시장 데이터를 불러오는 중
전체 종목
로젠 과거 주가
033290.KQ · KOSDAQ
주요 제품·사업: 의복, 잡화, 콘덴서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033290.KQ · KOSDAQ
주요 제품·사업: 의복, 잡화, 콘덴서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,532 | ₩1,568 | ₩1,530 | ₩1,560 | +1.83% | 6만 |
| 2026.10.07 | ₩1,525 | ₩1,539 | ₩1,518 | ₩1,521 | -0.26% | 2.1만 |
| 2026.10.06 | ₩1,530 | ₩1,532 | ₩1,516 | ₩1,519 | -0.72% | 8천 |
| 2026.10.02 | ₩1,518 | ₩1,531 | ₩1,507 | ₩1,530 | +0.79% | 6.1천 |
| 2026.10.01 | ₩1,523 | ₩1,534 | ₩1,514 | ₩1,521 | -0.13% | 3.6만 |
| 2026.09.30 | ₩1,515 | ₩1,526 | ₩1,511 | ₩1,519 | +0.26% | 1.5만 |
| 2026.09.29 | ₩1,529 | ₩1,529 | ₩1,508 | ₩1,515 | -0.92% | 1만 |
| 2026.09.28 | ₩1,513 | ₩1,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,513 |
| ₩1,527 |
| +0.93% |
| 2.2만 |
| 2026.09.23 | ₩1,522 | ₩1,526 | ₩1,503 | ₩1,513 | -0.59% | 7.7천 |
|---|
| 2026.09.22 | ₩1,519 | ₩1,524 | ₩1,510 | ₩1,522 | +0.20% | 6.2천 |
|---|
| 2026.09.21 | ₩1,526 | ₩1,529 | ₩1,508 | ₩1,523 | -0.20% | 4.7만 |
|---|
| 2026.09.18 | ₩1,519 | ₩1,551 | ₩1,509 | ₩1,522 | +0.20% | 3.2만 |
|---|
| 2026.09.17 | ₩1,525 | ₩1,527 | ₩1,510 | ₩1,519 | -0.39% | 2.3만 |
|---|
| 2026.09.16 | ₩1,524 | ₩1,539 | ₩1,514 | ₩1,525 | +0.07% | 7.7천 |
|---|
| 2026.09.15 | ₩1,523 | ₩1,532 | ₩1,521 | ₩1,524 | +0.07% | 1.1만 |
|---|
| 2026.09.14 | ₩1,508 | ₩1,525 | ₩1,508 | ₩1,522 | +0.93% | 1.1만 |
|---|
| 2026.09.11 | ₩1,527 | ₩1,530 | ₩1,517 | ₩1,520 | -0.46% | 1.1만 |
|---|
| 2026.09.10 | ₩1,525 | ₩1,529 | ₩1,520 | ₩1,520 | -0.33% | 7.2천 |
|---|
| 2026.09.09 | ₩1,518 | ₩1,526 | ₩1,500 | ₩1,524 | +0.40% | 1.3만 |
|---|
| 2026.09.08 | ₩1,525 | ₩1,532 | ₩1,518 | ₩1,518 | -0.46% | 1.2만 |
|---|
| 2026.09.07 | ₩1,530 | ₩1,530 | ₩1,519 | ₩1,525 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩1,520 | ₩1,544 | ₩1,517 | ₩1,524 | +0.26% | 7천 |
|---|
| 2026.09.03 | ₩1,514 | ₩1,540 | ₩1,508 | ₩1,520 | +0.40% | 2.6만 |
|---|
| 2026.09.02 | ₩1,521 | ₩1,521 | ₩1,497 | ₩1,506 | -0.99% | 2.7만 |
|---|
| 2026.09.01 | ₩1,530 | ₩1,530 | ₩1,509 | ₩1,521 | -0.59% | 1.4만 |
|---|
| 2026.08.31 | ₩1,524 | ₩1,531 | ₩1,515 | ₩1,526 | +0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩1,520 | ₩1,528 | ₩1,512 | ₩1,524 | +0.26% | 2.6만 |
|---|
