시장 데이터를 불러오는 중
전체 종목
코리아나 과거 주가
027050.KQ · KOSDAQ
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
027050.KQ · KOSDAQ
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,294 | ₩1,313 | ₩1,294 | ₩1,303 | +0.70% | 2.1만 |
| 2026.10.07 | ₩1,297 | ₩1,324 | ₩1,282 | ₩1,307 | +0.77% | 11.1만 |
| 2026.10.06 | ₩1,296 | ₩1,300 | ₩1,272 | ₩1,286 | -0.77% | 4.6만 |
| 2026.10.02 | ₩1,282 | ₩1,302 | ₩1,265 | ₩1,279 | -0.23% | 5만 |
| 2026.10.01 | ₩1,252 | ₩1,283 | ₩1,247 | ₩1,275 | +1.84% | 4.3만 |
| 2026.09.30 | ₩1,269 | ₩1,277 | ₩1,259 | ₩1,261 | -0.63% | 4만 |
| 2026.09.29 | ₩1,277 | ₩1,292 | ₩1,267 | ₩1,278 | +0.08% | 5.2만 |
| 2026.09.28 | ₩1,280 | ₩1,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,275 |
| ₩1,288 |
| +0.63% |
| 5.3만 |
| 2026.09.23 | ₩1,306 | ₩1,306 | ₩1,281 | ₩1,288 | -1.38% | 8.2만 |
|---|
| 2026.09.22 | ₩1,312 | ₩1,335 | ₩1,300 | ₩1,302 | -0.76% | 9.3만 |
|---|
| 2026.09.21 | ₩1,387 | ₩1,389 | ₩1,312 | ₩1,319 | -4.90% | 9.9만 |
|---|
| 2026.09.18 | ₩1,362 | ₩1,383 | ₩1,346 | ₩1,360 | -0.15% | 11.4만 |
|---|
| 2026.09.17 | ₩1,330 | ₩1,450 | ₩1,330 | ₩1,361 | +2.33% | 29.4만 |
|---|
| 2026.09.16 | ₩1,320 | ₩1,350 | ₩1,311 | ₩1,344 | +1.82% | 12.1만 |
|---|
| 2026.09.15 | ₩1,350 | ₩1,350 | ₩1,323 | ₩1,326 | -1.78% | 5.1만 |
|---|
| 2026.09.14 | ₩1,358 | ₩1,415 | ₩1,330 | ₩1,340 | -1.33% | 29.7만 |
|---|
| 2026.09.11 | ₩1,331 | ₩1,561 | ₩1,290 | ₩1,330 | -0.08% | 267만 |
|---|
| 2026.09.10 | ₩1,326 | ₩1,326 | ₩1,287 | ₩1,314 | -0.90% | 5.9만 |
|---|
| 2026.09.09 | ₩1,313 | ₩1,330 | ₩1,305 | ₩1,314 | +0.08% | 4만 |
|---|
| 2026.09.08 | ₩1,329 | ₩1,332 | ₩1,313 | ₩1,313 | -1.20% | 3.5만 |
|---|
| 2026.09.07 | ₩1,301 | ₩1,322 | ₩1,292 | ₩1,322 | +1.61% | 7.7만 |
|---|
| 2026.09.04 | ₩1,303 | ₩1,325 | ₩1,303 | ₩1,310 | +0.54% | 3.2만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,363 | ₩1,295 | ₩1,301 | -4.55% | 10.8만 |
|---|
| 2026.09.02 | ₩1,396 | ₩1,396 | ₩1,359 | ₩1,363 | -2.36% | 10.6만 |
|---|
| 2026.09.01 | ₩1,424 | ₩1,424 | ₩1,399 | ₩1,408 | -1.12% | 6.4만 |
|---|
| 2026.08.31 | ₩1,476 | ₩1,476 | ₩1,417 | ₩1,422 | -3.66% | 8.5만 |
|---|
| 2026.08.28 | ₩1,402 | ₩1,479 | ₩1,402 | ₩1,456 | +3.85% | 10.4만 |
|---|
| 2026.08.27 | ₩1,409 | ₩1,427 | ₩1,392 | ₩1,414 | +0.35% | 8.9만 |
|---|
| 2026.08.26 | ₩1,446 | ₩1,451 | ₩1,416 | ₩1,421 | -1.73% | 7.7만 |
