시장 데이터를 불러오는 중
전체 종목
한국화장품제조 과거 주가
003350.KS · KOSPI
주요 제품·사업: 화장품(OEM,ODM)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003350.KS · KOSPI
주요 제품·사업: 화장품(OEM,ODM)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,390 | ₩16,740 | ₩15,110 | ₩16,240 | -0.92% | 124.1만 |
| 2026.10.07 | ₩15,050 | ₩17,910 | ₩15,050 | ₩16,830 | +11.83% | 583만 |
| 2026.10.06 | ₩15,400 | ₩15,590 | ₩14,110 | ₩15,040 | -2.34% | 95.7만 |
| 2026.10.02 | ₩16,700 | ₩16,880 | ₩15,210 | ₩15,510 | -7.13% | 93.7만 |
| 2026.10.01 | ₩15,080 | ₩16,940 | ₩14,870 | ₩16,930 | +12.27% | 193.8만 |
| 2026.09.30 | ₩15,280 | ₩15,570 | ₩15,010 | ₩15,030 | -1.64% | 28.2만 |
| 2026.09.29 | ₩15,480 | ₩15,480 | ₩14,820 | ₩15,280 | -1.29% | 38.9만 |
| 2026.09.28 | ₩15,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,320 |
| ₩15,480 |
| -2.33% |
| 52.5만 |
| 2026.09.23 | ₩14,920 | ₩16,100 | ₩14,610 | ₩15,850 | +6.23% | 129.1만 |
|---|
| 2026.09.22 | ₩15,300 | ₩16,120 | ₩14,830 | ₩15,060 | -1.57% | 85.8만 |
|---|
| 2026.09.21 | ₩15,470 | ₩15,590 | ₩14,600 | ₩15,260 | -1.36% | 78.4만 |
|---|
| 2026.09.18 | ₩14,870 | ₩16,700 | ₩14,350 | ₩15,770 | +6.05% | 421.9만 |
|---|
| 2026.09.17 | ₩14,700 | ₩15,250 | ₩14,700 | ₩14,830 | +0.88% | 60.7만 |
|---|
| 2026.09.16 | ₩14,680 | ₩15,800 | ₩14,510 | ₩14,950 | +1.84% | 240.9만 |
|---|
| 2026.09.15 | ₩14,670 | ₩15,300 | ₩14,470 | ₩14,810 | +0.95% | 89.3만 |
|---|
| 2026.09.14 | ₩16,100 | ₩17,910 | ₩14,970 | ₩14,970 | -7.02% | 500.3만 |
|---|
| 2026.09.11 | ₩12,910 | ₩16,920 | ₩12,910 | ₩15,710 | +21.69% | 1179.8만 |
|---|
| 2026.09.10 | ₩13,460 | ₩13,480 | ₩12,490 | ₩13,160 | -2.23% | 49.5만 |
|---|
| 2026.09.09 | ₩13,010 | ₩13,460 | ₩12,690 | ₩13,340 | +2.54% | 82.2만 |
|---|
| 2026.09.08 | ₩13,090 | ₩13,140 | ₩12,550 | ₩13,010 | -0.61% | 66.2만 |
|---|
| 2026.09.07 | ₩12,690 | ₩13,070 | ₩12,350 | ₩12,990 | +2.36% | 61.6만 |
|---|
| 2026.09.04 | ₩12,850 | ₩12,920 | ₩12,260 | ₩12,750 | -0.78% | 58.8만 |
|---|
| 2026.09.03 | ₩13,220 | ₩13,620 | ₩12,550 | ₩12,760 | -3.48% | 105.1만 |
|---|
| 2026.09.02 | ₩13,640 | ₩14,180 | ₩13,240 | ₩13,300 | -2.49% | 79.2만 |
|---|
| 2026.09.01 | ₩14,970 | ₩15,160 | ₩13,640 | ₩13,940 | -6.88% | 89.5만 |
|---|
| 2026.08.31 | ₩14,700 | ₩15,690 | ₩14,250 | ₩14,970 | +1.84% | 268.1만 |
|---|
| 2026.08.28 | ₩13,470 | ₩15,280 | ₩13,470 | ₩14,440 | +7.20% | 475.7만 |
