시장 데이터를 불러오는 중
전체 종목
CJ ENM 과거 주가
CJ ENM · 035760.KQ · KOSDAQ
주요 제품·사업: 의류, 생활주방, 가전제품, 보석, 기타
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ ENM · 035760.KQ · KOSDAQ
주요 제품·사업: 의류, 생활주방, 가전제품, 보석, 기타
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩35,400 | ₩36,150 | ₩34,150 | ₩36,150 | +2.12% | 11.3만 |
| 2026.10.07 | ₩34,500 | ₩35,650 | ₩34,450 | ₩35,250 | +2.17% | 5만 |
| 2026.10.06 | ₩35,000 | ₩35,800 | ₩34,100 | ₩34,300 | -2.00% | 4.9만 |
| 2026.10.02 | ₩35,500 | ₩35,800 | ₩34,300 | ₩35,200 | -0.85% | 7.7만 |
| 2026.10.01 | ₩36,900 | ₩37,200 | ₩35,150 | ₩35,750 | -3.12% | 9.2만 |
| 2026.09.30 | ₩39,450 | ₩39,450 | ₩36,700 | ₩36,800 | -6.72% | 7.4만 |
| 2026.09.29 | ₩39,000 | ₩39,350 | ₩38,350 | ₩39,000 | 0.00% | 5.7만 |
| 2026.09.28 | ₩38,850 | ₩39,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,450 |
| ₩38,950 |
| +0.26% |
| 6만 |
| 2026.09.23 | ₩37,650 | ₩39,100 | ₩37,650 | ₩38,750 | +2.92% | 5.6만 |
|---|
| 2026.09.22 | ₩38,850 | ₩39,500 | ₩37,450 | ₩37,800 | -2.70% | 6.2만 |
|---|
| 2026.09.21 | ₩36,450 | ₩38,850 | ₩36,450 | ₩38,600 | +5.90% | 5.5만 |
|---|
| 2026.09.18 | ₩37,700 | ₩38,150 | ₩36,100 | ₩36,700 | -2.65% | 11.3만 |
|---|
| 2026.09.17 | ₩38,600 | ₩39,100 | ₩37,300 | ₩37,500 | -2.85% | 6.6만 |
|---|
| 2026.09.16 | ₩37,800 | ₩39,400 | ₩37,700 | ₩38,800 | +2.65% | 9.7만 |
|---|
| 2026.09.15 | ₩36,350 | ₩38,800 | ₩36,300 | ₩38,000 | +4.54% | 15.2만 |
|---|
| 2026.09.14 | ₩34,500 | ₩37,200 | ₩34,300 | ₩36,900 | +6.96% | 14.1만 |
|---|
| 2026.09.11 | ₩33,900 | ₩35,300 | ₩33,600 | ₩35,000 | +3.24% | 6.9만 |
|---|
| 2026.09.10 | ₩33,000 | ₩34,600 | ₩32,900 | ₩34,150 | +3.48% | 9.5만 |
|---|
| 2026.09.09 | ₩33,300 | ₩34,000 | ₩33,050 | ₩33,150 | -0.45% | 6.6만 |
|---|
| 2026.09.08 | ₩33,900 | ₩34,950 | ₩33,350 | ₩33,450 | -1.33% | 8.8만 |
|---|
| 2026.09.07 | ₩32,950 | ₩34,250 | ₩32,950 | ₩33,600 | +1.97% | 5만 |
|---|
| 2026.09.04 | ₩32,200 | ₩33,750 | ₩32,150 | ₩33,050 | +2.64% | 7.2만 |
|---|
| 2026.09.03 | ₩32,450 | ₩33,750 | ₩31,750 | ₩32,200 | -0.77% | 11.6만 |
|---|
| 2026.09.02 | ₩33,300 | ₩34,300 | ₩32,150 | ₩32,150 | -3.45% | 10.3만 |
|---|
| 2026.09.01 | ₩33,400 | ₩34,800 | ₩33,300 | ₩33,950 | +1.65% | 8.6만 |
|---|
