시장 데이터를 불러오는 중
전체 종목
글로본 과거 주가
019660.KQ · KOSDAQ
주요 제품·사업: 화장품 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019660.KQ · KOSDAQ
주요 제품·사업: 화장품 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,426 | ₩1,441 | ₩1,397 | ₩1,440 | +0.98% | 2.5만 |
| 2026.10.07 | ₩1,436 | ₩1,479 | ₩1,393 | ₩1,430 | -0.42% | 2.5만 |
| 2026.10.06 | ₩1,417 | ₩1,440 | ₩1,382 | ₩1,438 | +1.48% | 2.6만 |
| 2026.10.02 | ₩1,431 | ₩1,460 | ₩1,407 | ₩1,430 | -0.07% | 1만 |
| 2026.10.01 | ₩1,500 | ₩1,500 | ₩1,407 | ₩1,431 | -4.60% | 4.3만 |
| 2026.09.30 | ₩1,466 | ₩1,470 | ₩1,434 | ₩1,459 | -0.48% | 1.7만 |
| 2026.09.29 | ₩1,475 | ₩1,477 | ₩1,447 | ₩1,475 | 0.00% | 2만 |
| 2026.09.28 | ₩1,530 | ₩1,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,460 |
| ₩1,477 |
| -3.46% |
| 4.7만 |
| 2026.09.23 | ₩1,509 | ₩1,509 | ₩1,464 | ₩1,508 | -0.07% | 2.9만 |
|---|
| 2026.09.22 | ₩1,518 | ₩1,518 | ₩1,475 | ₩1,509 | -0.59% | 2.6만 |
|---|
| 2026.09.21 | ₩1,523 | ₩1,523 | ₩1,467 | ₩1,508 | -0.98% | 2.7만 |
|---|
| 2026.09.18 | ₩1,498 | ₩1,502 | ₩1,450 | ₩1,501 | +0.20% | 3.1만 |
|---|
| 2026.09.17 | ₩1,501 | ₩1,501 | ₩1,449 | ₩1,498 | -0.20% | 7.3만 |
|---|
| 2026.09.16 | ₩1,494 | ₩1,501 | ₩1,449 | ₩1,501 | +0.47% | 3.7만 |
|---|
| 2026.09.15 | ₩1,490 | ₩1,510 | ₩1,440 | ₩1,510 | +1.34% | 2.8만 |
|---|
| 2026.09.14 | ₩1,510 | ₩1,515 | ₩1,473 | ₩1,515 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩1,500 | ₩1,510 | ₩1,466 | ₩1,510 | +0.67% | 1.6만 |
|---|
| 2026.09.10 | ₩1,462 | ₩1,527 | ₩1,445 | ₩1,501 | +2.67% | 6만 |
|---|
| 2026.09.09 | ₩1,547 | ₩1,547 | ₩1,448 | ₩1,510 | -2.39% | 2.1만 |
|---|
| 2026.09.08 | ₩1,511 | ₩1,515 | ₩1,460 | ₩1,501 | -0.66% | 4.4만 |
|---|
| 2026.09.07 | ₩1,526 | ₩1,526 | ₩1,446 | ₩1,500 | -1.70% | 7.1만 |
|---|
| 2026.09.04 | ₩1,512 | ₩1,524 | ₩1,440 | ₩1,521 | +0.60% | 2.5만 |
|---|
| 2026.09.03 | ₩1,501 | ₩1,525 | ₩1,431 | ₩1,525 | +1.60% | 4.1만 |
|---|
| 2026.09.02 | ₩1,512 | ₩1,525 | ₩1,456 | ₩1,525 | +0.86% | 1.8만 |
|---|
| 2026.09.01 | ₩1,525 | ₩1,529 | ₩1,442 | ₩1,525 | 0.00% | 4.9만 |
|---|
| 2026.08.31 | ₩1,486 | ₩1,560 | ₩1,478 | ₩1,539 | +3.57% | 2.4만 |
|---|
| 2026.08.28 | ₩1,469 | ₩1,540 | ₩1,405 | ₩1,530 | +4.15% | 4.2만 |
|---|
| 2026.08.27 | ₩1,520 | ₩1,520 | ₩1,405 | ₩1,469 | -3.36% | 4만 |
|---|
| 2026.08.26 | ₩1,478 | ₩1,478 | ₩1,415 | ₩1,470 | -0.54% | 1.3만 |
