시장 데이터를 불러오는 중
전체 종목
아모레퍼시픽홀딩스 과거 주가
002790.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002790.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,000 | ₩26,700 | ₩25,350 | ₩25,900 | -0.38% | 7.7만 |
| 2026.10.07 | ₩25,400 | ₩26,500 | ₩25,300 | ₩26,500 | +4.33% | 13.6만 |
| 2026.10.06 | ₩25,300 | ₩25,550 | ₩24,750 | ₩25,350 | +0.20% | 8.4만 |
| 2026.10.02 | ₩25,850 | ₩26,000 | ₩24,600 | ₩25,300 | -2.13% | 15.8만 |
| 2026.10.01 | ₩25,650 | ₩26,050 | ₩25,500 | ₩25,900 | +0.97% | 5.9만 |
| 2026.09.30 | ₩26,800 | ₩26,850 | ₩25,400 | ₩25,850 | -3.54% | 12.8만 |
| 2026.09.29 | ₩26,750 | ₩26,900 | ₩26,450 | ₩26,850 | +0.37% | 5.8만 |
| 2026.09.28 | ₩26,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,250 |
| ₩26,650 |
| +1.33% |
| 6.7만 |
| 2026.09.23 | ₩26,300 | ₩26,650 | ₩26,100 | ₩26,350 | +0.19% | 8.3만 |
|---|
| 2026.09.22 | ₩26,400 | ₩26,700 | ₩26,000 | ₩26,200 | -0.76% | 6.2만 |
|---|
| 2026.09.21 | ₩25,900 | ₩26,950 | ₩25,700 | ₩26,600 | +2.70% | 11만 |
|---|
| 2026.09.18 | ₩26,750 | ₩26,750 | ₩25,950 | ₩25,950 | -2.99% | 60.9만 |
|---|
| 2026.09.17 | ₩26,500 | ₩27,000 | ₩26,250 | ₩26,700 | +0.75% | 7.6만 |
|---|
| 2026.09.16 | ₩26,150 | ₩26,700 | ₩25,950 | ₩26,300 | +0.57% | 7.1만 |
|---|
| 2026.09.15 | ₩26,100 | ₩27,100 | ₩26,000 | ₩26,300 | +0.77% | 10.3만 |
|---|
| 2026.09.14 | ₩25,750 | ₩26,750 | ₩25,600 | ₩26,500 | +2.91% | 10.5만 |
|---|
| 2026.09.11 | ₩25,150 | ₩25,800 | ₩25,000 | ₩25,800 | +2.58% | 5.6만 |
|---|
| 2026.09.10 | ₩25,300 | ₩25,800 | ₩24,900 | ₩25,800 | +1.98% | 11.3만 |
|---|
| 2026.09.09 | ₩25,900 | ₩26,100 | ₩25,250 | ₩25,500 | -1.54% | 10.2만 |
|---|
| 2026.09.08 | ₩26,650 | ₩26,800 | ₩25,900 | ₩26,100 | -2.06% | 7.6만 |
|---|
| 2026.09.07 | ₩26,450 | ₩26,500 | ₩25,950 | ₩26,450 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩26,400 | ₩26,500 | ₩25,850 | ₩26,400 | 0.00% | 8.1만 |
|---|
| 2026.09.03 | ₩26,500 | ₩27,350 | ₩25,850 | ₩26,350 | -0.57% | 6만 |
|---|
| 2026.09.02 | ₩26,350 | ₩27,050 | ₩26,150 | ₩26,400 | +0.19% | 7.4만 |
|---|
| 2026.09.01 | ₩26,950 | ₩27,700 | ₩26,750 | ₩27,200 | +0.93% | 10.3만 |
|---|
| 2026.08.31 | ₩27,700 | ₩28,000 | ₩27,150 | ₩27,250 | -1.62% | 8.5만 |
|---|
| 2026.08.28 | ₩26,100 | ₩28,050 | ₩26,100 | ₩28,000 | +7.28% | 17만 |
|---|
| 2026.08.27 | ₩26,900 | ₩27,050 | ₩26,200 | ₩26,300 | -2.23% | 5만 |
|---|
| 2026.08.26 | ₩26,750 | ₩27,050 | ₩26,550 | ₩26,750 | 0.00% | 6.2만 |
|---|