| 2026.08.31 | ₩32,600 | ₩34,500 | ₩32,300 | ₩33,900 | +3.99% | 27.4만 |
|---|
| 2026.08.28 | ₩32,450 | ₩32,950 | ₩32,000 | ₩32,850 | +1.23% | 5.2만 |
|---|
| 2026.08.27 | ₩33,350 | ₩33,800 | ₩32,250 | ₩32,650 | -2.10% | 5.5만 |
|---|
| 2026.08.26 | ₩32,600 | ₩33,550 | ₩32,350 | ₩33,450 | +2.61% | 5.2만 |
|---|
| 2026.08.25 | ₩32,200 | ₩32,950 | ₩31,950 | ₩32,600 | +1.24% | 4.9만 |
|---|
| 2026.08.24 | ₩31,550 | ₩32,850 | ₩31,550 | ₩32,700 | +3.65% | 5.4만 |
|---|
| 2026.08.21 | ₩31,750 | ₩32,200 | ₩31,050 | ₩31,800 | +0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩32,400 | ₩33,100 | ₩32,100 | ₩32,600 | +0.62% | 8만 |
|---|
| 2026.08.19 | ₩31,450 | ₩32,100 | ₩30,700 | ₩32,000 | +1.75% | 4.3만 |
|---|
| 2026.08.18 | ₩34,100 | ₩34,400 | ₩31,200 | ₩31,750 | -6.89% | 14.1만 |
|---|
| 2026.08.14 | ₩34,600 | ₩35,600 | ₩34,050 | ₩34,400 | -0.58% | 5.6만 |
|---|
| 2026.08.13 | ₩35,400 | ₩35,600 | ₩34,500 | ₩34,600 | -2.26% | 8.5만 |
|---|
| 2026.08.12 | ₩36,750 | ₩37,000 | ₩35,600 | ₩35,650 | -2.99% | 5.4만 |
|---|
| 2026.08.11 | ₩36,350 | ₩37,350 | ₩35,750 | ₩37,200 | +2.34% | 6.7만 |
|---|
| 2026.08.10 | ₩35,800 | ₩37,250 | ₩35,350 | ₩36,800 | +2.79% | 6.5만 |
|---|
| 2026.08.07 | ₩34,450 | ₩36,700 | ₩34,400 | ₩35,450 | +2.90% | 13만 |
|---|
| 2026.08.06 | ₩32,200 | ₩34,550 | ₩31,800 | ₩34,100 | +5.90% | 13.5만 |
|---|
| 2026.08.05 | ₩33,500 | ₩34,200 | ₩32,100 | ₩32,150 | -4.03% | 12.5만 |
|---|
| 2026.08.04 | ₩31,300 | ₩34,250 | ₩31,300 | ₩33,900 | +8.31% | 14만 |
|---|
| 2026.08.03 | ₩30,600 | ₩32,200 | ₩30,300 | ₩31,050 | +1.47% | 6.7만 |
|---|
| 2026.07.31 | ₩30,900 | ₩31,650 | ₩30,200 | ₩31,350 | +1.46% | 5.1만 |
|---|
| 2026.07.30 | ₩28,700 | ₩31,250 | ₩28,700 | ₩30,400 | +5.92% | 9.3만 |
|---|
| 2026.07.29 | ₩31,350 | ₩31,350 | ₩28,650 | ₩29,700 | -5.26% | 9.7만 |
|---|
| 2026.07.28 | ₩31,100 | ₩31,550 | ₩30,100 | ₩30,650 | -1.45% | 4.8만 |
|---|
| 2026.07.27 | ₩31,400 | ₩32,200 | ₩30,600 | ₩31,700 | +0.96% | 7.3만 |
|---|
| 2026.07.24 | ₩29,800 | ₩30,950 | ₩29,800 | ₩30,300 | +1.68% | 6.2만 |
|---|
| 2026.07.23 | ₩29,500 | ₩30,600 | ₩28,950 | ₩30,450 | +3.22% | 6.7만 |
|---|
| 2026.07.22 | ₩29,100 | ₩29,950 | ₩29,100 | ₩29,200 | +0.34% | 5.7만 |