|---|
| 2026.08.25 | ₩1,445 | ₩1,550 | ₩1,409 | ₩1,435 | -0.69% | 3.6만 |
|---|
| 2026.08.24 | ₩1,501 | ₩1,501 | ₩1,430 | ₩1,430 | -4.73% | 2.3만 |
|---|
| 2026.08.21 | ₩1,539 | ₩1,555 | ₩1,436 | ₩1,516 | -1.49% | 3.8만 |
|---|
| 2026.08.20 | ₩1,586 | ₩1,586 | ₩1,503 | ₩1,539 | -2.96% | 2.4만 |
|---|
| 2026.08.19 | ₩1,564 | ₩1,626 | ₩1,493 | ₩1,586 | +1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩1,587 | ₩1,587 | ₩1,508 | ₩1,572 | -0.95% | 1.5만 |
|---|
| 2026.08.14 | ₩1,570 | ₩1,585 | ₩1,532 | ₩1,572 | +0.13% | 3.1만 |
|---|
| 2026.08.13 | ₩1,571 | ₩1,615 | ₩1,490 | ₩1,570 | -0.06% | 5.3만 |
|---|
| 2026.08.12 | ₩1,566 | ₩1,594 | ₩1,529 | ₩1,565 | -0.06% | 3.2만 |
|---|
| 2026.08.11 | ₩1,532 | ₩1,589 | ₩1,450 | ₩1,569 | +2.42% | 4.6만 |
|---|
| 2026.08.10 | ₩1,660 | ₩1,660 | ₩1,496 | ₩1,532 | -7.71% | 3.8만 |
|---|
| 2026.08.07 | ₩1,550 | ₩1,620 | ₩1,550 | ₩1,617 | +4.32% | 3.5천 |
|---|
| 2026.08.06 | ₩1,543 | ₩1,589 | ₩1,510 | ₩1,589 | +2.98% | 1.1만 |
|---|
| 2026.08.05 | ₩1,545 | ₩1,579 | ₩1,481 | ₩1,545 | 0.00% | 9천 |
|---|
| 2026.08.04 | ₩1,525 | ₩1,589 | ₩1,491 | ₩1,545 | +1.31% | 3.4만 |
|---|
| 2026.08.03 | ₩1,659 | ₩1,661 | ₩1,480 | ₩1,520 | -8.38% | 4.1만 |
|---|
| 2026.07.31 | ₩1,655 | ₩1,699 | ₩1,600 | ₩1,659 | +0.24% | 2.4만 |
|---|
| 2026.07.30 | ₩1,692 | ₩1,692 | ₩1,520 | ₩1,639 | -3.13% | 2.9만 |
|---|
| 2026.07.29 | ₩1,733 | ₩1,749 | ₩1,550 | ₩1,700 | -1.90% | 2.1만 |
|---|
| 2026.07.28 | ₩1,830 | ₩1,830 | ₩1,645 | ₩1,785 | -2.46% | 1.6만 |
|---|
| 2026.07.27 | ₩1,773 | ₩1,800 | ₩1,700 | ₩1,800 | +1.52% | 1.6만 |
|---|
| 2026.07.24 | ₩1,824 | ₩1,824 | ₩1,705 | ₩1,790 | -1.86% | 1.6만 |
|---|
| 2026.07.23 | ₩1,800 | ₩1,835 | ₩1,701 | ₩1,834 | +1.89% | 1만 |
|---|
| 2026.07.22 | ₩1,818 | ₩1,837 | ₩1,705 | ₩1,810 | -0.44% | 1.1만 |
|---|
| 2026.07.21 | ₩1,721 | ₩1,818 | ₩1,700 | ₩1,818 | +5.64% | 2.4만 |
|---|
| 2026.07.20 | ₩1,865 | ₩1,919 | ₩1,702 | ₩1,811 | -2.90% | 1.6만 |
|---|
| 2026.07.16 | ₩1,980 | ₩1,980 | ₩1,845 | ₩1,919 | -3.08% | 1.5만 |
|---|
| 2026.07.15 | ₩1,955 | ₩1,970 | ₩1,830 | ₩1,940 | -0.77% | 1.3만 |
|---|
| 2026.07.14 | ₩1,930 | ₩1,965 | ₩1,741 | ₩1,940 | +0.52% | 2만 |
|---|
| 2026.07.13 | ₩1,948 | ₩1,979 | ₩1,894 | ₩1,930 | -0.92% | 7.8천 |
|---|
| 2026.07.10 | ₩1,970 | ₩1,970 | ₩1,908 | ₩1,949 | -1.07% | 9.4천 |