|---|
| 2026.08.25 | ₩1,361 | ₩1,497 | ₩1,361 | ₩1,446 | +6.25% | 48.3만 |
|---|
| 2026.08.24 | ₩1,372 | ₩1,430 | ₩1,340 | ₩1,397 | +1.82% | 6.4만 |
|---|
| 2026.08.21 | ₩1,373 | ₩1,378 | ₩1,350 | ₩1,377 | +0.29% | 7.7만 |
|---|
| 2026.08.20 | ₩1,389 | ₩1,430 | ₩1,375 | ₩1,377 | -0.86% | 3.6만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,409 | ₩1,363 | ₩1,379 | +0.29% | 5.2만 |
|---|
| 2026.08.18 | ₩1,500 | ₩1,514 | ₩1,400 | ₩1,402 | -6.53% | 18.8만 |
|---|
| 2026.08.14 | ₩1,528 | ₩1,542 | ₩1,500 | ₩1,509 | -1.24% | 9.3만 |
|---|
| 2026.08.13 | ₩1,573 | ₩1,579 | ₩1,511 | ₩1,513 | -3.81% | 24.9만 |
|---|
| 2026.08.12 | ₩1,550 | ₩1,715 | ₩1,540 | ₩1,579 | +1.87% | 188.5만 |
|---|
| 2026.08.11 | ₩1,532 | ₩1,685 | ₩1,532 | ₩1,542 | +0.65% | 127.9만 |
|---|
| 2026.08.10 | ₩1,476 | ₩1,560 | ₩1,476 | ₩1,530 | +3.66% | 16.2만 |
|---|
| 2026.08.07 | ₩1,484 | ₩1,508 | ₩1,444 | ₩1,490 | +0.40% | 12.1만 |
|---|
| 2026.08.06 | ₩1,399 | ₩1,490 | ₩1,355 | ₩1,484 | +6.08% | 16.8만 |
|---|
| 2026.08.05 | ₩1,364 | ₩1,404 | ₩1,364 | ₩1,387 | +1.69% | 6.1만 |
|---|
| 2026.08.04 | ₩1,303 | ₩1,372 | ₩1,303 | ₩1,364 | +4.68% | 9.7만 |
|---|
| 2026.08.03 | ₩1,314 | ₩1,328 | ₩1,296 | ₩1,303 | -0.84% | 4.4만 |
|---|
| 2026.07.31 | ₩1,271 | ₩1,329 | ₩1,271 | ₩1,314 | +3.38% | 7.3만 |
|---|
| 2026.07.30 | ₩1,150 | ₩1,320 | ₩1,150 | ₩1,280 | +11.30% | 14.2만 |
|---|
| 2026.07.29 | ₩1,360 | ₩1,375 | ₩1,244 | ₩1,279 | -5.96% | 18.8만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,389 | ₩1,312 | ₩1,357 | +3.43% | 13.2만 |
|---|
| 2026.07.27 | ₩1,393 | ₩1,414 | ₩1,381 | ₩1,392 | -0.07% | 5.3만 |
|---|
| 2026.07.24 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,390 | 0.00% | 5.1만 |
|---|
| 2026.07.23 | ₩1,352 | ₩1,395 | ₩1,335 | ₩1,395 | +3.18% | 4.5만 |
|---|
| 2026.07.22 | ₩1,352 | ₩1,374 | ₩1,336 | ₩1,348 | -0.30% | 5.9만 |
|---|
| 2026.07.21 | ₩1,365 | ₩1,365 | ₩1,311 | ₩1,363 | -0.15% | 9.3만 |
|---|
| 2026.07.20 | ₩1,330 | ₩1,393 | ₩1,330 | ₩1,354 | +1.80% | 5.3만 |
|---|
| 2026.07.16 | ₩1,376 | ₩1,403 | ₩1,352 | ₩1,380 | +0.29% | 4.5만 |
|---|
| 2026.07.15 | ₩1,365 | ₩1,399 | ₩1,365 | ₩1,376 | +0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,392 | ₩1,301 | ₩1,365 | -1.09% | 19.3만 |
|---|
| 2026.07.13 | ₩1,415 | ₩1,449 | ₩1,375 | ₩1,392 | -1.63% | 7.5만 |
|---|