|---|
| 2026.07.21 | ₩28,600 | ₩29,300 | ₩28,600 | ₩28,900 | +1.05% | 5.9만 |
|---|
| 2026.07.20 | ₩29,050 | ₩29,300 | ₩28,100 | ₩28,850 | -0.69% | 6.5만 |
|---|
| 2026.07.16 | ₩29,500 | ₩29,650 | ₩28,700 | ₩29,300 | -0.68% | 6.5만 |
|---|
| 2026.07.15 | ₩30,100 | ₩30,500 | ₩29,450 | ₩29,550 | -1.83% | 9만 |
|---|
| 2026.07.14 | ₩31,850 | ₩31,850 | ₩30,050 | ₩30,150 | -5.34% | 6.9만 |
|---|
| 2026.07.13 | ₩32,450 | ₩33,200 | ₩31,450 | ₩31,650 | -2.47% | 6.8만 |
|---|
| 2026.07.10 | ₩33,250 | ₩33,700 | ₩32,200 | ₩32,200 | -3.16% | 9.2만 |
|---|
| 2026.07.09 | ₩32,250 | ₩34,200 | ₩31,250 | ₩34,050 | +5.58% | 22.7만 |
|---|
| 2026.07.08 | ₩32,600 | ₩33,450 | ₩31,950 | ₩32,250 | -1.07% | 8.5만 |
|---|
| 2026.07.07 | ₩32,200 | ₩34,100 | ₩31,950 | ₩32,900 | +2.17% | 8.6만 |
|---|
| 2026.07.06 | ₩31,500 | ₩32,550 | ₩31,350 | ₩31,950 | +1.43% | 3.4만 |
|---|
| 2026.07.03 | ₩31,700 | ₩32,750 | ₩31,000 | ₩31,400 | -0.95% | 8만 |
|---|
| 2026.07.02 | ₩31,100 | ₩32,650 | ₩30,950 | ₩31,650 | +1.77% | 5.4만 |
|---|
| 2026.07.01 | ₩31,750 | ₩32,700 | ₩31,350 | ₩31,550 | -0.63% | 6.1만 |
|---|
| 2026.06.30 | ₩32,950 | ₩33,950 | ₩31,750 | ₩31,800 | -3.49% | 6.3만 |
|---|
| 2026.06.29 | ₩30,250 | ₩33,650 | ₩30,250 | ₩33,200 | +9.75% | 10.9만 |
|---|
| 2026.06.26 | ₩31,300 | ₩31,350 | ₩30,050 | ₩30,500 | -2.56% | 9만 |
|---|
| 2026.06.25 | ₩32,650 | ₩33,400 | ₩31,150 | ₩31,200 | -4.44% | 11.2만 |
|---|
| 2026.06.24 | ₩32,750 | ₩33,450 | ₩32,300 | ₩32,950 | +0.61% | 6만 |
|---|
| 2026.06.23 | ₩34,200 | ₩34,700 | ₩32,900 | ₩33,050 | -3.36% | 7.4만 |
|---|
| 2026.06.22 | ₩35,500 | ₩36,600 | ₩34,100 | ₩34,200 | -3.66% | 6.9만 |
|---|
| 2026.06.19 | ₩36,950 | ₩37,050 | ₩35,400 | ₩35,750 | -3.25% | 6.4만 |
|---|
| 2026.06.18 | ₩38,300 | ₩38,600 | ₩36,750 | ₩36,750 | -4.05% | 4.7만 |
|---|
| 2026.06.17 | ₩38,150 | ₩39,250 | ₩37,400 | ₩38,300 | +0.39% | 5만 |
|---|
| 2026.06.16 | ₩38,400 | ₩38,550 | ₩37,600 | ₩37,800 | -1.56% | 6.2만 |
|---|
| 2026.06.15 | ₩38,900 | ₩39,250 | ₩38,100 | ₩38,600 | -0.77% | 6.6만 |
|---|
| 2026.06.12 | ₩38,550 | ₩38,950 | ₩37,550 | ₩38,100 | -1.17% | 8.8만 |
|---|
| 2026.06.11 | ₩35,750 | ₩38,500 | ₩35,500 | ₩38,100 | +6.57% | 22만 |
|---|
