시장 데이터를 불러오는 중
전체 종목
좋은사람들 과거 주가
033340.KQ · KOSDAQ
주요 제품·사업: 패션내의
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033340.KQ · KOSDAQ
주요 제품·사업: 패션내의
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.10.07 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.10.06 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.10.02 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.10.01 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.09.30 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.09.29 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
| 2026.09.28 | ₩460 | ₩460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩460 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩460 | ₩460 | ₩460 | ₩460 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩510 | ₩585 | ₩444 | ₩460 | -9.80% | 2058.4만 |
|---|
| 2026.09.09 | ₩580 | ₩598 | ₩506 | ₩508 | -12.41% | 1267.6만 |
|---|
| 2026.09.08 | ₩628 | ₩690 | ₩595 | ₩607 | -3.34% | 1590.3만 |
|---|
| 2026.09.07 | ₩525 | ₩710 | ₩510 | ₩649 | +23.62% | 5765.4만 |
|---|
| 2026.09.04 | ₩687 | ₩687 | ₩533 | ₩551 | -19.80% | 2603만 |
|---|
| 2026.09.03 | ₩625 | ₩625 | ₩625 | ₩625 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩482 | ₩625 | ₩443 | ₩625 | +29.67% | 3251.9만 |
|---|
| 2026.09.01 | ₩394 | ₩510 | ₩385 | ₩481 | +22.08% | 2279.1만 |
|---|
| 2026.08.31 | ₩429 | ₩470 | ₩387 | ₩393 | -8.39% | 570.9만 |
|---|
| 2026.08.28 | ₩429 | ₩440 | ₩407 | ₩416 | -3.03% | 233.8만 |
|---|
| 2026.08.27 | ₩459 | ₩470 | ₩420 | ₩430 | -6.32% | 251.1만 |
|---|
| 2026.08.26 | ₩477 | ₩489 | ₩446 | ₩461 | -3.35% | 202.4만 |
|---|
| 2026.08.25 | ₩515 | ₩548 | ₩464 | ₩466 | -9.51% | 643.4만 |
|---|
| 2026.08.24 | ₩551 | ₩570 | ₩512 | ₩515 | -6.53% | 773.1만 |
|---|
| 2026.08.21 | ₩528 | ₩711 | ₩510 | ₩595 | +12.69% | 4343만 |
|---|
| 2026.08.20 | ₩580 | ₩704 | ₩508 | ₩559 | -3.62% | 4568.9만 |
|---|
| 2026.08.19 | ₩557 | ₩557 | ₩557 | ₩557 | 0.00% | 180.2만 |
|---|
| 2026.08.18 | ₩426 | ₩429 | ₩400 | ₩429 | +0.70% | 294.2만 |
|---|
| 2026.08.14 | ₩294 | ₩374 | ₩293 | ₩330 | +12.24% | 1535.2만 |
|---|
| 2026.08.13 | ₩300 | ₩303 | ₩271 | ₩288 | -4.00% | 305.7만 |
|---|
