시장 데이터를 불러오는 중
전체 종목
더라미 과거 주가
032860.KQ · KOSDAQ
주요 제품·사업: 화장품, 철스크랩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032860.KQ · KOSDAQ
주요 제품·사업: 화장품, 철스크랩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,265 | ₩3,880 | ₩3,260 | ₩3,800 | +16.39% | 9.2만 |
| 2026.10.07 | ₩3,045 | ₩3,195 | ₩3,045 | ₩3,150 | +3.45% | 3.3만 |
| 2026.10.06 | ₩2,865 | ₩3,090 | ₩2,840 | ₩3,045 | +6.28% | 1.6만 |
| 2026.10.02 | ₩2,695 | ₩2,855 | ₩2,695 | ₩2,835 | +5.19% | 1.2만 |
| 2026.10.01 | ₩2,700 | ₩2,715 | ₩2,660 | ₩2,690 | -0.37% | 3.9천 |
| 2026.09.30 | ₩2,700 | ₩2,740 | ₩2,645 | ₩2,710 | +0.37% | 6천 |
| 2026.09.29 | ₩2,685 | ₩2,765 | ₩2,685 | ₩2,690 | +0.19% | 2.3천 |
| 2026.09.28 | ₩2,770 | ₩2,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| ₩2,740 |
| -1.08% |
| 5.6천 |
| 2026.09.23 | ₩2,790 | ₩2,790 | ₩2,685 | ₩2,770 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩2,835 | ₩2,930 | ₩2,705 | ₩2,805 | -1.06% | 4.1천 |
|---|
| 2026.09.21 | ₩2,850 | ₩2,980 | ₩2,660 | ₩2,790 | -2.11% | 7.6천 |
|---|
| 2026.09.18 | ₩2,815 | ₩2,915 | ₩2,700 | ₩2,875 | +2.13% | 1만 |
|---|
| 2026.09.17 | ₩2,875 | ₩2,875 | ₩2,705 | ₩2,815 | -2.09% | 6.2천 |
|---|
| 2026.09.16 | ₩2,840 | ₩2,990 | ₩2,730 | ₩2,780 | -2.11% | 7.8천 |
|---|
| 2026.09.15 | ₩2,885 | ₩2,995 | ₩2,775 | ₩2,900 | +0.52% | 6.9천 |
|---|
| 2026.09.14 | ₩2,915 | ₩2,930 | ₩2,740 | ₩2,800 | -3.95% | 1.1만 |
|---|
| 2026.09.11 | ₩2,795 | ₩2,930 | ₩2,730 | ₩2,915 | +4.29% | 9.8천 |
|---|
| 2026.09.10 | ₩2,835 | ₩2,890 | ₩2,740 | ₩2,775 | -2.12% | 8.8천 |
|---|
| 2026.09.09 | ₩2,975 | ₩2,975 | ₩2,810 | ₩2,820 | -5.21% | 8.8천 |
|---|
| 2026.09.08 | ₩2,850 | ₩2,990 | ₩2,800 | ₩2,975 | +4.39% | 3만 |
|---|
| 2026.09.07 | ₩2,895 | ₩2,895 | ₩2,720 | ₩2,780 | -3.97% | 7.6천 |
|---|
| 2026.09.04 | ₩2,935 | ₩2,935 | ₩2,655 | ₩2,760 | -5.96% | 1.6만 |
|---|
| 2026.09.03 | ₩2,880 | ₩2,880 | ₩2,670 | ₩2,810 | -2.43% | 1.8만 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,990 | ₩2,675 | ₩2,880 | +5.88% | 2.9만 |
|---|
| 2026.09.01 | ₩3,315 | ₩3,315 | ₩2,730 | ₩2,770 | -16.44% | 13.5만 |
|---|
| 2026.08.31 | ₩3,475 | ₩3,480 | ₩2,895 | ₩3,340 | -3.88% | 4.8만 |
|---|
