시장 데이터를 불러오는 중
전체 종목
차AI헬스케어 과거 주가
025620.KS · KOSPI
주요 제품·사업: 화장품 제조 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025620.KS · KOSPI
주요 제품·사업: 화장품 제조 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,500 | ₩5,580 | ₩5,370 | ₩5,550 | +0.91% | 1.1만 |
| 2026.10.07 | ₩5,370 | ₩5,650 | ₩5,370 | ₩5,480 | +2.05% | 5.2천 |
| 2026.10.06 | ₩5,200 | ₩5,480 | ₩5,100 | ₩5,480 | +5.38% | 2.4만 |
| 2026.10.02 | ₩5,230 | ₩5,240 | ₩5,080 | ₩5,240 | +0.19% | 1.3만 |
| 2026.10.01 | ₩4,990 | ₩5,250 | ₩4,880 | ₩5,230 | +4.81% | 1.4만 |
| 2026.09.30 | ₩5,120 | ₩5,120 | ₩4,980 | ₩5,050 | -1.37% | 2.9천 |
| 2026.09.29 | ₩5,260 | ₩5,260 | ₩4,920 | ₩5,160 | -1.90% | 1.9만 |
| 2026.09.28 | ₩4,745 | ₩5,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,745 |
| ₩5,090 |
| +7.27% |
| 3.4만 |
| 2026.09.23 | ₩4,800 | ₩4,880 | ₩4,690 | ₩4,720 | -1.67% | 1.6만 |
|---|
| 2026.09.22 | ₩4,785 | ₩4,785 | ₩4,685 | ₩4,690 | -1.99% | 6.6천 |
|---|
| 2026.09.21 | ₩4,770 | ₩4,870 | ₩4,665 | ₩4,810 | +0.84% | 1만 |
|---|
| 2026.09.18 | ₩4,970 | ₩4,970 | ₩4,640 | ₩4,775 | -3.92% | 8.4천 |
|---|
| 2026.09.17 | ₩4,985 | ₩4,985 | ₩4,630 | ₩4,665 | -6.42% | 8.3천 |
|---|
| 2026.09.16 | ₩4,830 | ₩4,830 | ₩4,680 | ₩4,680 | -3.11% | 1.3천 |
|---|
| 2026.09.15 | ₩4,605 | ₩4,690 | ₩4,575 | ₩4,690 | +1.85% | 3.9천 |
|---|
| 2026.09.14 | ₩4,725 | ₩4,725 | ₩4,575 | ₩4,650 | -1.59% | 6.5천 |
|---|
| 2026.09.11 | ₩4,730 | ₩4,765 | ₩4,670 | ₩4,725 | -0.11% | 6.2천 |
|---|
| 2026.09.10 | ₩4,680 | ₩4,770 | ₩4,655 | ₩4,765 | +1.82% | 2.3천 |
|---|
| 2026.09.09 | ₩4,750 | ₩4,750 | ₩4,680 | ₩4,700 | -1.05% | 2.7천 |
|---|
| 2026.09.08 | ₩5,000 | ₩5,000 | ₩4,610 | ₩4,645 | -7.10% | 1.1만 |
|---|
| 2026.09.07 | ₩4,800 | ₩4,860 | ₩4,660 | ₩4,660 | -2.92% | 9.4천 |
|---|
| 2026.09.04 | ₩4,745 | ₩4,835 | ₩4,730 | ₩4,800 | +1.16% | 2.8천 |
|---|
| 2026.09.03 | ₩4,850 | ₩4,850 | ₩4,675 | ₩4,705 | -2.99% | 6.3천 |
|---|
| 2026.09.02 | ₩4,980 | ₩5,000 | ₩4,770 | ₩4,780 | -4.02% | 1.2만 |
|---|
| 2026.09.01 | ₩5,300 | ₩5,600 | ₩4,960 | ₩5,020 | -5.28% | 1.6만 |
|---|
| 2026.08.31 | ₩5,200 | ₩5,220 | ₩4,955 | ₩5,200 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩4,990 | ₩5,080 | ₩4,835 | ₩5,040 | +1.00% | 4.9천 |
|---|
| 2026.08.27 | ₩5,070 | ₩5,140 | ₩4,920 | ₩4,935 | -2.66% | 1만 |
|---|
| 2026.08.26 | ₩5,250 | ₩5,270 | ₩4,995 | ₩5,110 | -2.67% | 6.2천 |