| 2026.08.25 | ₩26,350 | ₩27,000 | ₩26,200 | ₩26,850 | +1.90% | 8.9만 |
|---|
| 2026.08.24 | ₩25,800 | ₩26,650 | ₩25,800 | ₩26,500 | +2.71% | 8.7만 |
|---|
| 2026.08.21 | ₩25,650 | ₩26,250 | ₩25,400 | ₩26,000 | +1.36% | 6.8만 |
|---|
| 2026.08.20 | ₩25,150 | ₩26,300 | ₩25,000 | ₩25,900 | +2.98% | 9.9만 |
|---|
| 2026.08.19 | ₩24,850 | ₩25,250 | ₩24,400 | ₩25,150 | +1.21% | 6.9만 |
|---|
| 2026.08.18 | ₩26,150 | ₩26,250 | ₩24,900 | ₩25,250 | -3.44% | 12.2만 |
|---|
| 2026.08.14 | ₩26,050 | ₩26,500 | ₩26,000 | ₩26,350 | +1.15% | 7.6만 |
|---|
| 2026.08.13 | ₩26,200 | ₩26,750 | ₩25,850 | ₩26,200 | 0.00% | 9.2만 |
|---|
| 2026.08.12 | ₩27,300 | ₩27,700 | ₩26,350 | ₩26,400 | -3.30% | 9.2만 |
|---|
| 2026.08.11 | ₩26,400 | ₩27,600 | ₩26,350 | ₩27,000 | +2.27% | 12.6만 |
|---|
| 2026.08.10 | ₩27,050 | ₩27,200 | ₩25,650 | ₩26,450 | -2.22% | 9.7만 |
|---|
| 2026.08.07 | ₩26,350 | ₩27,350 | ₩26,350 | ₩27,250 | +3.42% | 7.8만 |
|---|
| 2026.08.06 | ₩26,150 | ₩26,700 | ₩26,000 | ₩26,700 | +2.10% | 8.7만 |
|---|
| 2026.08.05 | ₩25,950 | ₩26,550 | ₩25,750 | ₩26,100 | +0.58% | 11.4만 |
|---|
| 2026.08.04 | ₩25,000 | ₩26,150 | ₩24,850 | ₩25,900 | +3.60% | 8.2만 |
|---|
| 2026.08.03 | ₩25,100 | ₩25,950 | ₩24,950 | ₩25,300 | +0.80% | 11.4만 |
|---|
| 2026.07.31 | ₩25,500 | ₩25,650 | ₩24,350 | ₩25,500 | 0.00% | 15.3만 |
|---|
| 2026.07.30 | ₩24,450 | ₩25,700 | ₩24,300 | ₩25,600 | +4.70% | 24.2만 |
|---|
| 2026.07.29 | ₩24,100 | ₩25,800 | ₩23,900 | ₩24,250 | +0.62% | 22.8만 |
|---|
| 2026.07.28 | ₩24,500 | ₩25,150 | ₩23,600 | ₩24,250 | -1.02% | 8.6만 |
|---|
| 2026.07.27 | ₩24,500 | ₩25,300 | ₩24,250 | ₩24,900 | +1.63% | 8.3만 |
|---|
| 2026.07.24 | ₩23,650 | ₩24,350 | ₩23,650 | ₩24,200 | +2.33% | 6만 |
|---|
| 2026.07.23 | ₩23,450 | ₩24,250 | ₩23,400 | ₩24,250 | +3.41% | 5.4만 |
|---|
| 2026.07.22 | ₩24,300 | ₩24,750 | ₩23,500 | ₩23,500 | -3.29% | 6.7만 |
|---|
| 2026.07.21 | ₩24,100 | ₩24,400 | ₩23,350 | ₩24,100 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩25,050 | ₩25,050 | ₩23,850 | ₩24,350 | -2.79% | 13만 |
|---|
| 2026.07.16 | ₩24,300 | ₩25,350 | ₩24,100 | ₩25,000 | +2.88% | 21.8만 |
|---|
| 2026.07.15 | ₩23,850 | ₩24,250 | ₩23,500 | ₩23,950 | +0.42% | 9.5만 |
|---|
| 2026.07.14 | ₩24,150 | ₩24,450 | ₩23,550 | ₩23,800 | -1.45% | 12.8만 |
|---|
| 2026.07.13 | ₩24,550 | ₩25,350 | ₩23,800 | ₩24,000 | -2.24% | 11만 |
|---|
| 2026.07.10 | ₩23,750 | ₩25,200 | ₩23,700 | ₩24,300 | +2.32% | 12.5만 |
|---|
