265 | ₩2,358 | ₩2,265 | ₩2,291 | +1.18% | 1.5천 |
|---|
| 2025.10.22 | ₩2,358 | ₩2,372 | ₩2,198 | ₩2,251 | -4.55% | 2.3만 |
|---|
| 2025.10.21 | ₩2,439 | ₩2,439 | ₩2,399 | ₩2,399 | -1.65% | 2.5천 |
|---|
| 2025.10.20 | ₩2,439 | ₩2,479 | ₩2,412 | ₩2,412 | -1.10% | 7천 |
|---|
| 2025.10.17 | ₩2,479 | ₩2,492 | ₩2,425 | ₩2,439 | -1.62% | 4.4천 |
|---|
| 2025.10.16 | ₩2,546 | ₩2,586 | ₩2,466 | ₩2,519 | -1.05% | 8.3천 |
|---|
| 2025.10.15 | ₩2,425 | ₩2,559 | ₩2,425 | ₩2,546 | +4.97% | 4천 |
|---|
| 2025.10.14 | ₩2,492 | ₩2,506 | ₩2,452 | ₩2,506 | +0.54% | 5.4천 |
|---|
| 2025.10.13 | ₩2,439 | ₩2,492 | ₩2,425 | ₩2,492 | +2.20% | 7.2천 |
|---|
| 2025.10.10 | ₩2,640 | ₩2,680 | ₩2,412 | ₩2,439 | -7.61% | 3만 |
|---|