| 2026.08.27 | ₩1,524 | ₩1,527 | ₩1,513 | ₩1,522 | -0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩1,524 | ₩1,527 | ₩1,513 | ₩1,520 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩1,519 | ₩1,535 | ₩1,500 | ₩1,524 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩1,519 | ₩1,521 | ₩1,500 | ₩1,520 | +0.07% | 6.1천 |
|---|
| 2026.08.21 | ₩1,542 | ₩1,560 | ₩1,492 | ₩1,499 | -2.79% | 9.8만 |
|---|
| 2026.08.20 | ₩1,557 | ₩1,557 | ₩1,518 | ₩1,542 | -0.96% | 1.6만 |
|---|
| 2026.08.19 | ₩1,561 | ₩1,615 | ₩1,536 | ₩1,548 | -0.83% | 1.2만 |
|---|
| 2026.08.18 | ₩1,593 | ₩1,605 | ₩1,550 | ₩1,560 | -2.07% | 16.6만 |
|---|
| 2026.08.14 | ₩1,588 | ₩1,598 | ₩1,579 | ₩1,593 | +0.31% | 5.9천 |
|---|
| 2026.08.13 | ₩1,610 | ₩1,629 | ₩1,581 | ₩1,589 | -1.30% | 2만 |
|---|
| 2026.08.12 | ₩1,605 | ₩1,637 | ₩1,595 | ₩1,607 | +0.12% | 1.5만 |
|---|
| 2026.08.11 | ₩1,585 | ₩1,650 | ₩1,543 | ₩1,605 | +1.26% | 2.8만 |
|---|
| 2026.08.10 | ₩1,607 | ₩1,615 | ₩1,553 | ₩1,585 | -1.37% | 4.7만 |
|---|
| 2026.08.07 | ₩1,600 | ₩1,610 | ₩1,591 | ₩1,600 | 0.00% | 1.9만 |
|---|
| 2026.08.06 | ₩1,595 | ₩1,605 | ₩1,586 | ₩1,600 | +0.31% | 8.7천 |
|---|
| 2026.08.05 | ₩1,553 | ₩1,600 | ₩1,553 | ₩1,595 | +2.70% | 2.2만 |
|---|
| 2026.08.04 | ₩1,500 | ₩1,550 | ₩1,500 | ₩1,550 | +3.33% | 1.6만 |
|---|
| 2026.08.03 | ₩1,523 | ₩1,540 | ₩1,397 | ₩1,500 | -1.51% | 8.7만 |
|---|
| 2026.07.31 | ₩1,539 | ₩1,555 | ₩1,500 | ₩1,522 | -1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩1,479 | ₩1,515 | ₩1,447 | ₩1,477 | -0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩1,539 | ₩1,551 | ₩1,450 | ₩1,491 | -3.12% | 3.5만 |
|---|
| 2026.07.28 | ₩1,596 | ₩1,596 | ₩1,506 | ₩1,552 | -2.76% | 8.2천 |
|---|
| 2026.07.27 | ₩1,615 | ₩1,659 | ₩1,574 | ₩1,596 | -1.18% | 10.4만 |
|---|
| 2026.07.24 | ₩1,593 | ₩1,602 | ₩1,546 | ₩1,596 | +0.19% | 9.3만 |
|---|
| 2026.07.23 | ₩1,554 | ₩1,606 | ₩1,543 | ₩1,595 | +2.64% | 4.5만 |
|---|
| 2026.07.22 | ₩1,546 | ₩1,610 | ₩1,541 | ₩1,554 | +0.52% | 2.6만 |
|---|
| 2026.07.21 | ₩1,550 | ₩1,564 | ₩1,505 | ₩1,544 | -0.39% | 1.1만 |
|---|
| 2026.07.20 | ₩1,585 | ₩1,593 | ₩1,540 | ₩1,560 | -1.58% | 3.6만 |
|---|
| 2026.07.16 | ₩1,580 | ₩1,624 | ₩1,572 | ₩1,594 | +0.89% | 4.6만 |
|---|
| 2026.07.15 | ₩1,555 | ₩1,599 | ₩1,515 | ₩1,583 | +1.80% | 1.8만 |
|---|
| 2026.07.14 | ₩1,569 | ₩1,584 | ₩1,540 | ₩1,568 | -0.06% | 4.3만 |
|---|
| 2026.07.13 | ₩1,624 | ₩1,635 | ₩1,536 | ₩1,570 | -3.33% | 5.5만 |
|---|