|---|
| 2026.08.25 | ₩4,865 | ₩5,320 | ₩4,710 | ₩5,250 | +7.91% | 1만 |
|---|
| 2026.08.24 | ₩4,715 | ₩5,150 | ₩4,700 | ₩4,905 | +4.03% | 1만 |
|---|
| 2026.08.21 | ₩4,825 | ₩4,855 | ₩4,610 | ₩4,700 | -2.59% | 6.3천 |
|---|
| 2026.08.20 | ₩4,675 | ₩4,860 | ₩4,675 | ₩4,810 | +2.89% | 3.4천 |
|---|
| 2026.08.19 | ₩4,780 | ₩4,920 | ₩4,635 | ₩4,700 | -1.67% | 4.4천 |
|---|
| 2026.08.18 | ₩5,000 | ₩5,000 | ₩4,700 | ₩4,775 | -4.50% | 9천 |
|---|
| 2026.08.14 | ₩5,010 | ₩5,270 | ₩5,010 | ₩5,080 | +1.40% | 1.3만 |
|---|
| 2026.08.13 | ₩5,090 | ₩5,130 | ₩4,950 | ₩5,040 | -0.98% | 9.3천 |
|---|
| 2026.08.12 | ₩5,110 | ₩5,790 | ₩4,955 | ₩5,080 | -0.59% | 3.2만 |
|---|
| 2026.08.11 | ₩5,070 | ₩5,330 | ₩4,900 | ₩5,010 | -1.18% | 2.6만 |
|---|
| 2026.08.10 | ₩4,715 | ₩5,060 | ₩4,700 | ₩4,850 | +2.86% | 7.3천 |
|---|
| 2026.08.07 | ₩4,700 | ₩4,790 | ₩4,620 | ₩4,710 | +0.21% | 3.5천 |
|---|
| 2026.08.06 | ₩4,835 | ₩4,835 | ₩4,645 | ₩4,700 | -2.79% | 2.7천 |
|---|
| 2026.08.05 | ₩4,680 | ₩4,875 | ₩4,630 | ₩4,710 | +0.64% | 1만 |
|---|
| 2026.08.04 | ₩4,670 | ₩4,795 | ₩4,550 | ₩4,685 | +0.32% | 7.8천 |
|---|
| 2026.08.03 | ₩4,435 | ₩4,690 | ₩4,285 | ₩4,575 | +3.16% | 9.8천 |
|---|
| 2026.07.31 | ₩3,940 | ₩4,380 | ₩3,910 | ₩4,290 | +8.88% | 1.6만 |
|---|
| 2026.07.30 | ₩3,925 | ₩4,015 | ₩3,885 | ₩3,940 | +0.38% | 8.6천 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,170 | ₩3,795 | ₩3,925 | -3.09% | 2.3만 |
|---|
| 2026.07.28 | ₩4,480 | ₩4,480 | ₩3,950 | ₩4,080 | -8.93% | 2.5만 |
|---|
| 2026.07.27 | ₩4,320 | ₩4,500 | ₩4,295 | ₩4,350 | +0.69% | 1.6만 |
|---|
| 2026.07.24 | ₩4,740 | ₩4,740 | ₩4,215 | ₩4,320 | -8.86% | 2.1만 |
|---|
| 2026.07.23 | ₩4,280 | ₩4,480 | ₩4,140 | ₩4,445 | +3.86% | 1.5만 |
|---|
| 2026.07.22 | ₩4,370 | ₩4,480 | ₩4,305 | ₩4,305 | -1.49% | 2.8만 |
|---|
| 2026.07.21 | ₩4,390 | ₩4,835 | ₩4,315 | ₩4,360 | -0.68% | 10.4만 |
|---|
| 2026.07.20 | ₩5,490 | ₩5,490 | ₩4,895 | ₩4,905 | -10.66% | 2.8만 |
|---|
| 2026.07.16 | ₩5,950 | ₩6,060 | ₩5,360 | ₩5,360 | -9.92% | 5.6만 |
|---|
| 2026.07.15 | ₩5,920 | ₩6,500 | ₩5,880 | ₩5,980 | +1.01% | 3.7만 |
|---|
| 2026.07.14 | ₩6,120 | ₩6,250 | ₩5,720 | ₩5,920 | -3.27% | 4.5만 |
|---|
| 2026.07.13 | ₩7,060 | ₩7,110 | ₩6,100 | ₩6,170 | -12.61% | 6.7만 |
|---|
| 2026.07.10 | ₩6,760 | ₩7,140 | ₩6,760 | ₩7,060 | +4.44% | 1.9만 |
|---|
| 2026.07.09 | ₩6,890 | ₩7,410 | ₩6,730 | ₩6,760 | -1.89% | 4.7만 |
