시장 데이터를 불러오는 중
전체 종목
코스모신소재 과거 주가
005070.KS · KOSPI
주요 제품·사업: 이차전지양극활물질,기능성필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005070.KS · KOSPI
주요 제품·사업: 이차전지양극활물질,기능성필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩46,800 | ₩47,850 | ₩46,100 | ₩46,250 | -1.18% | 14.2만 |
| 2026.10.07 | ₩47,300 | ₩47,300 | ₩46,150 | ₩46,400 | -1.90% | 13.4만 |
| 2026.10.06 | ₩47,600 | ₩47,950 | ₩46,350 | ₩47,750 | +0.32% | 33.5만 |
| 2026.10.02 | ₩44,750 | ₩47,300 | ₩44,400 | ₩47,200 | +5.47% | 29.3만 |
| 2026.10.01 | ₩42,800 | ₩44,650 | ₩42,700 | ₩44,600 | +4.21% | 10.8만 |
| 2026.09.30 | ₩43,600 | ₩44,650 | ₩42,700 | ₩43,250 | -0.80% | 13.1만 |
| 2026.09.29 | ₩44,350 | ₩44,800 | ₩42,200 | ₩43,050 | -2.93% | 16.4만 |
| 2026.09.28 | ₩41,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,400 |
| ₩44,350 |
| +6.23% |
| 37.6만 |
| 2026.09.23 | ₩40,850 | ₩42,200 | ₩40,550 | ₩41,550 | +1.71% | 9.7만 |
|---|
| 2026.09.22 | ₩41,400 | ₩41,500 | ₩39,900 | ₩40,050 | -3.26% | 9.1만 |
|---|
| 2026.09.21 | ₩42,000 | ₩42,000 | ₩40,550 | ₩40,700 | -3.10% | 6.4만 |
|---|
| 2026.09.18 | ₩41,450 | ₩42,400 | ₩41,000 | ₩41,750 | +0.72% | 13.2만 |
|---|
| 2026.09.17 | ₩41,200 | ₩41,300 | ₩40,050 | ₩40,200 | -2.43% | 8만 |
|---|
| 2026.09.16 | ₩40,900 | ₩43,550 | ₩40,500 | ₩41,600 | +1.71% | 13.8만 |
|---|
| 2026.09.15 | ₩39,450 | ₩41,850 | ₩39,150 | ₩41,250 | +4.56% | 11.2만 |
|---|
| 2026.09.14 | ₩39,950 | ₩40,850 | ₩39,000 | ₩39,250 | -1.75% | 9.6만 |
|---|
| 2026.09.11 | ₩39,750 | ₩40,850 | ₩39,500 | ₩40,200 | +1.13% | 6.1만 |
|---|
| 2026.09.10 | ₩41,050 | ₩41,450 | ₩39,850 | ₩40,800 | -0.61% | 10.8만 |
|---|
| 2026.09.09 | ₩38,200 | ₩41,600 | ₩38,200 | ₩41,450 | +8.51% | 16.9만 |
|---|
| 2026.09.08 | ₩39,350 | ₩39,550 | ₩38,100 | ₩38,150 | -3.05% | 9.2만 |
|---|
| 2026.09.07 | ₩39,300 | ₩39,350 | ₩38,600 | ₩38,650 | -1.65% | 6만 |
|---|
| 2026.09.04 | ₩38,550 | ₩39,400 | ₩38,400 | ₩39,000 | +1.17% | 4.6만 |
|---|
| 2026.09.03 | ₩38,600 | ₩39,300 | ₩37,500 | ₩38,550 | -0.13% | 6만 |
|---|
| 2026.09.02 | ₩38,800 | ₩39,600 | ₩38,050 | ₩38,150 | -1.68% | 9.3만 |
|---|
| 2026.09.01 | ₩41,400 | ₩41,900 | ₩39,950 | ₩40,200 | -2.90% | 6.8만 |
|---|
| 2026.08.31 | ₩39,600 | ₩41,950 | ₩39,000 | ₩41,450 | +4.67% | 8.9만 |
|---|
| 2026.08.28 | ₩40,250 | ₩40,900 | ₩39,750 | ₩40,400 | +0.37% | 5.8만 |
|---|
| 2026.08.27 | ₩39,250 | ₩40,850 | ₩39,050 | ₩40,750 | +3.82% | 13만 |
|---|