|---|
| 2026.07.09 | ₩1,931 | ₩1,970 | ₩1,886 | ₩1,945 | +0.73% | 3.6만 |
|---|
| 2026.07.08 | ₩1,873 | ₩1,944 | ₩1,873 | ₩1,944 | +3.79% | 1.5만 |
|---|
| 2026.07.07 | ₩1,970 | ₩1,970 | ₩1,880 | ₩1,929 | -2.08% | 6.7천 |
|---|
| 2026.07.06 | ₩1,894 | ₩1,959 | ₩1,870 | ₩1,929 | +1.85% | 1.5만 |
|---|
| 2026.07.03 | ₩1,905 | ₩1,905 | ₩1,812 | ₩1,902 | -0.16% | 9천 |
|---|
| 2026.07.02 | ₩1,910 | ₩2,000 | ₩1,807 | ₩1,905 | -0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩1,960 | ₩1,960 | ₩1,834 | ₩1,910 | -2.55% | 8.4만 |
|---|
| 2026.06.30 | ₩1,931 | ₩1,933 | ₩1,800 | ₩1,910 | -1.09% | 11.7만 |
|---|
| 2026.06.29 | ₩1,848 | ₩1,878 | ₩1,760 | ₩1,875 | +1.46% | 1.5만 |
|---|
| 2026.06.26 | ₩1,831 | ₩1,840 | ₩1,701 | ₩1,835 | +0.22% | 3.2만 |
|---|
| 2026.06.25 | ₩1,782 | ₩1,827 | ₩1,695 | ₩1,827 | +2.53% | 3.3만 |
|---|
| 2026.06.24 | ₩1,800 | ₩1,801 | ₩1,670 | ₩1,780 | -1.11% | 2.5만 |
|---|
| 2026.06.23 | ₩1,800 | ₩1,865 | ₩1,690 | ₩1,784 | -0.89% | 1.8만 |
|---|
| 2026.06.22 | ₩1,751 | ₩1,920 | ₩1,699 | ₩1,779 | +1.60% | 2.6만 |
|---|
| 2026.06.19 | ₩1,926 | ₩1,926 | ₩1,502 | ₩1,733 | -10.02% | 3.9만 |
|---|
| 2026.06.18 | ₩1,960 | ₩1,983 | ₩1,878 | ₩1,926 | -1.73% | 3.4천 |
|---|
| 2026.06.17 | ₩1,957 | ₩1,958 | ₩1,863 | ₩1,955 | -0.10% | 5.7천 |
|---|
| 2026.06.16 | ₩1,899 | ₩1,943 | ₩1,854 | ₩1,938 | +2.05% | 4천 |
|---|
| 2026.06.15 | ₩1,900 | ₩1,957 | ₩1,862 | ₩1,911 | +0.58% | 4.6천 |
|---|
| 2026.06.12 | ₩1,882 | ₩1,930 | ₩1,866 | ₩1,900 | +0.96% | 6.1천 |
|---|
| 2026.06.11 | ₩1,860 | ₩1,879 | ₩1,700 | ₩1,879 | +1.02% | 7.2만 |
|---|
| 2026.06.10 | ₩1,977 | ₩1,977 | ₩1,795 | ₩1,800 | -8.95% | 1.2만 |
|---|
| 2026.06.09 | ₩1,831 | ₩1,831 | ₩1,756 | ₩1,829 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩1,899 | ₩1,900 | ₩1,710 | ₩1,818 | -4.27% | 2.4만 |
|---|
| 2026.06.05 | ₩1,875 | ₩1,980 | ₩1,860 | ₩1,884 | +0.48% | 1.1만 |
|---|
| 2026.06.04 | ₩1,832 | ₩1,883 | ₩1,800 | ₩1,875 | +2.35% | 2.2만 |
|---|
| 2026.06.02 | ₩1,815 | ₩1,854 | ₩1,767 | ₩1,849 | +1.87% | 2.1만 |
|---|
| 2026.06.01 | ₩1,894 | ₩1,898 | ₩1,815 | ₩1,830 | -3.38% | 1.8만 |
|---|
| 2026.05.29 | ₩1,857 | ₩1,922 | ₩1,786 | ₩1,910 | +2.85% | 3.1만 |
|---|
| 2026.05.28 | ₩1,855 | ₩1,910 | ₩1,800 | ₩1,872 | +0.92% | 2.7만 |
|---|
| 2026.05.27 | ₩1,941 | ₩1,948 | ₩1,800 | ₩1,870 | -3.66% | 7.3만 |