| 2026.06.10 | ₩35,600 | ₩36,450 | ₩35,200 | ₩36,350 | +2.11% | 1 |
|---|
| 2026.06.09 | ₩36,900 | ₩37,350 | ₩36,050 | ₩36,100 | -2.17% | 12.5만 |
|---|
| 2026.06.08 | ₩37,300 | ₩38,000 | ₩36,150 | ₩36,850 | -1.21% | 7.4만 |
|---|
| 2026.06.05 | ₩39,350 | ₩40,000 | ₩38,200 | ₩38,300 | -2.67% | 7.9만 |
|---|
| 2026.06.04 | ₩39,600 | ₩39,900 | ₩38,550 | ₩39,350 | -0.63% | 9만 |
|---|
| 2026.06.02 | ₩38,750 | ₩42,300 | ₩38,500 | ₩40,750 | +5.16% | 20.1만 |
|---|
| 2026.06.01 | ₩39,400 | ₩39,850 | ₩38,600 | ₩39,100 | -0.76% | 9.2만 |
|---|
| 2026.05.29 | ₩39,200 | ₩40,600 | ₩38,750 | ₩39,550 | +0.89% | 12.6만 |
|---|
| 2026.05.28 | ₩40,200 | ₩40,250 | ₩38,650 | ₩39,250 | -2.36% | 23만 |
|---|
| 2026.05.27 | ₩41,200 | ₩41,300 | ₩40,150 | ₩40,250 | -2.31% | 9.1만 |
|---|
| 2026.05.26 | ₩42,050 | ₩42,250 | ₩40,550 | ₩41,150 | -2.14% | 9.5만 |
|---|
| 2026.05.22 | ₩40,600 | ₩43,550 | ₩40,550 | ₩41,500 | +2.22% | 13만 |
|---|
| 2026.05.21 | ₩41,350 | ₩42,000 | ₩40,350 | ₩40,350 | -2.42% | 13만 |
|---|
| 2026.05.20 | ₩42,700 | ₩42,900 | ₩41,100 | ₩41,300 | -3.28% | 8.7만 |
|---|
| 2026.05.19 | ₩42,800 | ₩43,300 | ₩42,000 | ₩42,700 | -0.23% | 10.6만 |
|---|
| 2026.05.18 | ₩43,300 | ₩43,650 | ₩42,100 | ₩42,500 | -1.85% | 8.1만 |
|---|
| 2026.05.15 | ₩44,700 | ₩45,150 | ₩43,100 | ₩43,900 | -1.79% | 19.4만 |
|---|
| 2026.05.14 | ₩43,600 | ₩44,250 | ₩43,250 | ₩44,250 | +1.49% | 17.9만 |
|---|
| 2026.05.13 | ₩46,000 | ₩46,250 | ₩43,150 | ₩43,550 | -5.33% | 21.1만 |
|---|
| 2026.05.12 | ₩48,200 | ₩48,200 | ₩45,850 | ₩45,900 | -4.77% | 16.9만 |
|---|
| 2026.05.11 | ₩50,200 | ₩50,200 | ₩48,000 | ₩48,000 | -4.38% | 14.3만 |
|---|
| 2026.05.08 | ₩51,600 | ₩52,200 | ₩49,900 | ₩50,100 | -2.91% | 16.3만 |
|---|
| 2026.05.07 | ₩53,300 | ₩53,700 | ₩50,800 | ₩51,300 | -3.75% | 10만 |
|---|
| 2026.05.06 | ₩54,600 | ₩54,600 | ₩52,900 | ₩53,000 | -2.93% | 6.4만 |
|---|
| 2026.05.04 | ₩54,700 | ₩54,900 | ₩54,100 | ₩54,200 | -0.91% | 3.4만 |
|---|
| 2026.04.30 | ₩55,800 | ₩56,000 | ₩54,100 | ₩54,100 | -3.05% | 7.1만 |
|---|
| 2026.04.29 | ₩56,100 | ₩56,300 | ₩55,100 | ₩55,400 | -1.25% | 3.7만 |
|---|
| 2026.04.28 | ₩55,300 | ₩56,200 | ₩55,300 | ₩55,400 | +0.18% | 7.5만 |
|---|