|---|
| 2026.07.08 | ₩7,230 | ₩7,450 | ₩6,750 | ₩6,970 | -3.60% | 4.8만 |
|---|
| 2026.07.07 | ₩6,680 | ₩7,800 | ₩6,420 | ₩7,060 | +5.69% | 11.6만 |
|---|
| 2026.07.06 | ₩7,150 | ₩7,170 | ₩6,570 | ₩6,680 | -6.57% | 4.1만 |
|---|
| 2026.07.03 | ₩6,800 | ₩7,420 | ₩6,600 | ₩7,210 | +6.03% | 16.1만 |
|---|
| 2026.07.02 | ₩6,900 | ₩7,410 | ₩6,630 | ₩6,880 | -0.29% | 13.4만 |
|---|
| 2026.07.01 | ₩7,090 | ₩7,490 | ₩6,650 | ₩6,960 | -1.83% | 12.3만 |
|---|
| 2026.06.30 | ₩7,860 | ₩8,500 | ₩6,840 | ₩7,090 | -9.80% | 27.4만 |
|---|
| 2026.06.29 | ₩5,700 | ₩7,410 | ₩5,360 | ₩7,410 | +30.00% | 15.1만 |
|---|
| 2026.06.26 | ₩6,010 | ₩6,300 | ₩5,630 | ₩5,700 | -5.16% | 13.6만 |
|---|
| 2026.06.25 | ₩7,750 | ₩7,750 | ₩5,850 | ₩6,030 | -22.19% | 27만 |
|---|
| 2026.06.24 | ₩8,100 | ₩9,700 | ₩7,370 | ₩7,500 | -7.41% | 92.2만 |
|---|
| 2026.06.23 | ₩7,500 | ₩7,500 | ₩6,800 | ₩7,500 | 0.00% | 10.5만 |
|---|
| 2026.06.22 | ₩5,950 | ₩5,950 | ₩5,630 | ₩5,770 | -3.03% | 6.6천 |
|---|
| 2026.06.19 | ₩6,540 | ₩6,540 | ₩5,890 | ₩5,950 | -9.02% | 1.6만 |
|---|
| 2026.06.18 | ₩6,890 | ₩6,890 | ₩6,300 | ₩6,320 | -8.27% | 9.8천 |
|---|
| 2026.06.17 | ₩6,330 | ₩6,600 | ₩6,280 | ₩6,530 | +3.16% | 1.9만 |
|---|
| 2026.06.16 | ₩6,400 | ₩6,910 | ₩6,310 | ₩6,380 | -0.31% | 2.5만 |
|---|
| 2026.06.15 | ₩6,590 | ₩6,590 | ₩6,340 | ₩6,440 | -2.28% | 4.7천 |
|---|
| 2026.06.12 | ₩6,340 | ₩6,500 | ₩6,300 | ₩6,420 | +1.26% | 8.9천 |
|---|
| 2026.06.11 | ₩6,340 | ₩6,340 | ₩5,900 | ₩6,310 | -0.47% | 3.1만 |
|---|
| 2026.06.10 | ₩6,590 | ₩6,590 | ₩6,150 | ₩6,190 | -6.07% | 1 |
|---|
| 2026.06.09 | ₩6,490 | ₩6,590 | ₩6,130 | ₩6,590 | +1.54% | 1.5만 |
|---|
| 2026.06.08 | ₩5,800 | ₩6,470 | ₩5,800 | ₩6,470 | +11.55% | 1.3만 |
|---|
| 2026.06.05 | ₩6,310 | ₩6,480 | ₩5,990 | ₩6,480 | +2.69% | 1.6만 |
|---|
| 2026.06.04 | ₩6,150 | ₩6,500 | ₩5,790 | ₩6,320 | +2.76% | 2.2만 |
|---|
| 2026.06.02 | ₩6,300 | ₩6,490 | ₩5,870 | ₩6,150 | -2.38% | 1.4만 |
|---|
| 2026.06.01 | ₩6,750 | ₩6,900 | ₩6,100 | ₩6,300 | -6.67% | 2.4만 |
|---|
| 2026.05.29 | ₩7,210 | ₩7,220 | ₩6,500 | ₩6,750 | -6.38% | 2.1만 |
|---|
| 2026.05.28 | ₩7,600 | ₩7,600 | ₩7,130 | ₩7,210 | -5.13% | 1.6만 |
|---|
| 2026.05.27 | ₩7,490 | ₩7,620 | ₩7,320 | ₩7,600 | +1.47% | 1.8만 |
|---|
| 2026.05.26 | ₩7,690 | ₩7,700 | ₩7,340 | ₩7,550 | -1.82% | 1.5만 |
|---|