| 2026.08.12 | ₩305 | ₩315 | ₩302 | ₩312 | +2.30% | 79.8만 |
|---|
| 2026.08.11 | ₩310 | ₩323 | ₩301 | ₩308 | -0.65% | 138.7만 |
|---|
| 2026.08.10 | ₩307 | ₩315 | ₩303 | ₩308 | +0.33% | 89.4만 |
|---|
| 2026.08.07 | ₩316 | ₩331 | ₩303 | ₩307 | -2.85% | 92.2만 |
|---|
| 2026.08.06 | ₩332 | ₩339 | ₩309 | ₩316 | -4.82% | 57.6만 |
|---|
| 2026.08.05 | ₩328 | ₩341 | ₩327 | ₩333 | +1.52% | 75.9만 |
|---|
| 2026.08.04 | ₩307 | ₩338 | ₩307 | ₩326 | +6.19% | 101.6만 |
|---|
| 2026.08.03 | ₩309 | ₩323 | ₩301 | ₩311 | +0.65% | 94.6만 |
|---|
| 2026.07.31 | ₩285 | ₩321 | ₩285 | ₩309 | +8.42% | 131.3만 |
|---|
| 2026.07.30 | ₩255 | ₩351 | ₩255 | ₩282 | +10.59% | 192.6만 |
|---|
| 2026.07.29 | ₩313 | ₩329 | ₩274 | ₩290 | -7.35% | 118.5만 |
|---|
| 2026.07.28 | ₩343 | ₩344 | ₩310 | ₩312 | -9.04% | 69.9만 |
|---|
| 2026.07.27 | ₩346 | ₩361 | ₩342 | ₩343 | -0.87% | 78.6만 |
|---|
| 2026.07.24 | ₩355 | ₩385 | ₩341 | ₩345 | -2.82% | 89.9만 |
|---|
| 2026.07.23 | ₩352 | ₩385 | ₩345 | ₩366 | +3.98% | 183.9만 |
|---|
| 2026.07.22 | ₩374 | ₩394 | ₩350 | ₩352 | -5.88% | 285만 |
|---|
| 2026.07.21 | ₩355 | ₩386 | ₩330 | ₩373 | +5.07% | 568.4만 |
|---|
| 2026.07.20 | ₩594 | ₩600 | ₩371 | ₩371 | -37.54% | 1018.9만 |
|---|
| 2026.07.16 | ₩408 | ₩530 | ₩399 | ₩530 | +29.90% | 853.1만 |
|---|
| 2026.07.15 | ₩405 | ₩441 | ₩404 | ₩408 | +0.74% | 186.2만 |
|---|
| 2026.07.14 | ₩426 | ₩426 | ₩383 | ₩412 | -3.29% | 221.5만 |
|---|
| 2026.07.13 | ₩500 | ₩500 | ₩418 | ₩430 | -14.00% | 472.1만 |
|---|
| 2026.07.10 | ₩499 | ₩550 | ₩499 | ₩543 | +8.82% | 71.6만 |
|---|
| 2026.07.09 | ₩501 | ₩518 | ₩464 | ₩499 | -0.40% | 81.6만 |
|---|
| 2026.07.08 | ₩550 | ₩553 | ₩499 | ₩506 | -8.00% | 104.9만 |
|---|
| 2026.07.07 | ₩534 | ₩567 | ₩520 | ₩555 | +3.93% | 74.3만 |
|---|
| 2026.07.06 | ₩570 | ₩580 | ₩540 | ₩552 | -3.16% | 63.7만 |
|---|
| 2026.07.03 | ₩564 | ₩572 | ₩528 | ₩570 | +1.06% | 175.4만 |
|---|
| 2026.07.02 | ₩576 | ₩600 | ₩549 | ₩570 | -1.04% | 85.8만 |
|---|
| 2026.07.01 | ₩602 | ₩614 | ₩570 | ₩586 | -2.66% | 109.8만 |
|---|
| 2026.06.30 | ₩656 | ₩669 | ₩595 | ₩597 | -8.99% | 67.8만 |
|---|
| 2026.06.29 | ₩603 | ₩687 | ₩603 | ₩660 | +9.45% | 143만 |
|---|