| 2026.04.27 | ₩56,000 | ₩56,400 | ₩55,200 | ₩55,200 | -1.43% | 5만 |
|---|
| 2026.04.24 | ₩54,100 | ₩55,200 | ₩54,100 | ₩55,100 | +1.85% | 3.2만 |
|---|
| 2026.04.23 | ₩55,100 | ₩55,300 | ₩54,000 | ₩54,000 | -2.00% | 5.5만 |
|---|
| 2026.04.22 | ₩54,900 | ₩55,100 | ₩54,100 | ₩54,500 | -0.73% | 4만 |
|---|
| 2026.04.21 | ₩55,900 | ₩56,000 | ₩54,600 | ₩54,900 | -1.79% | 5.5만 |
|---|
| 2026.04.20 | ₩56,200 | ₩56,300 | ₩55,200 | ₩55,300 | -1.60% | 3.7만 |
|---|
| 2026.04.17 | ₩55,700 | ₩56,400 | ₩55,500 | ₩55,800 | +0.18% | 3.4만 |
|---|
| 2026.04.16 | ₩54,600 | ₩56,100 | ₩54,600 | ₩55,500 | +1.65% | 7.2만 |
|---|
| 2026.04.15 | ₩54,300 | ₩54,600 | ₩54,000 | ₩54,100 | -0.37% | 4.4만 |
|---|
| 2026.04.14 | ₩53,800 | ₩54,500 | ₩53,600 | ₩53,600 | -0.37% | 5.4만 |
|---|
| 2026.04.13 | ₩52,900 | ₩54,100 | ₩52,400 | ₩53,600 | +1.32% | 3만 |
|---|
| 2026.04.10 | ₩53,600 | ₩53,900 | ₩53,000 | ₩53,400 | -0.37% | 4.7만 |
|---|
| 2026.04.09 | ₩54,700 | ₩54,900 | ₩52,900 | ₩52,900 | -3.29% | 9.8만 |
|---|
| 2026.04.08 | ₩54,200 | ₩55,100 | ₩53,000 | ₩54,100 | -0.18% | 5.3만 |
|---|
| 2026.04.07 | ₩53,000 | ₩53,500 | ₩52,000 | ₩52,000 | -1.89% | 4.9만 |
|---|
| 2026.04.06 | ₩53,400 | ₩54,100 | ₩52,600 | ₩52,600 | -1.50% | 4.1만 |
|---|
| 2026.04.03 | ₩54,300 | ₩55,400 | ₩53,500 | ₩53,500 | -1.47% | 4.8만 |
|---|
| 2026.04.02 | ₩57,200 | ₩57,500 | ₩53,500 | ₩53,800 | -5.94% | 12.1만 |
|---|
| 2026.04.01 | ₩58,000 | ₩58,400 | ₩56,300 | ₩57,100 | -1.55% | 9.2만 |
|---|
| 2026.03.31 | ₩57,600 | ₩59,000 | ₩56,200 | ₩56,500 | -1.91% | 7만 |
|---|
| 2026.03.30 | ₩58,500 | ₩61,000 | ₩57,300 | ₩57,900 | -1.03% | 5.4만 |
|---|
| 2026.03.27 | ₩58,400 | ₩59,700 | ₩58,300 | ₩59,300 | +1.54% | 3.3만 |
|---|
| 2026.03.26 | ₩59,900 | ₩60,400 | ₩59,200 | ₩59,300 | -1.00% | 4.3만 |
|---|
| 2026.03.25 | ₩59,400 | ₩60,500 | ₩59,400 | ₩60,100 | +1.18% | 3.3만 |
|---|
| 2026.03.24 | ₩60,000 | ₩60,300 | ₩58,900 | ₩59,100 | -1.50% | 6.3만 |
|---|
| 2026.03.23 | ₩61,000 | ₩62,100 | ₩58,300 | ₩58,500 | -4.10% | 8.7만 |
|---|
| 2026.03.20 | ₩62,300 | ₩64,000 | ₩62,000 | ₩62,200 | -0.16% | 4.5만 |
|---|
| 2026.03.19 | ₩63,000 | ₩63,500 | ₩61,600 | ₩61,600 | -2.22% | 5.9만 |
|---|
| 2026.03.18 | ₩64,500 | ₩64,600 | ₩64,000 | ₩64,000 | -0.78% | 2.8만 |