|---|
| 2026.08.27 | ₩14,040 | ₩14,200 | ₩13,040 | ₩13,420 | -4.42% | 120.5만 |
|---|
| 2026.08.26 | ₩14,260 | ₩14,660 | ₩13,830 | ₩14,410 | +1.05% | 152.6만 |
|---|
| 2026.08.25 | ₩11,570 | ₩14,940 | ₩11,400 | ₩14,410 | +24.55% | 897.2만 |
|---|
| 2026.08.24 | ₩10,810 | ₩11,990 | ₩10,600 | ₩11,720 | +8.42% | 169.4만 |
|---|
| 2026.08.21 | ₩10,510 | ₩11,180 | ₩10,330 | ₩10,800 | +2.76% | 133.6만 |
|---|
| 2026.08.20 | ₩10,440 | ₩10,800 | ₩10,300 | ₩10,510 | +0.67% | 57.4만 |
|---|
| 2026.08.19 | ₩10,970 | ₩11,300 | ₩10,500 | ₩10,590 | -3.46% | 72.9만 |
|---|
| 2026.08.18 | ₩11,400 | ₩11,420 | ₩10,600 | ₩11,050 | -3.07% | 89.4만 |
|---|
| 2026.08.14 | ₩11,490 | ₩11,860 | ₩11,080 | ₩11,520 | +0.26% | 134.6만 |
|---|
| 2026.08.13 | ₩11,850 | ₩13,210 | ₩11,020 | ₩11,490 | -3.04% | 499.8만 |
|---|
| 2026.08.12 | ₩10,650 | ₩12,650 | ₩10,590 | ₩11,850 | +11.27% | 779만 |
|---|
| 2026.08.11 | ₩9,040 | ₩11,240 | ₩8,980 | ₩10,340 | +14.38% | 474.2만 |
|---|
| 2026.08.10 | ₩8,590 | ₩9,100 | ₩8,420 | ₩9,020 | +5.01% | 27.3만 |
|---|
| 2026.08.07 | ₩8,510 | ₩8,760 | ₩8,350 | ₩8,590 | +0.94% | 14.6만 |
|---|
| 2026.08.06 | ₩8,440 | ₩8,660 | ₩8,330 | ₩8,570 | +1.54% | 37.1만 |
|---|
| 2026.08.05 | ₩8,450 | ₩8,620 | ₩8,390 | ₩8,440 | -0.12% | 10.2만 |
|---|
| 2026.08.04 | ₩8,030 | ₩8,510 | ₩8,030 | ₩8,510 | +5.98% | 9.1만 |
|---|
| 2026.08.03 | ₩7,830 | ₩8,130 | ₩7,640 | ₩8,030 | +2.55% | 9만 |
|---|
| 2026.07.31 | ₩7,630 | ₩7,890 | ₩7,380 | ₩7,860 | +3.01% | 19.2만 |
|---|
| 2026.07.30 | ₩6,760 | ₩7,970 | ₩6,750 | ₩7,750 | +14.64% | 10.7만 |
|---|
| 2026.07.29 | ₩7,950 | ₩8,030 | ₩7,130 | ₩7,300 | -8.18% | 19.6만 |
|---|
| 2026.07.28 | ₩8,190 | ₩8,520 | ₩7,640 | ₩7,920 | -3.30% | 12.7만 |
|---|
| 2026.07.27 | ₩7,740 | ₩8,390 | ₩7,700 | ₩8,260 | +6.72% | 14만 |
|---|
| 2026.07.24 | ₩7,600 | ₩7,820 | ₩7,530 | ₩7,750 | +1.97% | 6.7만 |
|---|
| 2026.07.23 | ₩7,250 | ₩7,690 | ₩7,200 | ₩7,660 | +5.66% | 7.8만 |
|---|
| 2026.07.22 | ₩7,580 | ₩7,600 | ₩7,140 | ₩7,250 | -4.35% | 11.8만 |
|---|
| 2026.07.21 | ₩7,450 | ₩7,570 | ₩7,150 | ₩7,530 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩7,850 | ₩7,850 | ₩7,370 | ₩7,480 | -4.71% | 5.5만 |
|---|
| 2026.07.16 | ₩7,960 | ₩8,060 | ₩7,720 | ₩7,880 | -1.01% | 4.3만 |
|---|
| 2026.07.15 | ₩7,760 | ₩8,000 | ₩7,470 | ₩7,960 | +2.58% | 11.7만 |
|---|