| 2026.07.10 | ₩1,396 | ₩1,427 | ₩1,380 | ₩1,417 | +1.50% | 9.7만 |
|---|
| 2026.07.09 | ₩1,325 | ₩1,399 | ₩1,325 | ₩1,399 | +5.58% | 7.1만 |
|---|
| 2026.07.08 | ₩1,480 | ₩1,480 | ₩1,330 | ₩1,380 | -6.76% | 26.1만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,440 | ₩1,336 | ₩1,354 | +1.35% | 7.7만 |
|---|
| 2026.07.06 | ₩1,365 | ₩1,407 | ₩1,341 | ₩1,384 | +1.39% | 4.9만 |
|---|
| 2026.07.03 | ₩1,363 | ₩1,373 | ₩1,321 | ₩1,369 | +0.44% | 5.8만 |
|---|
| 2026.07.02 | ₩1,377 | ₩1,425 | ₩1,343 | ₩1,362 | -1.09% | 9.3만 |
|---|
| 2026.07.01 | ₩1,345 | ₩1,397 | ₩1,345 | ₩1,389 | +3.27% | 7.6만 |
|---|
| 2026.06.30 | ₩1,342 | ₩1,382 | ₩1,306 | ₩1,347 | +0.37% | 4.5만 |
|---|
| 2026.06.29 | ₩1,183 | ₩1,346 | ₩1,183 | ₩1,343 | +13.52% | 17.9만 |
|---|
| 2026.06.26 | ₩1,263 | ₩1,263 | ₩1,173 | ₩1,193 | -5.54% | 16.7만 |
|---|
| 2026.06.25 | ₩1,251 | ₩1,307 | ₩1,251 | ₩1,269 | +1.44% | 9.5만 |
|---|
| 2026.06.24 | ₩1,251 | ₩1,310 | ₩1,251 | ₩1,262 | +0.88% | 8.3만 |
|---|
| 2026.06.23 | ₩1,370 | ₩1,370 | ₩1,265 | ₩1,265 | -7.66% | 15.4만 |
|---|
| 2026.06.22 | ₩1,369 | ₩1,400 | ₩1,341 | ₩1,383 | +1.02% | 9.8만 |
|---|
| 2026.06.19 | ₩1,454 | ₩1,454 | ₩1,366 | ₩1,391 | -4.33% | 22.4만 |
|---|
| 2026.06.18 | ₩1,515 | ₩1,515 | ₩1,450 | ₩1,454 | -4.03% | 11.6만 |
|---|
| 2026.06.17 | ₩1,462 | ₩1,608 | ₩1,422 | ₩1,504 | +2.87% | 107만 |
|---|
| 2026.06.16 | ₩1,463 | ₩1,499 | ₩1,450 | ₩1,462 | -0.07% | 4만 |
|---|
| 2026.06.15 | ₩1,538 | ₩1,538 | ₩1,472 | ₩1,475 | -4.10% | 5.4만 |
|---|
| 2026.06.12 | ₩1,451 | ₩1,499 | ₩1,440 | ₩1,483 | +2.21% | 12만 |
|---|
| 2026.06.11 | ₩1,434 | ₩1,455 | ₩1,355 | ₩1,445 | +0.77% | 5.2만 |
|---|
| 2026.06.10 | ₩1,394 | ₩1,435 | ₩1,374 | ₩1,411 | +1.22% | 196 |
|---|
| 2026.06.09 | ₩1,262 | ₩1,417 | ₩1,262 | ₩1,394 | +10.46% | 22.8만 |
|---|
| 2026.06.08 | ₩1,370 | ₩1,388 | ₩1,295 | ₩1,299 | -5.18% | 16.2만 |
|---|
| 2026.06.05 | ₩1,435 | ₩1,470 | ₩1,390 | ₩1,390 | -3.14% | 15.9만 |
|---|
| 2026.06.04 | ₩1,425 | ₩1,483 | ₩1,407 | ₩1,461 | +2.53% | 8.2만 |
|---|
| 2026.06.02 | ₩1,440 | ₩1,443 | ₩1,371 | ₩1,425 | -1.04% | 20.7만 |
|---|
| 2026.06.01 | ₩1,548 | ₩1,548 | ₩1,444 | ₩1,458 | -5.81% | 29.6만 |
|---|
| 2026.05.29 | ₩1,595 | ₩1,596 | ₩1,526 | ₩1,548 | -2.95% | 13.4만 |
|---|
| 2026.05.28 | ₩1,616 | ₩1,621 | ₩1,541 | ₩1,595 | -1.30% | 23.4만 |