| 2026.07.10 | ₩1,515 | ₩1,658 | ₩1,514 | ₩1,591 | +5.02% | 10.4만 |
|---|
| 2026.07.09 | ₩1,536 | ₩1,630 | ₩1,505 | ₩1,507 | -1.89% | 4.5만 |
|---|
| 2026.07.08 | ₩1,555 | ₩1,666 | ₩1,525 | ₩1,536 | -1.22% | 10.9만 |
|---|
| 2026.07.07 | ₩1,551 | ₩1,575 | ₩1,521 | ₩1,554 | +0.19% | 2.1만 |
|---|
| 2026.07.06 | ₩1,535 | ₩1,565 | ₩1,499 | ₩1,550 | +0.98% | 1.9만 |
|---|
| 2026.07.03 | ₩1,545 | ₩1,590 | ₩1,492 | ₩1,533 | -0.78% | 9.5천 |
|---|
| 2026.07.02 | ₩1,584 | ₩1,584 | ₩1,489 | ₩1,533 | -3.22% | 2.9만 |
|---|
| 2026.07.01 | ₩1,498 | ₩1,595 | ₩1,483 | ₩1,583 | +5.67% | 4.1만 |
|---|
| 2026.06.30 | ₩1,508 | ₩1,513 | ₩1,486 | ₩1,497 | -0.73% | 1.3만 |
|---|
| 2026.06.29 | ₩1,411 | ₩1,510 | ₩1,411 | ₩1,508 | +6.87% | 2.6만 |
|---|
| 2026.06.26 | ₩1,456 | ₩1,470 | ₩1,390 | ₩1,423 | -2.27% | 4.7만 |
|---|
| 2026.06.25 | ₩1,437 | ₩1,505 | ₩1,437 | ₩1,470 | +2.30% | 3.9만 |
|---|
| 2026.06.24 | ₩1,526 | ₩1,526 | ₩1,470 | ₩1,480 | -3.01% | 1.6만 |
|---|
| 2026.06.23 | ₩1,567 | ₩1,567 | ₩1,500 | ₩1,519 | -3.06% | 9.8만 |
|---|
| 2026.06.22 | ₩1,624 | ₩1,624 | ₩1,466 | ₩1,580 | -2.71% | 4.3만 |
|---|
| 2026.06.19 | ₩1,665 | ₩1,665 | ₩1,550 | ₩1,600 | -3.90% | 3.5만 |
|---|
| 2026.06.18 | ₩1,714 | ₩1,714 | ₩1,636 | ₩1,656 | -3.38% | 5.1만 |
|---|
| 2026.06.17 | ₩1,674 | ₩1,674 | ₩1,635 | ₩1,644 | -1.79% | 3.3만 |
|---|
| 2026.06.16 | ₩1,635 | ₩1,651 | ₩1,631 | ₩1,643 | +0.49% | 4.2만 |
|---|
| 2026.06.15 | ₩1,607 | ₩1,651 | ₩1,607 | ₩1,635 | +1.74% | 17.8만 |
|---|
| 2026.06.12 | ₩1,606 | ₩1,639 | ₩1,595 | ₩1,634 | +1.74% | 4.4만 |
|---|
| 2026.06.11 | ₩1,590 | ₩1,612 | ₩1,496 | ₩1,549 | -2.58% | 5.1만 |
|---|
| 2026.06.10 | ₩1,572 | ₩1,616 | ₩1,505 | ₩1,597 | +1.59% | 36 |
|---|
| 2026.06.09 | ₩1,471 | ₩1,890 | ₩1,471 | ₩1,609 | +9.38% | 230.1만 |
|---|
| 2026.06.08 | ₩1,550 | ₩1,550 | ₩1,456 | ₩1,456 | -6.06% | 16만 |
|---|
| 2026.06.05 | ₩1,580 | ₩1,665 | ₩1,561 | ₩1,584 | +0.25% | 9.1만 |
|---|
| 2026.06.04 | ₩1,649 | ₩1,661 | ₩1,580 | ₩1,656 | +0.42% | 8.6만 |
|---|
| 2026.06.02 | ₩1,686 | ₩1,686 | ₩1,617 | ₩1,662 | -1.42% | 11.7만 |
|---|
| 2026.06.01 | ₩1,719 | ₩1,719 | ₩1,648 | ₩1,686 | -1.92% | 9.4만 |
|---|
| 2026.05.29 | ₩1,722 | ₩1,733 | ₩1,688 | ₩1,703 | -1.10% | 5.8만 |
|---|
| 2026.05.28 | ₩1,771 | ₩1,782 | ₩1,698 | ₩1,722 | -2.77% | 12.9만 |
|---|
| 2026.05.27 | ₩1,769 | ₩1,775 | ₩1,720 | ₩1,767 | -0.11% | 7.8만 |