|---|
| 2026.03.17 | ₩64,400 | ₩64,500 | ₩63,400 | ₩63,500 | -1.40% | 3.6만 |
|---|
| 2026.03.16 | ₩63,500 | ₩64,700 | ₩63,000 | ₩63,800 | +0.47% | 4.4만 |
|---|
| 2026.03.13 | ₩62,500 | ₩65,200 | ₩62,500 | ₩63,500 | +1.60% | 4.7만 |
|---|
| 2026.03.12 | ₩62,700 | ₩63,900 | ₩62,600 | ₩63,400 | +1.12% | 6.8만 |
|---|
| 2026.03.11 | ₩64,600 | ₩65,300 | ₩62,800 | ₩62,800 | -2.79% | 7.9만 |
|---|
| 2026.03.10 | ₩67,900 | ₩67,900 | ₩64,400 | ₩64,500 | -5.01% | 6만 |
|---|
| 2026.03.09 | ₩63,500 | ₩65,600 | ₩62,100 | ₩65,100 | +2.52% | 5.3만 |
|---|
| 2026.03.06 | ₩63,500 | ₩66,600 | ₩63,100 | ₩66,000 | +3.94% | 7.5만 |
|---|
| 2026.03.05 | ₩63,500 | ₩67,700 | ₩63,000 | ₩64,500 | +1.57% | 12.9만 |
|---|
| 2026.03.04 | ₩67,900 | ₩67,900 | ₩60,900 | ₩60,900 | -10.31% | 15.6만 |
|---|
| 2026.03.03 | ₩71,800 | ₩71,900 | ₩67,600 | ₩67,900 | -5.43% | 8.4만 |
|---|
| 2026.02.27 | ₩71,000 | ₩72,900 | ₩70,700 | ₩72,600 | +2.25% | 6.1만 |
|---|
| 2026.02.26 | ₩74,600 | ₩74,600 | ₩72,100 | ₩72,400 | -2.95% | 8.2만 |
|---|
| 2026.02.25 | ₩74,400 | ₩74,500 | ₩73,200 | ₩73,500 | -1.21% | 3.1만 |
|---|
| 2026.02.24 | ₩74,600 | ₩75,000 | ₩73,800 | ₩74,100 | -0.67% | 4.1만 |
|---|
| 2026.02.23 | ₩75,700 | ₩76,400 | ₩74,700 | ₩75,300 | -0.53% | 6.7만 |
|---|
| 2026.02.20 | ₩76,200 | ₩77,200 | ₩75,100 | ₩75,500 | -0.92% | 4.2만 |
|---|
| 2026.02.19 | ₩76,900 | ₩77,200 | ₩74,000 | ₩76,600 | -0.39% | 11.2만 |
|---|
| 2026.02.13 | ₩78,800 | ₩78,800 | ₩75,500 | ₩75,700 | -3.93% | 15만 |
|---|
| 2026.02.12 | ₩75,400 | ₩80,000 | ₩74,600 | ₩80,000 | +6.10% | 13.7만 |
|---|
| 2026.02.11 | ₩77,000 | ₩77,100 | ₩74,700 | ₩75,600 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩73,100 | ₩77,200 | ₩72,700 | ₩76,500 | +4.65% | 16.4만 |
|---|
| 2026.02.09 | ₩71,700 | ₩73,200 | ₩70,000 | ₩72,700 | +1.39% | 12.2만 |
|---|
| 2026.02.06 | ₩71,100 | ₩74,600 | ₩70,500 | ₩71,600 | +0.70% | 17.3만 |
|---|
| 2026.02.05 | ₩67,800 | ₩74,500 | ₩66,900 | ₩70,900 | +4.57% | 27.9만 |
|---|
| 2026.02.04 | ₩68,900 | ₩70,300 | ₩68,100 | ₩69,000 | +0.15% | 7.2만 |
|---|
| 2026.02.03 | ₩70,600 | ₩70,600 | ₩68,000 | ₩69,300 | -1.84% | 11.2만 |
|---|
| 2026.02.02 | ₩72,300 | ₩72,400 | ₩68,000 | ₩68,000 | -5.95% | 10.8만 |