| 2026.08.28 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,450 | ₩3,450 | ₩3,450 | ₩3,450 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,425 | ₩3,465 | ₩2,960 | ₩3,450 | +0.73% | 2.5만 |
|---|
| 2026.08.05 | ₩3,375 | ₩3,490 | ₩3,205 | ₩3,470 | +2.81% | 1.7만 |
|---|
| 2026.08.04 | ₩3,235 | ₩3,495 | ₩3,160 | ₩3,405 | +5.26% | 2.3만 |
|---|
| 2026.08.03 | ₩3,020 | ₩3,245 | ₩2,950 | ₩3,240 | +7.28% | 1만 |
|---|
| 2026.07.31 | ₩3,195 | ₩3,275 | ₩2,945 | ₩2,975 | -6.89% | 2.7만 |
|---|
| 2026.07.30 | ₩3,000 | ₩3,245 | ₩2,910 | ₩3,245 | +8.17% | 8.2천 |
|---|
| 2026.07.29 | ₩3,265 | ₩3,265 | ₩2,850 | ₩3,000 | -8.12% | 9.8천 |
|---|
| 2026.07.28 | ₩3,200 | ₩3,325 | ₩3,005 | ₩3,295 | +2.97% | 4.5천 |
|---|
| 2026.07.27 | ₩3,500 | ₩3,500 | ₩3,120 | ₩3,295 | -5.86% | 4천 |
|---|
| 2026.07.24 | ₩3,245 | ₩3,320 | ₩3,050 | ₩3,245 | 0.00% | 5.5천 |
|---|
| 2026.07.23 | ₩3,010 | ₩3,405 | ₩3,010 | ₩3,130 | +3.99% | 1.5만 |
|---|
| 2026.07.22 | ₩3,195 | ₩3,245 | ₩2,955 | ₩3,180 | -0.47% | 6.9천 |
|---|
| 2026.07.21 | ₩3,115 | ₩3,150 | ₩2,895 | ₩3,105 | -0.32% | 1.7만 |
|---|
| 2026.07.20 | ₩3,140 | ₩3,230 | ₩3,000 | ₩3,145 | +0.16% | 7.4천 |
|---|
| 2026.07.16 | ₩3,195 | ₩3,365 | ₩3,025 | ₩3,165 | -0.94% | 1.8만 |
|---|
| 2026.07.15 | ₩3,135 | ₩3,345 | ₩3,135 | ₩3,300 | +5.26% | 5천 |
|---|
| 2026.07.14 | ₩3,005 | ₩3,295 | ₩2,725 | ₩3,165 | +5.32% | 2.7만 |
|---|
| 2026.07.13 | ₩3,400 | ₩3,400 | ₩2,990 | ₩3,005 | -11.62% | 6.1천 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,345 | ₩2,920 | ₩3,300 | +4.27% | 1.5만 |
|---|
| 2026.07.09 | ₩3,030 | ₩3,345 | ₩2,945 | ₩3,150 | +3.96% | 1.3만 |
|---|
| 2026.07.08 | ₩3,100 | ₩3,375 | ₩3,100 | ₩3,345 | +7.90% | 4.4천 |
|---|
| 2026.07.07 | ₩3,355 | ₩3,550 | ₩3,090 | ₩3,375 | +0.60% | 1.1만 |
|---|
| 2026.07.06 | ₩3,515 | ₩3,515 | ₩3,075 | ₩3,205 | -8.82% | 9.4천 |
|---|
| 2026.07.03 | ₩3,475 | ₩3,540 | ₩3,210 | ₩3,395 | -2.30% | 1.4만 |
|---|
| 2026.07.02 | ₩3,120 | ₩3,450 | ₩2,970 | ₩3,450 | +10.58% | 2.3만 |
|---|
| 2026.07.01 | ₩3,020 | ₩3,300 | ₩3,000 | ₩3,120 | +3.31% | 1.3만 |
|---|
| 2026.06.30 | ₩2,745 | ₩3,080 | ₩2,720 | ₩3,020 | +10.02% | 4.3만 |
|---|
| 2026.06.29 | ₩2,885 | ₩2,885 | ₩2,525 | ₩2,745 | -4.85% | 2.4만 |