| 2026.05.22 | ₩7,140 | ₩7,730 | ₩7,140 | ₩7,540 | +5.60% | 2만 |
|---|
| 2026.05.21 | ₩7,090 | ₩7,200 | ₩6,950 | ₩7,140 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩6,790 | ₩6,960 | ₩6,600 | ₩6,950 | +2.36% | 1.4만 |
|---|
| 2026.05.19 | ₩6,970 | ₩7,170 | ₩6,550 | ₩6,840 | -1.87% | 2만 |
|---|
| 2026.05.18 | ₩7,240 | ₩7,240 | ₩6,810 | ₩6,960 | -3.87% | 2.2만 |
|---|
| 2026.05.15 | ₩7,440 | ₩7,600 | ₩7,100 | ₩7,240 | -2.69% | 1.7만 |
|---|
| 2026.05.14 | ₩7,500 | ₩7,540 | ₩7,100 | ₩7,440 | -0.80% | 1.6만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,640 | ₩7,350 | ₩7,490 | -0.27% | 1.1만 |
|---|
| 2026.05.12 | ₩7,710 | ₩7,940 | ₩7,320 | ₩7,500 | -2.72% | 2.4만 |
|---|
| 2026.05.11 | ₩8,110 | ₩8,110 | ₩7,650 | ₩7,710 | -4.93% | 1.7만 |
|---|
| 2026.05.08 | ₩7,870 | ₩8,180 | ₩7,850 | ₩8,000 | +1.65% | 1.7만 |
|---|
| 2026.05.07 | ₩8,010 | ₩8,250 | ₩7,870 | ₩7,870 | -1.75% | 1.5만 |
|---|
| 2026.05.06 | ₩8,470 | ₩8,520 | ₩7,940 | ₩8,010 | -5.43% | 4.6만 |
|---|
| 2026.05.04 | ₩8,900 | ₩8,900 | ₩8,450 | ₩8,470 | -4.83% | 2.4만 |
|---|
| 2026.04.30 | ₩8,860 | ₩9,090 | ₩8,630 | ₩8,650 | -2.37% | 3만 |
|---|
| 2026.04.29 | ₩9,090 | ₩9,090 | ₩8,810 | ₩8,870 | -2.42% | 6.4천 |
|---|
| 2026.04.28 | ₩9,010 | ₩9,040 | ₩8,810 | ₩8,820 | -2.11% | 2.8만 |
|---|
| 2026.04.27 | ₩9,020 | ₩9,200 | ₩8,940 | ₩8,960 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩8,880 | ₩9,180 | ₩8,880 | ₩9,010 | +1.46% | 1.9만 |
|---|
| 2026.04.23 | ₩8,950 | ₩9,210 | ₩8,820 | ₩8,870 | -0.89% | 1.8만 |
|---|
| 2026.04.22 | ₩9,230 | ₩9,230 | ₩8,890 | ₩8,950 | -3.03% | 2.7만 |
|---|
| 2026.04.21 | ₩9,500 | ₩9,500 | ₩9,050 | ₩9,060 | -4.63% | 3.1만 |
|---|
| 2026.04.20 | ₩9,660 | ₩9,660 | ₩9,320 | ₩9,350 | -3.21% | 1.2만 |
|---|
| 2026.04.17 | ₩9,730 | ₩9,730 | ₩9,530 | ₩9,660 | -0.72% | 1.7만 |
|---|
| 2026.04.16 | ₩9,580 | ₩9,780 | ₩9,430 | ₩9,710 | +1.36% | 1.4만 |
|---|
| 2026.04.15 | ₩9,450 | ₩9,630 | ₩9,310 | ₩9,350 | -1.06% | 1.8만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,690 | ₩9,200 | ₩9,440 | +2.61% | 8.9천 |
|---|
| 2026.04.13 | ₩9,680 | ₩9,680 | ₩9,150 | ₩9,290 | -4.03% | 5.8천 |
|---|
| 2026.04.10 | ₩9,370 | ₩9,700 | ₩9,370 | ₩9,500 | +1.39% | 8천 |
|---|
| 2026.04.09 | ₩9,430 | ₩9,480 | ₩9,160 | ₩9,450 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩9,100 | ₩9,510 | ₩9,090 | ₩9,430 | +3.63% | 1.3만 |
|---|
