시장 데이터를 불러오는 중
전체 종목
리더스코스메틱 과거 주가
016100.KQ · KOSDAQ
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016100.KQ · KOSDAQ
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,274 | ₩1,322 | ₩1,264 | ₩1,277 | +0.24% | 5.1천 |
| 2026.10.07 | ₩1,270 | ₩1,325 | ₩1,261 | ₩1,289 | +1.50% | 8.5천 |
| 2026.10.06 | ₩1,288 | ₩1,288 | ₩1,250 | ₩1,279 | -0.70% | 7.8천 |
| 2026.10.02 | ₩1,267 | ₩1,268 | ₩1,249 | ₩1,250 | -1.34% | 5.1만 |
| 2026.10.01 | ₩1,286 | ₩1,442 | ₩1,176 | ₩1,278 | -0.62% | 18.3만 |
| 2026.09.30 | ₩1,282 | ₩1,328 | ₩1,261 | ₩1,308 | +2.03% | 2.7만 |
| 2026.09.29 | ₩1,238 | ₩1,293 | ₩1,192 | ₩1,282 | +3.55% | 4.6만 |
| 2026.09.28 | ₩1,252 | ₩1,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,199 |
| ₩1,200 |
| -4.15% |
| 4.2만 |
| 2026.09.23 | ₩1,239 | ₩1,279 | ₩1,210 | ₩1,229 | -0.81% | 1.5만 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,276 | ₩1,205 | ₩1,214 | -4.33% | 1.3만 |
|---|
| 2026.09.21 | ₩1,252 | ₩1,292 | ₩1,209 | ₩1,240 | -0.96% | 2만 |
|---|
| 2026.09.18 | ₩1,259 | ₩1,442 | ₩1,225 | ₩1,259 | 0.00% | 15.4만 |
|---|
| 2026.09.17 | ₩1,250 | ₩1,290 | ₩1,231 | ₩1,259 | +0.72% | 9.4천 |
|---|
| 2026.09.16 | ₩1,256 | ₩1,258 | ₩1,202 | ₩1,250 | -0.48% | 8.9천 |
|---|
| 2026.09.15 | ₩1,236 | ₩1,299 | ₩1,220 | ₩1,220 | -1.29% | 1.4만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,240 | ₩1,200 | ₩1,236 | +1.39% | 6.2천 |
|---|
| 2026.09.11 | ₩1,289 | ₩1,289 | ₩1,201 | ₩1,240 | -3.80% | 2만 |
|---|
| 2026.09.10 | ₩1,238 | ₩1,248 | ₩1,205 | ₩1,233 | -0.40% | 6천 |
|---|
| 2026.09.09 | ₩1,186 | ₩1,294 | ₩1,186 | ₩1,217 | +2.61% | 1.3만 |
|---|
| 2026.09.08 | ₩1,161 | ₩1,247 | ₩1,156 | ₩1,205 | +3.79% | 3.1만 |
|---|
| 2026.09.07 | ₩1,182 | ₩1,208 | ₩1,140 | ₩1,160 | -1.86% | 2.2만 |
|---|
| 2026.09.04 | ₩1,207 | ₩1,208 | ₩1,151 | ₩1,172 | -2.90% | 2.1만 |
|---|
| 2026.09.03 | ₩1,181 | ₩1,207 | ₩1,151 | ₩1,159 | -1.86% | 2.5만 |
|---|
| 2026.09.02 | ₩1,240 | ₩1,380 | ₩1,119 | ₩1,181 | -4.76% | 25.3만 |
|---|
| 2026.09.01 | ₩1,238 | ₩1,239 | ₩1,145 | ₩1,154 | -6.79% | 1.3만 |
|---|
| 2026.08.31 | ₩1,161 | ₩1,240 | ₩1,161 | ₩1,172 | +0.95% | 3.5만 |
|---|
| 2026.08.28 | ₩1,119 | ₩1,172 | ₩1,102 | ₩1,161 | +3.75% | 2.3만 |
|---|