|---|
| 2026.06.26 | ₩2,770 | ₩2,870 | ₩2,700 | ₩2,755 | -0.54% | 8.2천 |
|---|
| 2026.06.25 | ₩2,890 | ₩2,980 | ₩2,740 | ₩2,850 | -1.38% | 3.1만 |
|---|
| 2026.06.24 | ₩2,905 | ₩3,300 | ₩2,755 | ₩2,890 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩2,800 | ₩3,195 | ₩2,790 | ₩3,070 | +9.64% | 3.5만 |
|---|
| 2026.06.22 | ₩3,545 | ₩3,670 | ₩2,800 | ₩3,070 | -13.40% | 4.4만 |
|---|
| 2026.06.19 | ₩3,705 | ₩3,840 | ₩3,475 | ₩3,690 | -0.40% | 1만 |
|---|
| 2026.06.18 | ₩4,095 | ₩4,095 | ₩3,515 | ₩3,705 | -9.52% | 6.8천 |
|---|
| 2026.06.17 | ₩3,640 | ₩3,985 | ₩3,520 | ₩3,985 | +9.48% | 1.6만 |
|---|
| 2026.06.16 | ₩3,775 | ₩3,905 | ₩3,535 | ₩3,640 | -3.58% | 1.3만 |
|---|
| 2026.06.15 | ₩4,225 | ₩4,225 | ₩3,670 | ₩3,775 | -10.65% | 3.6만 |
|---|
| 2026.06.12 | ₩4,230 | ₩4,230 | ₩3,920 | ₩4,075 | -3.66% | 4.6천 |
|---|
| 2026.06.11 | ₩3,990 | ₩3,990 | ₩3,685 | ₩3,975 | -0.38% | 4.8천 |
|---|
| 2026.06.10 | ₩3,995 | ₩3,995 | ₩3,600 | ₩3,825 | -4.26% | 125 |
|---|
| 2026.06.09 | ₩3,720 | ₩4,085 | ₩3,665 | ₩3,920 | +5.38% | 1.3만 |
|---|
| 2026.06.08 | ₩3,965 | ₩4,000 | ₩3,600 | ₩3,720 | -6.18% | 2.8만 |
|---|
| 2026.06.05 | ₩3,595 | ₩4,685 | ₩3,595 | ₩3,965 | +10.29% | 9.2만 |
|---|
| 2026.06.04 | ₩3,595 | ₩3,880 | ₩3,595 | ₩3,625 | +0.83% | 7.4천 |
|---|
| 2026.06.02 | ₩3,675 | ₩3,880 | ₩3,500 | ₩3,805 | +3.54% | 3.2만 |
|---|
| 2026.06.01 | ₩3,625 | ₩3,835 | ₩3,520 | ₩3,685 | +1.66% | 2.9만 |
|---|
| 2026.05.29 | ₩3,765 | ₩3,875 | ₩3,410 | ₩3,620 | -3.85% | 5.4만 |
|---|
| 2026.05.28 | ₩4,520 | ₩4,530 | ₩3,720 | ₩3,800 | -15.93% | 4.2만 |
|---|
| 2026.05.27 | ₩5,050 | ₩5,150 | ₩4,220 | ₩4,550 | -9.90% | 13.4만 |
|---|
| 2026.05.26 | ₩5,095 | ₩5,095 | ₩4,575 | ₩4,800 | -5.79% | 7.9만 |
|---|
| 2026.05.22 | ₩4,935 | ₩4,955 | ₩4,800 | ₩4,850 | -1.72% | 2.5만 |
|---|
| 2026.05.21 | ₩4,800 | ₩4,985 | ₩4,625 | ₩4,855 | +1.15% | 2.9만 |
|---|
| 2026.05.20 | ₩5,000 | ₩5,265 | ₩4,825 | ₩4,845 | -3.10% | 1.5만 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,290 | ₩4,960 | ₩5,000 | -5.48% | 8.7천 |
|---|
| 2026.05.18 | ₩5,335 | ₩5,335 | ₩4,945 | ₩5,090 | -4.59% | 1.2만 |
|---|
| 2026.05.15 | ₩5,395 | ₩5,395 | ₩4,815 | ₩5,085 | -5.75% | 2.8만 |
|---|