| 2026.08.26 | ₩39,450 | ₩39,850 | ₩38,600 | ₩39,150 | -0.76% | 6.1만 |
|---|
| 2026.08.25 | ₩39,200 | ₩39,450 | ₩37,800 | ₩39,450 | +0.64% | 5.7만 |
|---|
| 2026.08.24 | ₩37,800 | ₩40,450 | ₩37,800 | ₩39,950 | +5.69% | 10.9만 |
|---|
| 2026.08.21 | ₩39,300 | ₩39,450 | ₩37,400 | ₩37,500 | -4.58% | 7.1만 |
|---|
| 2026.08.20 | ₩40,150 | ₩40,750 | ₩39,700 | ₩40,250 | +0.25% | 5.6만 |
|---|
| 2026.08.19 | ₩38,000 | ₩40,300 | ₩37,500 | ₩38,850 | +2.24% | 6.7만 |
|---|
| 2026.08.18 | ₩41,950 | ₩41,950 | ₩38,650 | ₩39,000 | -7.03% | 11만 |
|---|
| 2026.08.14 | ₩40,950 | ₩42,200 | ₩40,200 | ₩42,200 | +3.05% | 9.8만 |
|---|
| 2026.08.13 | ₩39,850 | ₩41,250 | ₩39,350 | ₩40,600 | +1.88% | 10.5만 |
|---|
| 2026.08.12 | ₩39,250 | ₩40,250 | ₩38,500 | ₩39,700 | +1.15% | 6.2만 |
|---|
| 2026.08.11 | ₩38,750 | ₩40,350 | ₩38,100 | ₩39,250 | +1.29% | 9.7만 |
|---|
| 2026.08.10 | ₩36,600 | ₩39,250 | ₩36,350 | ₩39,250 | +7.24% | 12.6만 |
|---|
| 2026.08.07 | ₩37,000 | ₩38,050 | ₩35,250 | ₩36,550 | -1.22% | 12.4만 |
|---|
| 2026.08.06 | ₩35,650 | ₩36,700 | ₩34,600 | ₩35,900 | +0.70% | 8.6만 |
|---|
| 2026.08.05 | ₩35,300 | ₩36,250 | ₩34,650 | ₩36,000 | +1.98% | 11.1만 |
|---|
| 2026.08.04 | ₩32,700 | ₩34,300 | ₩32,700 | ₩34,250 | +4.74% | 9.6만 |
|---|
| 2026.08.03 | ₩31,600 | ₩33,100 | ₩30,650 | ₩32,350 | +2.37% | 9.5만 |
|---|
| 2026.07.31 | ₩29,300 | ₩32,700 | ₩29,300 | ₩32,450 | +10.75% | 11.5만 |
|---|
| 2026.07.30 | ₩26,600 | ₩29,750 | ₩26,600 | ₩28,000 | +5.26% | 14.6만 |
|---|
| 2026.07.29 | ₩31,550 | ₩32,100 | ₩27,050 | ₩28,200 | -10.62% | 18.2만 |
|---|
| 2026.07.28 | ₩33,700 | ₩34,100 | ₩30,900 | ₩31,300 | -7.12% | 13.1만 |
|---|
| 2026.07.27 | ₩35,500 | ₩35,800 | ₩34,450 | ₩35,100 | -1.13% | 8.1만 |
|---|
| 2026.07.24 | ₩38,050 | ₩38,250 | ₩34,800 | ₩34,900 | -8.28% | 13.6만 |
|---|
| 2026.07.23 | ₩35,750 | ₩38,750 | ₩35,750 | ₩38,750 | +8.39% | 11.9만 |
|---|
| 2026.07.22 | ₩36,050 | ₩39,000 | ₩35,550 | ₩35,700 | -0.97% | 13.2만 |
|---|
| 2026.07.21 | ₩35,100 | ₩36,000 | ₩33,750 | ₩35,100 | 0.00% | 8.6만 |
|---|
| 2026.07.20 | ₩36,300 | ₩37,650 | ₩35,500 | ₩35,650 | -1.79% | 11.5만 |
|---|
| 2026.07.16 | ₩39,050 | ₩39,850 | ₩37,500 | ₩37,500 | -3.97% | 10.7만 |
|---|
| 2026.07.15 | ₩38,300 | ₩39,750 | ₩38,300 | ₩39,500 | +3.13% | 12만 |
|---|
| 2026.07.14 | ₩38,250 | ₩38,900 | ₩35,150 | ₩37,750 | -1.31% | 14.3만 |
|---|
| 2026.07.13 | ₩39,750 | ₩41,700 | ₩38,450 | ₩38,550 | -3.02% | 14.8만 |
|---|