|---|
| 2026.01.30 | ₩74,800 | ₩76,500 | ₩73,400 | ₩74,800 | 0.00% | 14.3만 |
|---|
| 2026.01.29 | ₩72,400 | ₩74,800 | ₩70,200 | ₩73,900 | +2.07% | 16.9만 |
|---|
| 2026.01.28 | ₩70,900 | ₩71,200 | ₩69,500 | ₩71,200 | +0.42% | 15.6만 |
|---|
| 2026.01.27 | ₩68,900 | ₩71,500 | ₩68,200 | ₩68,700 | -0.29% | 18.3만 |
|---|
| 2026.01.26 | ₩65,000 | ₩68,600 | ₩65,000 | ₩68,300 | +5.08% | 24.4만 |
|---|
| 2026.01.23 | ₩64,300 | ₩65,200 | ₩63,500 | ₩65,100 | +1.24% | 8.8만 |
|---|
| 2026.01.22 | ₩63,100 | ₩64,400 | ₩62,600 | ₩64,300 | +1.90% | 8.3만 |
|---|
| 2026.01.21 | ₩61,800 | ₩63,400 | ₩61,300 | ₩63,400 | +2.59% | 8.2만 |
|---|
| 2026.01.20 | ₩62,100 | ₩63,300 | ₩61,800 | ₩62,800 | +1.13% | 6만 |
|---|
| 2026.01.19 | ₩62,300 | ₩62,700 | ₩61,600 | ₩61,800 | -0.80% | 5.2만 |
|---|
| 2026.01.16 | ₩63,500 | ₩63,700 | ₩62,300 | ₩62,500 | -1.57% | 8만 |
|---|
| 2026.01.15 | ₩63,000 | ₩63,900 | ₩62,600 | ₩63,300 | +0.48% | 6.2만 |
|---|
| 2026.01.14 | ₩61,900 | ₩63,100 | ₩61,100 | ₩63,100 | +1.94% | 9.9만 |
|---|
| 2026.01.13 | ₩62,500 | ₩63,100 | ₩61,500 | ₩62,200 | -0.48% | 6.3만 |
|---|
| 2026.01.12 | ₩61,800 | ₩63,500 | ₩61,200 | ₩62,500 | +1.13% | 5.5만 |
|---|
| 2026.01.09 | ₩62,200 | ₩62,400 | ₩61,300 | ₩61,600 | -0.96% | 4.4만 |
|---|
| 2026.01.08 | ₩61,600 | ₩62,200 | ₩61,300 | ₩62,000 | +0.65% | 4.4만 |
|---|
| 2026.01.07 | ₩62,000 | ₩62,100 | ₩60,700 | ₩62,000 | 0.00% | 7.3만 |
|---|
| 2026.01.06 | ₩64,000 | ₩64,400 | ₩61,600 | ₩61,900 | -3.28% | 9.6만 |
|---|
| 2026.01.05 | ₩67,300 | ₩67,500 | ₩63,400 | ₩63,700 | -5.35% | 8.5만 |
|---|
| 2026.01.02 | ₩65,700 | ₩66,900 | ₩65,000 | ₩66,700 | +1.52% | 7.4만 |
|---|
| 2025.12.30 | ₩62,800 | ₩65,100 | ₩62,600 | ₩64,600 | +2.87% | 5.4만 |
|---|
| 2025.12.29 | ₩62,700 | ₩63,200 | ₩61,200 | ₩62,800 | +0.16% | 2.1만 |
|---|
| 2025.12.26 | ₩65,100 | ₩65,100 | ₩62,900 | ₩63,100 | -3.07% | 3.7만 |
|---|
| 2025.12.24 | ₩64,300 | ₩64,800 | ₩64,100 | ₩64,300 | 0.00% | 2만 |
|---|
| 2025.12.23 | ₩64,500 | ₩65,600 | ₩64,000 | ₩64,800 | +0.47% | 3.7만 |
|---|
| 2025.12.22 | ₩63,800 | ₩66,100 | ₩61,000 | ₩64,600 | +1.25% | 6.1만 |
|---|
| 2025.12.19 | ₩60,800 | ₩64,100 | ₩60,800 | ₩63,700 | +4.77% | 6.7만 |