|---|
| 2026.05.26 | ₩1,772 | ₩1,784 | ₩1,750 | ₩1,769 | -0.17% | 7.6만 |
|---|
| 2026.05.22 | ₩1,779 | ₩1,790 | ₩1,750 | ₩1,780 | +0.06% | 9.4만 |
|---|
| 2026.05.21 | ₩1,810 | ₩1,816 | ₩1,770 | ₩1,779 | -1.71% | 12.6만 |
|---|
| 2026.05.20 | ₩1,836 | ₩1,846 | ₩1,775 | ₩1,799 | -2.02% | 9만 |
|---|
| 2026.05.19 | ₩1,875 | ₩1,935 | ₩1,819 | ₩1,836 | -2.08% | 10.4만 |
|---|
| 2026.05.18 | ₩1,880 | ₩1,924 | ₩1,861 | ₩1,893 | +0.69% | 6.5만 |
|---|
| 2026.05.15 | ₩1,936 | ₩1,948 | ₩1,900 | ₩1,902 | -1.76% | 3.4만 |
|---|
| 2026.05.14 | ₩1,895 | ₩1,941 | ₩1,890 | ₩1,931 | +1.90% | 5만 |
|---|
| 2026.05.13 | ₩1,881 | ₩1,937 | ₩1,850 | ₩1,910 | +1.54% | 4.4만 |
|---|
| 2026.05.12 | ₩1,912 | ₩1,923 | ₩1,871 | ₩1,887 | -1.31% | 8.9만 |
|---|
| 2026.05.11 | ₩1,963 | ₩1,965 | ₩1,901 | ₩1,912 | -2.60% | 11.4만 |
|---|
| 2026.05.08 | ₩1,950 | ₩1,966 | ₩1,940 | ₩1,965 | +0.77% | 6.4만 |
|---|
| 2026.05.07 | ₩1,976 | ₩1,984 | ₩1,953 | ₩1,958 | -0.91% | 6.5만 |
|---|
| 2026.05.06 | ₩2,015 | ₩2,015 | ₩1,961 | ₩1,963 | -2.58% | 17.2만 |
|---|
| 2026.05.04 | ₩2,020 | ₩2,040 | ₩1,997 | ₩1,998 | -1.09% | 11.3만 |
|---|
| 2026.04.30 | ₩2,035 | ₩2,040 | ₩2,000 | ₩2,020 | -0.74% | 4.5만 |
|---|
| 2026.04.29 | ₩2,035 | ₩2,045 | ₩2,015 | ₩2,020 | -0.74% | 4.3만 |
|---|
| 2026.04.28 | ₩2,050 | ₩2,070 | ₩2,020 | ₩2,025 | -1.22% | 4.1만 |
|---|
| 2026.04.27 | ₩2,030 | ₩2,080 | ₩2,020 | ₩2,060 | +1.48% | 6.2만 |
|---|
| 2026.04.24 | ₩2,025 | ₩2,065 | ₩2,000 | ₩2,030 | +0.25% | 5.3만 |
|---|
| 2026.04.23 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,025 | -2.17% | 12만 |
|---|
| 2026.04.22 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,080 | -0.48% | 5.5만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,110 | ₩2,050 | ₩2,085 | +1.71% | 8만 |
|---|
| 2026.04.20 | ₩2,090 | ₩2,140 | ₩2,050 | ₩2,050 | -1.91% | 11.1만 |
|---|
| 2026.04.17 | ₩2,095 | ₩2,155 | ₩2,090 | ₩2,110 | +0.72% | 13만 |
|---|
| 2026.04.16 | ₩2,095 | ₩2,150 | ₩2,075 | ₩2,095 | 0.00% | 24.8만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,100 | ₩2,060 | ₩2,075 | -0.72% | 10.1만 |
|---|
| 2026.04.14 | ₩2,070 | ₩2,090 | ₩2,060 | ₩2,065 | -0.24% | 4.3만 |
|---|
| 2026.04.13 | ₩2,070 | ₩2,070 | ₩2,045 | ₩2,065 | -0.24% | 2.8만 |
|---|
| 2026.04.10 | ₩2,055 | ₩2,070 | ₩2,045 | ₩2,070 | +0.73% | 3.2만 |
|---|