| 2026.07.10 | ₩38,000 | ₩40,100 | ₩38,000 | ₩39,500 | +3.95% | 11.5만 |
|---|
| 2026.07.09 | ₩35,300 | ₩37,550 | ₩35,300 | ₩37,550 | +6.37% | 14.3만 |
|---|
| 2026.07.08 | ₩36,900 | ₩38,750 | ₩35,500 | ₩35,700 | -3.25% | 14.3만 |
|---|
| 2026.07.07 | ₩40,050 | ₩40,850 | ₩37,500 | ₩38,950 | -2.75% | 14.3만 |
|---|
| 2026.07.06 | ₩39,350 | ₩40,000 | ₩38,050 | ₩40,000 | +1.65% | 10.7만 |
|---|
| 2026.07.03 | ₩38,300 | ₩39,250 | ₩36,600 | ₩39,250 | +2.48% | 13.5만 |
|---|
| 2026.07.02 | ₩39,200 | ₩39,900 | ₩38,100 | ₩38,300 | -2.30% | 19.5만 |
|---|
| 2026.07.01 | ₩39,400 | ₩40,650 | ₩38,550 | ₩40,400 | +2.54% | 13만 |
|---|
| 2026.06.30 | ₩39,050 | ₩40,000 | ₩37,800 | ₩39,250 | +0.51% | 15.8만 |
|---|
| 2026.06.29 | ₩34,200 | ₩39,600 | ₩34,200 | ₩39,300 | +14.91% | 17.4만 |
|---|
| 2026.06.26 | ₩36,500 | ₩36,950 | ₩33,550 | ₩34,650 | -5.07% | 20.2만 |
|---|
| 2026.06.25 | ₩39,000 | ₩39,900 | ₩36,900 | ₩36,950 | -5.26% | 11.6만 |
|---|
| 2026.06.24 | ₩37,000 | ₩39,350 | ₩37,000 | ₩39,050 | +5.54% | 12만 |
|---|
| 2026.06.23 | ₩41,300 | ₩42,500 | ₩37,500 | ₩37,500 | -9.20% | 20만 |
|---|
| 2026.06.22 | ₩43,000 | ₩43,650 | ₩41,150 | ₩41,850 | -2.67% | 8만 |
|---|
| 2026.06.19 | ₩44,100 | ₩44,850 | ₩41,850 | ₩43,400 | -1.59% | 12만 |
|---|
| 2026.06.18 | ₩45,800 | ₩46,000 | ₩43,650 | ₩44,050 | -3.82% | 11.4만 |
|---|
| 2026.06.17 | ₩47,200 | ₩47,200 | ₩45,800 | ₩46,250 | -2.01% | 7.8만 |
|---|
| 2026.06.16 | ₩48,500 | ₩48,700 | ₩46,450 | ₩46,550 | -4.02% | 10.1만 |
|---|
| 2026.06.15 | ₩46,900 | ₩48,200 | ₩46,000 | ₩48,200 | +2.77% | 14.5만 |
|---|
| 2026.06.12 | ₩44,550 | ₩45,450 | ₩43,950 | ₩45,050 | +1.12% | 14.6만 |
|---|
| 2026.06.11 | ₩39,550 | ₩42,850 | ₩39,400 | ₩42,850 | +8.34% | 9.3만 |
|---|
| 2026.06.10 | ₩42,550 | ₩43,400 | ₩40,250 | ₩41,650 | -2.12% | 10 |
|---|
| 2026.06.09 | ₩41,000 | ₩43,150 | ₩40,350 | ₩43,000 | +4.88% | 15.9만 |
|---|
| 2026.06.08 | ₩40,800 | ₩43,800 | ₩40,500 | ₩40,650 | -0.37% | 18.6만 |
|---|
| 2026.06.05 | ₩48,600 | ₩48,800 | ₩45,900 | ₩46,000 | -5.35% | 17.1만 |
|---|
| 2026.06.04 | ₩48,300 | ₩52,300 | ₩48,300 | ₩49,650 | +2.80% | 23.8만 |
|---|
| 2026.06.02 | ₩48,700 | ₩50,700 | ₩47,900 | ₩48,250 | -0.92% | 25.1만 |
|---|
| 2026.06.01 | ₩51,200 | ₩53,000 | ₩49,900 | ₩49,950 | -2.44% | 18.9만 |
|---|
| 2026.05.29 | ₩54,400 | ₩54,600 | ₩51,500 | ₩52,200 | -4.04% | 22.2만 |
|---|
| 2026.05.28 | ₩54,800 | ₩56,500 | ₩51,400 | ₩54,600 | -0.36% | 35만 |
|---|