| 2026.04.07 | ₩8,860 | ₩9,050 | ₩8,750 | ₩8,890 | +0.34% | 1.9만 |
|---|
| 2026.04.06 | ₩8,840 | ₩8,920 | ₩8,600 | ₩8,730 | -1.24% | 9.4천 |
|---|
| 2026.04.03 | ₩9,090 | ₩9,130 | ₩8,830 | ₩8,840 | -2.75% | 1.2만 |
|---|
| 2026.04.02 | ₩9,320 | ₩9,340 | ₩8,920 | ₩9,080 | -2.58% | 1.2만 |
|---|
| 2026.04.01 | ₩9,200 | ₩9,450 | ₩9,130 | ₩9,160 | -0.43% | 1.5만 |
|---|
| 2026.03.31 | ₩9,240 | ₩9,240 | ₩8,840 | ₩9,000 | -2.60% | 8.5천 |
|---|
| 2026.03.30 | ₩9,110 | ₩9,230 | ₩9,000 | ₩9,190 | +0.88% | 7.2천 |
|---|
| 2026.03.27 | ₩9,300 | ₩9,680 | ₩9,020 | ₩9,180 | -1.29% | 7.9천 |
|---|
| 2026.03.26 | ₩9,220 | ₩9,690 | ₩9,220 | ₩9,300 | +0.87% | 1.5만 |
|---|
| 2026.03.25 | ₩9,160 | ₩9,530 | ₩9,160 | ₩9,220 | +0.66% | 1만 |
|---|
| 2026.03.24 | ₩9,480 | ₩9,480 | ₩9,020 | ₩9,250 | -2.43% | 5.5천 |
|---|
| 2026.03.23 | ₩9,770 | ₩9,770 | ₩9,150 | ₩9,180 | -6.04% | 8.9천 |
|---|
| 2026.03.20 | ₩9,110 | ₩9,760 | ₩9,040 | ₩9,570 | +5.05% | 8.6천 |
|---|
| 2026.03.19 | ₩9,360 | ₩9,360 | ₩9,000 | ₩9,110 | -2.67% | 1.5만 |
|---|
| 2026.03.18 | ₩9,790 | ₩9,790 | ₩9,200 | ₩9,360 | -4.39% | 5.9천 |
|---|
| 2026.03.17 | ₩9,400 | ₩9,570 | ₩9,390 | ₩9,420 | +0.21% | 6.9천 |
|---|
| 2026.03.16 | ₩9,570 | ₩9,640 | ₩9,270 | ₩9,400 | -1.78% | 8.5천 |
|---|
| 2026.03.13 | ₩9,370 | ₩9,650 | ₩9,300 | ₩9,600 | +2.45% | 4.2천 |
|---|
| 2026.03.12 | ₩9,490 | ₩9,900 | ₩9,310 | ₩9,440 | -0.53% | 1.1만 |
|---|
| 2026.03.11 | ₩9,110 | ₩9,700 | ₩9,110 | ₩9,490 | +4.17% | 1.5만 |
|---|
| 2026.03.10 | ₩9,030 | ₩9,350 | ₩9,020 | ₩9,110 | +0.89% | 1.5만 |
|---|
| 2026.03.09 | ₩8,970 | ₩9,290 | ₩8,410 | ₩8,920 | -0.56% | 3.2만 |
|---|
| 2026.03.06 | ₩9,540 | ₩9,920 | ₩9,350 | ₩9,570 | +0.31% | 1.7만 |
|---|
| 2026.03.05 | ₩9,430 | ₩10,090 | ₩8,800 | ₩9,540 | +1.17% | 3.6만 |
|---|
| 2026.03.04 | ₩9,850 | ₩9,850 | ₩8,500 | ₩8,800 | -10.66% | 7.6만 |
|---|
| 2026.03.03 | ₩10,250 | ₩10,250 | ₩9,890 | ₩9,900 | -3.41% | 5만 |
|---|
| 2026.02.27 | ₩10,890 | ₩10,890 | ₩10,320 | ₩10,350 | -4.96% | 3.1만 |
|---|
| 2026.02.26 | ₩10,940 | ₩10,960 | ₩10,450 | ₩10,490 | -4.11% | 5.2만 |
|---|
| 2026.02.25 | ₩10,990 | ₩11,110 | ₩10,820 | ₩10,930 | -0.55% | 3만 |
|---|
| 2026.02.24 | ₩10,970 | ₩11,000 | ₩10,670 | ₩10,970 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩10,930 | ₩11,030 | ₩10,760 | ₩10,850 | -0.73% | 3만 |
|---|