| 2026.08.27 | ₩1,126 | ₩1,172 | ₩1,080 | ₩1,120 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩1,120 | ₩1,133 | ₩1,103 | ₩1,126 | +0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩1,091 | ₩1,197 | ₩1,072 | ₩1,131 | +3.67% | 3.9만 |
|---|
| 2026.08.24 | ₩1,085 | ₩1,143 | ₩1,084 | ₩1,100 | +1.38% | 1.5만 |
|---|
| 2026.08.21 | ₩1,142 | ₩1,155 | ₩1,065 | ₩1,106 | -3.15% | 4.3만 |
|---|
| 2026.08.20 | ₩1,063 | ₩1,295 | ₩1,030 | ₩1,142 | +7.43% | 38.1만 |
|---|
| 2026.08.19 | ₩1,080 | ₩1,092 | ₩1,020 | ₩1,063 | -1.57% | 2.7만 |
|---|
| 2026.08.18 | ₩1,124 | ₩1,124 | ₩1,080 | ₩1,080 | -3.91% | 2.3만 |
|---|
| 2026.08.14 | ₩1,181 | ₩1,200 | ₩1,101 | ₩1,124 | -4.83% | 3.1만 |
|---|
| 2026.08.13 | ₩1,270 | ₩1,270 | ₩1,172 | ₩1,181 | -7.01% | 12.8만 |
|---|
| 2026.08.12 | ₩1,131 | ₩1,506 | ₩1,119 | ₩1,270 | +12.29% | 165.2만 |
|---|
| 2026.08.11 | ₩1,095 | ₩1,306 | ₩1,060 | ₩1,179 | +7.67% | 14.6만 |
|---|
| 2026.08.10 | ₩1,068 | ₩1,150 | ₩1,050 | ₩1,095 | +2.53% | 1.9만 |
|---|
| 2026.08.07 | ₩1,014 | ₩1,080 | ₩1,014 | ₩1,075 | +6.02% | 1.2만 |
|---|
| 2026.08.06 | ₩1,161 | ₩1,161 | ₩1,020 | ₩1,020 | -12.14% | 1.7만 |
|---|
| 2026.08.05 | ₩1,049 | ₩1,078 | ₩1,023 | ₩1,057 | +0.76% | 7.9천 |
|---|
| 2026.08.04 | ₩1,099 | ₩1,099 | ₩990 | ₩1,049 | -4.55% | 1.3만 |
|---|
| 2026.08.03 | ₩1,043 | ₩1,099 | ₩961 | ₩1,019 | -2.30% | 7.6천 |
|---|
| 2026.07.31 | ₩996 | ₩1,098 | ₩917 | ₩1,013 | +1.71% | 6.5천 |
|---|
| 2026.07.30 | ₩916 | ₩1,045 | ₩916 | ₩973 | +6.22% | 7.7천 |
|---|
| 2026.07.29 | ₩1,030 | ₩1,030 | ₩940 | ₩990 | -3.88% | 4.1만 |
|---|
| 2026.07.28 | ₩1,037 | ₩1,073 | ₩995 | ₩1,026 | -1.06% | 2.8만 |
|---|
| 2026.07.27 | ₩1,009 | ₩1,097 | ₩1,009 | ₩1,037 | +2.78% | 3.1만 |
|---|
| 2026.07.24 | ₩1,081 | ₩1,081 | ₩999 | ₩1,018 | -5.83% | 9.4천 |
|---|
| 2026.07.23 | ₩1,076 | ₩1,103 | ₩1,030 | ₩1,092 | +1.49% | 9.2천 |
|---|
| 2026.07.22 | ₩1,088 | ₩1,088 | ₩997 | ₩1,076 | -1.10% | 1.3만 |
|---|
| 2026.07.21 | ₩1,090 | ₩1,101 | ₩1,010 | ₩1,066 | -2.20% | 2.2만 |
|---|
| 2026.07.20 | ₩1,160 | ₩1,161 | ₩1,046 | ₩1,090 | -6.03% | 3.6만 |
|---|
| 2026.07.16 | ₩1,100 | ₩1,200 | ₩1,064 | ₩1,160 | +5.45% | 3.6만 |
|---|
| 2026.07.15 | ₩1,050 | ₩1,150 | ₩1,012 | ₩1,100 | +4.76% | 2.6만 |
|---|
| 2026.07.14 | ₩1,092 | ₩1,120 | ₩990 | ₩1,050 | -3.85% | 3.8만 |
|---|
| 2026.07.13 | ₩1,157 | ₩1,157 | ₩1,070 | ₩1,092 | -5.62% | 2만 |
|---|