| 2026.07.14 | ₩7,830 | ₩7,890 | ₩7,500 | ₩7,680 | -1.92% | 8.2만 |
|---|
| 2026.07.13 | ₩8,070 | ₩8,540 | ₩7,790 | ₩7,790 | -3.47% | 13.7만 |
|---|
| 2026.07.10 | ₩7,650 | ₩8,180 | ₩7,650 | ₩8,030 | +4.97% | 9.6만 |
|---|
| 2026.07.09 | ₩8,050 | ₩8,180 | ₩7,600 | ₩7,620 | -5.34% | 8.9만 |
|---|
| 2026.07.08 | ₩8,600 | ₩8,900 | ₩7,750 | ₩8,120 | -5.58% | 18만 |
|---|
| 2026.07.07 | ₩8,480 | ₩8,800 | ₩8,350 | ₩8,480 | 0.00% | 19.1만 |
|---|
| 2026.07.06 | ₩8,570 | ₩9,090 | ₩8,200 | ₩8,480 | -1.05% | 14.7만 |
|---|
| 2026.07.03 | ₩8,250 | ₩8,550 | ₩8,050 | ₩8,520 | +3.27% | 9.9만 |
|---|
| 2026.07.02 | ₩8,100 | ₩8,500 | ₩8,100 | ₩8,210 | +1.36% | 9.6만 |
|---|
| 2026.07.01 | ₩8,190 | ₩8,290 | ₩7,960 | ₩8,160 | -0.37% | 5.6만 |
|---|
| 2026.06.30 | ₩8,100 | ₩8,320 | ₩7,870 | ₩8,190 | +1.11% | 7.4만 |
|---|
| 2026.06.29 | ₩7,190 | ₩8,180 | ₩7,180 | ₩8,160 | +13.49% | 14.6만 |
|---|
| 2026.06.26 | ₩7,010 | ₩7,350 | ₩6,750 | ₩7,290 | +3.99% | 9.7만 |
|---|
| 2026.06.25 | ₩7,450 | ₩7,570 | ₩7,050 | ₩7,080 | -4.97% | 7.3만 |
|---|
| 2026.06.24 | ₩7,010 | ₩7,650 | ₩6,970 | ₩7,470 | +6.56% | 11.3만 |
|---|
| 2026.06.23 | ₩7,500 | ₩7,730 | ₩7,150 | ₩7,190 | -4.13% | 10만 |
|---|
| 2026.06.22 | ₩7,960 | ₩7,960 | ₩7,640 | ₩7,750 | -2.64% | 5.6만 |
|---|
| 2026.06.19 | ₩8,000 | ₩8,070 | ₩7,590 | ₩7,960 | -0.50% | 18.1만 |
|---|
| 2026.06.18 | ₩8,300 | ₩8,300 | ₩8,000 | ₩8,070 | -2.77% | 9.4만 |
|---|
| 2026.06.17 | ₩8,300 | ₩8,360 | ₩8,120 | ₩8,290 | -0.12% | 6.1만 |
|---|
| 2026.06.16 | ₩8,280 | ₩8,390 | ₩8,150 | ₩8,200 | -0.97% | 5.2만 |
|---|
| 2026.06.15 | ₩8,450 | ₩8,470 | ₩8,210 | ₩8,270 | -2.13% | 5.9만 |
|---|
| 2026.06.12 | ₩8,350 | ₩8,530 | ₩8,220 | ₩8,290 | -0.72% | 7.5만 |
|---|
| 2026.06.11 | ₩8,250 | ₩8,250 | ₩8,000 | ₩8,220 | -0.36% | 7.5만 |
|---|
| 2026.06.10 | ₩8,340 | ₩8,380 | ₩7,990 | ₩8,330 | -0.12% | 7.3만 |
|---|
| 2026.06.09 | ₩7,730 | ₩8,410 | ₩7,730 | ₩8,340 | +7.89% | 9.6만 |
|---|
| 2026.06.08 | ₩7,660 | ₩7,900 | ₩7,600 | ₩7,730 | +0.91% | 10.8만 |
|---|
| 2026.06.05 | ₩8,390 | ₩8,420 | ₩8,070 | ₩8,210 | -2.15% | 6.2만 |
|---|
| 2026.06.04 | ₩8,200 | ₩8,480 | ₩8,120 | ₩8,390 | +2.32% | 5.9만 |
|---|
| 2026.06.02 | ₩8,320 | ₩8,320 | ₩8,110 | ₩8,210 | -1.32% | 8.5만 |
|---|
| 2026.06.01 | ₩8,600 | ₩8,860 | ₩8,240 | ₩8,420 | -2.09% | 16만 |
|---|