| 2026.05.14 | ₩5,400 | ₩5,485 | ₩5,015 | ₩5,095 | -5.65% | 1.8만 |
|---|
| 2026.05.13 | ₩5,160 | ₩5,390 | ₩5,150 | ₩5,285 | +2.42% | 2.1만 |
|---|
| 2026.05.12 | ₩5,315 | ₩5,430 | ₩5,150 | ₩5,160 | -2.92% | 3.2만 |
|---|
| 2026.05.11 | ₩6,150 | ₩6,155 | ₩5,250 | ₩5,315 | -13.58% | 10만 |
|---|
| 2026.05.08 | ₩6,025 | ₩6,170 | ₩5,910 | ₩6,150 | +2.07% | 1.8만 |
|---|
| 2026.05.07 | ₩6,285 | ₩6,320 | ₩5,985 | ₩6,025 | -4.14% | 3.4만 |
|---|
| 2026.05.06 | ₩6,650 | ₩6,650 | ₩6,135 | ₩6,155 | -7.44% | 5.8만 |
|---|
| 2026.05.04 | ₩6,900 | ₩6,900 | ₩6,420 | ₩6,570 | -4.78% | 3.3만 |
|---|
| 2026.04.30 | ₩6,995 | ₩7,050 | ₩6,750 | ₩6,815 | -2.57% | 3.8만 |
|---|
| 2026.04.29 | ₩6,975 | ₩7,000 | ₩6,770 | ₩6,875 | -1.43% | 2.7만 |
|---|
| 2026.04.28 | ₩6,850 | ₩7,070 | ₩6,690 | ₩6,810 | -0.58% | 3.6만 |
|---|
| 2026.04.27 | ₩6,710 | ₩7,045 | ₩6,275 | ₩6,700 | -0.15% | 6.6만 |
|---|
| 2026.04.24 | ₩6,300 | ₩6,725 | ₩6,215 | ₩6,710 | +6.51% | 5.2만 |
|---|
| 2026.04.23 | ₩6,600 | ₩6,600 | ₩6,160 | ₩6,300 | -4.55% | 4만 |
|---|
| 2026.04.22 | ₩6,605 | ₩6,625 | ₩6,505 | ₩6,520 | -1.29% | 1.3만 |
|---|
| 2026.04.21 | ₩6,745 | ₩6,745 | ₩6,515 | ₩6,595 | -2.22% | 1.5만 |
|---|
| 2026.04.20 | ₩6,875 | ₩6,925 | ₩6,575 | ₩6,600 | -4.00% | 1.7만 |
|---|
| 2026.04.17 | ₩6,840 | ₩6,920 | ₩6,585 | ₩6,870 | +0.44% | 3.1만 |
|---|
| 2026.04.16 | ₩6,800 | ₩6,800 | ₩6,555 | ₩6,585 | -3.16% | 3.3만 |
|---|
| 2026.04.15 | ₩7,090 | ₩7,090 | ₩6,600 | ₩6,765 | -4.58% | 4.5만 |
|---|
| 2026.04.14 | ₩6,575 | ₩6,795 | ₩6,575 | ₩6,700 | +1.90% | 1.8만 |
|---|
| 2026.04.13 | ₩6,590 | ₩6,935 | ₩6,500 | ₩6,575 | -0.23% | 2.2만 |
|---|
| 2026.04.10 | ₩6,950 | ₩6,950 | ₩6,520 | ₩6,635 | -4.53% | 1.2만 |
|---|
| 2026.04.09 | ₩6,500 | ₩6,845 | ₩6,495 | ₩6,740 | +3.69% | 1.8만 |
|---|
| 2026.04.08 | ₩7,035 | ₩7,035 | ₩6,400 | ₩6,495 | -7.68% | 3.8만 |
|---|
| 2026.04.07 | ₩6,710 | ₩6,995 | ₩6,500 | ₩6,705 | -0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩6,150 | ₩7,050 | ₩6,110 | ₩6,705 | +9.02% | 14.3만 |
|---|
| 2026.04.03 | ₩6,050 | ₩6,255 | ₩6,050 | ₩6,100 | +0.83% | 8.8천 |
|---|
| 2026.04.02 | ₩6,505 | ₩6,505 | ₩6,025 | ₩6,050 | -6.99% | 2.8만 |
|---|
