시장 데이터를 불러오는 중
전체 종목
아로마티카 과거 주가
0015N0.KQ · KOSDAQ
주요 제품·사업: 천연·비건 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0015N0.KQ · KOSDAQ
주요 제품·사업: 천연·비건 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,770 | ₩10,770 | ₩9,500 | ₩9,990 | -7.24% | 63.4만 |
| 2026.10.07 | ₩10,070 | ₩11,080 | ₩9,960 | ₩10,870 | +7.94% | 78.2만 |
| 2026.10.06 | ₩10,130 | ₩10,260 | ₩9,790 | ₩10,070 | -0.59% | 40.3만 |
| 2026.10.02 | ₩10,610 | ₩10,860 | ₩10,040 | ₩10,140 | -4.43% | 25.7만 |
| 2026.10.01 | ₩10,690 | ₩10,820 | ₩10,160 | ₩10,560 | -1.22% | 23.4만 |
| 2026.09.30 | ₩10,800 | ₩10,930 | ₩10,280 | ₩10,700 | -0.93% | 34.6만 |
| 2026.09.29 | ₩11,690 | ₩11,690 | ₩10,820 | ₩10,880 | -6.93% | 27.1만 |
| 2026.09.28 | ₩11,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,400 |
| ₩11,620 |
| +0.52% |
| 17.7만 |
| 2026.09.23 | ₩11,460 | ₩12,270 | ₩11,100 | ₩11,560 | +0.87% | 50.1만 |
|---|
| 2026.09.22 | ₩12,320 | ₩12,500 | ₩11,230 | ₩11,430 | -7.22% | 79.2만 |
|---|
| 2026.09.21 | ₩13,670 | ₩14,250 | ₩12,150 | ₩12,350 | -9.66% | 68.9만 |
|---|
| 2026.09.18 | ₩13,250 | ₩13,940 | ₩12,980 | ₩13,570 | +2.42% | 74.4만 |
|---|
| 2026.09.17 | ₩12,860 | ₩13,400 | ₩12,310 | ₩13,400 | +4.20% | 70.1만 |
|---|
| 2026.09.16 | ₩12,750 | ₩13,400 | ₩12,310 | ₩13,000 | +1.96% | 100.2만 |
|---|
| 2026.09.15 | ₩12,380 | ₩13,500 | ₩11,900 | ₩12,870 | +3.96% | 242.2만 |
|---|
| 2026.09.14 | ₩10,610 | ₩12,480 | ₩10,520 | ₩12,050 | +13.57% | 470.8만 |
|---|
| 2026.09.11 | ₩10,090 | ₩11,850 | ₩9,960 | ₩10,590 | +4.96% | 414만 |
|---|
| 2026.09.10 | ₩10,530 | ₩11,100 | ₩10,040 | ₩10,100 | -4.08% | 49.6만 |
|---|
| 2026.09.09 | ₩10,470 | ₩10,630 | ₩9,870 | ₩10,460 | -0.10% | 62.6만 |
|---|
| 2026.09.08 | ₩9,610 | ₩11,200 | ₩9,390 | ₩10,410 | +8.32% | 268.8만 |
|---|
| 2026.09.07 | ₩10,120 | ₩10,120 | ₩8,930 | ₩9,220 | -8.89% | 62.2만 |
|---|
| 2026.09.04 | ₩9,470 | ₩10,610 | ₩9,430 | ₩10,120 | +6.86% | 41.5만 |
|---|
| 2026.09.03 | ₩10,050 | ₩10,230 | ₩9,180 | ₩9,380 | -6.67% | 34.7만 |
|---|
| 2026.09.02 | ₩10,200 | ₩10,760 | ₩9,970 | ₩10,030 | -1.67% | 39.8만 |
|---|
| 2026.09.01 | ₩10,850 | ₩11,920 | ₩10,430 | ₩10,450 | -3.69% | 82.1만 |
|---|
| 2026.08.31 | ₩10,020 | ₩11,380 | ₩9,710 | ₩10,840 | +8.18% | 169.7만 |
|---|
| 2026.08.28 | ₩8,930 | ₩10,120 | ₩8,730 | ₩10,110 | +13.21% | 64.2만 |