| 2026.07.10 | ₩1,062 | ₩1,170 | ₩1,015 | ₩1,145 | +7.82% | 4.6만 |
|---|
| 2026.07.09 | ₩1,010 | ₩1,080 | ₩990 | ₩1,062 | +5.15% | 1.5만 |
|---|
| 2026.07.08 | ₩1,034 | ₩1,098 | ₩1,010 | ₩1,025 | -0.87% | 7.3만 |
|---|
| 2026.07.07 | ₩1,021 | ₩1,119 | ₩1,018 | ₩1,030 | +0.88% | 10.8만 |
|---|
| 2026.07.06 | ₩987 | ₩1,051 | ₩972 | ₩1,030 | +4.36% | 6.4만 |
|---|
| 2026.07.03 | ₩1,080 | ₩1,080 | ₩895 | ₩993 | -8.06% | 12.5만 |
|---|
| 2026.07.02 | ₩877 | ₩1,111 | ₩869 | ₩1,014 | +15.62% | 66만 |
|---|
| 2026.07.01 | ₩891 | ₩946 | ₩836 | ₩877 | -1.57% | 10만 |
|---|
| 2026.06.30 | ₩767 | ₩977 | ₩767 | ₩889 | +15.91% | 49.5만 |
|---|
| 2026.06.29 | ₩680 | ₩917 | ₩657 | ₩765 | +12.50% | 21.8만 |
|---|
| 2026.06.26 | ₩819 | ₩819 | ₩594 | ₩728 | -11.11% | 21.8만 |
|---|
| 2026.06.25 | ₩967 | ₩973 | ₩787 | ₩791 | -18.20% | 17.9만 |
|---|
| 2026.06.24 | ₩1,002 | ₩1,097 | ₩920 | ₩967 | -3.49% | 23.5만 |
|---|
| 2026.06.23 | ₩1,220 | ₩1,236 | ₩1,103 | ₩1,103 | -9.59% | 2.3만 |
|---|
| 2026.06.22 | ₩1,302 | ₩1,344 | ₩1,219 | ₩1,223 | -6.07% | 4.5만 |
|---|
| 2026.06.19 | ₩1,389 | ₩1,440 | ₩1,283 | ₩1,359 | -2.16% | 2.1만 |
|---|
| 2026.06.18 | ₩1,368 | ₩1,450 | ₩1,301 | ₩1,379 | +0.80% | 2.7만 |
|---|
| 2026.06.17 | ₩1,331 | ₩1,400 | ₩1,318 | ₩1,380 | +3.68% | 1.2만 |
|---|
| 2026.06.16 | ₩1,360 | ₩1,436 | ₩1,324 | ₩1,362 | +0.15% | 2.1만 |
|---|
| 2026.06.15 | ₩1,349 | ₩1,400 | ₩1,260 | ₩1,370 | +1.56% | 4.3만 |
|---|
| 2026.06.12 | ₩1,315 | ₩1,436 | ₩1,273 | ₩1,310 | -0.38% | 2.4만 |
|---|
| 2026.06.11 | ₩1,292 | ₩1,391 | ₩1,222 | ₩1,315 | +1.78% | 2.1만 |
|---|
| 2026.06.10 | ₩1,270 | ₩1,346 | ₩1,201 | ₩1,303 | +2.60% | 3.3만 |
|---|
| 2026.06.09 | ₩1,265 | ₩1,429 | ₩1,223 | ₩1,272 | +0.55% | 6.1만 |
|---|
| 2026.06.08 | ₩1,346 | ₩1,346 | ₩1,211 | ₩1,269 | -5.72% | 2.6만 |
|---|
| 2026.06.05 | ₩1,378 | ₩1,378 | ₩1,248 | ₩1,351 | -1.96% | 1.9만 |
|---|
| 2026.06.04 | ₩1,324 | ₩1,400 | ₩1,274 | ₩1,335 | +0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩1,132 | ₩1,346 | ₩1,131 | ₩1,331 | +17.58% | 7.7만 |
|---|
| 2026.06.01 | ₩1,293 | ₩1,500 | ₩1,111 | ₩1,275 | -1.39% | 23.5만 |
|---|
| 2026.05.29 | ₩1,361 | ₩1,361 | ₩1,270 | ₩1,304 | -4.19% | 6.9만 |
|---|
| 2026.05.28 | ₩1,465 | ₩1,510 | ₩1,350 | ₩1,365 | -6.83% | 3.9만 |
|---|
| 2026.05.27 | ₩1,481 | ₩1,498 | ₩1,367 | ₩1,477 | -0.27% | 10.1만 |