| 2026.05.29 | ₩8,840 | ₩8,890 | ₩8,490 | ₩8,740 | -1.13% | 6.9만 |
|---|
| 2026.05.28 | ₩8,930 | ₩8,940 | ₩8,510 | ₩8,840 | -1.01% | 15.5만 |
|---|
| 2026.05.27 | ₩9,410 | ₩9,420 | ₩8,850 | ₩8,920 | -5.21% | 18.4만 |
|---|
| 2026.05.26 | ₩9,630 | ₩9,640 | ₩9,350 | ₩9,470 | -1.66% | 7.5만 |
|---|
| 2026.05.22 | ₩9,050 | ₩9,660 | ₩9,050 | ₩9,630 | +6.41% | 14만 |
|---|
| 2026.05.21 | ₩9,100 | ₩9,280 | ₩8,990 | ₩9,050 | -0.55% | 9.7만 |
|---|
| 2026.05.20 | ₩9,500 | ₩9,500 | ₩8,830 | ₩8,900 | -6.32% | 16.2만 |
|---|
| 2026.05.19 | ₩9,560 | ₩9,760 | ₩9,260 | ₩9,500 | -0.63% | 16.6만 |
|---|
| 2026.05.18 | ₩10,290 | ₩10,300 | ₩9,350 | ₩9,560 | -7.09% | 33.9만 |
|---|
| 2026.05.15 | ₩9,830 | ₩10,950 | ₩9,590 | ₩10,290 | +4.68% | 121.9만 |
|---|
| 2026.05.14 | ₩9,330 | ₩10,040 | ₩9,270 | ₩10,040 | +7.61% | 32.4만 |
|---|
| 2026.05.13 | ₩9,650 | ₩9,650 | ₩9,200 | ₩9,360 | -3.01% | 12.6만 |
|---|
| 2026.05.12 | ₩9,810 | ₩10,080 | ₩9,350 | ₩9,600 | -2.14% | 26.4만 |
|---|
| 2026.05.11 | ₩9,850 | ₩10,240 | ₩9,700 | ₩9,800 | -0.51% | 26.7만 |
|---|
| 2026.05.08 | ₩9,640 | ₩9,910 | ₩9,580 | ₩9,660 | +0.21% | 14.4만 |
|---|
| 2026.05.07 | ₩9,980 | ₩10,050 | ₩9,400 | ₩9,630 | -3.51% | 28.8만 |
|---|
| 2026.05.06 | ₩10,110 | ₩10,110 | ₩9,840 | ₩9,990 | -1.19% | 13.9만 |
|---|
| 2026.05.04 | ₩10,260 | ₩10,260 | ₩10,000 | ₩10,090 | -1.66% | 12.6만 |
|---|
| 2026.04.30 | ₩9,980 | ₩10,110 | ₩9,790 | ₩10,100 | +1.20% | 23.3만 |
|---|
| 2026.04.29 | ₩10,710 | ₩10,780 | ₩9,910 | ₩9,980 | -6.82% | 31.7만 |
|---|
| 2026.04.28 | ₩10,650 | ₩10,700 | ₩10,150 | ₩10,280 | -3.47% | 27.7만 |
|---|
| 2026.04.27 | ₩10,400 | ₩10,770 | ₩10,340 | ₩10,660 | +2.50% | 40.3만 |
|---|
| 2026.04.24 | ₩10,100 | ₩11,100 | ₩9,990 | ₩10,280 | +1.78% | 123.3만 |
|---|
| 2026.04.23 | ₩9,440 | ₩9,750 | ₩9,240 | ₩9,720 | +2.97% | 17만 |
|---|
| 2026.04.22 | ₩9,300 | ₩9,420 | ₩9,160 | ₩9,360 | +0.65% | 10.9만 |
|---|
| 2026.04.21 | ₩9,440 | ₩9,520 | ₩9,140 | ₩9,200 | -2.54% | 12.2만 |
|---|
| 2026.04.20 | ₩10,100 | ₩10,110 | ₩9,380 | ₩9,400 | -6.93% | 24.1만 |
|---|
| 2026.04.17 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩8,940 | ₩9,720 | ₩8,940 | ₩9,640 | +7.83% | 32.3만 |
|---|
| 2026.04.09 | ₩8,830 | ₩9,080 | ₩8,810 | ₩8,940 | +1.25% | 7.8만 |
|---|
| 2026.04.08 | ₩8,790 | ₩8,890 | ₩8,580 | ₩8,880 | +1.02% | 13.3만 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,760 | ₩8,490 | ₩8,590 | -1.83% | 9.4만 |