| 2026.07.09 | ₩24,950 | ₩24,950 | ₩23,050 | ₩23,500 | -5.81% | 16.7만 |
|---|
| 2026.07.08 | ₩25,150 | ₩25,150 | ₩24,150 | ₩24,800 | -1.39% | 14.3만 |
|---|
| 2026.07.07 | ₩24,200 | ₩25,150 | ₩24,000 | ₩25,100 | +3.72% | 14.6만 |
|---|
| 2026.07.06 | ₩24,100 | ₩24,850 | ₩23,900 | ₩24,350 | +1.04% | 10.4만 |
|---|
| 2026.07.03 | ₩24,150 | ₩24,500 | ₩23,600 | ₩24,000 | -0.62% | 12.7만 |
|---|
| 2026.07.02 | ₩23,000 | ₩25,350 | ₩22,950 | ₩24,150 | +5.00% | 30.9만 |
|---|
| 2026.07.01 | ₩22,000 | ₩23,200 | ₩21,850 | ₩23,050 | +4.77% | 13.9만 |
|---|
| 2026.06.30 | ₩22,300 | ₩22,750 | ₩21,750 | ₩21,800 | -2.24% | 8.9만 |
|---|
| 2026.06.29 | ₩20,600 | ₩22,900 | ₩20,450 | ₩22,800 | +10.68% | 15.6만 |
|---|
| 2026.06.26 | ₩20,850 | ₩20,900 | ₩19,950 | ₩20,450 | -1.92% | 14.9만 |
|---|
| 2026.06.25 | ₩20,950 | ₩21,700 | ₩20,850 | ₩20,850 | -0.48% | 8.7만 |
|---|
| 2026.06.24 | ₩21,100 | ₩21,200 | ₩20,550 | ₩21,000 | -0.47% | 11.5만 |
|---|
| 2026.06.23 | ₩21,750 | ₩21,950 | ₩21,000 | ₩21,050 | -3.22% | 13.1만 |
|---|
| 2026.06.22 | ₩23,150 | ₩23,200 | ₩21,750 | ₩21,950 | -5.18% | 15.8만 |
|---|
| 2026.06.19 | ₩23,250 | ₩23,500 | ₩22,400 | ₩22,950 | -1.29% | 20.5만 |
|---|
| 2026.06.18 | ₩23,750 | ₩24,050 | ₩23,050 | ₩23,200 | -2.32% | 14.9만 |
|---|
| 2026.06.17 | ₩24,700 | ₩25,150 | ₩23,800 | ₩24,000 | -2.83% | 16만 |
|---|
| 2026.06.16 | ₩24,700 | ₩25,450 | ₩24,450 | ₩24,700 | 0.00% | 12.8만 |
|---|
| 2026.06.15 | ₩25,000 | ₩25,300 | ₩24,350 | ₩24,650 | -1.40% | 13.8만 |
|---|
| 2026.06.12 | ₩24,650 | ₩25,000 | ₩24,100 | ₩24,650 | 0.00% | 18.8만 |
|---|
| 2026.06.11 | ₩22,900 | ₩24,550 | ₩22,550 | ₩24,550 | +7.21% | 37.1만 |
|---|
| 2026.06.10 | ₩22,550 | ₩23,700 | ₩22,400 | ₩23,150 | +2.66% | 20만 |
|---|
| 2026.06.09 | ₩21,350 | ₩23,150 | ₩21,350 | ₩22,750 | +6.56% | 18.5만 |
|---|
| 2026.06.08 | ₩21,100 | ₩21,550 | ₩20,800 | ₩21,350 | +1.18% | 12.8만 |
|---|
| 2026.06.05 | ₩22,700 | ₩22,700 | ₩21,650 | ₩22,000 | -3.08% | 11.6만 |
|---|
| 2026.06.04 | ₩21,700 | ₩22,700 | ₩21,550 | ₩22,300 | +2.76% | 15.7만 |
|---|
| 2026.06.02 | ₩22,200 | ₩22,400 | ₩21,700 | ₩21,950 | -1.13% | 15.2만 |
|---|
| 2026.06.01 | ₩22,900 | ₩22,900 | ₩22,100 | ₩22,400 | -2.18% | 18.2만 |
|---|
| 2026.05.29 | ₩22,750 | ₩22,950 | ₩22,100 | ₩22,900 | +0.66% | 16.5만 |
|---|
| 2026.05.28 | ₩23,000 | ₩23,100 | ₩22,050 | ₩22,700 | -1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩23,900 | ₩24,000 | ₩22,850 | ₩23,000 | -3.77% | 19.7만 |