|---|
| 2026.08.27 | ₩9,700 | ₩9,700 | ₩8,700 | ₩8,860 | -8.66% | 31.9만 |
|---|
| 2026.08.26 | ₩9,320 | ₩9,910 | ₩9,040 | ₩9,730 | +4.40% | 25.9만 |
|---|
| 2026.08.25 | ₩8,900 | ₩10,050 | ₩8,720 | ₩9,400 | +5.62% | 85.1만 |
|---|
| 2026.08.24 | ₩8,800 | ₩9,160 | ₩8,590 | ₩8,900 | +1.14% | 26.3만 |
|---|
| 2026.08.21 | ₩9,100 | ₩9,420 | ₩8,580 | ₩8,920 | -1.98% | 17.1만 |
|---|
| 2026.08.20 | ₩9,500 | ₩9,640 | ₩8,760 | ₩9,250 | -2.63% | 22만 |
|---|
| 2026.08.19 | ₩9,400 | ₩10,530 | ₩9,260 | ₩9,400 | 0.00% | 84.8만 |
|---|
| 2026.08.18 | ₩8,450 | ₩10,380 | ₩8,350 | ₩9,710 | +14.91% | 142.1만 |
|---|
| 2026.08.14 | ₩8,900 | ₩9,070 | ₩8,340 | ₩8,550 | -3.93% | 27.6만 |
|---|
| 2026.08.13 | ₩8,810 | ₩9,200 | ₩8,570 | ₩8,700 | -1.25% | 27.1만 |
|---|
| 2026.08.12 | ₩9,010 | ₩9,650 | ₩8,730 | ₩9,150 | +1.55% | 71.3만 |
|---|
| 2026.08.11 | ₩9,120 | ₩9,240 | ₩8,620 | ₩8,970 | -1.64% | 43.2만 |
|---|
| 2026.08.10 | ₩8,560 | ₩9,200 | ₩8,400 | ₩9,070 | +5.96% | 122.7만 |
|---|
| 2026.08.07 | ₩9,000 | ₩9,150 | ₩8,200 | ₩8,560 | -4.89% | 199.9만 |
|---|
| 2026.08.06 | ₩7,000 | ₩8,950 | ₩6,890 | ₩8,950 | +27.86% | 367.5만 |
|---|
| 2026.08.05 | ₩5,580 | ₩7,100 | ₩5,500 | ₩6,890 | +23.48% | 287.8만 |
|---|
| 2026.08.04 | ₩5,290 | ₩5,600 | ₩5,290 | ₩5,510 | +4.16% | 7.4만 |
|---|
| 2026.08.03 | ₩5,460 | ₩5,550 | ₩5,170 | ₩5,310 | -2.75% | 9.1만 |
|---|
| 2026.07.31 | ₩4,850 | ₩5,560 | ₩4,820 | ₩5,550 | +14.43% | 20.1만 |
|---|
| 2026.07.30 | ₩4,605 | ₩5,060 | ₩4,565 | ₩4,800 | +4.23% | 11.7만 |
|---|
| 2026.07.29 | ₩4,765 | ₩5,020 | ₩4,500 | ₩4,665 | -2.10% | 14.1만 |
|---|
| 2026.07.28 | ₩5,080 | ₩5,260 | ₩4,720 | ₩4,760 | -6.30% | 10.2만 |
|---|
| 2026.07.27 | ₩5,040 | ₩5,420 | ₩5,040 | ₩5,160 | +2.38% | 9.7만 |
|---|
| 2026.07.24 | ₩5,240 | ₩5,260 | ₩4,985 | ₩5,010 | -4.39% | 9.3만 |
|---|
| 2026.07.23 | ₩4,975 | ₩5,340 | ₩4,975 | ₩5,250 | +5.53% | 10.3만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,220 | ₩4,980 | ₩4,985 | -0.70% | 9.3만 |
|---|
| 2026.07.21 | ₩4,960 | ₩5,100 | ₩4,800 | ₩5,000 | +0.81% | 6.4만 |
|---|
| 2026.07.20 | ₩5,110 | ₩5,330 | ₩5,000 | ₩5,000 | -2.15% | 6.9만 |
|---|
| 2026.07.16 | ₩5,200 | ₩5,420 | ₩5,160 | ₩5,250 | +0.96% | 6.8만 |
|---|
| 2026.07.15 | ₩5,150 | ₩5,600 | ₩5,120 | ₩5,270 | +2.33% | 14.4만 |