| 2026.04.09 | ₩2,060 | ₩2,060 | ₩2,035 | ₩2,050 | -0.49% | 4만 |
|---|
| 2026.04.08 | ₩2,060 | ₩2,070 | ₩2,020 | ₩2,040 | -0.97% | 5.8만 |
|---|
| 2026.04.07 | ₩1,995 | ₩2,025 | ₩1,991 | ₩2,025 | +1.50% | 7만 |
|---|
| 2026.04.06 | ₩1,993 | ₩2,020 | ₩1,985 | ₩2,010 | +0.85% | 2.3만 |
|---|
| 2026.04.03 | ₩2,000 | ₩2,025 | ₩1,911 | ₩1,983 | -0.85% | 4.2만 |
|---|
| 2026.04.02 | ₩2,030 | ₩2,040 | ₩1,978 | ₩1,999 | -1.53% | 6.6만 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,040 | ₩2,000 | ₩2,030 | +1.00% | 3.4만 |
|---|
| 2026.03.31 | ₩2,020 | ₩2,025 | ₩1,960 | ₩1,977 | -2.13% | 4.5만 |
|---|
| 2026.03.30 | ₩1,960 | ₩2,040 | ₩1,960 | ₩2,020 | +3.06% | 3.6만 |
|---|
| 2026.03.27 | ₩2,055 | ₩2,055 | ₩1,967 | ₩2,040 | -0.73% | 4.8만 |
|---|
| 2026.03.26 | ₩2,080 | ₩2,080 | ₩2,030 | ₩2,055 | -1.20% | 3.7만 |
|---|
| 2026.03.25 | ₩2,070 | ₩2,105 | ₩2,030 | ₩2,070 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩2,015 | ₩2,045 | ₩2,005 | ₩2,045 | +1.49% | 2.5만 |
|---|
| 2026.03.23 | ₩2,035 | ₩2,040 | ₩1,999 | ₩2,005 | -1.47% | 7.2만 |
|---|
| 2026.03.20 | ₩2,040 | ₩2,120 | ₩2,020 | ₩2,060 | +0.98% | 11.5만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,040 | -0.49% | 1.9만 |
|---|
| 2026.03.18 | ₩2,055 | ₩2,065 | ₩2,030 | ₩2,050 | -0.24% | 4만 |
|---|
| 2026.03.17 | ₩2,015 | ₩2,055 | ₩2,005 | ₩2,035 | +0.99% | 2.3만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,095 | ₩2,015 | ₩2,015 | -3.59% | 9.5만 |
|---|
| 2026.03.13 | ₩2,000 | ₩2,095 | ₩2,000 | ₩2,090 | +4.50% | 5.1만 |
|---|
| 2026.03.12 | ₩2,095 | ₩2,115 | ₩2,020 | ₩2,065 | -1.43% | 13.5만 |
|---|
| 2026.03.11 | ₩2,145 | ₩2,195 | ₩2,050 | ₩2,080 | -3.03% | 12.4만 |
|---|
| 2026.03.10 | ₩2,085 | ₩2,190 | ₩2,065 | ₩2,140 | +2.64% | 176.4만 |
|---|
| 2026.03.09 | ₩1,932 | ₩1,932 | ₩1,845 | ₩1,866 | -3.42% | 12.9만 |
|---|
| 2026.03.06 | ₩1,992 | ₩1,993 | ₩1,931 | ₩1,977 | -0.75% | 8.4만 |
|---|
| 2026.03.05 | ₩1,981 | ₩2,000 | ₩1,911 | ₩1,992 | +0.56% | 16.4만 |
|---|
| 2026.03.04 | ₩2,020 | ₩2,050 | ₩1,740 | ₩1,887 | -6.58% | 43.2만 |
|---|
| 2026.03.03 | ₩2,110 | ₩2,110 | ₩1,926 | ₩2,020 | -4.27% | 24.3만 |
|---|
| 2026.02.27 | ₩2,180 | ₩2,185 | ₩2,090 | ₩2,100 | -3.67% | 23.4만 |
|---|
| 2026.02.26 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,180 | -2.68% | 20.7만 |
|---|
| 2026.02.25 | ₩2,255 | ₩2,280 | ₩2,200 | ₩2,215 | -1.77% | 18.3만 |