|---|
| 2026.05.26 | ₩25,050 | ₩25,100 | ₩24,000 | ₩24,050 | -3.99% | 13.4만 |
|---|
| 2026.05.22 | ₩24,450 | ₩25,200 | ₩24,350 | ₩24,700 | +1.02% | 15.6만 |
|---|
| 2026.05.21 | ₩23,950 | ₩24,250 | ₩23,600 | ₩24,100 | +0.63% | 16.5만 |
|---|
| 2026.05.20 | ₩24,550 | ₩24,600 | ₩23,450 | ₩23,650 | -3.67% | 15.1만 |
|---|
| 2026.05.19 | ₩24,800 | ₩24,850 | ₩24,000 | ₩24,450 | -1.41% | 12.9만 |
|---|
| 2026.05.18 | ₩25,350 | ₩25,600 | ₩24,100 | ₩24,450 | -3.55% | 13.5만 |
|---|
| 2026.05.15 | ₩26,200 | ₩26,350 | ₩25,200 | ₩25,600 | -2.29% | 16.3만 |
|---|
| 2026.05.14 | ₩25,300 | ₩26,500 | ₩25,100 | ₩26,500 | +4.74% | 15.7만 |
|---|
| 2026.05.13 | ₩25,650 | ₩25,800 | ₩24,850 | ₩24,950 | -2.73% | 11.6만 |
|---|
| 2026.05.12 | ₩26,800 | ₩26,850 | ₩25,100 | ₩25,500 | -4.85% | 23.5만 |
|---|
| 2026.05.11 | ₩27,300 | ₩27,600 | ₩26,550 | ₩26,700 | -2.20% | 12.9만 |
|---|
| 2026.05.08 | ₩27,400 | ₩27,900 | ₩26,800 | ₩27,250 | -0.55% | 12만 |
|---|
| 2026.05.07 | ₩27,500 | ₩27,550 | ₩26,700 | ₩27,100 | -1.45% | 24만 |
|---|
| 2026.05.06 | ₩28,450 | ₩28,500 | ₩27,400 | ₩27,400 | -3.69% | 16.2만 |
|---|
| 2026.05.04 | ₩28,350 | ₩28,800 | ₩28,100 | ₩28,550 | +0.71% | 11.6만 |
|---|
| 2026.04.30 | ₩28,700 | ₩28,800 | ₩27,850 | ₩27,850 | -2.96% | 15.3만 |
|---|
| 2026.04.29 | ₩31,100 | ₩32,150 | ₩28,500 | ₩28,750 | -7.56% | 34.1만 |
|---|
| 2026.04.28 | ₩30,500 | ₩31,150 | ₩29,500 | ₩29,550 | -3.11% | 14만 |
|---|
| 2026.04.27 | ₩30,700 | ₩31,150 | ₩29,550 | ₩30,650 | -0.16% | 27.3만 |
|---|
| 2026.04.24 | ₩28,100 | ₩30,150 | ₩28,050 | ₩30,100 | +7.12% | 29.6만 |
|---|
| 2026.04.23 | ₩28,350 | ₩28,350 | ₩27,250 | ₩27,700 | -2.29% | 11.3만 |
|---|
| 2026.04.22 | ₩27,500 | ₩28,100 | ₩27,300 | ₩27,850 | +1.27% | 10.2만 |
|---|
| 2026.04.21 | ₩27,750 | ₩28,000 | ₩27,500 | ₩27,600 | -0.54% | 5.5만 |
|---|
| 2026.04.20 | ₩28,050 | ₩28,050 | ₩27,650 | ₩27,700 | -1.25% | 4만 |
|---|
| 2026.04.17 | ₩28,150 | ₩28,450 | ₩27,850 | ₩27,850 | -1.07% | 9.2만 |
|---|
| 2026.04.16 | ₩28,000 | ₩28,200 | ₩27,750 | ₩27,950 | -0.18% | 10만 |
|---|
| 2026.04.15 | ₩27,600 | ₩27,950 | ₩27,450 | ₩27,750 | +0.54% | 11만 |
|---|
| 2026.04.14 | ₩27,350 | ₩27,450 | ₩27,200 | ₩27,300 | -0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩27,300 | ₩27,700 | ₩27,050 | ₩27,050 | -0.92% | 7.8만 |
|---|
| 2026.04.10 | ₩27,550 | ₩27,850 | ₩27,100 | ₩27,750 | +0.73% | 9.4만 |
|---|