|---|
| 2026.05.26 | ₩2,000 | ₩2,480 | ₩1,890 | ₩1,928 | -3.60% | 30.6만 |
|---|
| 2026.05.22 | ₩2,050 | ₩2,050 | ₩1,936 | ₩2,000 | -2.44% | 2.2만 |
|---|
| 2026.05.21 | ₩2,010 | ₩2,115 | ₩1,982 | ₩2,010 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩2,070 | ₩2,070 | ₩1,990 | ₩2,040 | -1.45% | 3.4만 |
|---|
| 2026.05.19 | ₩2,035 | ₩2,075 | ₩1,998 | ₩2,040 | +0.25% | 3.3만 |
|---|
| 2026.05.18 | ₩2,085 | ₩2,125 | ₩1,999 | ₩2,030 | -2.64% | 3.8만 |
|---|
| 2026.05.15 | ₩2,105 | ₩2,150 | ₩2,075 | ₩2,100 | -0.24% | 2.1만 |
|---|
| 2026.05.14 | ₩2,095 | ₩2,140 | ₩2,030 | ₩2,120 | +1.19% | 2.7만 |
|---|
| 2026.05.13 | ₩2,150 | ₩2,160 | ₩2,025 | ₩2,095 | -2.56% | 3.9만 |
|---|
| 2026.05.12 | ₩2,195 | ₩2,195 | ₩2,080 | ₩2,160 | -1.59% | 4만 |
|---|
| 2026.05.11 | ₩2,230 | ₩2,270 | ₩2,125 | ₩2,210 | -0.90% | 3.9만 |
|---|
| 2026.05.08 | ₩2,250 | ₩2,260 | ₩2,175 | ₩2,250 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩2,165 | ₩2,360 | ₩2,110 | ₩2,250 | +3.93% | 4.9만 |
|---|
| 2026.05.06 | ₩2,260 | ₩2,270 | ₩2,140 | ₩2,220 | -1.77% | 4.3만 |
|---|
| 2026.05.04 | ₩2,285 | ₩2,325 | ₩2,225 | ₩2,260 | -1.09% | 5만 |
|---|
| 2026.04.30 | ₩2,290 | ₩2,370 | ₩2,200 | ₩2,270 | -0.87% | 3.1만 |
|---|
| 2026.04.29 | ₩2,250 | ₩2,330 | ₩2,225 | ₩2,225 | -1.11% | 2.1만 |
|---|
| 2026.04.28 | ₩2,390 | ₩2,390 | ₩2,225 | ₩2,250 | -5.86% | 3.9만 |
|---|
| 2026.04.27 | ₩2,365 | ₩2,390 | ₩2,300 | ₩2,350 | -0.63% | 5.1만 |
|---|
| 2026.04.24 | ₩2,425 | ₩2,425 | ₩2,290 | ₩2,315 | -4.54% | 2.3만 |
|---|
| 2026.04.23 | ₩2,400 | ₩2,490 | ₩2,275 | ₩2,345 | -2.29% | 3.5만 |
|---|
| 2026.04.22 | ₩2,425 | ₩2,470 | ₩2,330 | ₩2,345 | -3.30% | 1.5만 |
|---|
| 2026.04.21 | ₩2,515 | ₩2,575 | ₩2,335 | ₩2,450 | -2.58% | 4.4만 |
|---|
| 2026.04.20 | ₩2,530 | ₩2,645 | ₩2,495 | ₩2,495 | -1.38% | 4.2만 |
|---|
| 2026.04.17 | ₩2,585 | ₩2,665 | ₩2,565 | ₩2,600 | +0.58% | 2.5만 |
|---|
| 2026.04.16 | ₩2,720 | ₩2,720 | ₩2,515 | ₩2,600 | -4.41% | 5.7만 |
|---|
| 2026.04.15 | ₩2,590 | ₩2,720 | ₩2,510 | ₩2,630 | +1.54% | 6만 |
|---|
| 2026.04.14 | ₩2,585 | ₩2,600 | ₩2,490 | ₩2,585 | 0.00% | 4.9만 |
|---|
| 2026.04.13 | ₩2,550 | ₩2,620 | ₩2,475 | ₩2,510 | -1.57% | 4.9만 |
|---|
| 2026.04.10 | ₩2,605 | ₩2,660 | ₩2,460 | ₩2,530 | -2.88% | 12.9만 |
|---|
| 2026.04.09 | ₩2,455 | ₩2,725 | ₩2,370 | ₩2,490 | +1.43% | 21.5만 |