|---|
| 2026.02.24 | ₩2,280 | ₩2,280 | ₩2,230 | ₩2,255 | -1.10% | 11.4만 |
|---|
| 2026.02.23 | ₩2,270 | ₩2,280 | ₩2,250 | ₩2,260 | -0.44% | 11만 |
|---|
| 2026.02.20 | ₩2,260 | ₩2,280 | ₩2,220 | ₩2,270 | +0.44% | 15.4만 |
|---|
| 2026.02.19 | ₩2,285 | ₩2,285 | ₩2,210 | ₩2,260 | -1.09% | 23.3만 |
|---|
| 2026.02.13 | ₩2,215 | ₩2,275 | ₩2,160 | ₩2,270 | +2.48% | 28.4만 |
|---|
| 2026.02.12 | ₩2,290 | ₩2,300 | ₩2,175 | ₩2,215 | -3.28% | 49만 |
|---|
| 2026.02.11 | ₩2,270 | ₩2,380 | ₩2,250 | ₩2,285 | +0.66% | 142만 |
|---|
| 2026.02.10 | ₩2,090 | ₩2,485 | ₩2,050 | ₩2,255 | +7.89% | 378.8만 |
|---|
| 2026.02.09 | ₩2,050 | ₩2,095 | ₩2,030 | ₩2,065 | +0.73% | 3.4만 |
|---|
| 2026.02.06 | ₩2,050 | ₩2,065 | ₩2,000 | ₩2,025 | -1.22% | 12.5만 |
|---|
| 2026.02.05 | ₩2,070 | ₩2,160 | ₩2,035 | ₩2,065 | -0.24% | 67만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,080 | ₩2,010 | ₩2,070 | +1.22% | 6.7만 |
|---|
| 2026.02.03 | ₩2,030 | ₩2,070 | ₩2,025 | ₩2,045 | +0.74% | 3.8만 |
|---|
| 2026.02.02 | ₩2,050 | ₩2,090 | ₩2,005 | ₩2,025 | -1.22% | 6.7만 |
|---|
| 2026.01.30 | ₩2,090 | ₩2,100 | ₩2,035 | ₩2,085 | -0.24% | 10.5만 |
|---|
| 2026.01.29 | ₩2,115 | ₩2,115 | ₩2,040 | ₩2,090 | -1.18% | 12만 |
|---|
| 2026.01.28 | ₩2,060 | ₩2,120 | ₩2,060 | ₩2,090 | +1.46% | 7.3만 |
|---|
| 2026.01.27 | ₩2,035 | ₩2,095 | ₩2,030 | ₩2,075 | +1.97% | 15.3만 |
|---|
| 2026.01.26 | ₩2,055 | ₩2,080 | ₩2,020 | ₩2,030 | -1.22% | 6.6만 |
|---|
| 2026.01.23 | ₩2,035 | ₩2,060 | ₩2,010 | ₩2,055 | +0.98% | 4.3만 |
|---|
| 2026.01.22 | ₩2,010 | ₩2,040 | ₩2,005 | ₩2,035 | +1.24% | 4만 |
|---|
| 2026.01.21 | ₩2,075 | ₩2,075 | ₩2,005 | ₩2,015 | -2.89% | 6.1만 |
|---|
| 2026.01.20 | ₩2,130 | ₩2,140 | ₩2,050 | ₩2,065 | -3.05% | 14.4만 |
|---|
| 2026.01.19 | ₩2,100 | ₩2,160 | ₩2,075 | ₩2,100 | 0.00% | 22.6만 |
|---|
| 2026.01.16 | ₩2,110 | ₩2,130 | ₩2,065 | ₩2,100 | -0.47% | 3.1만 |
|---|
| 2026.01.15 | ₩2,110 | ₩2,160 | ₩2,095 | ₩2,110 | 0.00% | 3.8만 |
|---|
| 2026.01.14 | ₩2,150 | ₩2,190 | ₩2,080 | ₩2,110 | -1.86% | 2.5만 |
|---|
| 2026.01.13 | ₩2,100 | ₩2,175 | ₩2,075 | ₩2,125 | +1.19% | 1.4만 |
|---|
| 2026.01.12 | ₩2,090 | ₩2,100 | ₩2,060 | ₩2,080 | -0.48% | 2.7만 |
|---|
| 2026.01.09 | ₩2,090 | ₩2,210 | ₩2,055 | ₩2,085 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩2,140 | ₩2,140 | ₩2,080 | ₩2,090 | -2.34% | 5만 |