|---|
| 2026.04.06 | ₩8,800 | ₩8,800 | ₩8,470 | ₩8,630 | -1.93% | 9.7만 |
|---|
| 2026.04.03 | ₩8,930 | ₩8,930 | ₩8,590 | ₩8,680 | -2.80% | 14.2만 |
|---|
| 2026.04.02 | ₩9,120 | ₩9,150 | ₩8,570 | ₩8,920 | -2.19% | 17.8만 |
|---|
| 2026.04.01 | ₩8,960 | ₩9,130 | ₩8,840 | ₩9,120 | +1.79% | 7.3만 |
|---|
| 2026.03.31 | ₩8,560 | ₩8,890 | ₩8,550 | ₩8,770 | +2.45% | 6.5만 |
|---|
| 2026.03.30 | ₩8,920 | ₩8,940 | ₩8,670 | ₩8,740 | -2.02% | 7.4만 |
|---|
| 2026.03.27 | ₩8,940 | ₩9,220 | ₩8,640 | ₩9,180 | +2.68% | 10.5만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,090 | ₩8,860 | ₩8,960 | -0.44% | 4.9만 |
|---|
| 2026.03.25 | ₩8,940 | ₩9,060 | ₩8,920 | ₩9,040 | +1.12% | 3.9만 |
|---|
| 2026.03.24 | ₩8,880 | ₩8,960 | ₩8,600 | ₩8,890 | +0.11% | 7.3만 |
|---|
| 2026.03.23 | ₩8,900 | ₩9,040 | ₩8,690 | ₩8,690 | -2.36% | 14.3만 |
|---|
| 2026.03.20 | ₩8,800 | ₩9,260 | ₩8,800 | ₩9,220 | +4.77% | 13.8만 |
|---|
| 2026.03.19 | ₩8,980 | ₩8,980 | ₩8,760 | ₩8,760 | -2.45% | 14.9만 |
|---|
| 2026.03.18 | ₩9,320 | ₩9,450 | ₩9,010 | ₩9,070 | -2.68% | 31.6만 |
|---|
| 2026.03.17 | ₩9,360 | ₩9,440 | ₩9,160 | ₩9,260 | -1.07% | 15.3만 |
|---|
| 2026.03.16 | ₩9,660 | ₩9,660 | ₩9,100 | ₩9,180 | -4.97% | 20.7만 |
|---|
| 2026.03.13 | ₩9,600 | ₩9,760 | ₩9,200 | ₩9,660 | +0.63% | 9.8만 |
|---|
| 2026.03.12 | ₩9,500 | ₩9,680 | ₩9,450 | ₩9,670 | +1.79% | 4.1만 |
|---|
| 2026.03.11 | ₩9,820 | ₩9,920 | ₩9,500 | ₩9,500 | -3.26% | 18만 |
|---|
| 2026.03.10 | ₩9,880 | ₩9,900 | ₩9,520 | ₩9,830 | -0.51% | 15.4만 |
|---|
| 2026.03.09 | ₩9,900 | ₩9,900 | ₩9,190 | ₩9,480 | -4.24% | 18.7만 |
|---|
| 2026.03.06 | ₩9,550 | ₩10,440 | ₩9,500 | ₩10,420 | +9.11% | 23.1만 |
|---|
| 2026.03.05 | ₩9,300 | ₩9,700 | ₩9,300 | ₩9,660 | +3.87% | 21.3만 |
|---|
| 2026.03.04 | ₩9,800 | ₩9,900 | ₩8,710 | ₩9,040 | -7.76% | 27.6만 |
|---|
| 2026.03.03 | ₩10,400 | ₩10,400 | ₩9,900 | ₩9,980 | -4.04% | 21.5만 |
|---|
| 2026.02.27 | ₩10,760 | ₩10,760 | ₩10,400 | ₩10,600 | -1.49% | 27.2만 |
|---|
| 2026.02.26 | ₩10,680 | ₩11,160 | ₩10,540 | ₩10,780 | +0.94% | 52.4만 |
|---|
| 2026.02.25 | ₩10,800 | ₩10,840 | ₩10,560 | ₩10,680 | -1.11% | 21.3만 |
|---|
| 2026.02.24 | ₩11,060 | ₩11,060 | ₩10,720 | ₩10,860 | -1.81% | 19.9만 |
|---|
| 2026.02.23 | ₩10,600 | ₩10,960 | ₩10,380 | ₩10,820 | +2.08% | 33.1만 |