|---|
| 2026.05.27 | ₩1,700 | ₩1,700 | ₩1,626 | ₩1,628 | -4.24% | 23만 |
|---|
| 2026.05.26 | ₩1,769 | ₩1,769 | ₩1,697 | ₩1,700 | -3.90% | 12.1만 |
|---|
| 2026.05.22 | ₩1,709 | ₩1,750 | ₩1,709 | ₩1,736 | +1.58% | 16.9만 |
|---|
| 2026.05.21 | ₩1,669 | ₩1,734 | ₩1,669 | ₩1,709 | +2.40% | 13.8만 |
|---|
| 2026.05.20 | ₩1,745 | ₩1,750 | ₩1,650 | ₩1,657 | -5.04% | 25.1만 |
|---|
| 2026.05.19 | ₩1,760 | ₩1,837 | ₩1,728 | ₩1,736 | -1.36% | 24만 |
|---|
| 2026.05.18 | ₩1,816 | ₩1,900 | ₩1,740 | ₩1,758 | -3.19% | 21.1만 |
|---|
| 2026.05.15 | ₩1,843 | ₩1,945 | ₩1,795 | ₩1,820 | -1.25% | 36.2만 |
|---|
| 2026.05.14 | ₩1,826 | ₩1,843 | ₩1,820 | ₩1,843 | +0.93% | 18.1만 |
|---|
| 2026.05.13 | ₩1,841 | ₩1,878 | ₩1,826 | ₩1,826 | -0.81% | 19.4만 |
|---|
| 2026.05.12 | ₩1,970 | ₩1,970 | ₩1,850 | ₩1,859 | -5.63% | 50.4만 |
|---|
| 2026.05.11 | ₩2,015 | ₩2,055 | ₩1,927 | ₩1,930 | -4.22% | 73.6만 |
|---|
| 2026.05.08 | ₩1,976 | ₩2,170 | ₩1,939 | ₩1,968 | -0.40% | 226.2만 |
|---|
| 2026.05.07 | ₩1,949 | ₩1,954 | ₩1,914 | ₩1,919 | -1.54% | 27.2만 |
|---|
| 2026.05.06 | ₩1,990 | ₩1,994 | ₩1,921 | ₩1,926 | -3.22% | 36.8만 |
|---|
| 2026.05.04 | ₩2,010 | ₩2,055 | ₩1,994 | ₩1,994 | -0.80% | 34.2만 |
|---|
| 2026.04.30 | ₩2,085 | ₩2,090 | ₩2,000 | ₩2,005 | -3.84% | 60.6만 |
|---|
| 2026.04.29 | ₩2,220 | ₩2,290 | ₩2,065 | ₩2,075 | -6.53% | 220.2만 |
|---|
| 2026.04.28 | ₩2,060 | ₩2,290 | ₩2,000 | ₩2,090 | +1.46% | 432.3만 |
|---|
| 2026.04.27 | ₩2,100 | ₩2,125 | ₩2,025 | ₩2,060 | -1.90% | 117.1만 |
|---|
| 2026.04.24 | ₩1,913 | ₩2,375 | ₩1,913 | ₩2,100 | +9.78% | 1434.8만 |
|---|
| 2026.04.23 | ₩1,872 | ₩1,875 | ₩1,826 | ₩1,848 | -1.28% | 8.5만 |
|---|
| 2026.04.22 | ₩1,890 | ₩1,890 | ₩1,851 | ₩1,872 | -0.95% | 8.4만 |
|---|
| 2026.04.21 | ₩1,875 | ₩1,888 | ₩1,842 | ₩1,879 | +0.21% | 10.3만 |
|---|
| 2026.04.20 | ₩1,905 | ₩1,915 | ₩1,879 | ₩1,879 | -1.36% | 18.2만 |
|---|
| 2026.04.17 | ₩1,904 | ₩1,913 | ₩1,890 | ₩1,900 | -0.21% | 9.4만 |
|---|
| 2026.04.16 | ₩1,868 | ₩1,914 | ₩1,865 | ₩1,904 | +1.93% | 18.3만 |
|---|
| 2026.04.15 | ₩1,848 | ₩1,861 | ₩1,842 | ₩1,859 | +0.60% | 15.5만 |
|---|
| 2026.04.14 | ₩1,838 | ₩1,859 | ₩1,835 | ₩1,846 | +0.44% | 9.7만 |
|---|
| 2026.04.13 | ₩1,834 | ₩1,841 | ₩1,755 | ₩1,837 | +0.16% | 4.6만 |
|---|
| 2026.04.10 | ₩1,810 | ₩1,839 | ₩1,785 | ₩1,837 | +1.49% | 11.4만 |