| 2026.06.26 | ₩639 | ₩642 | ₩598 | ₩603 | -5.63% | 125.2만 |
|---|
| 2026.06.25 | ₩660 | ₩725 | ₩623 | ₩642 | -2.73% | 112.2만 |
|---|
| 2026.06.24 | ₩700 | ₩715 | ₩659 | ₩669 | -4.43% | 81.4만 |
|---|
| 2026.06.23 | ₩770 | ₩824 | ₩700 | ₩702 | -8.83% | 160.4만 |
|---|
| 2026.06.22 | ₩827 | ₩827 | ₩774 | ₩801 | -3.14% | 143.4만 |
|---|
| 2026.06.19 | ₩891 | ₩895 | ₩810 | ₩831 | -6.73% | 200.9만 |
|---|
| 2026.06.18 | ₩951 | ₩974 | ₩900 | ₩900 | -5.36% | 251만 |
|---|
| 2026.06.17 | ₩942 | ₩1,107 | ₩927 | ₩931 | -1.17% | 578.9만 |
|---|
| 2026.06.16 | ₩1,000 | ₩1,007 | ₩911 | ₩915 | -8.50% | 214만 |
|---|
| 2026.06.15 | ₩900 | ₩1,050 | ₩896 | ₩1,010 | +12.22% | 728만 |
|---|
| 2026.06.12 | ₩818 | ₩871 | ₩818 | ₩838 | +2.44% | 52.1만 |
|---|
| 2026.06.11 | ₩796 | ₩830 | ₩795 | ₩814 | +2.26% | 47.4만 |
|---|
| 2026.06.10 | ₩827 | ₩855 | ₩790 | ₩818 | -1.09% | 1 |
|---|
| 2026.06.09 | ₩849 | ₩891 | ₩808 | ₩839 | -1.18% | 107.3만 |
|---|
| 2026.06.08 | ₩854 | ₩908 | ₩795 | ₩851 | -0.35% | 119.3만 |
|---|
| 2026.06.05 | ₩851 | ₩958 | ₩851 | ₩937 | +10.11% | 267.2만 |
|---|
| 2026.06.04 | ₩896 | ₩954 | ₩855 | ₩880 | -1.79% | 172.9만 |
|---|
| 2026.06.02 | ₩950 | ₩985 | ₩929 | ₩944 | -0.63% | 133.3만 |
|---|
| 2026.06.01 | ₩1,020 | ₩1,020 | ₩971 | ₩990 | -2.94% | 187.2만 |
|---|
| 2026.05.29 | ₩1,130 | ₩1,135 | ₩1,020 | ₩1,058 | -6.37% | 116.8만 |
|---|
| 2026.05.28 | ₩1,137 | ₩1,139 | ₩1,070 | ₩1,130 | -0.62% | 73.5만 |
|---|
| 2026.05.27 | ₩1,137 | ₩1,158 | ₩1,099 | ₩1,137 | 0.00% | 119.6만 |
|---|
| 2026.05.26 | ₩1,261 | ₩1,284 | ₩1,137 | ₩1,137 | -9.83% | 193.5만 |
|---|
| 2026.05.22 | ₩1,212 | ₩1,290 | ₩1,212 | ₩1,261 | +4.04% | 101.6만 |
|---|
| 2026.05.21 | ₩1,230 | ₩1,282 | ₩1,209 | ₩1,221 | -0.73% | 93만 |
|---|
| 2026.05.20 | ₩1,241 | ₩1,269 | ₩1,205 | ₩1,224 | -1.37% | 71.7만 |
|---|
| 2026.05.19 | ₩1,285 | ₩1,310 | ₩1,220 | ₩1,269 | -1.25% | 83.3만 |
|---|
| 2026.05.18 | ₩1,289 | ₩1,325 | ₩1,251 | ₩1,285 | -0.31% | 113.4만 |
|---|
| 2026.05.15 | ₩1,465 | ₩1,469 | ₩1,307 | ₩1,328 | -9.35% | 218.8만 |
|---|
| 2026.05.14 | ₩1,488 | ₩1,493 | ₩1,432 | ₩1,470 | -1.21% | 149.6만 |
|---|
| 2026.05.13 | ₩1,465 | ₩1,544 | ₩1,443 | ₩1,509 | +3.00% | 109만 |