|---|
| 2026.02.20 | ₩10,520 | ₩10,620 | ₩10,320 | ₩10,460 | -0.57% | 16.2만 |
|---|
| 2026.02.19 | ₩10,480 | ₩10,600 | ₩10,300 | ₩10,580 | +0.95% | 12.7만 |
|---|
| 2026.02.13 | ₩10,420 | ₩10,500 | ₩10,280 | ₩10,480 | +0.58% | 15만 |
|---|
| 2026.02.12 | ₩10,520 | ₩10,520 | ₩10,320 | ₩10,500 | -0.19% | 13.2만 |
|---|
| 2026.02.11 | ₩10,800 | ₩10,800 | ₩10,380 | ₩10,460 | -3.15% | 17.1만 |
|---|
| 2026.02.10 | ₩10,520 | ₩10,780 | ₩10,320 | ₩10,700 | +1.71% | 29만 |
|---|
| 2026.02.09 | ₩10,140 | ₩10,500 | ₩10,120 | ₩10,480 | +3.35% | 41.4만 |
|---|
| 2026.02.06 | ₩10,180 | ₩10,180 | ₩9,640 | ₩10,100 | -0.79% | 20.5만 |
|---|
| 2026.02.05 | ₩10,200 | ₩10,380 | ₩9,980 | ₩10,200 | 0.00% | 20.2만 |
|---|
| 2026.02.04 | ₩9,840 | ₩10,240 | ₩9,810 | ₩10,200 | +3.66% | 27.8만 |
|---|
| 2026.02.03 | ₩9,880 | ₩9,920 | ₩9,670 | ₩9,860 | -0.20% | 16.2만 |
|---|
| 2026.02.02 | ₩9,930 | ₩10,020 | ₩9,760 | ₩9,840 | -0.91% | 26.7만 |
|---|
| 2026.01.30 | ₩9,930 | ₩9,990 | ₩9,610 | ₩9,930 | 0.00% | 41.5만 |
|---|
| 2026.01.29 | ₩9,950 | ₩10,080 | ₩9,770 | ₩9,930 | -0.20% | 32.1만 |
|---|
| 2026.01.28 | ₩9,880 | ₩10,060 | ₩9,870 | ₩9,960 | +0.81% | 23.8만 |
|---|
| 2026.01.27 | ₩9,870 | ₩9,990 | ₩9,810 | ₩9,900 | +0.30% | 12.1만 |
|---|
| 2026.01.26 | ₩9,870 | ₩9,930 | ₩9,760 | ₩9,880 | +0.10% | 19.1만 |
|---|
| 2026.01.23 | ₩9,730 | ₩9,880 | ₩9,580 | ₩9,840 | +1.13% | 19.3만 |
|---|
| 2026.01.22 | ₩9,390 | ₩9,850 | ₩9,360 | ₩9,730 | +3.62% | 44.6만 |
|---|
| 2026.01.21 | ₩9,400 | ₩9,410 | ₩9,210 | ₩9,390 | -0.11% | 11.4만 |
|---|
| 2026.01.20 | ₩9,330 | ₩9,490 | ₩9,220 | ₩9,470 | +1.50% | 15.3만 |
|---|
| 2026.01.19 | ₩9,420 | ₩9,480 | ₩9,270 | ₩9,350 | -0.74% | 19.1만 |
|---|
| 2026.01.16 | ₩9,540 | ₩9,550 | ₩9,400 | ₩9,550 | +0.10% | 12만 |
|---|
| 2026.01.15 | ₩9,560 | ₩9,620 | ₩9,430 | ₩9,540 | -0.21% | 15.1만 |
|---|
| 2026.01.14 | ₩9,560 | ₩9,730 | ₩9,560 | ₩9,640 | +0.84% | 9.3만 |
|---|
| 2026.01.13 | ₩9,710 | ₩9,800 | ₩9,530 | ₩9,580 | -1.34% | 16.2만 |
|---|
| 2026.01.12 | ₩9,880 | ₩9,900 | ₩9,650 | ₩9,760 | -1.21% | 13.9만 |
|---|
| 2026.01.09 | ₩9,710 | ₩9,920 | ₩9,700 | ₩9,880 | +1.75% | 14.3만 |
|---|
| 2026.01.08 | ₩9,960 | ₩9,960 | ₩9,690 | ₩9,880 | -0.80% | 17.7만 |
|---|
| 2026.01.07 | ₩9,840 | ₩10,380 | ₩9,350 | ₩9,980 | +1.42% | 85.6만 |
|---|