|---|
| 2026.04.09 | ₩1,784 | ₩1,817 | ₩1,775 | ₩1,783 | -0.06% | 11.7만 |
|---|
| 2026.04.08 | ₩1,751 | ₩1,798 | ₩1,741 | ₩1,784 | +1.88% | 12.3만 |
|---|
| 2026.04.07 | ₩1,745 | ₩1,796 | ₩1,740 | ₩1,740 | -0.29% | 17.2만 |
|---|
| 2026.04.06 | ₩1,783 | ₩1,792 | ₩1,750 | ₩1,759 | -1.35% | 11.6만 |
|---|
| 2026.04.03 | ₩1,758 | ₩1,794 | ₩1,756 | ₩1,783 | +1.42% | 5만 |
|---|
| 2026.04.02 | ₩1,818 | ₩1,844 | ₩1,740 | ₩1,754 | -3.52% | 14.3만 |
|---|
| 2026.04.01 | ₩1,789 | ₩1,840 | ₩1,789 | ₩1,823 | +1.90% | 10.2만 |
|---|
| 2026.03.31 | ₩1,800 | ₩1,822 | ₩1,745 | ₩1,761 | -2.17% | 10.8만 |
|---|
| 2026.03.30 | ₩1,791 | ₩1,811 | ₩1,768 | ₩1,802 | +0.61% | 15.1만 |
|---|
| 2026.03.27 | ₩1,811 | ₩1,850 | ₩1,777 | ₩1,847 | +1.99% | 14.1만 |
|---|
| 2026.03.26 | ₩1,872 | ₩1,872 | ₩1,800 | ₩1,811 | -3.26% | 6.5만 |
|---|
| 2026.03.25 | ₩1,838 | ₩1,869 | ₩1,838 | ₩1,861 | +1.25% | 4.6만 |
|---|
| 2026.03.24 | ₩1,811 | ₩1,845 | ₩1,795 | ₩1,837 | +1.44% | 9.4만 |
|---|
| 2026.03.23 | ₩1,880 | ₩1,880 | ₩1,792 | ₩1,795 | -4.52% | 8.9만 |
|---|
| 2026.03.20 | ₩1,852 | ₩1,908 | ₩1,852 | ₩1,886 | +1.84% | 12.9만 |
|---|
| 2026.03.19 | ₩1,874 | ₩1,874 | ₩1,849 | ₩1,851 | -1.23% | 6만 |
|---|
| 2026.03.18 | ₩1,900 | ₩1,906 | ₩1,869 | ₩1,885 | -0.79% | 6.1만 |
|---|
| 2026.03.17 | ₩1,857 | ₩1,903 | ₩1,857 | ₩1,883 | +1.40% | 6.9만 |
|---|
| 2026.03.16 | ₩1,895 | ₩1,900 | ₩1,840 | ₩1,854 | -2.16% | 12.4만 |
|---|
| 2026.03.13 | ₩1,855 | ₩1,909 | ₩1,845 | ₩1,884 | +1.56% | 13.9만 |
|---|
| 2026.03.12 | ₩1,851 | ₩1,880 | ₩1,833 | ₩1,871 | +1.08% | 6.6만 |
|---|
| 2026.03.11 | ₩1,858 | ₩1,914 | ₩1,845 | ₩1,866 | +0.43% | 10.5만 |
|---|
| 2026.03.10 | ₩1,840 | ₩1,873 | ₩1,800 | ₩1,857 | +0.92% | 10.8만 |
|---|
| 2026.03.09 | ₩1,898 | ₩1,898 | ₩1,725 | ₩1,776 | -6.43% | 19.9만 |
|---|
| 2026.03.06 | ₩1,875 | ₩1,947 | ₩1,868 | ₩1,918 | +2.29% | 10.2만 |
|---|
| 2026.03.05 | ₩1,770 | ₩1,910 | ₩1,770 | ₩1,898 | +7.23% | 29만 |
|---|
| 2026.03.04 | ₩1,855 | ₩1,925 | ₩1,740 | ₩1,740 | -6.20% | 45.8만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,030 | ₩1,954 | ₩1,954 | -2.79% | 52.8만 |
|---|
| 2026.02.27 | ₩2,120 | ₩2,175 | ₩2,055 | ₩2,055 | -3.07% | 29.8만 |
|---|
| 2026.02.26 | ₩2,145 | ₩2,180 | ₩2,120 | ₩2,120 | -1.17% | 25.5만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,170 | ₩2,140 | ₩2,145 | -0.92% | 20.8만 |