|---|
| 2026.05.26 | ₩1,535 | ₩1,536 | ₩1,481 | ₩1,522 | -0.85% | 8.8천 |
|---|
| 2026.05.22 | ₩1,491 | ₩1,567 | ₩1,491 | ₩1,535 | +2.95% | 1.3만 |
|---|
| 2026.05.21 | ₩1,580 | ₩1,581 | ₩1,486 | ₩1,491 | -5.63% | 4.1만 |
|---|
| 2026.05.20 | ₩1,521 | ₩1,549 | ₩1,462 | ₩1,528 | +0.46% | 1.8만 |
|---|
| 2026.05.19 | ₩1,539 | ₩1,599 | ₩1,490 | ₩1,539 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩1,598 | ₩1,614 | ₩1,450 | ₩1,539 | -3.69% | 7.7만 |
|---|
| 2026.05.15 | ₩1,645 | ₩1,682 | ₩1,587 | ₩1,670 | +1.52% | 2.5만 |
|---|
| 2026.05.14 | ₩1,630 | ₩1,670 | ₩1,527 | ₩1,659 | +1.78% | 4.3만 |
|---|
| 2026.05.13 | ₩1,647 | ₩1,684 | ₩1,550 | ₩1,644 | -0.18% | 6.3만 |
|---|
| 2026.05.12 | ₩1,700 | ₩1,729 | ₩1,662 | ₩1,696 | -0.24% | 5.7만 |
|---|
| 2026.05.11 | ₩1,707 | ₩1,750 | ₩1,670 | ₩1,717 | +0.59% | 4.5만 |
|---|
| 2026.05.08 | ₩1,681 | ₩1,779 | ₩1,681 | ₩1,707 | +1.55% | 6.9만 |
|---|
| 2026.05.07 | ₩1,784 | ₩1,792 | ₩1,680 | ₩1,680 | -5.83% | 4.3만 |
|---|
| 2026.05.06 | ₩1,823 | ₩1,823 | ₩1,748 | ₩1,766 | -3.13% | 9.2만 |
|---|
| 2026.05.04 | ₩1,857 | ₩1,890 | ₩1,755 | ₩1,845 | -0.65% | 11.4만 |
|---|
| 2026.04.30 | ₩1,896 | ₩2,000 | ₩1,843 | ₩1,850 | -2.43% | 6.6만 |
|---|
| 2026.04.29 | ₩1,995 | ₩2,060 | ₩1,863 | ₩1,896 | -4.96% | 11.5만 |
|---|
| 2026.04.28 | ₩1,870 | ₩1,999 | ₩1,865 | ₩1,896 | +1.39% | 15.7만 |
|---|
| 2026.04.27 | ₩1,954 | ₩2,070 | ₩1,857 | ₩1,913 | -2.10% | 35.5만 |
|---|
| 2026.04.24 | ₩1,619 | ₩2,075 | ₩1,619 | ₩1,954 | +20.69% | 255.3만 |
|---|
| 2026.04.23 | ₩1,601 | ₩1,620 | ₩1,531 | ₩1,619 | +1.12% | 7.8만 |
|---|
| 2026.04.22 | ₩1,552 | ₩1,600 | ₩1,542 | ₩1,585 | +2.13% | 4.6만 |
|---|
| 2026.04.21 | ₩1,548 | ₩1,599 | ₩1,513 | ₩1,565 | +1.10% | 5.1만 |
|---|
| 2026.04.20 | ₩1,533 | ₩1,600 | ₩1,500 | ₩1,546 | +0.85% | 6만 |
|---|
| 2026.04.17 | ₩1,503 | ₩1,553 | ₩1,483 | ₩1,533 | +2.00% | 3.3만 |
|---|
| 2026.04.16 | ₩1,516 | ₩1,541 | ₩1,441 | ₩1,511 | -0.33% | 5.7만 |
|---|
| 2026.04.15 | ₩1,528 | ₩1,528 | ₩1,479 | ₩1,496 | -2.09% | 5.8만 |
|---|
| 2026.04.14 | ₩1,547 | ₩1,547 | ₩1,489 | ₩1,515 | -2.07% | 5.3만 |
|---|
| 2026.04.13 | ₩1,496 | ₩1,550 | ₩1,458 | ₩1,543 | +3.14% | 6.1만 |
|---|
| 2026.04.10 | ₩1,488 | ₩1,506 | ₩1,450 | ₩1,465 | -1.55% | 1.9만 |
|---|
| 2026.04.09 | ₩1,511 | ₩1,511 | ₩1,449 | ₩1,486 | -1.65% | 2.3만 |