|---|
| 2026.05.12 | ₩1,535 | ₩1,535 | ₩1,401 | ₩1,473 | -4.04% | 212.9만 |
|---|
| 2026.05.11 | ₩1,705 | ₩1,706 | ₩1,530 | ₩1,535 | -9.97% | 262.6만 |
|---|
| 2026.05.08 | ₩1,741 | ₩1,770 | ₩1,700 | ₩1,733 | -0.46% | 89.3만 |
|---|
| 2026.05.07 | ₩1,707 | ₩1,811 | ₩1,707 | ₩1,760 | +3.10% | 165.2만 |
|---|
| 2026.05.06 | ₩1,760 | ₩1,764 | ₩1,677 | ₩1,706 | -3.07% | 149.5만 |
|---|
| 2026.05.04 | ₩1,671 | ₩1,777 | ₩1,671 | ₩1,740 | +4.13% | 281.1만 |
|---|
| 2026.04.30 | ₩1,667 | ₩1,675 | ₩1,621 | ₩1,627 | -2.40% | 75.4만 |
|---|
| 2026.04.29 | ₩1,648 | ₩1,690 | ₩1,648 | ₩1,675 | +1.64% | 45.3만 |
|---|
| 2026.04.28 | ₩1,678 | ₩1,678 | ₩1,630 | ₩1,660 | -1.07% | 83.1만 |
|---|
| 2026.04.27 | ₩1,679 | ₩1,706 | ₩1,667 | ₩1,678 | -0.06% | 97.2만 |
|---|
| 2026.04.24 | ₩1,702 | ₩1,710 | ₩1,680 | ₩1,689 | -0.76% | 52.5만 |
|---|
| 2026.04.23 | ₩1,749 | ₩1,749 | ₩1,670 | ₩1,708 | -2.34% | 89.5만 |
|---|
| 2026.04.22 | ₩1,789 | ₩1,789 | ₩1,710 | ₩1,737 | -2.91% | 122.7만 |
|---|
| 2026.04.21 | ₩1,770 | ₩1,814 | ₩1,762 | ₩1,808 | +2.15% | 102만 |
|---|
| 2026.04.20 | ₩1,807 | ₩1,816 | ₩1,761 | ₩1,767 | -2.21% | 138.5만 |
|---|
| 2026.04.17 | ₩1,808 | ₩1,831 | ₩1,763 | ₩1,826 | +1.00% | 126.4만 |
|---|
| 2026.04.16 | ₩1,749 | ₩1,813 | ₩1,738 | ₩1,808 | +3.37% | 176.9만 |
|---|
| 2026.04.15 | ₩1,742 | ₩1,748 | ₩1,702 | ₩1,735 | -0.40% | 140만 |
|---|
| 2026.04.14 | ₩1,720 | ₩1,749 | ₩1,702 | ₩1,720 | 0.00% | 104.3만 |
|---|
| 2026.04.13 | ₩1,705 | ₩1,724 | ₩1,698 | ₩1,698 | -0.41% | 145.4만 |
|---|
| 2026.04.10 | ₩1,761 | ₩1,849 | ₩1,755 | ₩1,782 | +1.19% | 264.9만 |
|---|
| 2026.04.09 | ₩1,810 | ₩1,810 | ₩1,726 | ₩1,761 | -2.71% | 395.9만 |
|---|
| 2026.04.08 | ₩1,718 | ₩1,731 | ₩1,694 | ₩1,721 | +0.17% | 257만 |
|---|
| 2026.04.07 | ₩1,665 | ₩1,780 | ₩1,611 | ₩1,643 | -1.32% | 520.1만 |
|---|
| 2026.04.06 | ₩1,605 | ₩1,610 | ₩1,574 | ₩1,586 | -1.18% | 67.6만 |
|---|
| 2026.04.03 | ₩1,618 | ₩1,631 | ₩1,588 | ₩1,605 | -0.80% | 72.8만 |
|---|
| 2026.04.02 | ₩1,743 | ₩1,763 | ₩1,587 | ₩1,595 | -8.49% | 139.4만 |
|---|
| 2026.04.01 | ₩1,684 | ₩1,750 | ₩1,681 | ₩1,743 | +3.50% | 175.4만 |
|---|
| 2026.03.31 | ₩1,628 | ₩1,646 | ₩1,571 | ₩1,633 | +0.31% | 78.5만 |