|---|
| 2026.02.24 | ₩2,120 | ₩2,175 | ₩2,120 | ₩2,170 | +2.36% | 21만 |
|---|
| 2026.02.23 | ₩2,135 | ₩2,140 | ₩2,110 | ₩2,130 | -0.23% | 22.1만 |
|---|
| 2026.02.20 | ₩2,155 | ₩2,155 | ₩2,110 | ₩2,120 | -1.62% | 42.4만 |
|---|
| 2026.02.19 | ₩2,170 | ₩2,185 | ₩2,125 | ₩2,160 | -0.46% | 29.7만 |
|---|
| 2026.02.13 | ₩2,200 | ₩2,210 | ₩2,150 | ₩2,170 | -1.36% | 23.6만 |
|---|
| 2026.02.12 | ₩2,215 | ₩2,225 | ₩2,180 | ₩2,215 | 0.00% | 24.5만 |
|---|
| 2026.02.11 | ₩2,240 | ₩2,260 | ₩2,200 | ₩2,200 | -1.79% | 34.5만 |
|---|
| 2026.02.10 | ₩2,265 | ₩2,275 | ₩2,230 | ₩2,260 | -0.22% | 22.6만 |
|---|
| 2026.02.09 | ₩2,195 | ₩2,290 | ₩2,195 | ₩2,260 | +2.96% | 58.1만 |
|---|
| 2026.02.06 | ₩2,210 | ₩2,210 | ₩2,130 | ₩2,180 | -1.36% | 26.3만 |
|---|
| 2026.02.05 | ₩2,195 | ₩2,245 | ₩2,185 | ₩2,215 | +0.91% | 23.9만 |
|---|
| 2026.02.04 | ₩2,205 | ₩2,230 | ₩2,185 | ₩2,210 | +0.23% | 31.6만 |
|---|
| 2026.02.03 | ₩2,155 | ₩2,195 | ₩2,135 | ₩2,195 | +1.86% | 18.7만 |
|---|
| 2026.02.02 | ₩2,175 | ₩2,210 | ₩2,120 | ₩2,130 | -2.07% | 18만 |
|---|
| 2026.01.30 | ₩2,225 | ₩2,230 | ₩2,180 | ₩2,190 | -1.57% | 29.5만 |
|---|
| 2026.01.29 | ₩2,225 | ₩2,230 | ₩2,185 | ₩2,215 | -0.45% | 35.5만 |
|---|
| 2026.01.28 | ₩2,205 | ₩2,250 | ₩2,190 | ₩2,210 | +0.23% | 22.8만 |
|---|
| 2026.01.27 | ₩2,215 | ₩2,240 | ₩2,175 | ₩2,205 | -0.45% | 22.9만 |
|---|
| 2026.01.26 | ₩2,230 | ₩2,230 | ₩2,185 | ₩2,215 | -0.67% | 22.6만 |
|---|
| 2026.01.23 | ₩2,195 | ₩2,225 | ₩2,182 | ₩2,220 | +1.14% | 26.8만 |
|---|
| 2026.01.22 | ₩2,155 | ₩2,225 | ₩2,145 | ₩2,195 | +1.86% | 36.8만 |
|---|
| 2026.01.21 | ₩2,185 | ₩2,185 | ₩2,120 | ₩2,150 | -1.60% | 20.7만 |
|---|
| 2026.01.20 | ₩2,125 | ₩2,210 | ₩2,120 | ₩2,200 | +3.53% | 25.2만 |
|---|
| 2026.01.19 | ₩2,160 | ₩2,160 | ₩2,120 | ₩2,145 | -0.69% | 21.8만 |
|---|
| 2026.01.16 | ₩2,185 | ₩2,195 | ₩2,155 | ₩2,160 | -1.14% | 19.7만 |
|---|
| 2026.01.15 | ₩2,200 | ₩2,220 | ₩2,155 | ₩2,185 | -0.68% | 20.7만 |
|---|
| 2026.01.14 | ₩2,190 | ₩2,225 | ₩2,180 | ₩2,195 | +0.23% | 23.7만 |
|---|
| 2026.01.13 | ₩2,210 | ₩2,225 | ₩2,175 | ₩2,190 | -0.90% | 20.2만 |
|---|
| 2026.01.12 | ₩2,240 | ₩2,250 | ₩2,200 | ₩2,210 | -1.34% | 29만 |
|---|
| 2026.01.09 | ₩2,245 | ₩2,280 | ₩2,235 | ₩2,240 | -0.22% | 20.3만 |
|---|