|---|
| 2026.01.07 | ₩2,200 | ₩2,200 | ₩2,115 | ₩2,130 | -3.18% | 3.7만 |
|---|
| 2026.01.06 | ₩2,145 | ₩2,210 | ₩2,115 | ₩2,175 | +1.40% | 6.4만 |
|---|
| 2026.01.05 | ₩2,160 | ₩2,160 | ₩2,110 | ₩2,135 | -1.16% | 4.1만 |
|---|
| 2026.01.02 | ₩2,155 | ₩2,185 | ₩2,140 | ₩2,160 | +0.23% | 3.5만 |
|---|
| 2025.12.30 | ₩2,170 | ₩2,195 | ₩2,150 | ₩2,155 | -0.69% | 3.5만 |
|---|
| 2025.12.29 | ₩2,175 | ₩2,230 | ₩2,100 | ₩2,185 | +0.46% | 7만 |
|---|
| 2025.12.26 | ₩2,120 | ₩2,180 | ₩2,100 | ₩2,155 | +1.65% | 5.7만 |
|---|
| 2025.12.24 | ₩2,125 | ₩2,190 | ₩2,090 | ₩2,120 | -0.24% | 11.1만 |
|---|
| 2025.12.23 | ₩2,200 | ₩2,215 | ₩2,130 | ₩2,145 | -2.50% | 4.7만 |
|---|
| 2025.12.22 | ₩2,190 | ₩2,235 | ₩2,190 | ₩2,200 | +0.46% | 2.7만 |
|---|
| 2025.12.19 | ₩2,215 | ₩2,250 | ₩2,165 | ₩2,185 | -1.35% | 4만 |
|---|
| 2025.12.18 | ₩2,280 | ₩2,280 | ₩2,215 | ₩2,215 | -2.85% | 5.2만 |
|---|
| 2025.12.17 | ₩2,290 | ₩2,295 | ₩2,230 | ₩2,260 | -1.31% | 10.5만 |
|---|
| 2025.12.16 | ₩2,225 | ₩2,310 | ₩2,220 | ₩2,290 | +2.92% | 24.5만 |
|---|
| 2025.12.15 | ₩2,185 | ₩2,225 | ₩2,155 | ₩2,205 | +0.92% | 2.8만 |
|---|
| 2025.12.12 | ₩2,185 | ₩2,200 | ₩2,170 | ₩2,185 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩2,200 | ₩2,205 | ₩2,140 | ₩2,170 | -1.36% | 4.9만 |
|---|
| 2025.12.10 | ₩2,200 | ₩2,285 | ₩2,175 | ₩2,205 | +0.23% | 15.9만 |
|---|
| 2025.12.09 | ₩2,115 | ₩2,195 | ₩2,080 | ₩2,190 | +3.55% | 15.8만 |
|---|
| 2025.12.08 | ₩2,095 | ₩2,120 | ₩2,070 | ₩2,115 | +0.95% | 2.9만 |
|---|
| 2025.12.05 | ₩2,090 | ₩2,115 | ₩2,090 | ₩2,095 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩2,105 | ₩2,125 | ₩2,095 | ₩2,105 | 0.00% | 1.8만 |
|---|
| 2025.12.03 | ₩2,095 | ₩2,115 | ₩2,080 | ₩2,105 | +0.48% | 3만 |
|---|
| 2025.12.02 | ₩2,085 | ₩2,085 | ₩2,045 | ₩2,085 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩2,065 | ₩2,090 | ₩2,050 | ₩2,070 | +0.24% | 4.1만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,060 | ₩2,010 | ₩2,055 | +2.24% | 1.4만 |
|---|
| 2025.11.27 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,025 | -2.64% | 2.7만 |
|---|
| 2025.11.26 | ₩2,045 | ₩2,060 | ₩2,015 | ₩2,030 | -0.73% | 1.9만 |
|---|
| 2025.11.25 | ₩2,055 | ₩2,055 | ₩1,999 | ₩2,050 | -0.24% | 6만 |
|---|
| 2025.11.24 | ₩2,060 | ₩2,065 | ₩2,005 | ₩2,030 | -1.46% | 2.4만 |
|---|
| 2025.11.21 | ₩2,045 | ₩2,075 | ₩2,025 | ₩2,035 | -0.49% | 2.9만 |