|---|
| 2026.04.08 | ₩3,090 | ₩3,090 | ₩2,350 | ₩2,485 | -19.58% | 85.7만 |
|---|
| 2026.04.07 | ₩2,175 | ₩2,730 | ₩2,175 | ₩2,730 | +25.52% | 144.6만 |
|---|
| 2026.04.06 | ₩2,180 | ₩2,195 | ₩2,060 | ₩2,100 | -3.67% | 7만 |
|---|
| 2026.04.03 | ₩2,170 | ₩2,210 | ₩2,105 | ₩2,180 | +0.46% | 2.8만 |
|---|
| 2026.04.02 | ₩2,300 | ₩2,320 | ₩2,060 | ₩2,160 | -6.09% | 6.2만 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,445 | ₩2,090 | ₩2,300 | +10.05% | 5.9만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,300 | ₩2,025 | ₩2,025 | -11.18% | 6.2만 |
|---|
| 2026.03.30 | ₩2,270 | ₩2,290 | ₩2,180 | ₩2,290 | +0.88% | 2만 |
|---|
| 2026.03.27 | ₩2,310 | ₩2,440 | ₩2,210 | ₩2,270 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩2,380 | ₩2,380 | ₩2,255 | ₩2,310 | -2.94% | 6.4만 |
|---|
| 2026.03.25 | ₩2,480 | ₩2,480 | ₩2,280 | ₩2,400 | -3.23% | 8만 |
|---|
| 2026.03.24 | ₩2,700 | ₩2,820 | ₩2,400 | ₩2,480 | -8.15% | 20.7만 |
|---|
| 2026.03.23 | ₩2,840 | ₩2,870 | ₩2,760 | ₩2,820 | -0.70% | 2.6만 |
|---|
| 2026.03.20 | ₩2,690 | ₩2,860 | ₩2,650 | ₩2,860 | +6.32% | 5.5만 |
|---|
| 2026.03.19 | ₩2,640 | ₩2,840 | ₩2,605 | ₩2,690 | +1.89% | 7.5만 |
|---|
| 2026.03.18 | ₩2,440 | ₩2,700 | ₩2,435 | ₩2,640 | +8.20% | 7.7만 |
|---|
| 2026.03.17 | ₩2,385 | ₩2,550 | ₩2,380 | ₩2,440 | +2.31% | 3.4만 |
|---|
| 2026.03.16 | ₩2,480 | ₩2,480 | ₩2,375 | ₩2,400 | -3.23% | 6천 |
|---|
| 2026.03.13 | ₩2,460 | ₩2,470 | ₩2,395 | ₩2,460 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩2,445 | ₩2,475 | ₩2,435 | ₩2,460 | +0.61% | 4.5천 |
|---|
| 2026.03.11 | ₩2,510 | ₩2,525 | ₩2,460 | ₩2,490 | -0.80% | 1.9만 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,580 | ₩2,400 | ₩2,530 | +3.69% | 4.9만 |
|---|
| 2026.03.09 | ₩2,260 | ₩2,440 | ₩2,230 | ₩2,440 | +7.96% | 4.4만 |
|---|
| 2026.03.06 | ₩2,310 | ₩2,375 | ₩2,235 | ₩2,305 | -0.22% | 4.1만 |
|---|
| 2026.03.05 | ₩2,255 | ₩2,345 | ₩2,255 | ₩2,320 | +2.88% | 2.5만 |
|---|
| 2026.03.04 | ₩2,400 | ₩2,400 | ₩2,225 | ₩2,260 | -5.83% | 12만 |
|---|
| 2026.03.03 | ₩2,370 | ₩2,750 | ₩2,285 | ₩2,300 | -2.95% | 7.7만 |
|---|
| 2026.02.27 | ₩2,185 | ₩2,395 | ₩2,150 | ₩2,370 | +8.47% | 4.8만 |
|---|
| 2026.02.26 | ₩2,030 | ₩2,260 | ₩2,030 | ₩2,180 | +7.39% | 7.6만 |
|---|