| 2026.01.08 | ₩2,285 | ₩2,285 | ₩2,230 | ₩2,255 | -1.31% | 28.3만 |
|---|
| 2026.01.07 | ₩2,280 | ₩2,460 | ₩2,190 | ₩2,295 | +0.66% | 189만 |
|---|
| 2026.01.06 | ₩2,375 | ₩2,375 | ₩2,280 | ₩2,290 | -3.58% | 62만 |
|---|
| 2026.01.05 | ₩2,480 | ₩2,495 | ₩2,390 | ₩2,395 | -3.43% | 113.6만 |
|---|
| 2026.01.02 | ₩2,520 | ₩2,625 | ₩2,420 | ₩2,490 | -1.19% | 345.6만 |
|---|
| 2025.12.30 | ₩2,265 | ₩2,315 | ₩2,265 | ₩2,310 | +1.99% | 23.4만 |
|---|
| 2025.12.29 | ₩2,235 | ₩2,300 | ₩2,235 | ₩2,280 | +2.01% | 11만 |
|---|
| 2025.12.26 | ₩2,280 | ₩2,290 | ₩2,245 | ₩2,250 | -1.32% | 17만 |
|---|
| 2025.12.24 | ₩2,310 | ₩2,310 | ₩2,270 | ₩2,275 | -1.52% | 9.4만 |
|---|
| 2025.12.23 | ₩2,300 | ₩2,340 | ₩2,280 | ₩2,295 | -0.22% | 16만 |
|---|
| 2025.12.22 | ₩2,295 | ₩2,345 | ₩2,290 | ₩2,315 | +0.87% | 13.1만 |
|---|
| 2025.12.19 | ₩2,270 | ₩2,315 | ₩2,250 | ₩2,290 | +0.88% | 11.6만 |
|---|
| 2025.12.18 | ₩2,285 | ₩2,290 | ₩2,240 | ₩2,260 | -1.09% | 11.6만 |
|---|
| 2025.12.17 | ₩2,295 | ₩2,325 | ₩2,250 | ₩2,285 | -0.44% | 12.1만 |
|---|
| 2025.12.16 | ₩2,310 | ₩2,330 | ₩2,280 | ₩2,280 | -1.30% | 18.3만 |
|---|
| 2025.12.15 | ₩2,290 | ₩2,315 | ₩2,275 | ₩2,310 | +0.87% | 10.7만 |
|---|
| 2025.12.12 | ₩2,285 | ₩2,305 | ₩2,270 | ₩2,295 | +0.44% | 11.6만 |
|---|
| 2025.12.11 | ₩2,275 | ₩2,310 | ₩2,265 | ₩2,280 | +0.22% | 15.9만 |
|---|
| 2025.12.10 | ₩2,300 | ₩2,300 | ₩2,265 | ₩2,270 | -1.30% | 11.6만 |
|---|
| 2025.12.09 | ₩2,300 | ₩2,315 | ₩2,275 | ₩2,300 | 0.00% | 10.7만 |
|---|
| 2025.12.08 | ₩2,305 | ₩2,330 | ₩2,295 | ₩2,305 | 0.00% | 10.6만 |
|---|
| 2025.12.05 | ₩2,285 | ₩2,310 | ₩2,285 | ₩2,305 | +0.88% | 11.4만 |
|---|
| 2025.12.04 | ₩2,325 | ₩2,345 | ₩2,280 | ₩2,290 | -1.51% | 17.4만 |
|---|
| 2025.12.03 | ₩2,375 | ₩2,375 | ₩2,300 | ₩2,325 | -2.11% | 17.5만 |
|---|
| 2025.12.02 | ₩2,355 | ₩2,355 | ₩2,305 | ₩2,340 | -0.64% | 16.1만 |
|---|
| 2025.12.01 | ₩2,360 | ₩2,405 | ₩2,325 | ₩2,325 | -1.48% | 21.1만 |
|---|
| 2025.11.28 | ₩2,320 | ₩2,375 | ₩2,300 | ₩2,365 | +1.94% | 19만 |
|---|
| 2025.11.27 | ₩2,350 | ₩2,370 | ₩2,295 | ₩2,320 | -1.28% | 14.3만 |
|---|
| 2025.11.26 | ₩2,285 | ₩2,345 | ₩2,280 | ₩2,340 | +2.41% | 22.5만 |
|---|
| 2025.11.25 | ₩2,315 | ₩2,345 | ₩2,280 | ₩2,280 | -1.51% | 34.6만 |
|---|
| 2025.11.24 | ₩2,390 | ₩2,435 | ₩2,325 | ₩2,325 | -2.72% | 27.9만 |
|---|