|---|
| 2026.07.14 | ₩5,210 | ₩5,400 | ₩4,950 | ₩5,100 | -2.11% | 12.6만 |
|---|
| 2026.07.13 | ₩5,420 | ₩5,630 | ₩5,100 | ₩5,270 | -2.77% | 12.3만 |
|---|
| 2026.07.10 | ₩5,040 | ₩5,470 | ₩4,990 | ₩5,400 | +7.14% | 18.4만 |
|---|
| 2026.07.09 | ₩5,660 | ₩5,820 | ₩4,820 | ₩4,945 | -12.63% | 44.8만 |
|---|
| 2026.07.08 | ₩6,250 | ₩6,760 | ₩5,510 | ₩5,600 | -10.40% | 65.2만 |
|---|
| 2026.07.07 | ₩5,980 | ₩6,900 | ₩5,870 | ₩6,180 | +3.34% | 90.5만 |
|---|
| 2026.07.06 | ₩5,990 | ₩6,780 | ₩5,890 | ₩6,010 | +0.33% | 50.7만 |
|---|
| 2026.07.03 | ₩5,360 | ₩6,440 | ₩5,330 | ₩6,070 | +13.25% | 162.5만 |
|---|
| 2026.07.02 | ₩5,320 | ₩5,920 | ₩5,100 | ₩5,370 | +0.94% | 29.9만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,540 | ₩5,110 | ₩5,320 | +1.72% | 8만 |
|---|
| 2026.06.30 | ₩5,500 | ₩5,530 | ₩5,160 | ₩5,230 | -4.91% | 3.6만 |
|---|
| 2026.06.29 | ₩4,680 | ₩5,530 | ₩4,665 | ₩5,500 | +17.52% | 10만 |
|---|
| 2026.06.26 | ₩5,010 | ₩5,050 | ₩4,590 | ₩4,730 | -5.59% | 7.1만 |
|---|
| 2026.06.25 | ₩5,090 | ₩5,300 | ₩4,965 | ₩4,970 | -2.36% | 9.8만 |
|---|
| 2026.06.24 | ₩5,010 | ₩5,240 | ₩4,985 | ₩5,090 | +1.60% | 10.8만 |
|---|
| 2026.06.23 | ₩5,440 | ₩5,580 | ₩5,050 | ₩5,070 | -6.80% | 12.3만 |
|---|
| 2026.06.22 | ₩5,250 | ₩5,740 | ₩5,250 | ₩5,460 | +4.00% | 8.3만 |
|---|
| 2026.06.19 | ₩5,620 | ₩5,620 | ₩5,210 | ₩5,340 | -4.98% | 12만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,120 | ₩5,560 | ₩5,620 | -6.49% | 12.7만 |
|---|
| 2026.06.17 | ₩5,800 | ₩6,940 | ₩5,770 | ₩6,010 | +3.62% | 105.2만 |
|---|
| 2026.06.16 | ₩5,900 | ₩6,000 | ₩5,810 | ₩5,830 | -1.19% | 4.4만 |
|---|
| 2026.06.15 | ₩6,080 | ₩6,220 | ₩5,820 | ₩5,860 | -3.62% | 10.4만 |
|---|
| 2026.06.12 | ₩5,770 | ₩6,050 | ₩5,770 | ₩6,000 | +3.99% | 8.8만 |
|---|
| 2026.06.11 | ₩5,620 | ₩5,750 | ₩5,420 | ₩5,740 | +2.14% | 6.7만 |
|---|
| 2026.06.10 | ₩5,670 | ₩5,840 | ₩5,510 | ₩5,680 | +0.18% | 5.8만 |
|---|
| 2026.06.09 | ₩5,260 | ₩5,850 | ₩5,260 | ₩5,670 | +7.79% | 11.6만 |
|---|
| 2026.06.08 | ₩5,430 | ₩5,800 | ₩5,420 | ₩5,430 | 0.00% | 8.5만 |
|---|
| 2026.06.05 | ₩5,870 | ₩6,100 | ₩5,860 | ₩5,980 | +1.87% | 6.1만 |
|---|
| 2026.06.04 | ₩6,100 | ₩6,270 | ₩5,970 | ₩6,040 | -0.98% | 6.9만 |
|---|
| 2026.06.02 | ₩5,920 | ₩6,280 | ₩5,510 | ₩6,210 | +4.90% | 12.9만 |