|---|
| 2026.03.30 | ₩1,630 | ₩1,659 | ₩1,607 | ₩1,630 | 0.00% | 54.8만 |
|---|
| 2026.03.27 | ₩1,666 | ₩1,704 | ₩1,639 | ₩1,695 | +1.74% | 85.6만 |
|---|
| 2026.03.26 | ₩1,732 | ₩1,756 | ₩1,656 | ₩1,690 | -2.42% | 81.7만 |
|---|
| 2026.03.25 | ₩1,657 | ₩1,714 | ₩1,653 | ₩1,695 | +2.29% | 62만 |
|---|
| 2026.03.24 | ₩1,682 | ₩1,718 | ₩1,625 | ₩1,655 | -1.61% | 92.1만 |
|---|
| 2026.03.23 | ₩1,660 | ₩1,696 | ₩1,612 | ₩1,650 | -0.60% | 129.8만 |
|---|
| 2026.03.20 | ₩1,710 | ₩1,759 | ₩1,706 | ₩1,721 | +0.64% | 128.7만 |
|---|
| 2026.03.19 | ₩1,760 | ₩1,762 | ₩1,700 | ₩1,710 | -2.84% | 181.4만 |
|---|
| 2026.03.18 | ₩1,762 | ₩1,806 | ₩1,740 | ₩1,790 | +1.59% | 151.6만 |
|---|
| 2026.03.17 | ₩1,839 | ₩1,860 | ₩1,743 | ₩1,764 | -4.08% | 328.2만 |
|---|
| 2026.03.16 | ₩2,075 | ₩2,080 | ₩1,802 | ₩1,868 | -9.98% | 504.7만 |
|---|
| 2026.03.13 | ₩1,993 | ₩2,130 | ₩1,970 | ₩2,045 | +2.61% | 311.1만 |
|---|
| 2026.03.12 | ₩2,015 | ₩2,065 | ₩1,989 | ₩2,030 | +0.74% | 194.6만 |
|---|
| 2026.03.11 | ₩1,985 | ₩2,085 | ₩1,941 | ₩2,045 | +3.02% | 269만 |
|---|
| 2026.03.10 | ₩1,892 | ₩1,999 | ₩1,875 | ₩1,958 | +3.49% | 352.9만 |
|---|
| 2026.03.09 | ₩1,873 | ₩1,900 | ₩1,722 | ₩1,803 | -3.74% | 238.7만 |
|---|
| 2026.03.06 | ₩1,890 | ₩2,035 | ₩1,865 | ₩1,954 | +3.39% | 241.7만 |
|---|
| 2026.03.05 | ₩1,800 | ₩1,944 | ₩1,794 | ₩1,919 | +6.61% | 327.9만 |
|---|
| 2026.03.04 | ₩1,835 | ₩1,947 | ₩1,680 | ₩1,680 | -8.45% | 559.9만 |
|---|
| 2026.03.03 | ₩1,996 | ₩2,085 | ₩1,925 | ₩1,925 | -3.56% | 485.8만 |
|---|
| 2026.02.27 | ₩2,105 | ₩2,275 | ₩2,065 | ₩2,085 | -0.95% | 1483만 |
|---|
| 2026.02.26 | ₩2,130 | ₩2,160 | ₩1,957 | ₩2,010 | -5.63% | 632.9만 |
|---|
| 2026.02.25 | ₩2,255 | ₩2,295 | ₩2,115 | ₩2,140 | -5.10% | 457.5만 |
|---|
| 2026.02.24 | ₩2,205 | ₩2,295 | ₩2,185 | ₩2,240 | +1.59% | 351.5만 |
|---|
| 2026.02.23 | ₩2,150 | ₩2,350 | ₩2,140 | ₩2,245 | +4.42% | 981.6만 |
|---|
| 2026.02.20 | ₩2,210 | ₩2,290 | ₩2,105 | ₩2,115 | -4.30% | 779.2만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,380 | ₩2,075 | ₩2,210 | +0.23% | 2304.4만 |
|---|
| 2026.02.13 | ₩1,960 | ₩2,255 | ₩1,960 | ₩2,105 | +7.40% | 3208.3만 |
|---|