| 2026.02.20 | ₩10,930 | ₩11,170 | ₩10,710 | ₩10,930 | 0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩10,910 | ₩11,160 | ₩10,430 | ₩10,930 | +0.18% | 6.2만 |
|---|
| 2026.02.13 | ₩11,360 | ₩11,360 | ₩10,830 | ₩10,850 | -4.49% | 4.7만 |
|---|
| 2026.02.12 | ₩11,790 | ₩11,790 | ₩11,050 | ₩11,300 | -4.16% | 5.8만 |
|---|
| 2026.02.11 | ₩11,980 | ₩11,990 | ₩11,440 | ₩11,470 | -4.26% | 4.6만 |
|---|
| 2026.02.10 | ₩11,950 | ₩12,230 | ₩11,840 | ₩11,950 | 0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩11,460 | ₩11,970 | ₩11,460 | ₩11,950 | +4.28% | 5.1만 |
|---|
| 2026.02.06 | ₩11,800 | ₩11,970 | ₩11,250 | ₩11,460 | -2.88% | 5.5만 |
|---|
| 2026.02.05 | ₩12,540 | ₩12,790 | ₩11,910 | ₩11,920 | -4.94% | 6만 |
|---|
| 2026.02.04 | ₩12,530 | ₩12,580 | ₩12,210 | ₩12,540 | +0.08% | 6만 |
|---|
| 2026.02.03 | ₩12,520 | ₩12,670 | ₩11,900 | ₩12,290 | -1.84% | 12만 |
|---|
| 2026.02.02 | ₩12,550 | ₩13,460 | ₩11,990 | ₩12,210 | -2.71% | 20.7만 |
|---|
| 2026.01.30 | ₩12,430 | ₩13,380 | ₩12,290 | ₩12,730 | +2.41% | 22.6만 |
|---|
| 2026.01.29 | ₩10,850 | ₩13,880 | ₩10,810 | ₩12,690 | +16.96% | 214.5만 |
|---|
| 2026.01.28 | ₩11,110 | ₩11,310 | ₩10,600 | ₩10,680 | -3.87% | 5.7만 |
|---|
| 2026.01.27 | ₩11,150 | ₩11,220 | ₩10,700 | ₩10,940 | -1.88% | 5.7만 |
|---|
| 2026.01.26 | ₩10,740 | ₩11,200 | ₩10,740 | ₩11,150 | +3.82% | 6.4만 |
|---|
| 2026.01.23 | ₩10,410 | ₩10,850 | ₩10,320 | ₩10,720 | +2.98% | 3.3만 |
|---|
| 2026.01.22 | ₩10,480 | ₩10,580 | ₩10,350 | ₩10,410 | -0.67% | 2.3만 |
|---|
| 2026.01.21 | ₩10,800 | ₩10,800 | ₩10,300 | ₩10,480 | -2.96% | 3만 |
|---|
| 2026.01.20 | ₩10,730 | ₩11,260 | ₩10,550 | ₩10,830 | +0.93% | 4.8만 |
|---|
| 2026.01.19 | ₩11,290 | ₩11,290 | ₩10,500 | ₩10,690 | -5.31% | 4만 |
|---|
| 2026.01.16 | ₩10,610 | ₩11,250 | ₩10,560 | ₩11,100 | +4.62% | 5.9만 |
|---|
| 2026.01.15 | ₩10,840 | ₩10,840 | ₩10,380 | ₩10,550 | -2.68% | 1.6만 |
|---|
| 2026.01.14 | ₩10,510 | ₩10,770 | ₩10,460 | ₩10,620 | +1.05% | 2만 |
|---|
| 2026.01.13 | ₩10,660 | ₩10,660 | ₩10,330 | ₩10,510 | -1.41% | 2.3만 |
|---|
| 2026.01.12 | ₩10,310 | ₩10,730 | ₩10,260 | ₩10,660 | +3.39% | 3만 |
|---|
| 2026.01.09 | ₩10,140 | ₩10,400 | ₩10,040 | ₩10,220 | +0.79% | 1.3만 |
|---|
| 2026.01.08 | ₩10,350 | ₩10,350 | ₩9,830 | ₩10,010 | -3.29% | 2.6만 |
|---|
| 2026.01.07 | ₩10,170 | ₩10,340 | ₩9,940 | ₩10,120 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩10,710 | ₩10,820 | ₩10,080 | ₩10,110 | -5.60% | 4.6만 |