| 2026.02.25 | ₩2,135 | ₩2,140 | ₩2,027 | ₩2,030 | -4.92% | 6.6만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,230 | ₩2,080 | ₩2,150 | -2.27% | 5.1만 |
|---|
| 2026.02.23 | ₩2,265 | ₩2,270 | ₩2,090 | ₩2,200 | -2.87% | 4.5만 |
|---|
| 2026.02.20 | ₩2,370 | ₩2,370 | ₩2,240 | ₩2,265 | -4.43% | 3.6만 |
|---|
| 2026.02.19 | ₩2,405 | ₩2,405 | ₩2,335 | ₩2,390 | -0.62% | 3.6만 |
|---|
| 2026.02.13 | ₩2,445 | ₩2,445 | ₩2,320 | ₩2,425 | -0.82% | 2.1만 |
|---|
| 2026.02.12 | ₩2,400 | ₩2,485 | ₩2,360 | ₩2,400 | 0.00% | 2.6만 |
|---|
| 2026.02.11 | ₩2,365 | ₩2,395 | ₩2,350 | ₩2,360 | -0.21% | 1.5만 |
|---|
| 2026.02.10 | ₩2,505 | ₩2,505 | ₩2,360 | ₩2,365 | -5.59% | 7.4만 |
|---|
| 2026.02.09 | ₩2,495 | ₩2,495 | ₩2,405 | ₩2,455 | -1.60% | 2.7만 |
|---|
| 2026.02.06 | ₩2,470 | ₩2,475 | ₩2,355 | ₩2,475 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩2,475 | ₩2,475 | ₩2,405 | ₩2,470 | -0.20% | 1.8만 |
|---|
| 2026.02.04 | ₩2,470 | ₩2,495 | ₩2,405 | ₩2,475 | +0.20% | 2만 |
|---|
| 2026.02.03 | ₩2,490 | ₩2,500 | ₩2,405 | ₩2,470 | -0.80% | 2.7만 |
|---|
| 2026.02.02 | ₩2,530 | ₩2,530 | ₩2,455 | ₩2,465 | -2.57% | 2.3만 |
|---|
| 2026.01.30 | ₩2,500 | ₩2,550 | ₩2,485 | ₩2,505 | +0.20% | 2.1만 |
|---|
| 2026.01.29 | ₩2,560 | ₩2,580 | ₩2,500 | ₩2,500 | -2.34% | 2.9만 |
|---|
| 2026.01.28 | ₩2,550 | ₩2,585 | ₩2,505 | ₩2,580 | +1.18% | 3.7만 |
|---|
| 2026.01.27 | ₩2,650 | ₩2,650 | ₩2,550 | ₩2,550 | -3.77% | 2.6만 |
|---|
| 2026.01.26 | ₩2,635 | ₩2,635 | ₩2,575 | ₩2,630 | -0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩2,585 | ₩2,735 | ₩2,550 | ₩2,590 | +0.19% | 3.2만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,610 | ₩2,530 | ₩2,585 | +0.98% | 2만 |
|---|
| 2026.01.21 | ₩2,615 | ₩2,615 | ₩2,565 | ₩2,580 | -1.34% | 2.5만 |
|---|
| 2026.01.20 | ₩2,605 | ₩2,670 | ₩2,585 | ₩2,600 | -0.19% | 1.8만 |
|---|
| 2026.01.19 | ₩2,640 | ₩2,645 | ₩2,590 | ₩2,620 | -0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩2,710 | ₩2,740 | ₩2,645 | ₩2,645 | -2.40% | 1.5만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,765 | ₩2,635 | ₩2,705 | +2.46% | 2.2만 |
|---|
| 2026.01.14 | ₩2,655 | ₩2,725 | ₩2,590 | ₩2,640 | -0.56% | 2.2만 |
|---|
| 2026.01.13 | ₩2,740 | ₩2,785 | ₩2,675 | ₩2,675 | -2.37% | 2만 |
|---|
| 2026.01.12 | ₩2,765 | ₩2,775 | ₩2,720 | ₩2,765 | 0.00% | 9.6천 |
|---|
| 2026.01.09 | ₩2,760 | ₩2,775 | ₩2,700 | ₩2,760 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩2,610 | ₩2,820 | ₩2,610 | ₩2,750 | +5.36% | 6.9만 |