| 2026.04.09 | ₩27,650 | ₩28,000 | ₩26,900 | ₩27,450 | -0.72% | 13.8만 |
|---|
| 2026.04.08 | ₩28,250 | ₩28,250 | ₩27,400 | ₩27,650 | -2.12% | 7.3만 |
|---|
| 2026.04.07 | ₩27,200 | ₩27,700 | ₩26,550 | ₩26,650 | -2.02% | 6.2만 |
|---|
| 2026.04.06 | ₩27,300 | ₩27,600 | ₩26,750 | ₩27,150 | -0.55% | 4.4만 |
|---|
| 2026.04.03 | ₩28,050 | ₩28,350 | ₩27,250 | ₩27,250 | -2.85% | 4.7만 |
|---|
| 2026.04.02 | ₩28,750 | ₩29,450 | ₩27,500 | ₩27,650 | -3.83% | 13.9만 |
|---|
| 2026.04.01 | ₩28,250 | ₩29,150 | ₩28,150 | ₩28,950 | +2.48% | 10.3만 |
|---|
| 2026.03.31 | ₩28,050 | ₩28,650 | ₩27,550 | ₩27,650 | -1.43% | 12.6만 |
|---|
| 2026.03.30 | ₩28,300 | ₩28,950 | ₩28,000 | ₩28,500 | +0.71% | 9.7만 |
|---|
| 2026.03.27 | ₩27,450 | ₩29,400 | ₩27,300 | ₩29,350 | +6.92% | 19.4만 |
|---|
| 2026.03.26 | ₩28,600 | ₩28,600 | ₩27,850 | ₩27,850 | -2.62% | 10.2만 |
|---|
| 2026.03.25 | ₩28,400 | ₩28,700 | ₩27,900 | ₩28,350 | -0.18% | 9.9만 |
|---|
| 2026.03.24 | ₩28,100 | ₩28,150 | ₩27,300 | ₩27,750 | -1.25% | 11.5만 |
|---|
| 2026.03.23 | ₩27,350 | ₩28,000 | ₩27,150 | ₩27,300 | -0.18% | 11.9만 |
|---|
| 2026.03.20 | ₩27,050 | ₩28,850 | ₩27,050 | ₩28,200 | +4.25% | 16.7만 |
|---|
| 2026.03.19 | ₩26,900 | ₩27,400 | ₩26,800 | ₩26,950 | +0.19% | 12.7만 |
|---|
| 2026.03.18 | ₩27,500 | ₩28,300 | ₩27,300 | ₩27,750 | +0.91% | 13.8만 |
|---|
| 2026.03.17 | ₩27,050 | ₩27,450 | ₩26,875 | ₩27,050 | 0.00% | 7.6만 |
|---|
| 2026.03.16 | ₩26,700 | ₩27,000 | ₩26,250 | ₩26,450 | -0.94% | 10만 |
|---|
| 2026.03.13 | ₩26,250 | ₩27,150 | ₩26,100 | ₩26,750 | +1.90% | 11.3만 |
|---|
| 2026.03.12 | ₩26,900 | ₩27,250 | ₩26,550 | ₩26,750 | -0.56% | 12만 |
|---|
| 2026.03.11 | ₩26,800 | ₩27,950 | ₩26,700 | ₩26,950 | +0.56% | 17.1만 |
|---|
| 2026.03.10 | ₩27,100 | ₩27,100 | ₩26,000 | ₩26,250 | -3.14% | 11.3만 |
|---|
| 2026.03.09 | ₩26,000 | ₩26,250 | ₩25,500 | ₩25,900 | -0.38% | 10.4만 |
|---|
| 2026.03.06 | ₩26,300 | ₩27,400 | ₩26,300 | ₩27,200 | +3.42% | 23.6만 |
|---|
| 2026.03.05 | ₩27,350 | ₩27,900 | ₩26,550 | ₩27,000 | -1.28% | 19.8만 |
|---|
| 2026.03.04 | ₩27,800 | ₩27,800 | ₩25,250 | ₩25,500 | -8.27% | 25.8만 |
|---|
| 2026.03.03 | ₩30,850 | ₩30,850 | ₩28,450 | ₩28,500 | -7.62% | 29.1만 |
|---|
| 2026.02.27 | ₩32,700 | ₩32,750 | ₩31,350 | ₩31,350 | -4.13% | 17만 |
|---|
| 2026.02.26 | ₩32,600 | ₩33,150 | ₩32,100 | ₩32,400 | -0.61% | 21만 |
|---|
| 2026.02.25 | ₩33,300 | ₩33,300 | ₩32,400 | ₩32,550 | -2.25% | 19.6만 |
|---|