|---|
| 2026.04.08 | ₩1,487 | ₩1,520 | ₩1,401 | ₩1,518 | +2.08% | 5만 |
|---|
| 2026.04.07 | ₩1,483 | ₩1,691 | ₩1,371 | ₩1,457 | -1.75% | 38.7만 |
|---|
| 2026.04.06 | ₩1,490 | ₩1,527 | ₩1,490 | ₩1,515 | +1.68% | 6.6천 |
|---|
| 2026.04.03 | ₩1,485 | ₩1,569 | ₩1,474 | ₩1,490 | +0.34% | 2만 |
|---|
| 2026.04.02 | ₩1,529 | ₩1,584 | ₩1,481 | ₩1,485 | -2.88% | 1.5만 |
|---|
| 2026.04.01 | ₩1,570 | ₩1,570 | ₩1,519 | ₩1,527 | -2.74% | 2만 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,670 | ₩1,500 | ₩1,523 | -1.17% | 7.5만 |
|---|
| 2026.03.30 | ₩1,531 | ₩1,554 | ₩1,487 | ₩1,554 | +1.50% | 1.8만 |
|---|
| 2026.03.27 | ₩1,600 | ₩1,600 | ₩1,530 | ₩1,531 | -4.31% | 1.6만 |
|---|
| 2026.03.26 | ₩1,610 | ₩1,610 | ₩1,487 | ₩1,600 | -0.62% | 2.8만 |
|---|
| 2026.03.25 | ₩1,600 | ₩1,650 | ₩1,561 | ₩1,600 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩1,582 | ₩1,660 | ₩1,535 | ₩1,580 | -0.13% | 2.7만 |
|---|
| 2026.03.23 | ₩1,564 | ₩1,703 | ₩1,471 | ₩1,594 | +1.92% | 6.3만 |
|---|
| 2026.03.20 | ₩1,609 | ₩1,619 | ₩1,570 | ₩1,614 | +0.31% | 1.9만 |
|---|
| 2026.03.19 | ₩1,660 | ₩1,660 | ₩1,520 | ₩1,609 | -3.07% | 1.9만 |
|---|
| 2026.03.18 | ₩1,600 | ₩1,674 | ₩1,565 | ₩1,662 | +3.88% | 6.3만 |
|---|
| 2026.03.17 | ₩1,699 | ₩1,699 | ₩1,518 | ₩1,600 | -5.83% | 8.2만 |
|---|
| 2026.03.16 | ₩1,608 | ₩1,611 | ₩1,550 | ₩1,600 | -0.50% | 2만 |
|---|
| 2026.03.13 | ₩1,620 | ₩1,721 | ₩1,572 | ₩1,608 | -0.74% | 7.2만 |
|---|
| 2026.03.12 | ₩1,621 | ₩1,644 | ₩1,597 | ₩1,620 | -0.06% | 3.8만 |
|---|
| 2026.03.11 | ₩1,667 | ₩1,679 | ₩1,580 | ₩1,635 | -1.92% | 6.1만 |
|---|
| 2026.03.10 | ₩1,662 | ₩1,714 | ₩1,654 | ₩1,680 | +1.08% | 5.3만 |
|---|
| 2026.03.09 | ₩1,660 | ₩1,700 | ₩1,451 | ₩1,666 | +0.36% | 6.7만 |
|---|
| 2026.03.06 | ₩1,601 | ₩1,685 | ₩1,557 | ₩1,664 | +3.94% | 7.8만 |
|---|
| 2026.03.05 | ₩1,468 | ₩1,695 | ₩1,468 | ₩1,690 | +15.12% | 29.8만 |
|---|
| 2026.03.04 | ₩1,465 | ₩1,480 | ₩1,366 | ₩1,426 | -2.66% | 18.3만 |
|---|
| 2026.03.03 | ₩1,432 | ₩1,500 | ₩1,360 | ₩1,477 | +3.14% | 29만 |
|---|
| 2026.02.27 | ₩1,300 | ₩1,609 | ₩1,297 | ₩1,432 | +10.15% | 271.4만 |
|---|
| 2026.02.26 | ₩1,487 | ₩1,487 | ₩1,302 | ₩1,330 | -10.56% | 25.1만 |
|---|
| 2026.02.25 | ₩1,550 | ₩1,550 | ₩1,456 | ₩1,489 | -3.94% | 10.2만 |
|---|
| 2026.02.24 | ₩1,554 | ₩1,571 | ₩1,519 | ₩1,552 | -0.13% | 5.7만 |