| 2025.11.21 | ₩2,485 | ₩2,505 | ₩2,375 | ₩2,375 | -4.43% | 142.2만 |
|---|
| 2025.11.20 | ₩2,310 | ₩2,440 | ₩2,305 | ₩2,400 | +3.90% | 71.1만 |
|---|
| 2025.11.19 | ₩2,265 | ₩2,430 | ₩2,260 | ₩2,310 | +1.99% | 135.8만 |
|---|
| 2025.11.18 | ₩2,315 | ₩2,335 | ₩2,265 | ₩2,270 | -1.94% | 23.1만 |
|---|
| 2025.11.17 | ₩2,310 | ₩2,315 | ₩2,275 | ₩2,315 | +0.22% | 14.5만 |
|---|
| 2025.11.14 | ₩2,320 | ₩2,380 | ₩2,290 | ₩2,305 | -0.65% | 23.3만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,365 | ₩2,330 | ₩2,330 | -0.43% | 14.7만 |
|---|
| 2025.11.12 | ₩2,285 | ₩2,355 | ₩2,260 | ₩2,355 | +3.06% | 30.1만 |
|---|
| 2025.11.11 | ₩2,335 | ₩2,355 | ₩2,275 | ₩2,285 | -2.14% | 34.2만 |
|---|
| 2025.11.10 | ₩2,300 | ₩2,350 | ₩2,285 | ₩2,320 | +0.87% | 29.1만 |
|---|
| 2025.11.07 | ₩2,260 | ₩2,420 | ₩2,260 | ₩2,275 | +0.66% | 100.2만 |
|---|
| 2025.11.06 | ₩2,330 | ₩2,355 | ₩2,265 | ₩2,300 | -1.29% | 33.2만 |
|---|
| 2025.11.05 | ₩2,355 | ₩2,355 | ₩2,250 | ₩2,315 | -1.70% | 69만 |
|---|
| 2025.11.04 | ₩2,400 | ₩2,420 | ₩2,370 | ₩2,370 | -1.25% | 73.7만 |
|---|
| 2025.11.03 | ₩2,610 | ₩2,615 | ₩2,430 | ₩2,430 | -6.90% | 178.4만 |
|---|
| 2025.10.31 | ₩2,710 | ₩2,715 | ₩2,565 | ₩2,595 | -4.24% | 301.5만 |
|---|
| 2025.10.30 | ₩2,550 | ₩3,055 | ₩2,535 | ₩2,800 | +9.80% | 2583.7만 |
|---|
| 2025.10.29 | ₩2,535 | ₩2,540 | ₩2,475 | ₩2,495 | -1.58% | 26.2만 |
|---|
| 2025.10.28 | ₩2,500 | ₩2,570 | ₩2,500 | ₩2,535 | +1.40% | 32.9만 |
|---|
| 2025.10.27 | ₩2,460 | ₩2,535 | ₩2,450 | ₩2,520 | +2.44% | 22.7만 |
|---|
| 2025.10.24 | ₩2,500 | ₩2,515 | ₩2,430 | ₩2,460 | -1.60% | 33만 |
|---|
| 2025.10.23 | ₩2,530 | ₩2,585 | ₩2,490 | ₩2,495 | -1.38% | 34.7만 |
|---|
| 2025.10.22 | ₩2,495 | ₩2,550 | ₩2,445 | ₩2,515 | +0.80% | 23.8만 |
|---|
| 2025.10.21 | ₩2,510 | ₩2,540 | ₩2,465 | ₩2,480 | -1.20% | 24.5만 |
|---|
| 2025.10.20 | ₩2,485 | ₩2,520 | ₩2,455 | ₩2,500 | +0.60% | 21.6만 |
|---|
| 2025.10.17 | ₩2,530 | ₩2,535 | ₩2,470 | ₩2,480 | -1.98% | 39.6만 |
|---|
| 2025.10.16 | ₩2,565 | ₩2,595 | ₩2,535 | ₩2,535 | -1.17% | 31.3만 |
|---|
| 2025.10.15 | ₩2,545 | ₩2,605 | ₩2,535 | ₩2,570 | +0.98% | 16.9만 |
|---|
| 2025.10.14 | ₩2,610 | ₩2,625 | ₩2,530 | ₩2,550 | -2.30% | 33.7만 |
|---|
| 2025.10.13 | ₩2,570 | ₩2,645 | ₩2,530 | ₩2,610 | +1.56% | 18.5만 |
|---|
| 2025.10.10 | ₩2,700 | ₩2,700 | ₩2,535 | ₩2,630 | -2.59% | 44.8만 |
|---|