|---|
| 2026.01.07 | ₩2,635 | ₩2,635 | ₩2,580 | ₩2,600 | -1.33% | 9.2천 |
|---|
| 2026.01.06 | ₩2,620 | ₩2,660 | ₩2,550 | ₩2,635 | +0.57% | 1.9만 |
|---|
| 2026.01.05 | ₩2,600 | ₩2,660 | ₩2,600 | ₩2,620 | +0.77% | 5.4천 |
|---|
| 2026.01.02 | ₩2,610 | ₩2,635 | ₩2,590 | ₩2,615 | +0.19% | 9.6천 |
|---|
| 2025.12.30 | ₩2,610 | ₩2,630 | ₩2,600 | ₩2,605 | -0.19% | 7.9천 |
|---|
| 2025.12.29 | ₩2,630 | ₩2,630 | ₩2,580 | ₩2,625 | -0.19% | 1.5만 |
|---|
| 2025.12.26 | ₩2,685 | ₩2,685 | ₩2,580 | ₩2,585 | -3.72% | 1.6만 |
|---|
| 2025.12.24 | ₩2,570 | ₩2,685 | ₩2,530 | ₩2,655 | +3.31% | 2.4만 |
|---|
| 2025.12.23 | ₩2,600 | ₩2,600 | ₩2,530 | ₩2,535 | -2.50% | 8천 |
|---|
| 2025.12.22 | ₩2,605 | ₩2,645 | ₩2,555 | ₩2,560 | -1.73% | 2.1만 |
|---|
| 2025.12.19 | ₩2,630 | ₩2,650 | ₩2,605 | ₩2,605 | -0.95% | 7.4천 |
|---|
| 2025.12.18 | ₩2,685 | ₩2,690 | ₩2,605 | ₩2,660 | -0.93% | 5.7천 |
|---|
| 2025.12.17 | ₩2,580 | ₩2,700 | ₩2,580 | ₩2,630 | +1.94% | 1.1만 |
|---|
| 2025.12.16 | ₩2,610 | ₩2,695 | ₩2,590 | ₩2,620 | +0.38% | 7.7천 |
|---|
| 2025.12.15 | ₩2,630 | ₩2,695 | ₩2,585 | ₩2,640 | +0.38% | 1.5만 |
|---|
| 2025.12.12 | ₩2,700 | ₩2,705 | ₩2,655 | ₩2,655 | -1.67% | 1.3만 |
|---|
| 2025.12.11 | ₩2,670 | ₩2,700 | ₩2,670 | ₩2,690 | +0.75% | 9.4천 |
|---|
| 2025.12.10 | ₩2,730 | ₩2,730 | ₩2,690 | ₩2,690 | -1.47% | 9.7천 |
|---|
| 2025.12.09 | ₩2,750 | ₩2,750 | ₩2,600 | ₩2,720 | -1.09% | 2만 |
|---|
| 2025.12.08 | ₩2,770 | ₩2,770 | ₩2,635 | ₩2,710 | -2.17% | 1.4만 |
|---|
| 2025.12.05 | ₩2,660 | ₩2,710 | ₩2,520 | ₩2,710 | +1.88% | 3.5만 |
|---|
| 2025.12.04 | ₩2,535 | ₩3,100 | ₩2,500 | ₩2,655 | +4.73% | 71.6만 |
|---|
| 2025.12.03 | ₩2,565 | ₩2,580 | ₩2,500 | ₩2,500 | -2.53% | 2.4만 |
|---|
| 2025.12.02 | ₩2,655 | ₩2,695 | ₩2,565 | ₩2,565 | -3.39% | 1.6만 |
|---|
| 2025.12.01 | ₩2,680 | ₩2,730 | ₩2,625 | ₩2,655 | -0.93% | 1.1만 |
|---|
| 2025.11.28 | ₩2,665 | ₩2,695 | ₩2,610 | ₩2,695 | +1.13% | 3.2만 |
|---|
| 2025.11.27 | ₩2,660 | ₩2,735 | ₩2,630 | ₩2,665 | +0.19% | 1.1만 |
|---|
| 2025.11.26 | ₩2,670 | ₩2,735 | ₩2,645 | ₩2,660 | -0.37% | 8.8천 |
|---|
| 2025.11.25 | ₩2,555 | ₩2,985 | ₩2,555 | ₩2,670 | +4.50% | 1.6만 |
|---|
| 2025.11.24 | ₩2,700 | ₩2,710 | ₩2,580 | ₩2,590 | -4.07% | 2.3만 |
|---|