|---|
| 2026.06.01 | ₩6,240 | ₩6,410 | ₩5,900 | ₩5,990 | -4.01% | 21.9만 |
|---|
| 2026.05.29 | ₩6,750 | ₩6,840 | ₩6,230 | ₩6,410 | -5.04% | 10.1만 |
|---|
| 2026.05.28 | ₩6,660 | ₩6,880 | ₩6,480 | ₩6,740 | +1.20% | 10.7만 |
|---|
| 2026.05.27 | ₩7,010 | ₩7,200 | ₩6,350 | ₩6,660 | -4.99% | 21.8만 |
|---|
| 2026.05.26 | ₩7,490 | ₩7,590 | ₩7,210 | ₩7,230 | -3.47% | 9.2만 |
|---|
| 2026.05.22 | ₩7,150 | ₩7,620 | ₩7,100 | ₩7,490 | +4.76% | 9.7만 |
|---|
| 2026.05.21 | ₩7,240 | ₩7,350 | ₩7,050 | ₩7,050 | -2.62% | 9.7만 |
|---|
| 2026.05.20 | ₩7,320 | ₩7,330 | ₩6,940 | ₩7,140 | -2.46% | 9.3만 |
|---|
| 2026.05.19 | ₩7,480 | ₩7,640 | ₩7,130 | ₩7,290 | -2.54% | 11.1만 |
|---|
| 2026.05.18 | ₩7,730 | ₩7,730 | ₩7,250 | ₩7,520 | -2.72% | 8.3만 |
|---|
| 2026.05.15 | ₩8,150 | ₩8,210 | ₩7,490 | ₩7,730 | -5.15% | 22.7만 |
|---|
| 2026.05.14 | ₩8,250 | ₩8,380 | ₩7,950 | ₩8,150 | -1.21% | 15.9만 |
|---|
| 2026.05.13 | ₩8,430 | ₩8,680 | ₩8,200 | ₩8,200 | -2.73% | 17.1만 |
|---|
| 2026.05.12 | ₩8,970 | ₩8,990 | ₩8,320 | ₩8,410 | -6.24% | 25.1만 |
|---|
| 2026.05.11 | ₩9,450 | ₩9,550 | ₩8,860 | ₩8,960 | -5.19% | 22.6만 |
|---|
| 2026.05.08 | ₩9,830 | ₩10,280 | ₩9,300 | ₩9,420 | -4.17% | 33만 |
|---|
| 2026.05.07 | ₩9,870 | ₩9,880 | ₩9,590 | ₩9,640 | -2.33% | 10.2만 |
|---|
| 2026.05.06 | ₩9,830 | ₩9,890 | ₩9,570 | ₩9,710 | -1.22% | 15.2만 |
|---|
| 2026.05.04 | ₩9,700 | ₩9,790 | ₩9,580 | ₩9,600 | -1.03% | 14.9만 |
|---|
| 2026.04.30 | ₩9,910 | ₩9,910 | ₩9,550 | ₩9,550 | -3.63% | 15.6만 |
|---|
| 2026.04.29 | ₩10,250 | ₩10,350 | ₩9,860 | ₩9,910 | -3.32% | 23.1만 |
|---|
| 2026.04.28 | ₩9,990 | ₩10,550 | ₩9,750 | ₩9,870 | -1.20% | 25.9만 |
|---|
| 2026.04.27 | ₩10,290 | ₩10,300 | ₩9,980 | ₩9,980 | -3.01% | 25.8만 |
|---|
| 2026.04.24 | ₩9,520 | ₩10,680 | ₩9,520 | ₩10,290 | +8.09% | 161만 |
|---|
| 2026.04.23 | ₩9,320 | ₩9,550 | ₩9,280 | ₩9,320 | 0.00% | 11.5만 |
|---|
| 2026.04.22 | ₩9,480 | ₩9,500 | ₩9,260 | ₩9,300 | -1.90% | 12.5만 |
|---|
| 2026.04.21 | ₩9,600 | ₩9,750 | ₩9,400 | ₩9,480 | -1.25% | 11.6만 |
|---|
| 2026.04.20 | ₩9,880 | ₩9,880 | ₩9,470 | ₩9,630 | -2.53% | 10.3만 |
|---|
| 2026.04.17 | ₩10,050 | ₩10,050 | ₩9,690 | ₩9,700 | -3.48% | 13.2만 |
|---|
| 2026.04.16 | ₩9,730 | ₩10,170 | ₩9,730 | ₩9,990 | +2.67% | 22.8만 |