|---|
| 2026.01.05 | ₩10,900 | ₩11,150 | ₩10,660 | ₩10,710 | -1.74% | 2.2만 |
|---|
| 2026.01.02 | ₩10,620 | ₩11,240 | ₩10,620 | ₩10,900 | +2.64% | 2.5만 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,890 | ₩10,560 | ₩10,660 | -0.37% | 8.9천 |
|---|
| 2025.12.29 | ₩10,600 | ₩10,800 | ₩10,380 | ₩10,700 | +0.94% | 1.6만 |
|---|
| 2025.12.26 | ₩10,690 | ₩10,730 | ₩10,300 | ₩10,450 | -2.25% | 2.4만 |
|---|
| 2025.12.24 | ₩10,450 | ₩11,200 | ₩10,450 | ₩10,820 | +3.54% | 3.3만 |
|---|
| 2025.12.23 | ₩11,190 | ₩11,190 | ₩10,475 | ₩10,520 | -5.99% | 2.5만 |
|---|
| 2025.12.22 | ₩11,380 | ₩11,600 | ₩10,800 | ₩10,810 | -5.01% | 4.1만 |
|---|
| 2025.12.19 | ₩11,920 | ₩11,920 | ₩10,640 | ₩11,220 | -5.87% | 12.3만 |
|---|
| 2025.12.18 | ₩11,800 | ₩12,260 | ₩11,720 | ₩11,920 | +1.02% | 1.6만 |
|---|
| 2025.12.17 | ₩12,300 | ₩12,300 | ₩11,910 | ₩11,920 | -3.09% | 1.2만 |
|---|
| 2025.12.16 | ₩12,560 | ₩12,560 | ₩11,870 | ₩12,110 | -3.58% | 4만 |
|---|
| 2025.12.15 | ₩12,640 | ₩12,640 | ₩12,250 | ₩12,300 | -2.69% | 1.7만 |
|---|
| 2025.12.12 | ₩12,800 | ₩12,950 | ₩12,640 | ₩12,650 | -1.17% | 2만 |
|---|
| 2025.12.11 | ₩13,350 | ₩13,400 | ₩12,500 | ₩12,800 | -4.12% | 5.3만 |
|---|
| 2025.12.10 | ₩13,750 | ₩13,800 | ₩13,150 | ₩13,200 | -4.00% | 3.9만 |
|---|
| 2025.12.09 | ₩13,200 | ₩14,180 | ₩13,200 | ₩13,750 | +4.17% | 7만 |
|---|
| 2025.12.08 | ₩14,120 | ₩14,430 | ₩13,140 | ₩13,310 | -5.74% | 9만 |
|---|
| 2025.12.05 | ₩12,430 | ₩14,340 | ₩12,000 | ₩14,110 | +13.52% | 18.9만 |
|---|
| 2025.12.04 | ₩12,100 | ₩12,710 | ₩11,990 | ₩12,430 | +2.73% | 3.6만 |
|---|
| 2025.12.03 | ₩11,810 | ₩12,160 | ₩11,690 | ₩12,100 | +2.46% | 3.1만 |
|---|
| 2025.12.02 | ₩11,330 | ₩12,160 | ₩10,710 | ₩11,900 | +5.03% | 3.9만 |
|---|
| 2025.12.01 | ₩11,530 | ₩11,660 | ₩11,010 | ₩11,300 | -1.99% | 2.8만 |
|---|
| 2025.11.28 | ₩11,520 | ₩11,870 | ₩11,450 | ₩11,530 | +0.09% | 3.2만 |
|---|
| 2025.11.27 | ₩11,800 | ₩11,980 | ₩11,480 | ₩11,520 | -2.37% | 2.2만 |
|---|
| 2025.11.26 | ₩11,560 | ₩12,000 | ₩11,550 | ₩11,800 | +2.08% | 1.9만 |
|---|
| 2025.11.25 | ₩11,710 | ₩12,070 | ₩11,360 | ₩11,550 | -1.37% | 4.4만 |
|---|
| 2025.11.24 | ₩12,510 | ₩12,880 | ₩11,850 | ₩12,080 | -3.44% | 4.6만 |
|---|
| 2025.11.21 | ₩12,550 | ₩12,810 | ₩11,870 | ₩12,700 | +1.20% | 7.6만 |
|---|