|---|
| 2026.02.23 | ₩1,556 | ₩1,572 | ₩1,515 | ₩1,554 | -0.13% | 5만 |
|---|
| 2026.02.20 | ₩1,590 | ₩1,619 | ₩1,500 | ₩1,572 | -1.13% | 9.4만 |
|---|
| 2026.02.19 | ₩1,613 | ₩1,650 | ₩1,583 | ₩1,593 | -1.24% | 5.1만 |
|---|
| 2026.02.13 | ₩1,714 | ₩1,714 | ₩1,613 | ₩1,613 | -5.89% | 3.6만 |
|---|
| 2026.02.12 | ₩1,731 | ₩1,732 | ₩1,700 | ₩1,715 | -0.92% | 1.6만 |
|---|
| 2026.02.11 | ₩1,713 | ₩1,742 | ₩1,699 | ₩1,704 | -0.53% | 2.6만 |
|---|
| 2026.02.10 | ₩1,750 | ₩1,799 | ₩1,679 | ₩1,713 | -2.11% | 4.2만 |
|---|
| 2026.02.09 | ₩1,699 | ₩1,781 | ₩1,614 | ₩1,750 | +3.00% | 11.2만 |
|---|
| 2026.02.06 | ₩1,710 | ₩1,710 | ₩1,653 | ₩1,699 | -0.64% | 3.6만 |
|---|
| 2026.02.05 | ₩1,716 | ₩1,719 | ₩1,688 | ₩1,710 | -0.35% | 2만 |
|---|
| 2026.02.04 | ₩1,710 | ₩1,723 | ₩1,668 | ₩1,716 | +0.35% | 5만 |
|---|
| 2026.02.03 | ₩1,730 | ₩1,748 | ₩1,687 | ₩1,716 | -0.81% | 1.8만 |
|---|
| 2026.02.02 | ₩1,736 | ₩1,736 | ₩1,705 | ₩1,730 | -0.35% | 9.6천 |
|---|
| 2026.01.30 | ₩1,787 | ₩1,787 | ₩1,722 | ₩1,742 | -2.52% | 5.9만 |
|---|
| 2026.01.29 | ₩1,829 | ₩1,862 | ₩1,753 | ₩1,800 | -1.59% | 10.4만 |
|---|
| 2026.01.28 | ₩1,738 | ₩1,820 | ₩1,725 | ₩1,813 | +4.32% | 9.4만 |
|---|
| 2026.01.27 | ₩1,683 | ₩1,753 | ₩1,683 | ₩1,729 | +2.73% | 4.2만 |
|---|
| 2026.01.26 | ₩1,745 | ₩1,950 | ₩1,671 | ₩1,683 | -3.55% | 49.2만 |
|---|
| 2026.01.23 | ₩1,676 | ₩1,705 | ₩1,650 | ₩1,671 | -0.30% | 4.9만 |
|---|
| 2026.01.22 | ₩1,669 | ₩1,902 | ₩1,605 | ₩1,661 | -0.48% | 35.4만 |
|---|
| 2026.01.21 | ₩1,684 | ₩1,698 | ₩1,666 | ₩1,670 | -0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,644 | ₩1,758 | ₩1,643 | ₩1,670 | +1.58% | 4.3만 |
|---|
| 2026.01.19 | ₩1,724 | ₩1,728 | ₩1,601 | ₩1,643 | -4.70% | 3.5만 |
|---|
| 2026.01.16 | ₩1,711 | ₩1,728 | ₩1,677 | ₩1,724 | +0.76% | 2.9만 |
|---|
| 2026.01.15 | ₩1,745 | ₩1,768 | ₩1,701 | ₩1,709 | -2.06% | 1.9만 |
|---|
| 2026.01.14 | ₩1,758 | ₩1,771 | ₩1,714 | ₩1,748 | -0.57% | 4.4만 |
|---|
| 2026.01.13 | ₩1,825 | ₩1,836 | ₩1,572 | ₩1,758 | -3.67% | 26.8만 |
|---|
| 2026.01.12 | ₩1,911 | ₩1,911 | ₩1,750 | ₩1,825 | -4.50% | 7.3만 |
|---|
| 2026.01.09 | ₩1,957 | ₩1,957 | ₩1,923 | ₩1,929 | -1.43% | 2만 |
|---|
| 2026.01.08 | ₩2,000 | ₩2,000 | ₩1,935 | ₩1,956 | -2.20% | 1.8만 |
|---|