| 2026.02.24 | ₩34,100 | ₩34,400 | ₩32,950 | ₩33,300 | -2.35% | 19.6만 |
|---|
| 2026.02.23 | ₩34,000 | ₩34,500 | ₩33,550 | ₩34,000 | 0.00% | 15.6만 |
|---|
| 2026.02.20 | ₩34,950 | ₩35,150 | ₩33,600 | ₩33,800 | -3.29% | 11.6만 |
|---|
| 2026.02.19 | ₩34,700 | ₩35,400 | ₩34,250 | ₩34,900 | +0.58% | 19.4만 |
|---|
| 2026.02.13 | ₩34,550 | ₩34,800 | ₩33,450 | ₩34,450 | -0.29% | 20.4만 |
|---|
| 2026.02.12 | ₩34,850 | ₩35,200 | ₩34,300 | ₩34,350 | -1.43% | 20.3만 |
|---|
| 2026.02.11 | ₩34,950 | ₩35,200 | ₩34,300 | ₩34,900 | -0.14% | 20.8만 |
|---|
| 2026.02.10 | ₩34,900 | ₩35,350 | ₩34,300 | ₩35,050 | +0.43% | 20.2만 |
|---|
| 2026.02.09 | ₩31,500 | ₩35,950 | ₩31,450 | ₩34,950 | +10.95% | 101.9만 |
|---|
| 2026.02.06 | ₩30,400 | ₩30,800 | ₩29,700 | ₩30,450 | +0.16% | 21.5만 |
|---|
| 2026.02.05 | ₩30,200 | ₩32,050 | ₩29,900 | ₩31,000 | +2.65% | 46.7만 |
|---|
| 2026.02.04 | ₩29,750 | ₩30,500 | ₩29,700 | ₩30,250 | +1.68% | 23.6만 |
|---|
| 2026.02.03 | ₩29,050 | ₩29,900 | ₩28,600 | ₩29,900 | +2.93% | 24.1만 |
|---|
| 2026.02.02 | ₩29,000 | ₩29,400 | ₩28,300 | ₩28,600 | -1.38% | 26.1만 |
|---|
| 2026.01.30 | ₩29,050 | ₩29,450 | ₩28,450 | ₩28,700 | -1.20% | 17.5만 |
|---|
| 2026.01.29 | ₩28,550 | ₩29,550 | ₩28,450 | ₩29,150 | +2.10% | 27.6만 |
|---|
| 2026.01.28 | ₩28,850 | ₩29,400 | ₩28,000 | ₩28,650 | -0.69% | 22만 |
|---|
| 2026.01.27 | ₩28,650 | ₩29,500 | ₩28,400 | ₩28,850 | +0.70% | 13.3만 |
|---|
| 2026.01.26 | ₩28,700 | ₩29,700 | ₩28,250 | ₩28,650 | -0.17% | 25.2만 |
|---|
| 2026.01.23 | ₩26,800 | ₩28,900 | ₩26,650 | ₩28,750 | +7.28% | 36.8만 |
|---|
| 2026.01.22 | ₩25,550 | ₩26,950 | ₩25,500 | ₩26,600 | +4.11% | 19.3만 |
|---|
| 2026.01.21 | ₩25,950 | ₩26,150 | ₩25,400 | ₩25,800 | -0.58% | 9.9만 |
|---|
| 2026.01.20 | ₩25,350 | ₩26,350 | ₩25,200 | ₩26,000 | +2.56% | 12.7만 |
|---|
| 2026.01.19 | ₩25,750 | ₩25,850 | ₩25,300 | ₩25,400 | -1.36% | 8.1만 |
|---|
| 2026.01.16 | ₩26,150 | ₩26,250 | ₩25,650 | ₩25,850 | -1.15% | 9.8만 |
|---|
| 2026.01.15 | ₩26,200 | ₩26,550 | ₩25,800 | ₩26,000 | -0.76% | 10.2만 |
|---|
| 2026.01.14 | ₩26,300 | ₩26,700 | ₩26,150 | ₩26,350 | +0.19% | 10.5만 |
|---|
| 2026.01.13 | ₩27,100 | ₩27,100 | ₩25,700 | ₩25,950 | -4.24% | 9.8만 |
|---|
| 2026.01.12 | ₩26,300 | ₩26,350 | ₩25,750 | ₩26,000 | -1.14% | 11.2만 |
|---|
| 2026.01.09 | ₩26,000 | ₩26,250 | ₩25,550 | ₩26,050 | +0.19% | 9.7만 |
|---|
| 2026.01.08 | ₩25,900 | ₩26,100 | ₩25,250 | ₩25,850 | -0.19% | 15.2만 |