| 2026.04.01 | ₩6,600 | ₩6,840 | ₩6,250 | ₩6,420 | -2.73% | 5만 |
|---|
| 2026.03.31 | ₩7,020 | ₩7,025 | ₩6,520 | ₩6,605 | -5.91% | 3.2만 |
|---|
| 2026.03.30 | ₩6,100 | ₩7,100 | ₩5,875 | ₩7,020 | +15.08% | 8.5만 |
|---|
| 2026.03.27 | ₩6,170 | ₩6,170 | ₩5,960 | ₩6,080 | -1.46% | 2.3만 |
|---|
| 2026.03.26 | ₩6,205 | ₩6,340 | ₩6,110 | ₩6,110 | -1.53% | 2.2만 |
|---|
| 2026.03.25 | ₩6,230 | ₩6,500 | ₩6,150 | ₩6,190 | -0.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,285 | ₩6,545 | ₩6,165 | ₩6,230 | -0.88% | 6.4천 |
|---|
| 2026.03.23 | ₩6,410 | ₩6,410 | ₩6,205 | ₩6,225 | -2.89% | 1.2만 |
|---|
| 2026.03.20 | ₩6,215 | ₩6,415 | ₩6,150 | ₩6,410 | +3.14% | 1.5만 |
|---|
| 2026.03.19 | ₩6,205 | ₩6,245 | ₩6,090 | ₩6,175 | -0.48% | 8.4천 |
|---|
| 2026.03.18 | ₩6,245 | ₩6,490 | ₩6,100 | ₩6,205 | -0.64% | 1.5만 |
|---|
| 2026.03.17 | ₩6,165 | ₩6,245 | ₩6,075 | ₩6,165 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩6,360 | ₩6,360 | ₩6,100 | ₩6,185 | -2.75% | 1.3만 |
|---|
| 2026.03.13 | ₩6,500 | ₩6,500 | ₩6,205 | ₩6,360 | -2.15% | 2.2만 |
|---|
| 2026.03.12 | ₩6,590 | ₩6,630 | ₩6,435 | ₩6,520 | -1.06% | 1.2만 |
|---|
| 2026.03.11 | ₩6,970 | ₩7,020 | ₩6,460 | ₩6,550 | -6.03% | 2.2만 |
|---|
| 2026.03.10 | ₩7,230 | ₩7,230 | ₩6,560 | ₩6,905 | -4.50% | 4.6만 |
|---|
| 2026.03.09 | ₩6,435 | ₩6,485 | ₩6,050 | ₩6,450 | +0.23% | 4.8만 |
|---|
| 2026.03.06 | ₩6,900 | ₩6,900 | ₩6,220 | ₩6,440 | -6.67% | 2만 |
|---|
| 2026.03.05 | ₩6,200 | ₩6,665 | ₩6,200 | ₩6,550 | +5.65% | 1.8만 |
|---|
| 2026.03.04 | ₩6,650 | ₩6,865 | ₩6,000 | ₩6,060 | -8.87% | 5.4만 |
|---|
| 2026.03.03 | ₩7,070 | ₩7,070 | ₩6,750 | ₩6,870 | -2.83% | 3.5만 |
|---|
| 2026.02.27 | ₩7,455 | ₩7,455 | ₩6,995 | ₩7,070 | -5.16% | 5.3만 |
|---|
| 2026.02.26 | ₩7,650 | ₩7,650 | ₩7,415 | ₩7,455 | -2.55% | 3.5만 |
|---|
| 2026.02.25 | ₩7,755 | ₩7,755 | ₩7,390 | ₩7,395 | -4.64% | 4.4만 |
|---|
| 2026.02.24 | ₩7,760 | ₩7,760 | ₩7,400 | ₩7,685 | -0.97% | 5.5만 |
|---|
| 2026.02.23 | ₩7,830 | ₩7,980 | ₩7,660 | ₩7,765 | -0.83% | 6.5만 |
|---|
| 2026.02.20 | ₩8,000 | ₩8,025 | ₩7,700 | ₩7,955 | -0.56% | 5.7만 |
|---|
| 2026.02.19 | ₩8,285 | ₩8,345 | ₩7,805 | ₩8,000 | -3.44% | 8.4만 |
|---|