| 2026.05.27 | ₩57,900 | ₩58,400 | ₩52,700 | ₩53,000 | -8.46% | 30만 |
|---|
| 2026.05.26 | ₩58,700 | ₩59,500 | ₩55,700 | ₩56,800 | -3.24% | 42.1만 |
|---|
| 2026.05.22 | ₩51,500 | ₩55,300 | ₩50,700 | ₩54,600 | +6.02% | 28.9만 |
|---|
| 2026.05.21 | ₩48,550 | ₩50,400 | ₩48,300 | ₩50,300 | +3.60% | 15.2만 |
|---|
| 2026.05.20 | ₩48,000 | ₩48,900 | ₩45,750 | ₩46,600 | -2.92% | 20.1만 |
|---|
| 2026.05.19 | ₩50,900 | ₩51,300 | ₩48,150 | ₩48,950 | -3.83% | 17.5만 |
|---|
| 2026.05.18 | ₩50,900 | ₩51,900 | ₩48,700 | ₩51,200 | +0.59% | 16.6만 |
|---|
| 2026.05.15 | ₩56,300 | ₩57,700 | ₩50,900 | ₩52,000 | -7.64% | 33만 |
|---|
| 2026.05.14 | ₩57,300 | ₩57,300 | ₩54,200 | ₩56,400 | -1.57% | 17.8만 |
|---|
| 2026.05.13 | ₩55,700 | ₩56,600 | ₩53,800 | ₩55,400 | -0.54% | 23.5만 |
|---|
| 2026.05.12 | ₩60,900 | ₩61,900 | ₩55,400 | ₩56,900 | -6.57% | 41.2만 |
|---|
| 2026.05.11 | ₩61,500 | ₩61,800 | ₩59,200 | ₩60,500 | -1.63% | 23.5만 |
|---|
| 2026.05.08 | ₩62,600 | ₩63,600 | ₩60,700 | ₩61,900 | -1.12% | 20.7만 |
|---|
| 2026.05.07 | ₩63,900 | ₩64,500 | ₩61,400 | ₩63,800 | -0.16% | 29.2만 |
|---|
| 2026.05.06 | ₩64,200 | ₩64,300 | ₩61,500 | ₩64,000 | -0.31% | 36.8만 |
|---|
| 2026.05.04 | ₩60,500 | ₩63,500 | ₩60,400 | ₩62,700 | +3.64% | 39.8만 |
|---|
| 2026.04.30 | ₩61,000 | ₩61,200 | ₩58,400 | ₩58,900 | -3.44% | 31.2만 |
|---|
| 2026.04.29 | ₩61,800 | ₩62,200 | ₩60,200 | ₩61,100 | -1.13% | 26.6만 |
|---|
| 2026.04.28 | ₩64,000 | ₩64,600 | ₩61,800 | ₩62,700 | -2.03% | 31.6만 |
|---|
| 2026.04.27 | ₩64,400 | ₩64,600 | ₩62,300 | ₩63,200 | -1.86% | 30.2만 |
|---|
| 2026.04.24 | ₩62,000 | ₩63,500 | ₩60,100 | ₩63,200 | +1.94% | 34.1만 |
|---|
| 2026.04.23 | ₩65,300 | ₩65,400 | ₩59,400 | ₩61,300 | -6.13% | 56.2만 |
|---|
| 2026.04.22 | ₩66,300 | ₩66,400 | ₩62,300 | ₩65,500 | -1.21% | 61.7만 |
|---|
| 2026.04.21 | ₩60,200 | ₩64,500 | ₩59,200 | ₩64,500 | +7.14% | 109.5만 |
|---|
| 2026.04.20 | ₩57,700 | ₩59,600 | ₩57,000 | ₩59,300 | +2.77% | 47만 |
|---|
| 2026.04.17 | ₩55,600 | ₩57,800 | ₩54,600 | ₩57,100 | +2.70% | 45.3만 |
|---|
| 2026.04.16 | ₩56,000 | ₩56,200 | ₩54,800 | ₩55,200 | -1.43% | 18.1만 |
|---|
| 2026.04.15 | ₩53,800 | ₩55,200 | ₩53,200 | ₩55,000 | +2.23% | 26.5만 |
|---|
| 2026.04.14 | ₩55,100 | ₩55,100 | ₩52,600 | ₩53,000 | -3.81% | 19.3만 |
|---|
| 2026.04.13 | ₩53,700 | ₩54,900 | ₩53,400 | ₩53,900 | +0.37% | 12.4만 |
|---|
| 2026.04.10 | ₩55,400 | ₩55,500 | ₩53,900 | ₩55,000 | -0.72% | 17.6만 |
|---|