| 2025.11.20 | ₩14,980 | ₩14,980 | ₩12,430 | ₩12,630 | -15.69% | 16.9만 |
|---|
| 2025.11.19 | ₩13,420 | ₩14,530 | ₩13,120 | ₩13,890 | +3.50% | 4.9만 |
|---|
| 2025.11.18 | ₩12,900 | ₩13,800 | ₩12,900 | ₩13,460 | +4.34% | 3.6만 |
|---|
| 2025.11.17 | ₩14,000 | ₩14,000 | ₩12,950 | ₩13,010 | -7.07% | 3.2만 |
|---|
| 2025.11.14 | ₩14,010 | ₩14,460 | ₩13,480 | ₩13,500 | -3.64% | 3.5만 |
|---|
| 2025.11.13 | ₩13,410 | ₩14,300 | ₩13,240 | ₩14,260 | +6.34% | 5.7만 |
|---|
| 2025.11.12 | ₩12,870 | ₩13,920 | ₩12,840 | ₩13,410 | +4.20% | 5.1만 |
|---|
| 2025.11.11 | ₩13,040 | ₩13,400 | ₩12,800 | ₩12,880 | -1.23% | 2.1만 |
|---|
| 2025.11.10 | ₩12,840 | ₩13,190 | ₩12,760 | ₩13,040 | +1.56% | 1.9만 |
|---|
| 2025.11.07 | ₩12,880 | ₩13,440 | ₩12,600 | ₩12,840 | -0.31% | 5만 |
|---|
| 2025.11.06 | ₩13,130 | ₩13,450 | ₩12,810 | ₩12,950 | -1.37% | 3.1만 |
|---|
| 2025.11.05 | ₩12,780 | ₩13,490 | ₩12,560 | ₩13,130 | +2.74% | 5.7만 |
|---|
| 2025.11.04 | ₩13,170 | ₩13,310 | ₩12,590 | ₩12,780 | -2.96% | 7.4만 |
|---|
| 2025.11.03 | ₩13,660 | ₩13,840 | ₩12,900 | ₩13,170 | -3.59% | 4.9만 |
|---|
| 2025.10.31 | ₩13,570 | ₩13,570 | ₩13,000 | ₩13,400 | -1.25% | 4.6만 |
|---|
| 2025.10.30 | ₩14,150 | ₩14,660 | ₩13,430 | ₩13,570 | -4.10% | 13.3만 |
|---|
| 2025.10.29 | ₩14,980 | ₩14,980 | ₩13,700 | ₩13,930 | -7.01% | 10.4만 |
|---|
| 2025.10.28 | ₩14,450 | ₩15,710 | ₩13,890 | ₩15,000 | +3.81% | 16.8만 |
|---|
| 2025.10.27 | ₩14,570 | ₩14,900 | ₩13,800 | ₩14,160 | -2.81% | 9.9만 |
|---|
| 2025.10.24 | ₩14,210 | ₩14,870 | ₩13,650 | ₩14,560 | +2.46% | 9.7만 |
|---|
| 2025.10.23 | ₩13,000 | ₩15,390 | ₩12,780 | ₩14,210 | +9.31% | 31.2만 |
|---|
| 2025.10.22 | ₩16,000 | ₩16,240 | ₩13,190 | ₩13,710 | -14.31% | 47.9만 |
|---|
| 2025.10.21 | ₩16,580 | ₩16,750 | ₩15,720 | ₩16,040 | -3.26% | 16만 |
|---|
| 2025.10.20 | ₩14,650 | ₩16,790 | ₩14,630 | ₩16,540 | +12.90% | 39.7만 |
|---|
| 2025.10.17 | ₩13,650 | ₩16,420 | ₩13,290 | ₩15,000 | +9.89% | 63.7만 |
|---|
| 2025.10.16 | ₩12,940 | ₩14,800 | ₩12,710 | ₩13,650 | +5.49% | 47.8만 |
|---|
| 2025.10.15 | ₩12,000 | ₩12,930 | ₩11,750 | ₩12,930 | +7.75% | 20.1만 |
|---|
| 2025.10.14 | ₩12,550 | ₩12,550 | ₩11,900 | ₩12,000 | -4.38% | 13.8만 |
|---|
| 2025.10.13 | ₩13,210 | ₩13,640 | ₩12,200 | ₩12,550 | -5.00% | 20.9만 |
|---|
| 2025.10.10 | ₩13,810 | ₩14,340 | ₩12,690 | ₩12,950 | -6.23% | 49.7만 |
|---|