| 2026.02.13 | ₩8,305 | ₩8,615 | ₩8,275 | ₩8,285 | -0.24% | 2.2만 |
|---|
| 2026.02.12 | ₩8,650 | ₩8,745 | ₩8,305 | ₩8,480 | -1.97% | 1.8만 |
|---|
| 2026.02.11 | ₩8,655 | ₩8,750 | ₩8,305 | ₩8,580 | -0.87% | 3.9만 |
|---|
| 2026.02.10 | ₩8,750 | ₩8,995 | ₩8,500 | ₩8,655 | -1.09% | 4.1만 |
|---|
| 2026.02.09 | ₩9,500 | ₩9,525 | ₩8,600 | ₩8,700 | -8.42% | 13.1만 |
|---|
| 2026.02.06 | ₩9,010 | ₩9,875 | ₩8,850 | ₩9,550 | +5.99% | 19.5만 |
|---|
| 2026.02.05 | ₩9,500 | ₩9,500 | ₩8,585 | ₩9,280 | -2.32% | 10.3만 |
|---|
| 2026.02.04 | ₩8,700 | ₩9,500 | ₩8,550 | ₩9,500 | +9.20% | 12.1만 |
|---|
| 2026.02.03 | ₩8,735 | ₩9,000 | ₩8,315 | ₩8,785 | +0.57% | 5.2만 |
|---|
| 2026.02.02 | ₩9,125 | ₩9,255 | ₩8,215 | ₩8,650 | -5.21% | 14.1만 |
|---|
| 2026.01.30 | ₩9,680 | ₩9,845 | ₩9,100 | ₩9,440 | -2.48% | 8만 |
|---|
| 2026.01.29 | ₩8,910 | ₩9,740 | ₩8,575 | ₩9,295 | +4.32% | 7.8만 |
|---|
| 2026.01.28 | ₩8,545 | ₩9,400 | ₩8,400 | ₩9,040 | +5.79% | 27.8만 |
|---|
| 2026.01.27 | ₩7,700 | ₩8,700 | ₩7,525 | ₩8,545 | +10.97% | 16만 |
|---|
| 2026.01.26 | ₩7,555 | ₩7,775 | ₩7,450 | ₩7,765 | +2.78% | 4.3만 |
|---|
| 2026.01.23 | ₩7,500 | ₩7,750 | ₩7,000 | ₩7,745 | +3.27% | 5.1만 |
|---|
| 2026.01.22 | ₩7,825 | ₩7,825 | ₩7,225 | ₩7,500 | -4.15% | 4만 |
|---|
| 2026.01.21 | ₩7,650 | ₩7,950 | ₩7,335 | ₩7,685 | +0.46% | 4.9만 |
|---|
| 2026.01.20 | ₩7,735 | ₩8,195 | ₩7,540 | ₩7,650 | -1.10% | 7.5만 |
|---|
| 2026.01.19 | ₩7,590 | ₩7,995 | ₩7,360 | ₩7,650 | +0.79% | 4.6만 |
|---|
| 2026.01.16 | ₩7,400 | ₩8,135 | ₩7,325 | ₩7,560 | +2.16% | 24.9만 |
|---|
| 2026.01.15 | ₩6,855 | ₩7,400 | ₩6,850 | ₩7,360 | +7.37% | 13.3만 |
|---|
| 2026.01.14 | ₩7,000 | ₩7,140 | ₩6,495 | ₩6,785 | -3.07% | 9.7만 |
|---|
| 2026.01.13 | ₩6,540 | ₩6,600 | ₩6,365 | ₩6,375 | -2.52% | 2.7만 |
|---|
| 2026.01.12 | ₩6,515 | ₩6,695 | ₩6,465 | ₩6,610 | +1.46% | 2.2만 |
|---|
| 2026.01.09 | ₩6,595 | ₩6,625 | ₩6,350 | ₩6,500 | -1.44% | 2.3만 |
|---|
| 2026.01.08 | ₩6,340 | ₩7,245 | ₩6,300 | ₩6,595 | +4.02% | 18.5만 |
|---|
| 2026.01.07 | ₩6,445 | ₩6,475 | ₩6,280 | ₩6,340 | -1.63% | 1.5만 |
|---|
| 2026.01.06 | ₩6,765 | ₩6,765 | ₩6,375 | ₩6,485 | -4.14% | 2.8만 |
|---|
| 2026.01.05 | ₩6,795 | ₩6,845 | ₩6,605 | ₩6,605 | -2.80% | 8.6천 |