| 2026.04.09 | ₩54,800 | ₩56,300 | ₩53,600 | ₩54,500 | -0.55% | 34.7만 |
|---|
| 2026.04.08 | ₩54,000 | ₩54,000 | ₩52,300 | ₩53,900 | -0.19% | 22.7만 |
|---|
| 2026.04.07 | ₩51,900 | ₩54,400 | ₩51,300 | ₩52,000 | +0.19% | 35.5만 |
|---|
| 2026.04.06 | ₩51,400 | ₩53,200 | ₩51,200 | ₩51,700 | +0.58% | 18.3만 |
|---|
| 2026.04.03 | ₩52,500 | ₩52,700 | ₩50,200 | ₩51,200 | -2.48% | 16.9만 |
|---|
| 2026.04.02 | ₩53,800 | ₩55,500 | ₩50,600 | ₩51,400 | -4.46% | 54.5만 |
|---|
| 2026.04.01 | ₩53,200 | ₩53,400 | ₩52,000 | ₩53,100 | -0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩54,400 | ₩54,900 | ₩50,800 | ₩51,600 | -5.15% | 45.2만 |
|---|
| 2026.03.30 | ₩50,000 | ₩53,500 | ₩49,800 | ₩52,400 | +4.80% | 35.1만 |
|---|
| 2026.03.27 | ₩48,750 | ₩52,500 | ₩47,800 | ₩51,700 | +6.05% | 23.5만 |
|---|
| 2026.03.26 | ₩51,500 | ₩52,300 | ₩49,750 | ₩49,900 | -3.11% | 17.1만 |
|---|
| 2026.03.25 | ₩49,200 | ₩51,700 | ₩48,950 | ₩51,600 | +4.88% | 25.8만 |
|---|
| 2026.03.24 | ₩48,500 | ₩49,250 | ₩47,450 | ₩49,050 | +1.13% | 15.4만 |
|---|
| 2026.03.23 | ₩48,000 | ₩48,250 | ₩46,600 | ₩46,650 | -2.81% | 14.5만 |
|---|
| 2026.03.20 | ₩49,400 | ₩50,400 | ₩48,850 | ₩49,700 | +0.61% | 19만 |
|---|
| 2026.03.19 | ₩49,100 | ₩49,650 | ₩48,800 | ₩48,850 | -0.51% | 14만 |
|---|
| 2026.03.18 | ₩50,100 | ₩50,900 | ₩49,600 | ₩50,900 | +1.60% | 19.8만 |
|---|
| 2026.03.17 | ₩48,700 | ₩49,650 | ₩48,000 | ₩48,600 | -0.21% | 13.1만 |
|---|
| 2026.03.16 | ₩48,100 | ₩48,950 | ₩46,650 | ₩47,250 | -1.77% | 14.8만 |
|---|
| 2026.03.13 | ₩48,000 | ₩48,650 | ₩47,500 | ₩48,000 | 0.00% | 17.7만 |
|---|
| 2026.03.12 | ₩49,500 | ₩50,500 | ₩49,100 | ₩49,750 | +0.51% | 12.9만 |
|---|
| 2026.03.11 | ₩51,500 | ₩52,300 | ₩49,150 | ₩50,000 | -2.91% | 16.3만 |
|---|
| 2026.03.10 | ₩52,100 | ₩52,300 | ₩49,550 | ₩50,900 | -2.30% | 16.9만 |
|---|
| 2026.03.09 | ₩49,100 | ₩50,900 | ₩46,700 | ₩49,100 | 0.00% | 28.8만 |
|---|
| 2026.03.06 | ₩49,100 | ₩52,900 | ₩49,050 | ₩52,900 | +7.74% | 39만 |
|---|
| 2026.03.05 | ₩46,650 | ₩50,200 | ₩46,600 | ₩49,050 | +5.14% | 39.4만 |
|---|
| 2026.03.04 | ₩49,100 | ₩51,200 | ₩42,425 | ₩42,500 | -13.44% | 61.4만 |
|---|
| 2026.03.03 | ₩56,400 | ₩57,600 | ₩52,000 | ₩52,000 | -7.80% | 47.2만 |
|---|
| 2026.02.27 | ₩58,400 | ₩59,900 | ₩57,800 | ₩58,400 | 0.00% | 28.3만 |
|---|
| 2026.02.26 | ₩61,600 | ₩61,700 | ₩58,800 | ₩59,300 | -3.73% | 52.2만 |
|---|
| 2026.02.25 | ₩62,000 | ₩63,800 | ₩60,300 | ₩61,000 | -1.61% | 57.3만 |