| 2026.01.07 | ₩1,970 | ₩2,060 | ₩1,967 | ₩1,976 | +0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩1,995 | ₩1,995 | ₩1,910 | ₩1,983 | -0.60% | 2.5만 |
|---|
| 2026.01.05 | ₩2,035 | ₩2,040 | ₩1,890 | ₩1,999 | -1.77% | 10만 |
|---|
| 2026.01.02 | ₩1,933 | ₩2,100 | ₩1,933 | ₩2,035 | +5.28% | 5.8만 |
|---|
| 2025.12.30 | ₩1,949 | ₩1,949 | ₩1,920 | ₩1,933 | -0.82% | 1.9만 |
|---|
| 2025.12.29 | ₩1,951 | ₩1,995 | ₩1,934 | ₩1,950 | -0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩2,035 | ₩2,035 | ₩1,958 | ₩1,975 | -2.95% | 2.1만 |
|---|
| 2025.12.24 | ₩2,085 | ₩2,125 | ₩1,971 | ₩2,040 | -2.16% | 2.5만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,125 | ₩1,952 | ₩2,085 | -0.48% | 7.2만 |
|---|
| 2025.12.22 | ₩2,135 | ₩2,140 | ₩2,050 | ₩2,120 | -0.70% | 2.8만 |
|---|
| 2025.12.19 | ₩2,155 | ₩2,155 | ₩2,125 | ₩2,130 | -1.16% | 8.4천 |
|---|
| 2025.12.18 | ₩2,090 | ₩2,155 | ₩2,065 | ₩2,150 | +2.87% | 1.2만 |
|---|
| 2025.12.17 | ₩2,100 | ₩2,100 | ₩2,070 | ₩2,095 | -0.24% | 4.6천 |
|---|
| 2025.12.16 | ₩2,100 | ₩2,130 | ₩2,080 | ₩2,105 | +0.24% | 4.5천 |
|---|
| 2025.12.15 | ₩2,125 | ₩2,130 | ₩2,065 | ₩2,100 | -1.18% | 1.7만 |
|---|
| 2025.12.12 | ₩2,080 | ₩2,140 | ₩2,080 | ₩2,095 | +0.72% | 6.6천 |
|---|
| 2025.12.11 | ₩2,145 | ₩2,145 | ₩2,070 | ₩2,075 | -3.26% | 2만 |
|---|
| 2025.12.10 | ₩2,150 | ₩2,180 | ₩2,050 | ₩2,145 | -0.23% | 6.1천 |
|---|
| 2025.12.09 | ₩2,165 | ₩2,200 | ₩2,125 | ₩2,155 | -0.46% | 6.5천 |
|---|
| 2025.12.08 | ₩2,175 | ₩2,215 | ₩2,135 | ₩2,165 | -0.46% | 7.8천 |
|---|
| 2025.12.05 | ₩2,185 | ₩2,185 | ₩2,145 | ₩2,175 | -0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩2,195 | ₩2,215 | ₩2,180 | ₩2,210 | +0.68% | 2.8천 |
|---|
| 2025.12.03 | ₩2,150 | ₩2,215 | ₩2,140 | ₩2,215 | +3.02% | 3.9천 |
|---|
| 2025.12.02 | ₩2,155 | ₩2,160 | ₩2,105 | ₩2,150 | -0.23% | 5.3천 |
|---|
| 2025.12.01 | ₩2,175 | ₩2,175 | ₩2,140 | ₩2,155 | -0.92% | 7천 |
|---|
| 2025.11.28 | ₩2,155 | ₩2,165 | ₩2,130 | ₩2,155 | 0.00% | 5.5천 |
|---|
| 2025.11.27 | ₩2,110 | ₩2,160 | ₩2,095 | ₩2,145 | +1.66% | 1.8만 |
|---|
| 2025.11.26 | ₩2,125 | ₩2,140 | ₩2,055 | ₩2,120 | -0.24% | 1.5만 |
|---|
| 2025.11.25 | ₩2,185 | ₩2,190 | ₩2,075 | ₩2,125 | -2.75% | 1.6만 |
|---|
| 2025.11.24 | ₩2,185 | ₩2,185 | ₩2,135 | ₩2,155 | -1.37% | 2.1만 |
|---|
| 2025.11.21 | ₩2,215 | ₩2,220 | ₩2,170 | ₩2,190 | -1.13% | 9.6천 |