|---|
| 2026.01.02 | ₩6,640 | ₩6,820 | ₩6,640 | ₩6,725 | +1.28% | 6.5천 |
|---|
| 2025.12.30 | ₩6,590 | ₩6,975 | ₩6,580 | ₩6,615 | +0.38% | 1.4만 |
|---|
| 2025.12.29 | ₩6,635 | ₩6,920 | ₩6,450 | ₩6,590 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩6,705 | ₩6,790 | ₩6,560 | ₩6,595 | -1.64% | 1.4만 |
|---|
| 2025.12.24 | ₩6,795 | ₩6,970 | ₩6,725 | ₩6,725 | -1.03% | 1.8만 |
|---|
| 2025.12.23 | ₩6,965 | ₩7,010 | ₩6,745 | ₩6,745 | -3.16% | 3.3만 |
|---|
| 2025.12.22 | ₩7,150 | ₩7,390 | ₩6,910 | ₩6,965 | -2.59% | 7.4만 |
|---|
| 2025.12.19 | ₩7,045 | ₩7,500 | ₩6,900 | ₩7,235 | +2.70% | 10.2만 |
|---|
| 2025.12.18 | ₩6,900 | ₩7,220 | ₩6,855 | ₩7,070 | +2.46% | 5.2만 |
|---|
| 2025.12.17 | ₩7,950 | ₩8,000 | ₩6,915 | ₩7,175 | -9.75% | 38.4만 |
|---|
| 2025.12.16 | ₩6,315 | ₩7,460 | ₩6,315 | ₩7,360 | +16.55% | 49.4만 |
|---|
| 2025.12.15 | ₩6,215 | ₩6,320 | ₩6,215 | ₩6,300 | +1.37% | 7.5천 |
|---|
| 2025.12.12 | ₩6,080 | ₩6,350 | ₩6,080 | ₩6,250 | +2.80% | 1.1만 |
|---|
| 2025.12.11 | ₩6,190 | ₩6,215 | ₩5,980 | ₩6,100 | -1.45% | 4.5만 |
|---|
| 2025.12.10 | ₩6,245 | ₩6,260 | ₩6,115 | ₩6,190 | -0.88% | 2.1만 |
|---|
| 2025.12.09 | ₩6,225 | ₩6,295 | ₩6,170 | ₩6,245 | +0.32% | 1.8만 |
|---|
| 2025.12.08 | ₩6,475 | ₩6,490 | ₩6,195 | ₩6,225 | -3.86% | 3만 |
|---|
| 2025.12.05 | ₩6,475 | ₩6,650 | ₩6,355 | ₩6,420 | -0.85% | 1.9만 |
|---|
| 2025.12.04 | ₩6,660 | ₩6,700 | ₩6,425 | ₩6,470 | -2.85% | 3.7만 |
|---|
| 2025.12.03 | ₩6,760 | ₩6,825 | ₩6,565 | ₩6,725 | -0.52% | 5.1만 |
|---|
| 2025.12.02 | ₩6,200 | ₩7,950 | ₩6,200 | ₩6,760 | +9.03% | 101만 |
|---|
| 2025.12.01 | ₩6,430 | ₩6,430 | ₩6,055 | ₩6,165 | -4.12% | 2.2만 |
|---|
| 2025.11.28 | ₩6,350 | ₩6,535 | ₩6,305 | ₩6,370 | +0.31% | 6.5천 |
|---|
| 2025.11.27 | ₩6,650 | ₩6,650 | ₩6,325 | ₩6,350 | -4.51% | 7.1천 |
|---|
| 2025.11.26 | ₩6,340 | ₩6,615 | ₩6,300 | ₩6,405 | +1.03% | 2.4만 |
|---|
| 2025.11.25 | ₩7,050 | ₩7,095 | ₩6,240 | ₩6,330 | -10.21% | 11.7만 |
|---|
| 2025.11.24 | ₩7,125 | ₩7,290 | ₩6,870 | ₩7,000 | -1.75% | 1.2만 |
|---|
| 2025.11.21 | ₩7,345 | ₩7,360 | ₩7,000 | ₩7,150 | -2.65% | 1.7만 |
|---|
| 2025.11.20 | ₩6,850 | ₩7,460 | ₩6,805 | ₩7,360 | +7.45% | 3.8만 |
|---|