|---|
| 2026.02.24 | ₩60,100 | ₩62,000 | ₩58,500 | ₩59,900 | -0.33% | 79.5만 |
|---|
| 2026.02.23 | ₩58,700 | ₩60,000 | ₩56,700 | ₩57,300 | -2.39% | 75.9만 |
|---|
| 2026.02.20 | ₩54,700 | ₩55,300 | ₩53,600 | ₩54,300 | -0.73% | 18.1만 |
|---|
| 2026.02.19 | ₩53,200 | ₩54,900 | ₩52,400 | ₩54,600 | +2.63% | 35.3만 |
|---|
| 2026.02.13 | ₩52,300 | ₩53,800 | ₩51,500 | ₩52,700 | +0.76% | 24.6만 |
|---|
| 2026.02.12 | ₩52,300 | ₩54,200 | ₩51,400 | ₩53,300 | +1.91% | 45.7만 |
|---|
| 2026.02.11 | ₩52,300 | ₩52,300 | ₩50,900 | ₩51,400 | -1.72% | 12.7만 |
|---|
| 2026.02.10 | ₩53,800 | ₩54,000 | ₩51,200 | ₩52,100 | -3.16% | 19.2만 |
|---|
| 2026.02.09 | ₩50,900 | ₩54,300 | ₩50,700 | ₩53,000 | +4.13% | 46.4만 |
|---|
| 2026.02.06 | ₩49,400 | ₩50,400 | ₩48,500 | ₩49,600 | +0.40% | 22.4만 |
|---|
| 2026.02.05 | ₩52,500 | ₩53,400 | ₩50,700 | ₩51,100 | -2.67% | 26.6만 |
|---|
| 2026.02.04 | ₩51,900 | ₩53,800 | ₩51,700 | ₩53,500 | +3.08% | 33.1만 |
|---|
| 2026.02.03 | ₩51,600 | ₩52,800 | ₩50,200 | ₩52,200 | +1.16% | 29.2만 |
|---|
| 2026.02.02 | ₩50,300 | ₩53,100 | ₩49,550 | ₩50,000 | -0.60% | 48만 |
|---|
| 2026.01.30 | ₩54,000 | ₩55,300 | ₩51,000 | ₩51,000 | -5.56% | 62.7만 |
|---|
| 2026.01.29 | ₩56,200 | ₩57,000 | ₩50,900 | ₩54,700 | -2.67% | 72만 |
|---|
| 2026.01.28 | ₩52,000 | ₩54,900 | ₩51,500 | ₩54,500 | +4.81% | 84.5만 |
|---|
| 2026.01.27 | ₩50,800 | ₩52,200 | ₩50,100 | ₩51,200 | +0.79% | 34.7만 |
|---|
| 2026.01.26 | ₩49,950 | ₩52,000 | ₩49,450 | ₩51,900 | +3.90% | 59.3만 |
|---|
| 2026.01.23 | ₩52,000 | ₩52,200 | ₩47,650 | ₩48,400 | -6.92% | 62.1만 |
|---|
| 2026.01.22 | ₩45,050 | ₩48,300 | ₩44,600 | ₩47,900 | +6.33% | 60.4만 |
|---|
| 2026.01.21 | ₩44,550 | ₩44,900 | ₩43,350 | ₩44,250 | -0.67% | 23.6만 |
|---|
| 2026.01.20 | ₩45,750 | ₩46,850 | ₩44,700 | ₩46,150 | +0.87% | 36만 |
|---|
| 2026.01.19 | ₩43,300 | ₩45,200 | ₩42,600 | ₩45,150 | +4.27% | 30.3만 |
|---|
| 2026.01.16 | ₩44,000 | ₩44,600 | ₩42,850 | ₩43,450 | -1.25% | 17.4만 |
|---|
| 2026.01.15 | ₩43,200 | ₩44,450 | ₩42,650 | ₩44,300 | +2.55% | 13만 |
|---|
| 2026.01.14 | ₩44,800 | ₩44,800 | ₩43,100 | ₩43,450 | -3.01% | 14.8만 |
|---|
| 2026.01.13 | ₩44,000 | ₩44,950 | ₩43,000 | ₩44,800 | +1.82% | 18.3만 |
|---|
| 2026.01.12 | ₩41,700 | ₩43,450 | ₩41,500 | ₩43,250 | +3.72% | 18.9만 |
|---|
| 2026.01.09 | ₩42,100 | ₩42,500 | ₩41,050 | ₩41,700 | -0.95% | 12.4만 |
|---|
| 2026.01.08 | ₩43,550 | ₩43,650 | ₩41,950 | ₩42,000 | -3.56% | 14.6만 |