|---|
| 2026.01.07 | ₩26,900 | ₩26,950 | ₩25,850 | ₩26,050 | -3.16% | 17.4만 |
|---|
| 2026.01.06 | ₩28,350 | ₩28,400 | ₩26,850 | ₩27,000 | -4.76% | 18.2만 |
|---|
| 2026.01.05 | ₩29,500 | ₩29,500 | ₩28,100 | ₩28,250 | -4.24% | 14.2만 |
|---|
| 2026.01.02 | ₩27,400 | ₩29,100 | ₩27,400 | ₩29,000 | +5.84% | 19.5만 |
|---|
| 2025.12.30 | ₩26,850 | ₩27,100 | ₩26,500 | ₩26,850 | 0.00% | 5.8만 |
|---|
| 2025.12.29 | ₩26,800 | ₩27,000 | ₩26,650 | ₩26,800 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩27,550 | ₩27,700 | ₩27,000 | ₩27,000 | -2.00% | 5.5만 |
|---|
| 2025.12.24 | ₩27,550 | ₩27,850 | ₩27,250 | ₩27,600 | +0.18% | 5.4만 |
|---|
| 2025.12.23 | ₩27,650 | ₩27,750 | ₩27,250 | ₩27,300 | -1.27% | 4.7만 |
|---|
| 2025.12.22 | ₩28,100 | ₩28,100 | ₩27,600 | ₩27,650 | -1.60% | 6.7만 |
|---|
| 2025.12.19 | ₩27,300 | ₩28,000 | ₩27,300 | ₩27,850 | +2.01% | 16.2만 |
|---|
| 2025.12.18 | ₩27,350 | ₩27,450 | ₩26,800 | ₩27,050 | -1.10% | 10.7만 |
|---|
| 2025.12.17 | ₩27,650 | ₩27,750 | ₩27,200 | ₩27,400 | -0.90% | 9.1만 |
|---|
| 2025.12.16 | ₩27,300 | ₩27,800 | ₩26,850 | ₩27,400 | +0.37% | 17.5만 |
|---|
| 2025.12.15 | ₩27,000 | ₩27,700 | ₩26,750 | ₩27,200 | +0.74% | 8.2만 |
|---|
| 2025.12.12 | ₩27,200 | ₩27,800 | ₩27,150 | ₩27,400 | +0.74% | 12만 |
|---|
| 2025.12.11 | ₩27,000 | ₩27,500 | ₩26,600 | ₩26,900 | -0.37% | 23.9만 |
|---|
| 2025.12.10 | ₩27,300 | ₩27,500 | ₩26,650 | ₩26,700 | -2.20% | 16.8만 |
|---|
| 2025.12.09 | ₩27,450 | ₩27,650 | ₩27,300 | ₩27,450 | 0.00% | 9.6만 |
|---|
| 2025.12.08 | ₩27,950 | ₩28,100 | ₩27,100 | ₩27,750 | -0.72% | 13.8만 |
|---|
| 2025.12.05 | ₩28,200 | ₩28,200 | ₩27,600 | ₩27,950 | -0.89% | 12.1만 |
|---|
| 2025.12.04 | ₩28,500 | ₩28,800 | ₩27,750 | ₩28,000 | -1.75% | 11.4만 |
|---|
| 2025.12.03 | ₩28,200 | ₩28,750 | ₩28,000 | ₩28,600 | +1.42% | 13만 |
|---|
| 2025.12.02 | ₩28,450 | ₩28,800 | ₩27,750 | ₩28,100 | -1.23% | 10.8만 |
|---|
| 2025.12.01 | ₩28,700 | ₩28,950 | ₩28,300 | ₩28,350 | -1.22% | 8.9만 |
|---|
| 2025.11.28 | ₩28,400 | ₩28,800 | ₩28,275 | ₩28,450 | +0.18% | 7.5만 |
|---|
| 2025.11.27 | ₩28,600 | ₩29,150 | ₩28,100 | ₩28,450 | -0.52% | 15.8만 |
|---|
| 2025.11.26 | ₩29,200 | ₩29,250 | ₩28,350 | ₩28,800 | -1.37% | 12.4만 |
|---|
| 2025.11.25 | ₩30,050 | ₩30,300 | ₩28,600 | ₩28,700 | -4.49% | 17.7만 |
|---|
| 2025.11.24 | ₩30,900 | ₩31,100 | ₩29,500 | ₩29,700 | -3.88% | 22.2만 |
|---|