|---|
| 2025.11.20 | ₩2,040 | ₩2,090 | ₩2,040 | ₩2,065 | +1.23% | 3.1만 |
|---|
| 2025.11.19 | ₩1,996 | ₩2,090 | ₩1,989 | ₩2,035 | +1.95% | 4.8만 |
|---|
| 2025.11.18 | ₩2,040 | ₩2,055 | ₩1,996 | ₩1,996 | -2.16% | 4.7만 |
|---|
| 2025.11.17 | ₩2,050 | ₩2,100 | ₩2,000 | ₩2,040 | -0.49% | 12.5만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,175 | ₩1,985 | ₩2,080 | +2.46% | 17.2만 |
|---|
| 2025.11.13 | ₩2,000 | ₩2,020 | ₩1,970 | ₩2,015 | +0.75% | 3.6만 |
|---|
| 2025.11.12 | ₩1,985 | ₩1,999 | ₩1,970 | ₩1,982 | -0.15% | 8.1만 |
|---|
| 2025.11.11 | ₩1,995 | ₩2,000 | ₩1,975 | ₩1,975 | -1.00% | 3만 |
|---|
| 2025.11.10 | ₩1,960 | ₩2,005 | ₩1,960 | ₩1,982 | +1.12% | 4.7만 |
|---|
| 2025.11.07 | ₩1,961 | ₩1,983 | ₩1,955 | ₩1,964 | +0.15% | 2.2만 |
|---|
| 2025.11.06 | ₩2,015 | ₩2,050 | ₩1,964 | ₩1,974 | -2.03% | 7.5만 |
|---|
| 2025.11.05 | ₩2,050 | ₩2,050 | ₩1,971 | ₩2,015 | -1.71% | 16.4만 |
|---|
| 2025.11.04 | ₩1,888 | ₩2,360 | ₩1,850 | ₩2,015 | +6.73% | 149.4만 |
|---|
| 2025.11.03 | ₩1,951 | ₩1,951 | ₩1,886 | ₩1,887 | -3.28% | 14.2만 |
|---|
| 2025.10.31 | ₩1,983 | ₩1,995 | ₩1,950 | ₩1,951 | -1.61% | 9.9만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,010 | ₩1,981 | ₩1,983 | -1.10% | 8.4만 |
|---|
| 2025.10.29 | ₩2,040 | ₩2,040 | ₩1,995 | ₩2,000 | -1.96% | 7만 |
|---|
| 2025.10.28 | ₩2,055 | ₩2,055 | ₩2,015 | ₩2,025 | -1.46% | 8.7만 |
|---|
| 2025.10.27 | ₩2,070 | ₩2,070 | ₩2,040 | ₩2,055 | -0.72% | 4.7만 |
|---|
| 2025.10.24 | ₩2,060 | ₩2,070 | ₩2,045 | ₩2,060 | 0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩2,060 | ₩2,075 | ₩2,040 | ₩2,060 | 0.00% | 2.1만 |
|---|
| 2025.10.22 | ₩2,080 | ₩2,080 | ₩2,030 | ₩2,060 | -0.96% | 3.6만 |
|---|
| 2025.10.21 | ₩2,080 | ₩2,095 | ₩2,055 | ₩2,065 | -0.72% | 4.1만 |
|---|
| 2025.10.20 | ₩2,035 | ₩2,090 | ₩2,035 | ₩2,080 | +2.21% | 2.1만 |
|---|
| 2025.10.17 | ₩2,090 | ₩2,165 | ₩2,065 | ₩2,090 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩2,110 | ₩2,115 | ₩2,080 | ₩2,100 | -0.47% | 5.4만 |
|---|
| 2025.10.15 | ₩2,110 | ₩2,115 | ₩2,095 | ₩2,110 | 0.00% | 3.1만 |
|---|
| 2025.10.14 | ₩2,100 | ₩2,130 | ₩2,075 | ₩2,100 | 0.00% | 8.6만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,150 | ₩2,075 | ₩2,090 | -0.95% | 4.1만 |
|---|
| 2025.10.10 | ₩2,130 | ₩2,170 | ₩2,105 | ₩2,130 | 0.00% | 4.8만 |
|---|