|---|
| 2025.11.20 | ₩2,210 | ₩2,220 | ₩2,180 | ₩2,205 | -0.23% | 2.3만 |
|---|
| 2025.11.19 | ₩2,200 | ₩2,230 | ₩2,170 | ₩2,210 | +0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩2,270 | ₩2,270 | ₩2,200 | ₩2,210 | -2.64% | 7.4천 |
|---|
| 2025.11.17 | ₩2,275 | ₩2,275 | ₩2,230 | ₩2,240 | -1.54% | 9.7천 |
|---|
| 2025.11.14 | ₩2,285 | ₩2,290 | ₩2,230 | ₩2,280 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩2,235 | ₩2,285 | ₩2,230 | ₩2,275 | +1.79% | 6.8천 |
|---|
| 2025.11.12 | ₩2,270 | ₩2,285 | ₩2,220 | ₩2,285 | +0.66% | 8.1천 |
|---|
| 2025.11.11 | ₩2,270 | ₩2,270 | ₩2,210 | ₩2,270 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩2,300 | ₩2,300 | ₩2,260 | ₩2,290 | -0.43% | 2.5만 |
|---|
| 2025.11.07 | ₩2,260 | ₩2,385 | ₩2,195 | ₩2,300 | +1.77% | 5.1만 |
|---|
| 2025.11.06 | ₩2,270 | ₩2,320 | ₩2,220 | ₩2,255 | -0.66% | 2.2만 |
|---|
| 2025.11.05 | ₩2,250 | ₩2,260 | ₩2,185 | ₩2,260 | +0.44% | 2.6만 |
|---|
| 2025.11.04 | ₩2,280 | ₩2,295 | ₩2,205 | ₩2,270 | -0.44% | 2.6만 |
|---|
| 2025.11.03 | ₩2,300 | ₩2,310 | ₩2,150 | ₩2,295 | -0.22% | 12.4만 |
|---|
| 2025.10.31 | ₩2,400 | ₩2,410 | ₩2,295 | ₩2,320 | -3.33% | 6.8만 |
|---|
| 2025.10.30 | ₩2,300 | ₩2,660 | ₩2,230 | ₩2,400 | +4.35% | 38만 |
|---|
| 2025.10.29 | ₩2,305 | ₩2,305 | ₩2,285 | ₩2,300 | -0.22% | 1.6만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,320 | ₩2,275 | ₩2,305 | -0.65% | 3.4만 |
|---|
| 2025.10.27 | ₩2,285 | ₩2,320 | ₩2,275 | ₩2,300 | +0.66% | 3.4만 |
|---|
| 2025.10.24 | ₩2,310 | ₩2,310 | ₩2,245 | ₩2,295 | -0.65% | 1.1만 |
|---|
| 2025.10.23 | ₩2,225 | ₩2,340 | ₩2,225 | ₩2,275 | +2.25% | 1.9만 |
|---|
| 2025.10.22 | ₩2,205 | ₩2,220 | ₩2,195 | ₩2,220 | +0.68% | 8.7천 |
|---|
| 2025.10.21 | ₩2,230 | ₩2,235 | ₩2,180 | ₩2,195 | -1.57% | 3.9만 |
|---|
| 2025.10.20 | ₩2,245 | ₩2,270 | ₩2,180 | ₩2,235 | -0.45% | 2만 |
|---|
| 2025.10.17 | ₩2,265 | ₩2,280 | ₩2,210 | ₩2,235 | -1.32% | 3만 |
|---|
| 2025.10.16 | ₩2,315 | ₩2,320 | ₩2,260 | ₩2,285 | -1.30% | 7.8천 |
|---|
| 2025.10.15 | ₩2,295 | ₩2,320 | ₩2,260 | ₩2,285 | -0.44% | 1.4만 |
|---|
| 2025.10.14 | ₩2,315 | ₩2,320 | ₩2,255 | ₩2,280 | -1.51% | 1.7만 |
|---|
| 2025.10.13 | ₩2,300 | ₩2,335 | ₩2,290 | ₩2,330 | +1.30% | 1.1만 |
|---|
| 2025.10.10 | ₩2,380 | ₩2,395 | ₩2,305 | ₩2,330 | -2.10% | 3.9만 |
|---|