| 2026.02.12 | ₩1,900 | ₩1,969 | ₩1,867 | ₩1,930 | +1.58% | 528.2만 |
|---|
| 2026.02.11 | ₩1,932 | ₩1,973 | ₩1,880 | ₩1,904 | -1.45% | 469.8만 |
|---|
| 2026.02.10 | ₩1,806 | ₩1,986 | ₩1,791 | ₩1,899 | +5.15% | 1898.6만 |
|---|
| 2026.02.09 | ₩1,830 | ₩1,899 | ₩1,803 | ₩1,825 | -0.27% | 1010.3만 |
|---|
| 2026.02.06 | ₩1,621 | ₩2,050 | ₩1,480 | ₩1,916 | +18.20% | 6201.8만 |
|---|
| 2026.02.05 | ₩1,716 | ₩1,733 | ₩1,646 | ₩1,650 | -3.85% | 105만 |
|---|
| 2026.02.04 | ₩1,688 | ₩1,729 | ₩1,679 | ₩1,720 | +1.90% | 101만 |
|---|
| 2026.02.03 | ₩1,630 | ₩1,710 | ₩1,630 | ₩1,705 | +4.60% | 132.3만 |
|---|
| 2026.02.02 | ₩1,646 | ₩1,650 | ₩1,604 | ₩1,629 | -1.03% | 128.5만 |
|---|
| 2026.01.30 | ₩1,680 | ₩1,702 | ₩1,642 | ₩1,673 | -0.42% | 163.9만 |
|---|
| 2026.01.29 | ₩1,699 | ₩1,702 | ₩1,662 | ₩1,680 | -1.12% | 132.7만 |
|---|
| 2026.01.28 | ₩1,697 | ₩1,712 | ₩1,669 | ₩1,699 | +0.12% | 109.9만 |
|---|
| 2026.01.27 | ₩1,730 | ₩1,761 | ₩1,686 | ₩1,697 | -1.91% | 155.1만 |
|---|
| 2026.01.26 | ₩1,728 | ₩1,779 | ₩1,719 | ₩1,763 | +2.03% | 170.4만 |
|---|
| 2026.01.23 | ₩1,656 | ₩1,701 | ₩1,632 | ₩1,697 | +2.48% | 118.5만 |
|---|
| 2026.01.22 | ₩1,665 | ₩1,680 | ₩1,636 | ₩1,656 | -0.54% | 76.2만 |
|---|
| 2026.01.21 | ₩1,663 | ₩1,710 | ₩1,614 | ₩1,649 | -0.84% | 153.2만 |
|---|
| 2026.01.20 | ₩1,665 | ₩1,690 | ₩1,631 | ₩1,678 | +0.78% | 78.3만 |
|---|
| 2026.01.19 | ₩1,689 | ₩1,700 | ₩1,644 | ₩1,667 | -1.30% | 108.2만 |
|---|
| 2026.01.16 | ₩1,670 | ₩1,750 | ₩1,661 | ₩1,686 | +0.96% | 122.9만 |
|---|
| 2026.01.15 | ₩1,677 | ₩1,702 | ₩1,634 | ₩1,670 | -0.42% | 87.1만 |
|---|
| 2026.01.14 | ₩1,695 | ₩1,706 | ₩1,659 | ₩1,688 | -0.41% | 99.4만 |
|---|
| 2026.01.13 | ₩1,740 | ₩1,791 | ₩1,684 | ₩1,705 | -2.01% | 159.2만 |
|---|
| 2026.01.12 | ₩1,629 | ₩1,792 | ₩1,600 | ₩1,736 | +6.57% | 508.3만 |
|---|
| 2026.01.09 | ₩1,580 | ₩1,644 | ₩1,565 | ₩1,629 | +3.10% | 85.9만 |
|---|
| 2026.01.08 | ₩1,599 | ₩1,614 | ₩1,550 | ₩1,580 | -1.19% | 84만 |
|---|
| 2026.01.07 | ₩1,644 | ₩1,645 | ₩1,553 | ₩1,600 | -2.68% | 158만 |
|---|
| 2026.01.06 | ₩1,707 | ₩1,712 | ₩1,625 | ₩1,644 | -3.69% | 155.3만 |
|---|
| 2026.01.05 | ₩1,770 | ₩1,770 | ₩1,693 | ₩1,707 | -3.56% | 219.3만 |