|---|
| 2026.04.15 | ₩9,750 | ₩9,910 | ₩9,650 | ₩9,650 | -1.03% | 12.4만 |
|---|
| 2026.04.14 | ₩9,670 | ₩9,870 | ₩9,630 | ₩9,650 | -0.21% | 12.1만 |
|---|
| 2026.04.13 | ₩9,520 | ₩9,780 | ₩9,430 | ₩9,510 | -0.11% | 8.4만 |
|---|
| 2026.04.10 | ₩9,930 | ₩10,090 | ₩9,650 | ₩9,670 | -2.62% | 17.1만 |
|---|
| 2026.04.09 | ₩9,650 | ₩10,140 | ₩9,610 | ₩9,900 | +2.59% | 16.7만 |
|---|
| 2026.04.08 | ₩9,600 | ₩10,150 | ₩9,600 | ₩9,750 | +1.56% | 23.8만 |
|---|
| 2026.04.07 | ₩9,050 | ₩10,200 | ₩9,050 | ₩9,360 | +3.43% | 49.6만 |
|---|
| 2026.04.06 | ₩9,320 | ₩9,510 | ₩9,030 | ₩9,030 | -3.11% | 12.9만 |
|---|
| 2026.04.03 | ₩9,600 | ₩9,850 | ₩9,310 | ₩9,310 | -3.02% | 16.8만 |
|---|
| 2026.04.02 | ₩10,110 | ₩10,210 | ₩9,330 | ₩9,380 | -7.22% | 36.4만 |
|---|
| 2026.04.01 | ₩9,230 | ₩10,820 | ₩9,120 | ₩9,990 | +8.23% | 268.6만 |
|---|
| 2026.03.31 | ₩8,920 | ₩10,280 | ₩8,600 | ₩9,060 | +1.57% | 188.7만 |
|---|
| 2026.03.30 | ₩9,080 | ₩9,080 | ₩8,700 | ₩8,910 | -1.87% | 10만 |
|---|
| 2026.03.27 | ₩9,030 | ₩9,430 | ₩8,870 | ₩9,180 | +1.66% | 15만 |
|---|
| 2026.03.26 | ₩9,380 | ₩9,620 | ₩9,200 | ₩9,210 | -1.81% | 16.6만 |
|---|
| 2026.03.25 | ₩9,390 | ₩9,600 | ₩9,380 | ₩9,380 | -0.11% | 10.1만 |
|---|
| 2026.03.24 | ₩9,570 | ₩9,710 | ₩9,250 | ₩9,330 | -2.51% | 19.8만 |
|---|
| 2026.03.23 | ₩10,090 | ₩10,240 | ₩9,400 | ₩9,450 | -6.34% | 44.8만 |
|---|
| 2026.03.20 | ₩9,820 | ₩9,980 | ₩9,550 | ₩9,870 | +0.51% | 14.2만 |
|---|
| 2026.03.19 | ₩9,850 | ₩10,000 | ₩9,620 | ₩9,680 | -1.73% | 22.8만 |
|---|
| 2026.03.18 | ₩10,350 | ₩10,350 | ₩10,010 | ₩10,090 | -2.51% | 15.6만 |
|---|
| 2026.03.17 | ₩10,080 | ₩10,460 | ₩10,000 | ₩10,110 | +0.30% | 19.5만 |
|---|
| 2026.03.16 | ₩10,550 | ₩10,560 | ₩9,740 | ₩9,850 | -6.64% | 22만 |
|---|
| 2026.03.13 | ₩10,260 | ₩10,730 | ₩10,240 | ₩10,380 | +1.17% | 19.4만 |
|---|
| 2026.03.12 | ₩10,510 | ₩10,800 | ₩10,170 | ₩10,510 | 0.00% | 22.6만 |
|---|
| 2026.03.11 | ₩10,380 | ₩10,650 | ₩10,170 | ₩10,300 | -0.77% | 22.4만 |
|---|
| 2026.03.10 | ₩10,370 | ₩11,070 | ₩10,170 | ₩10,290 | -0.77% | 38만 |
|---|
| 2026.03.09 | ₩10,000 | ₩10,170 | ₩9,520 | ₩10,060 | +0.60% | 27.8만 |
|---|
| 2026.03.06 | ₩10,860 | ₩11,090 | ₩10,200 | ₩10,680 | -1.66% | 34만 |
|---|
| 2026.03.05 | ₩10,610 | ₩11,370 | ₩10,610 | ₩11,040 | +4.05% | 72.1만 |