|---|
| 2026.01.07 | ₩44,500 | ₩44,950 | ₩42,650 | ₩43,200 | -2.92% | 13.5만 |
|---|
| 2026.01.06 | ₩44,950 | ₩45,050 | ₩43,700 | ₩44,200 | -1.67% | 13.6만 |
|---|
| 2026.01.05 | ₩41,300 | ₩43,750 | ₩41,100 | ₩43,500 | +5.33% | 17.3만 |
|---|
| 2026.01.02 | ₩43,200 | ₩43,250 | ₩40,900 | ₩41,650 | -3.59% | 23.6만 |
|---|
| 2025.12.30 | ₩45,150 | ₩45,200 | ₩43,050 | ₩43,300 | -4.10% | 34.7만 |
|---|
| 2025.12.29 | ₩45,050 | ₩46,850 | ₩44,500 | ₩45,750 | +1.55% | 21.4만 |
|---|
| 2025.12.26 | ₩47,200 | ₩47,800 | ₩45,950 | ₩46,000 | -2.54% | 16.2만 |
|---|
| 2025.12.24 | ₩47,250 | ₩48,100 | ₩47,000 | ₩47,200 | -0.11% | 11.7만 |
|---|
| 2025.12.23 | ₩48,200 | ₩48,250 | ₩47,000 | ₩47,000 | -2.49% | 15.6만 |
|---|
| 2025.12.22 | ₩46,950 | ₩48,400 | ₩46,400 | ₩48,050 | +2.34% | 17.3만 |
|---|
| 2025.12.19 | ₩47,200 | ₩47,500 | ₩44,900 | ₩46,600 | -1.27% | 32.4만 |
|---|
| 2025.12.18 | ₩47,750 | ₩48,650 | ₩46,800 | ₩46,900 | -1.78% | 31.8만 |
|---|
| 2025.12.17 | ₩50,300 | ₩50,900 | ₩49,150 | ₩49,900 | -0.80% | 15.2만 |
|---|
| 2025.12.16 | ₩53,200 | ₩53,700 | ₩49,600 | ₩49,800 | -6.39% | 34.7만 |
|---|
| 2025.12.15 | ₩51,100 | ₩54,300 | ₩50,900 | ₩53,000 | +3.72% | 29.2만 |
|---|
| 2025.12.12 | ₩52,000 | ₩52,700 | ₩51,300 | ₩52,300 | +0.58% | 19.3만 |
|---|
| 2025.12.11 | ₩54,200 | ₩54,300 | ₩51,700 | ₩52,000 | -4.06% | 26.2만 |
|---|
| 2025.12.10 | ₩56,000 | ₩57,800 | ₩53,100 | ₩53,500 | -4.46% | 53.5만 |
|---|
| 2025.12.09 | ₩54,000 | ₩56,800 | ₩53,200 | ₩54,900 | +1.67% | 54.5만 |
|---|
| 2025.12.08 | ₩51,100 | ₩55,000 | ₩51,000 | ₩54,800 | +7.24% | 87.8만 |
|---|
| 2025.12.05 | ₩50,000 | ₩51,400 | ₩50,000 | ₩50,600 | +1.20% | 21.4만 |
|---|
| 2025.12.04 | ₩51,500 | ₩52,100 | ₩50,300 | ₩50,600 | -1.75% | 19.1만 |
|---|
| 2025.12.03 | ₩52,900 | ₩53,000 | ₩51,200 | ₩51,500 | -2.65% | 28.2만 |
|---|
| 2025.12.02 | ₩50,600 | ₩54,200 | ₩49,550 | ₩52,900 | +4.55% | 51.9만 |
|---|
| 2025.12.01 | ₩50,300 | ₩51,800 | ₩49,650 | ₩50,600 | +0.60% | 34.8만 |
|---|
| 2025.11.28 | ₩48,600 | ₩49,800 | ₩48,300 | ₩49,650 | +2.16% | 30.4만 |
|---|
| 2025.11.27 | ₩47,600 | ₩48,550 | ₩47,150 | ₩47,850 | +0.53% | 26.1만 |
|---|
| 2025.11.26 | ₩44,700 | ₩47,450 | ₩44,600 | ₩47,400 | +6.04% | 32.6만 |
|---|
| 2025.11.25 | ₩45,250 | ₩46,500 | ₩43,900 | ₩44,200 | -2.32% | 22.5만 |
|---|
| 2025.11.24 | ₩45,700 | ₩46,800 | ₩44,000 | ₩44,700 | -2.19% | 26.8만 |
|---|