|---|
| 2026.01.02 | ₩1,740 | ₩1,818 | ₩1,708 | ₩1,807 | +3.85% | 332.1만 |
|---|
| 2025.12.30 | ₩1,677 | ₩1,690 | ₩1,650 | ₩1,678 | +0.06% | 53만 |
|---|
| 2025.12.29 | ₩1,580 | ₩1,690 | ₩1,534 | ₩1,680 | +6.33% | 107.8만 |
|---|
| 2025.12.26 | ₩1,619 | ₩1,638 | ₩1,573 | ₩1,580 | -2.41% | 86만 |
|---|
| 2025.12.24 | ₩1,640 | ₩1,667 | ₩1,620 | ₩1,643 | +0.18% | 42.2만 |
|---|
| 2025.12.23 | ₩1,700 | ₩1,714 | ₩1,636 | ₩1,639 | -3.59% | 101.7만 |
|---|
| 2025.12.22 | ₩1,662 | ₩1,735 | ₩1,662 | ₩1,702 | +2.41% | 135.3만 |
|---|
| 2025.12.19 | ₩1,695 | ₩1,704 | ₩1,650 | ₩1,655 | -2.36% | 87.4만 |
|---|
| 2025.12.18 | ₩1,700 | ₩1,703 | ₩1,635 | ₩1,677 | -1.35% | 88.2만 |
|---|
| 2025.12.17 | ₩1,696 | ₩1,740 | ₩1,689 | ₩1,700 | +0.24% | 164만 |
|---|
| 2025.12.16 | ₩1,714 | ₩1,715 | ₩1,599 | ₩1,701 | -0.76% | 75.5만 |
|---|
| 2025.12.15 | ₩1,735 | ₩1,754 | ₩1,691 | ₩1,714 | -1.21% | 80.4만 |
|---|
| 2025.12.12 | ₩1,720 | ₩1,755 | ₩1,708 | ₩1,745 | +1.45% | 85.4만 |
|---|
| 2025.12.11 | ₩1,730 | ₩1,766 | ₩1,711 | ₩1,730 | 0.00% | 99.7만 |
|---|
| 2025.12.10 | ₩1,745 | ₩1,751 | ₩1,715 | ₩1,730 | -0.86% | 76.7만 |
|---|
| 2025.12.09 | ₩1,740 | ₩1,788 | ₩1,720 | ₩1,750 | +0.57% | 122.1만 |
|---|
| 2025.12.08 | ₩1,687 | ₩1,768 | ₩1,687 | ₩1,749 | +3.68% | 176.1만 |
|---|
| 2025.12.05 | ₩1,709 | ₩1,715 | ₩1,661 | ₩1,687 | -1.29% | 102.9만 |
|---|
| 2025.12.04 | ₩1,729 | ₩1,741 | ₩1,688 | ₩1,711 | -1.04% | 103만 |
|---|
| 2025.12.03 | ₩1,766 | ₩1,772 | ₩1,721 | ₩1,749 | -0.96% | 115.2만 |
|---|
| 2025.12.02 | ₩1,684 | ₩1,737 | ₩1,642 | ₩1,736 | +3.09% | 148.2만 |
|---|
| 2025.12.01 | ₩1,725 | ₩1,725 | ₩1,650 | ₩1,684 | -2.38% | 145.2만 |
|---|
| 2025.11.28 | ₩1,685 | ₩1,770 | ₩1,637 | ₩1,705 | +1.19% | 362.2만 |
|---|
| 2025.11.27 | ₩1,559 | ₩1,691 | ₩1,527 | ₩1,680 | +7.76% | 482.9만 |
|---|
| 2025.11.26 | ₩1,485 | ₩1,566 | ₩1,481 | ₩1,559 | +4.98% | 215.3만 |
|---|
| 2025.11.25 | ₩1,421 | ₩1,508 | ₩1,421 | ₩1,470 | +3.45% | 183.5만 |
|---|
| 2025.11.24 | ₩1,408 | ₩1,440 | ₩1,392 | ₩1,415 | +0.50% | 101.4만 |
|---|
| 2025.11.21 | ₩1,440 | ₩1,440 | ₩1,392 | ₩1,405 | -2.43% | 97.5만 |
|---|
| 2025.11.20 | ₩1,384 | ₩1,449 | ₩1,380 | ₩1,447 | +4.55% | 137.9만 |