|---|
| 2026.03.04 | ₩11,450 | ₩11,970 | ₩9,510 | ₩10,020 | -12.49% | 67.2만 |
|---|
| 2026.03.03 | ₩12,540 | ₩12,820 | ₩12,180 | ₩12,180 | -2.87% | 48.5만 |
|---|
| 2026.02.27 | ₩13,410 | ₩13,550 | ₩12,570 | ₩13,000 | -3.06% | 103.2만 |
|---|
| 2026.02.26 | ₩15,040 | ₩15,090 | ₩14,020 | ₩14,040 | -6.65% | 76.3만 |
|---|
| 2026.02.25 | ₩15,680 | ₩15,990 | ₩15,030 | ₩15,100 | -3.70% | 118.3만 |
|---|
| 2026.02.24 | ₩14,940 | ₩15,900 | ₩14,890 | ₩15,640 | +4.69% | 221.8만 |
|---|
| 2026.02.23 | ₩15,020 | ₩16,380 | ₩14,620 | ₩14,940 | -0.53% | 498.2만 |
|---|
| 2026.02.20 | ₩13,360 | ₩15,690 | ₩13,280 | ₩15,050 | +12.65% | 1186.4만 |
|---|
| 2026.02.19 | ₩13,790 | ₩14,290 | ₩13,330 | ₩13,330 | -3.34% | 128.5만 |
|---|
| 2026.02.13 | ₩15,160 | ₩15,900 | ₩13,550 | ₩13,710 | -9.56% | 467.9만 |
|---|
| 2026.02.12 | ₩11,350 | ₩14,710 | ₩11,350 | ₩14,710 | +29.60% | 864.3만 |
|---|
| 2026.02.11 | ₩11,350 | ₩11,640 | ₩11,130 | ₩11,320 | -0.26% | 37.5만 |
|---|
| 2026.02.10 | ₩11,570 | ₩12,360 | ₩11,250 | ₩11,340 | -1.99% | 76.9만 |
|---|
| 2026.02.09 | ₩12,310 | ₩12,890 | ₩11,690 | ₩11,760 | -4.47% | 98.9만 |
|---|
| 2026.02.06 | ₩12,590 | ₩13,440 | ₩11,670 | ₩12,050 | -4.29% | 307.8만 |
|---|
| 2026.02.05 | ₩11,900 | ₩14,360 | ₩11,540 | ₩12,440 | +4.54% | 1076.4만 |
|---|
| 2026.02.04 | ₩10,030 | ₩12,280 | ₩9,850 | ₩11,600 | +15.65% | 838.4만 |
|---|
| 2026.02.03 | ₩9,250 | ₩10,790 | ₩9,230 | ₩10,060 | +8.76% | 350.3만 |
|---|
| 2026.02.02 | ₩9,140 | ₩9,420 | ₩8,950 | ₩9,170 | +0.33% | 21.7만 |
|---|
| 2026.01.30 | ₩9,340 | ₩9,550 | ₩9,170 | ₩9,270 | -0.75% | 29.2만 |
|---|
| 2026.01.29 | ₩9,660 | ₩9,840 | ₩9,310 | ₩9,470 | -1.97% | 26.8만 |
|---|
| 2026.01.28 | ₩9,720 | ₩9,810 | ₩9,490 | ₩9,660 | -0.62% | 29.3만 |
|---|
| 2026.01.27 | ₩10,050 | ₩10,060 | ₩9,530 | ₩9,720 | -3.28% | 39.2만 |
|---|
| 2026.01.26 | ₩9,330 | ₩9,910 | ₩9,290 | ₩9,840 | +5.47% | 49.4만 |
|---|
| 2026.01.23 | ₩9,220 | ₩9,700 | ₩9,060 | ₩9,300 | +0.87% | 42.6만 |
|---|
| 2026.01.22 | ₩8,980 | ₩9,330 | ₩8,820 | ₩9,230 | +2.78% | 31.4만 |
|---|
| 2026.01.21 | ₩9,330 | ₩9,330 | ₩8,740 | ₩8,790 | -5.79% | 28.8만 |
|---|
| 2026.01.20 | ₩9,130 | ₩9,860 | ₩8,910 | ₩9,290 | +1.75% | 54.2만 |
|---|
| 2026.01.19 | ₩9,190 | ₩9,390 | ₩9,040 | ₩9,130 | -0.65% | 17.7만 |