| 2025.11.21 | ₩47,700 | ₩47,700 | ₩45,400 | ₩45,500 | -4.61% | 32만 |
|---|
| 2025.11.20 | ₩48,450 | ₩49,250 | ₩47,800 | ₩48,400 | -0.10% | 26.9만 |
|---|
| 2025.11.19 | ₩49,400 | ₩50,000 | ₩47,300 | ₩47,700 | -3.44% | 49.5만 |
|---|
| 2025.11.18 | ₩52,400 | ₩53,300 | ₩49,650 | ₩49,650 | -5.25% | 37.3만 |
|---|
| 2025.11.17 | ₩53,400 | ₩53,400 | ₩51,600 | ₩52,200 | -2.25% | 25.2만 |
|---|
| 2025.11.14 | ₩54,000 | ₩55,300 | ₩52,000 | ₩52,600 | -2.59% | 48만 |
|---|
| 2025.11.13 | ₩53,700 | ₩56,300 | ₩53,000 | ₩55,900 | +4.10% | 43.9만 |
|---|
| 2025.11.12 | ₩53,600 | ₩54,900 | ₩52,200 | ₩53,700 | +0.19% | 35.5만 |
|---|
| 2025.11.11 | ₩53,300 | ₩55,500 | ₩52,000 | ₩53,100 | -0.38% | 57.9만 |
|---|
| 2025.11.10 | ₩50,900 | ₩52,900 | ₩49,650 | ₩52,700 | +3.54% | 32.6만 |
|---|
| 2025.11.07 | ₩51,500 | ₩53,800 | ₩49,900 | ₩50,700 | -1.55% | 57.8만 |
|---|
| 2025.11.06 | ₩54,300 | ₩58,000 | ₩53,000 | ₩53,100 | -2.21% | 109.1만 |
|---|
| 2025.11.05 | ₩54,800 | ₩56,000 | ₩51,400 | ₩52,800 | -3.65% | 71.3만 |
|---|
| 2025.11.04 | ₩57,700 | ₩59,100 | ₩55,500 | ₩55,700 | -3.47% | 88.7만 |
|---|
| 2025.11.03 | ₩56,000 | ₩56,500 | ₩54,200 | ₩55,500 | -0.89% | 75.2만 |
|---|
| 2025.10.31 | ₩54,600 | ₩57,500 | ₩54,500 | ₩55,500 | +1.65% | 60.1만 |
|---|
| 2025.10.30 | ₩59,100 | ₩61,000 | ₩56,500 | ₩56,500 | -4.40% | 105.4만 |
|---|
| 2025.10.29 | ₩61,200 | ₩61,200 | ₩59,000 | ₩59,900 | -2.12% | 74.2만 |
|---|
| 2025.10.28 | ₩59,500 | ₩61,400 | ₩57,700 | ₩61,200 | +2.86% | 126만 |
|---|
| 2025.10.27 | ₩63,000 | ₩65,300 | ₩58,800 | ₩60,300 | -4.29% | 212.2만 |
|---|
| 2025.10.24 | ₩56,800 | ₩61,400 | ₩56,800 | ₩60,600 | +6.69% | 258.9만 |
|---|
| 2025.10.23 | ₩58,400 | ₩60,400 | ₩56,100 | ₩56,100 | -3.94% | 140만 |
|---|
| 2025.10.22 | ₩58,300 | ₩60,400 | ₩55,800 | ₩58,400 | +0.17% | 283.5만 |
|---|
| 2025.10.21 | ₩50,200 | ₩62,400 | ₩49,150 | ₩56,800 | +13.15% | 781.5만 |
|---|
| 2025.10.20 | ₩50,600 | ₩51,000 | ₩48,100 | ₩50,200 | -0.79% | 127.9만 |
|---|
| 2025.10.17 | ₩49,150 | ₩53,000 | ₩47,500 | ₩51,200 | +4.17% | 308.1만 |
|---|
| 2025.10.16 | ₩46,450 | ₩49,400 | ₩45,650 | ₩48,700 | +4.84% | 202.9만 |
|---|
| 2025.10.15 | ₩46,450 | ₩46,750 | ₩44,350 | ₩46,750 | +0.65% | 95.4만 |
|---|
| 2025.10.14 | ₩41,900 | ₩47,900 | ₩41,300 | ₩46,450 | +10.86% | 297.4만 |
|---|
| 2025.10.13 | ₩39,500 | ₩41,850 | ₩38,600 | ₩41,700 | +5.57% | 46.6만 |
|---|
| 2025.10.10 | ₩39,850 | ₩40,150 | ₩38,500 | ₩39,900 | +0.13% | 31.7만 |
|---|