| 2025.11.21 | ₩31,050 | ₩31,150 | ₩30,150 | ₩30,450 | -1.93% | 20.5만 |
|---|
| 2025.11.20 | ₩29,300 | ₩31,800 | ₩29,100 | ₩30,950 | +5.63% | 52.9만 |
|---|
| 2025.11.19 | ₩27,650 | ₩29,550 | ₩27,500 | ₩29,550 | +6.87% | 64.1만 |
|---|
| 2025.11.18 | ₩27,550 | ₩27,950 | ₩26,300 | ₩26,950 | -2.18% | 15.1만 |
|---|
| 2025.11.17 | ₩27,850 | ₩28,050 | ₩27,450 | ₩27,650 | -0.72% | 9.9만 |
|---|
| 2025.11.14 | ₩27,100 | ₩28,150 | ₩27,000 | ₩27,400 | +1.11% | 13.6만 |
|---|
| 2025.11.13 | ₩27,450 | ₩28,100 | ₩27,450 | ₩27,600 | +0.55% | 15.8만 |
|---|
| 2025.11.12 | ₩27,450 | ₩27,800 | ₩27,200 | ₩27,700 | +0.91% | 8.5만 |
|---|
| 2025.11.11 | ₩27,550 | ₩27,900 | ₩26,900 | ₩27,100 | -1.63% | 16만 |
|---|
| 2025.11.10 | ₩27,500 | ₩28,200 | ₩26,850 | ₩27,900 | +1.45% | 30.7만 |
|---|
| 2025.11.07 | ₩25,700 | ₩27,950 | ₩25,200 | ₩26,600 | +3.50% | 55.8만 |
|---|
| 2025.11.06 | ₩25,200 | ₩25,350 | ₩24,550 | ₩25,000 | -0.79% | 8.5만 |
|---|
| 2025.11.05 | ₩25,750 | ₩25,750 | ₩24,300 | ₩24,850 | -3.50% | 13.8만 |
|---|
| 2025.11.04 | ₩25,250 | ₩25,750 | ₩25,250 | ₩25,600 | +1.39% | 8.6만 |
|---|
| 2025.11.03 | ₩25,900 | ₩26,300 | ₩25,300 | ₩25,450 | -1.74% | 11.5만 |
|---|
| 2025.10.31 | ₩26,250 | ₩26,300 | ₩25,300 | ₩25,400 | -3.24% | 8.9만 |
|---|
| 2025.10.30 | ₩25,750 | ₩26,400 | ₩25,750 | ₩25,900 | +0.58% | 15.9만 |
|---|
| 2025.10.29 | ₩25,950 | ₩25,950 | ₩25,250 | ₩25,500 | -1.73% | 14.9만 |
|---|
| 2025.10.28 | ₩25,350 | ₩26,000 | ₩25,250 | ₩25,750 | +1.58% | 11.4만 |
|---|
| 2025.10.27 | ₩25,100 | ₩25,500 | ₩25,100 | ₩25,250 | +0.60% | 20.8만 |
|---|
| 2025.10.24 | ₩25,400 | ₩25,600 | ₩24,850 | ₩25,200 | -0.79% | 12.9만 |
|---|
| 2025.10.23 | ₩25,500 | ₩25,850 | ₩25,100 | ₩25,200 | -1.18% | 11.1만 |
|---|
| 2025.10.22 | ₩25,050 | ₩25,500 | ₩24,950 | ₩25,450 | +1.60% | 16.1만 |
|---|
| 2025.10.21 | ₩25,750 | ₩25,800 | ₩25,000 | ₩25,150 | -2.33% | 16.2만 |
|---|
| 2025.10.20 | ₩25,500 | ₩25,800 | ₩25,200 | ₩25,650 | +0.59% | 10.3만 |
|---|
| 2025.10.17 | ₩25,850 | ₩26,200 | ₩25,500 | ₩25,500 | -1.35% | 12.3만 |
|---|
| 2025.10.16 | ₩25,700 | ₩26,400 | ₩25,700 | ₩26,100 | +1.56% | 10.1만 |
|---|
| 2025.10.15 | ₩25,800 | ₩26,000 | ₩25,650 | ₩25,800 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩26,000 | ₩26,250 | ₩25,700 | ₩25,800 | -0.77% | 12.4만 |
|---|
| 2025.10.13 | ₩25,450 | ₩26,400 | ₩25,150 | ₩26,250 | +3.14% | 12.4만 |
|---|
| 2025.10.10 | ₩26,250 | ₩26,350 | ₩25,700 | ₩25,950 | -1.14% | 16.2만 |
|---|