|---|
| 2025.11.19 | ₩1,405 | ₩1,405 | ₩1,350 | ₩1,384 | -1.49% | 127.3만 |
|---|
| 2025.11.18 | ₩1,412 | ₩1,507 | ₩1,400 | ₩1,405 | -0.50% | 289.6만 |
|---|
| 2025.11.17 | ₩1,406 | ₩1,437 | ₩1,406 | ₩1,412 | +0.43% | 106.7만 |
|---|
| 2025.11.14 | ₩1,400 | ₩1,460 | ₩1,396 | ₩1,406 | +0.43% | 121.8만 |
|---|
| 2025.11.13 | ₩1,412 | ₩1,439 | ₩1,396 | ₩1,426 | +0.99% | 100.4만 |
|---|
| 2025.11.12 | ₩1,393 | ₩1,459 | ₩1,387 | ₩1,428 | +2.51% | 151.1만 |
|---|
| 2025.11.11 | ₩1,449 | ₩1,475 | ₩1,390 | ₩1,400 | -3.38% | 223.8만 |
|---|
| 2025.11.10 | ₩1,440 | ₩1,489 | ₩1,440 | ₩1,449 | +0.63% | 141.9만 |
|---|
| 2025.11.07 | ₩1,470 | ₩1,525 | ₩1,424 | ₩1,449 | -1.43% | 252.3만 |
|---|
| 2025.11.06 | ₩1,583 | ₩1,650 | ₩1,509 | ₩1,530 | -3.35% | 488.6만 |
|---|
| 2025.11.05 | ₩1,607 | ₩1,798 | ₩1,579 | ₩1,640 | +2.05% | 2889.7만 |
|---|
| 2025.11.04 | ₩1,587 | ₩1,605 | ₩1,528 | ₩1,542 | -2.84% | 350.7만 |
|---|
| 2025.11.03 | ₩1,671 | ₩1,675 | ₩1,583 | ₩1,587 | -5.03% | 453.6만 |
|---|
| 2025.10.31 | ₩1,700 | ₩1,765 | ₩1,669 | ₩1,677 | -1.35% | 475.4만 |
|---|
| 2025.10.30 | ₩1,786 | ₩1,832 | ₩1,695 | ₩1,716 | -3.92% | 844.3만 |
|---|
| 2025.10.29 | ₩2,205 | ₩2,235 | ₩1,850 | ₩1,872 | -15.10% | 1456.1만 |
|---|
| 2025.10.28 | ₩2,245 | ₩2,255 | ₩2,180 | ₩2,230 | -0.67% | 466.3만 |
|---|
| 2025.10.27 | ₩2,325 | ₩2,375 | ₩2,190 | ₩2,280 | -1.94% | 1312.5만 |
|---|
| 2025.10.24 | ₩2,230 | ₩2,265 | ₩2,070 | ₩2,220 | -0.45% | 781.1만 |
|---|
| 2025.10.23 | ₩2,250 | ₩2,345 | ₩2,150 | ₩2,240 | -0.44% | 679.4만 |
|---|
| 2025.10.22 | ₩2,310 | ₩2,405 | ₩2,200 | ₩2,275 | -1.52% | 1024.2만 |
|---|
| 2025.10.21 | ₩2,265 | ₩2,610 | ₩2,175 | ₩2,450 | +8.17% | 3807.7만 |
|---|
| 2025.10.20 | ₩2,180 | ₩2,355 | ₩2,105 | ₩2,265 | +3.90% | 2053.6만 |
|---|
| 2025.10.17 | ₩2,085 | ₩2,090 | ₩2,000 | ₩2,020 | -3.12% | 304만 |
|---|
| 2025.10.16 | ₩2,040 | ₩2,190 | ₩2,015 | ₩2,085 | +2.21% | 830.2만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,095 | ₩1,999 | ₩2,000 | -4.31% | 339만 |
|---|
| 2025.10.14 | ₩1,970 | ₩2,165 | ₩1,921 | ₩2,085 | +5.84% | 1095.4만 |
|---|
| 2025.10.13 | ₩1,918 | ₩2,035 | ₩1,916 | ₩1,978 | +3.13% | 227만 |
|---|