| 2026.01.06 | ₩10,040 | ₩10,040 | ₩9,700 | ₩9,840 | -1.99% | 26만 |
|---|
| 2026.01.05 | ₩10,320 | ₩10,360 | ₩9,950 | ₩10,060 | -2.52% | 43만 |
|---|
| 2026.01.02 | ₩10,380 | ₩10,540 | ₩10,060 | ₩10,360 | -0.19% | 82.3만 |
|---|
| 2025.12.30 | ₩9,640 | ₩9,880 | ₩9,640 | ₩9,780 | +1.45% | 8.1만 |
|---|
| 2025.12.29 | ₩9,750 | ₩9,860 | ₩9,680 | ₩9,800 | +0.51% | 5.3만 |
|---|
| 2025.12.26 | ₩9,840 | ₩9,870 | ₩9,400 | ₩9,840 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩9,960 | ₩9,960 | ₩9,810 | ₩9,880 | -0.80% | 3.5만 |
|---|
| 2025.12.23 | ₩9,930 | ₩10,040 | ₩9,860 | ₩9,940 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩9,920 | ₩10,000 | ₩9,900 | ₩9,960 | +0.40% | 3.8만 |
|---|
| 2025.12.19 | ₩9,790 | ₩9,890 | ₩9,770 | ₩9,820 | +0.31% | 3.2만 |
|---|
| 2025.12.18 | ₩9,880 | ₩9,880 | ₩9,710 | ₩9,850 | -0.30% | 5.6만 |
|---|
| 2025.12.17 | ₩10,020 | ₩10,020 | ₩9,860 | ₩9,890 | -1.30% | 3.8만 |
|---|
| 2025.12.16 | ₩9,820 | ₩10,060 | ₩9,810 | ₩10,020 | +2.04% | 7.6만 |
|---|
| 2025.12.15 | ₩9,880 | ₩9,910 | ₩9,830 | ₩9,860 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩9,960 | ₩9,990 | ₩9,910 | ₩9,970 | +0.10% | 2만 |
|---|
| 2025.12.11 | ₩9,950 | ₩10,000 | ₩9,890 | ₩9,950 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩9,810 | ₩10,000 | ₩9,790 | ₩9,960 | +1.53% | 8.7만 |
|---|
| 2025.12.09 | ₩10,040 | ₩10,040 | ₩9,920 | ₩10,000 | -0.40% | 3.5만 |
|---|
| 2025.12.08 | ₩9,990 | ₩10,120 | ₩9,950 | ₩10,000 | +0.10% | 4.7만 |
|---|
| 2025.12.05 | ₩9,890 | ₩10,000 | ₩9,860 | ₩10,000 | +1.11% | 4.6만 |
|---|
| 2025.12.04 | ₩10,160 | ₩10,180 | ₩9,880 | ₩9,960 | -1.97% | 10.6만 |
|---|
| 2025.12.03 | ₩10,160 | ₩10,240 | ₩10,090 | ₩10,180 | +0.20% | 5.6만 |
|---|
| 2025.12.02 | ₩10,380 | ₩10,400 | ₩10,160 | ₩10,220 | -1.54% | 4.1만 |
|---|
| 2025.12.01 | ₩10,440 | ₩10,500 | ₩10,280 | ₩10,380 | -0.57% | 6.1만 |
|---|
| 2025.11.28 | ₩10,200 | ₩10,480 | ₩10,160 | ₩10,460 | +2.55% | 9.9만 |
|---|
| 2025.11.27 | ₩10,240 | ₩10,260 | ₩10,080 | ₩10,220 | -0.20% | 3.2만 |
|---|
| 2025.11.26 | ₩10,180 | ₩10,200 | ₩10,040 | ₩10,200 | +0.20% | 5.5만 |
|---|
| 2025.11.25 | ₩10,400 | ₩10,480 | ₩10,000 | ₩10,120 | -2.69% | 13.8만 |
|---|
| 2025.11.24 | ₩10,700 | ₩10,720 | ₩10,300 | ₩10,480 | -2.06% | 8.4만 |
|---|
| 2025.11.21 | ₩11,080 | ₩11,100 | ₩10,560 | ₩10,640 | -3.97% | 21.1만 |
|---|