| 2025.11.21 | ₩2,750 | ₩2,765 | ₩2,690 | ₩2,710 | -1.45% | 1.2만 |
|---|
| 2025.11.20 | ₩2,755 | ₩2,805 | ₩2,650 | ₩2,785 | +1.09% | 1만 |
|---|
| 2025.11.19 | ₩2,815 | ₩2,815 | ₩2,790 | ₩2,795 | -0.71% | 1.2만 |
|---|
| 2025.11.18 | ₩2,880 | ₩2,900 | ₩2,825 | ₩2,850 | -1.04% | 5천 |
|---|
| 2025.11.17 | ₩2,890 | ₩2,940 | ₩2,800 | ₩2,890 | 0.00% | 1.8만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,895 | ₩2,785 | ₩2,890 | +2.85% | 1.5만 |
|---|
| 2025.11.13 | ₩2,910 | ₩2,910 | ₩2,760 | ₩2,815 | -3.26% | 8.8천 |
|---|
| 2025.11.12 | ₩2,910 | ₩2,935 | ₩2,875 | ₩2,875 | -1.20% | 1.4만 |
|---|
| 2025.11.11 | ₩2,975 | ₩3,015 | ₩2,910 | ₩2,910 | -2.18% | 9천 |
|---|
| 2025.11.10 | ₩2,980 | ₩3,020 | ₩2,965 | ₩2,975 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩3,020 | ₩3,100 | ₩2,890 | ₩3,030 | +0.33% | 1.8만 |
|---|
| 2025.11.06 | ₩3,100 | ₩3,150 | ₩3,050 | ₩3,055 | -1.45% | 2.9만 |
|---|
| 2025.11.05 | ₩2,955 | ₩3,090 | ₩2,940 | ₩3,000 | +1.52% | 2.7만 |
|---|
| 2025.11.04 | ₩3,020 | ₩3,020 | ₩2,920 | ₩2,960 | -1.99% | 1.9만 |
|---|
| 2025.11.03 | ₩2,965 | ₩3,065 | ₩2,965 | ₩3,015 | +1.69% | 2.3만 |
|---|
| 2025.10.31 | ₩3,030 | ₩3,200 | ₩2,945 | ₩3,000 | -0.99% | 2.3만 |
|---|
| 2025.10.30 | ₩2,865 | ₩3,295 | ₩2,855 | ₩3,005 | +4.89% | 15.7만 |
|---|
| 2025.10.29 | ₩2,815 | ₩2,900 | ₩2,790 | ₩2,865 | +1.78% | 2.3만 |
|---|
| 2025.10.28 | ₩2,905 | ₩2,970 | ₩2,800 | ₩2,845 | -2.07% | 3.4만 |
|---|
| 2025.10.27 | ₩2,710 | ₩3,070 | ₩2,705 | ₩2,950 | +8.86% | 15.2만 |
|---|
| 2025.10.24 | ₩2,770 | ₩3,080 | ₩2,710 | ₩2,710 | -2.17% | 11.5만 |
|---|
| 2025.10.23 | ₩2,910 | ₩2,910 | ₩2,805 | ₩2,805 | -3.61% | 1.7만 |
|---|
| 2025.10.22 | ₩2,875 | ₩3,100 | ₩2,875 | ₩2,895 | +0.70% | 9.4만 |
|---|
| 2025.10.21 | ₩2,930 | ₩2,955 | ₩2,850 | ₩2,910 | -0.68% | 7.7만 |
|---|
| 2025.10.20 | ₩2,650 | ₩3,160 | ₩2,610 | ₩2,955 | +11.51% | 44.3만 |
|---|
| 2025.10.17 | ₩2,575 | ₩3,345 | ₩2,490 | ₩2,650 | +2.91% | 79.7만 |
|---|
| 2025.10.16 | ₩2,580 | ₩2,660 | ₩2,500 | ₩2,575 | -0.19% | 3만 |
|---|
| 2025.10.15 | ₩2,610 | ₩2,610 | ₩2,555 | ₩2,580 | -1.15% | 2.5만 |
|---|
| 2025.10.14 | ₩2,610 | ₩2,625 | ₩2,590 | ₩2,610 | 0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩2,815 | ₩2,815 | ₩2,585 | ₩2,610 | -7.28% | 1.3만 |
|---|
| 2025.10.10 | ₩2,765 | ₩2,765 | ₩2,590 | ₩2,625 | -5.06% | 3.5만 |
|---|