| 2025.11.19 | ₩7,115 | ₩7,135 | ₩6,645 | ₩6,825 | -4.08% | 1.8만 |
|---|
| 2025.11.18 | ₩7,365 | ₩7,425 | ₩7,100 | ₩7,115 | -3.39% | 1.6만 |
|---|
| 2025.11.17 | ₩7,125 | ₩7,400 | ₩7,110 | ₩7,390 | +3.72% | 1.2만 |
|---|
| 2025.11.14 | ₩7,340 | ₩7,370 | ₩7,100 | ₩7,185 | -2.11% | 1.8만 |
|---|
| 2025.11.13 | ₩7,575 | ₩7,675 | ₩7,250 | ₩7,355 | -2.90% | 1.6만 |
|---|
| 2025.11.12 | ₩7,505 | ₩7,720 | ₩7,475 | ₩7,575 | +0.93% | 1.6만 |
|---|
| 2025.11.11 | ₩7,905 | ₩7,985 | ₩7,475 | ₩7,575 | -4.17% | 3.3만 |
|---|
| 2025.11.10 | ₩8,290 | ₩8,700 | ₩7,655 | ₩7,905 | -4.64% | 10.9만 |
|---|
| 2025.11.07 | ₩7,610 | ₩8,335 | ₩7,350 | ₩8,290 | +8.94% | 18.3만 |
|---|
| 2025.11.06 | ₩7,780 | ₩7,990 | ₩7,410 | ₩7,505 | -3.53% | 4.5만 |
|---|
| 2025.11.05 | ₩6,920 | ₩8,585 | ₩6,920 | ₩7,600 | +9.83% | 58.4만 |
|---|
| 2025.11.04 | ₩6,845 | ₩7,050 | ₩6,805 | ₩6,995 | +2.19% | 1.2만 |
|---|
| 2025.11.03 | ₩6,965 | ₩7,100 | ₩6,810 | ₩6,870 | -1.36% | 2.3만 |
|---|
| 2025.10.31 | ₩6,925 | ₩7,065 | ₩6,815 | ₩7,025 | +1.44% | 1.5만 |
|---|
| 2025.10.30 | ₩6,850 | ₩6,995 | ₩6,505 | ₩6,925 | +1.09% | 2.7만 |
|---|
| 2025.10.29 | ₩7,005 | ₩7,020 | ₩6,800 | ₩6,800 | -2.93% | 1.9만 |
|---|
| 2025.10.28 | ₩6,875 | ₩7,070 | ₩6,835 | ₩6,905 | +0.44% | 1.9만 |
|---|
| 2025.10.27 | ₩6,990 | ₩7,020 | ₩6,840 | ₩6,875 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩7,000 | ₩7,150 | ₩6,950 | ₩6,985 | -0.21% | 1.7만 |
|---|
| 2025.10.23 | ₩7,235 | ₩7,240 | ₩6,985 | ₩7,000 | -3.25% | 1.8만 |
|---|
| 2025.10.22 | ₩7,195 | ₩7,350 | ₩7,130 | ₩7,235 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩7,150 | ₩7,245 | ₩7,060 | ₩7,190 | +0.56% | 8.1천 |
|---|
| 2025.10.20 | ₩7,045 | ₩7,190 | ₩6,955 | ₩7,135 | +1.28% | 1.3만 |
|---|
| 2025.10.17 | ₩7,300 | ₩7,300 | ₩6,750 | ₩7,085 | -2.95% | 1.9만 |
|---|
| 2025.10.16 | ₩7,395 | ₩7,395 | ₩6,965 | ₩6,990 | -5.48% | 1.2만 |
|---|
| 2025.10.15 | ₩7,000 | ₩7,145 | ₩6,950 | ₩7,120 | +1.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,170 | ₩7,240 | ₩6,840 | ₩7,005 | -2.30% | 3만 |
|---|
| 2025.10.13 | ₩7,455 | ₩7,465 | ₩7,175 | ₩7,175 | -3.76% | 2.3만 |
|---|
| 2025.10.10 | ₩7,270 | ₩7,410 | ₩7,130 | ₩7,325 | +0.76% | 3.5만 |
|---|