| 2025.11.20 | ₩10,360 | ₩10,820 | ₩10,220 | ₩10,780 | +4.05% | 22만 |
|---|
| 2025.11.19 | ₩10,120 | ₩10,460 | ₩9,940 | ₩10,400 | +2.77% | 23.7만 |
|---|
| 2025.11.18 | ₩10,500 | ₩10,500 | ₩9,940 | ₩10,120 | -3.62% | 11.5만 |
|---|
| 2025.11.17 | ₩10,740 | ₩10,760 | ₩10,220 | ₩10,520 | -2.05% | 19.2만 |
|---|
| 2025.11.14 | ₩10,380 | ₩10,960 | ₩10,260 | ₩10,600 | +2.12% | 42.5만 |
|---|
| 2025.11.13 | ₩9,900 | ₩10,060 | ₩9,900 | ₩10,040 | +1.41% | 4.1만 |
|---|
| 2025.11.12 | ₩9,890 | ₩10,060 | ₩9,890 | ₩10,000 | +1.11% | 4.3만 |
|---|
| 2025.11.11 | ₩10,260 | ₩10,280 | ₩9,890 | ₩9,940 | -3.12% | 9.7만 |
|---|
| 2025.11.10 | ₩10,540 | ₩10,540 | ₩9,660 | ₩10,220 | -3.04% | 9.2만 |
|---|
| 2025.11.07 | ₩10,080 | ₩10,580 | ₩10,060 | ₩10,320 | +2.38% | 13.2만 |
|---|
| 2025.11.06 | ₩10,500 | ₩10,540 | ₩10,160 | ₩10,260 | -2.29% | 5.9만 |
|---|
| 2025.11.05 | ₩10,620 | ₩10,660 | ₩10,180 | ₩10,460 | -1.51% | 19.9만 |
|---|
| 2025.11.04 | ₩10,740 | ₩10,820 | ₩10,580 | ₩10,820 | +0.74% | 13.2만 |
|---|
| 2025.11.03 | ₩11,080 | ₩11,100 | ₩10,420 | ₩10,900 | -1.62% | 30만 |
|---|
| 2025.10.31 | ₩11,000 | ₩11,000 | ₩10,600 | ₩10,800 | -1.82% | 24.3만 |
|---|
| 2025.10.30 | ₩10,800 | ₩12,140 | ₩10,780 | ₩11,200 | +3.70% | 226만 |
|---|
| 2025.10.29 | ₩10,880 | ₩10,880 | ₩10,460 | ₩10,540 | -3.13% | 8.9만 |
|---|
| 2025.10.28 | ₩10,800 | ₩11,000 | ₩10,700 | ₩10,760 | -0.37% | 8.2만 |
|---|
| 2025.10.27 | ₩10,700 | ₩10,820 | ₩10,600 | ₩10,800 | +0.93% | 7.8만 |
|---|
| 2025.10.24 | ₩10,820 | ₩10,820 | ₩10,300 | ₩10,700 | -1.11% | 10.5만 |
|---|
| 2025.10.23 | ₩10,740 | ₩10,840 | ₩10,520 | ₩10,720 | -0.19% | 12.6만 |
|---|
| 2025.10.22 | ₩10,480 | ₩10,660 | ₩10,360 | ₩10,580 | +0.95% | 6.4만 |
|---|
| 2025.10.21 | ₩10,780 | ₩10,780 | ₩10,360 | ₩10,560 | -2.04% | 11.5만 |
|---|
| 2025.10.20 | ₩10,480 | ₩10,700 | ₩10,220 | ₩10,680 | +1.91% | 9.9만 |
|---|
| 2025.10.17 | ₩10,480 | ₩10,500 | ₩10,200 | ₩10,420 | -0.57% | 8.6만 |
|---|
| 2025.10.16 | ₩10,540 | ₩10,680 | ₩10,400 | ₩10,460 | -0.76% | 8만 |
|---|
| 2025.10.15 | ₩10,400 | ₩10,600 | ₩10,400 | ₩10,580 | +1.73% | 6.1만 |
|---|
| 2025.10.14 | ₩10,760 | ₩10,800 | ₩10,180 | ₩10,400 | -3.35% | 14.7만 |
|---|
| 2025.10.13 | ₩10,580 | ₩10,740 | ₩10,420 | ₩10,740 | +1.51% | 7만 |
|---|
| 2025.10.10 | ₩11,040 | ₩11,080 | ₩10,640 | ₩10,800 | -2.17% | 15.6만 |
|---|