|---|
| 2026.01.16 | ₩9,250 | ₩9,660 | ₩9,160 | ₩9,200 | -0.54% | 38.1만 |
|---|
| 2026.01.15 | ₩9,130 | ₩9,300 | ₩9,030 | ₩9,220 | +0.99% | 15.1만 |
|---|
| 2026.01.14 | ₩9,400 | ₩9,570 | ₩9,110 | ₩9,130 | -2.87% | 24만 |
|---|
| 2026.01.13 | ₩9,650 | ₩9,930 | ₩9,310 | ₩9,390 | -2.69% | 37.3만 |
|---|
| 2026.01.12 | ₩9,940 | ₩10,020 | ₩9,600 | ₩9,650 | -2.92% | 36.9만 |
|---|
| 2026.01.09 | ₩10,600 | ₩10,950 | ₩9,900 | ₩9,940 | -6.23% | 101.3만 |
|---|
| 2026.01.08 | ₩9,950 | ₩10,690 | ₩9,670 | ₩10,390 | +4.42% | 154.8만 |
|---|
| 2026.01.07 | ₩10,400 | ₩11,700 | ₩9,880 | ₩9,940 | -4.42% | 247.3만 |
|---|
| 2026.01.06 | ₩9,970 | ₩11,220 | ₩9,400 | ₩10,500 | +5.32% | 201.6만 |
|---|
| 2026.01.05 | ₩9,900 | ₩10,300 | ₩9,720 | ₩9,930 | +0.30% | 48.6만 |
|---|
| 2026.01.02 | ₩9,690 | ₩10,250 | ₩9,430 | ₩9,880 | +1.96% | 98.4만 |
|---|
| 2025.12.30 | ₩9,420 | ₩10,220 | ₩9,210 | ₩9,410 | -0.11% | 89.5만 |
|---|
| 2025.12.29 | ₩8,750 | ₩10,860 | ₩8,600 | ₩9,420 | +7.66% | 272.2만 |
|---|
| 2025.12.26 | ₩10,450 | ₩10,490 | ₩9,860 | ₩9,880 | -5.45% | 30만 |
|---|
| 2025.12.24 | ₩11,200 | ₩11,200 | ₩10,380 | ₩10,440 | -6.79% | 27.8만 |
|---|
| 2025.12.23 | ₩11,810 | ₩11,840 | ₩10,910 | ₩11,050 | -6.44% | 30.7만 |
|---|
| 2025.12.22 | ₩11,240 | ₩11,950 | ₩11,230 | ₩11,780 | +4.80% | 32.6만 |
|---|
| 2025.12.19 | ₩11,500 | ₩11,720 | ₩11,170 | ₩11,240 | -2.26% | 28.8만 |
|---|
| 2025.12.18 | ₩12,220 | ₩12,240 | ₩11,430 | ₩11,500 | -5.89% | 44.9만 |
|---|
| 2025.12.17 | ₩12,790 | ₩14,200 | ₩12,180 | ₩12,370 | -3.28% | 213.7만 |
|---|
| 2025.12.16 | ₩12,800 | ₩13,490 | ₩12,500 | ₩12,620 | -1.41% | 68.8만 |
|---|
| 2025.12.15 | ₩12,750 | ₩13,680 | ₩12,550 | ₩12,870 | +0.94% | 79.1만 |
|---|
| 2025.12.12 | ₩12,370 | ₩13,200 | ₩12,300 | ₩12,710 | +2.75% | 167.3만 |
|---|
| 2025.12.11 | ₩16,100 | ₩16,500 | ₩14,540 | ₩14,620 | -9.19% | 64.3만 |
|---|
| 2025.12.10 | ₩17,100 | ₩17,110 | ₩16,100 | ₩16,120 | -5.73% | 46.8만 |
|---|
| 2025.12.09 | ₩19,120 | ₩19,430 | ₩17,100 | ₩17,100 | -10.56% | 142.3만 |
|---|
| 2025.12.08 | ₩16,630 | ₩20,250 | ₩16,510 | ₩18,360 | +10.40% | 460.8만 |
|---|
| 2025.12.05 | ₩17,740 | ₩17,900 | ₩16,430 | ₩16,600 | -6.43% | 66.6만 |
|---|
| 2025.12.04 | ₩19,350 | ₩19,370 | ₩17,950 | ₩18,040 | -6.77% | 74.3만 |
|---|