|---|
| 2025.12.18 | ₩62,600 | ₩62,600 | ₩60,400 | ₩60,600 | -3.19% | 4만 |
|---|
| 2025.12.17 | ₩60,900 | ₩62,800 | ₩60,900 | ₩62,600 | +2.79% | 3.1만 |
|---|
| 2025.12.16 | ₩61,100 | ₩62,200 | ₩60,800 | ₩61,600 | +0.82% | 5.5만 |
|---|
| 2025.12.15 | ₩61,500 | ₩62,000 | ₩60,800 | ₩61,600 | +0.16% | 3.1만 |
|---|
| 2025.12.12 | ₩61,800 | ₩62,300 | ₩61,300 | ₩61,600 | -0.32% | 2만 |
|---|
| 2025.12.11 | ₩61,700 | ₩62,000 | ₩61,000 | ₩61,400 | -0.49% | 5.7만 |
|---|
| 2025.12.10 | ₩60,700 | ₩61,800 | ₩60,500 | ₩61,700 | +1.65% | 3만 |
|---|
| 2025.12.09 | ₩60,800 | ₩60,900 | ₩60,400 | ₩60,500 | -0.49% | 3.4만 |
|---|
| 2025.12.08 | ₩61,500 | ₩61,500 | ₩60,300 | ₩60,900 | -0.98% | 7.1만 |
|---|
| 2025.12.05 | ₩62,900 | ₩62,900 | ₩61,400 | ₩62,300 | -0.95% | 3만 |
|---|
| 2025.12.04 | ₩64,000 | ₩64,200 | ₩61,800 | ₩62,000 | -3.13% | 6.1만 |
|---|
| 2025.12.03 | ₩65,500 | ₩65,600 | ₩63,700 | ₩63,800 | -2.60% | 5.5만 |
|---|
| 2025.12.02 | ₩65,300 | ₩65,400 | ₩64,200 | ₩65,100 | -0.31% | 3.4만 |
|---|
| 2025.12.01 | ₩63,700 | ₩65,400 | ₩63,700 | ₩64,200 | +0.78% | 3.5만 |
|---|
| 2025.11.28 | ₩63,200 | ₩64,400 | ₩63,200 | ₩63,500 | +0.47% | 2.8만 |
|---|
| 2025.11.27 | ₩63,800 | ₩64,000 | ₩62,200 | ₩63,100 | -1.10% | 2만 |
|---|
| 2025.11.26 | ₩63,600 | ₩64,400 | ₩63,300 | ₩63,500 | -0.16% | 2.7만 |
|---|
| 2025.11.25 | ₩64,400 | ₩64,900 | ₩63,000 | ₩63,300 | -1.71% | 2.8만 |
|---|
| 2025.11.24 | ₩65,300 | ₩65,500 | ₩63,800 | ₩63,800 | -2.30% | 2.5만 |
|---|
| 2025.11.21 | ₩64,400 | ₩65,100 | ₩63,800 | ₩64,500 | +0.16% | 3.1만 |
|---|
| 2025.11.20 | ₩64,200 | ₩65,900 | ₩64,200 | ₩65,500 | +2.02% | 4.5만 |
|---|
| 2025.11.19 | ₩64,800 | ₩65,100 | ₩63,400 | ₩63,900 | -1.39% | 5.2만 |
|---|
| 2025.11.18 | ₩65,200 | ₩66,400 | ₩64,300 | ₩64,500 | -1.07% | 4.2만 |
|---|
| 2025.11.17 | ₩65,300 | ₩66,200 | ₩65,000 | ₩65,800 | +0.77% | 2만 |
|---|
| 2025.11.14 | ₩66,900 | ₩66,900 | ₩65,100 | ₩65,200 | -2.54% | 3.2만 |
|---|
| 2025.11.13 | ₩65,800 | ₩67,400 | ₩65,700 | ₩67,400 | +2.43% | 3.5만 |
|---|
| 2025.11.12 | ₩64,600 | ₩66,500 | ₩64,600 | ₩66,400 | +2.79% | 3.7만 |
|---|
| 2025.11.11 | ₩65,500 | ₩66,400 | ₩64,000 | ₩64,600 | -1.37% | 6만 |
|---|
| 2025.11.10 | ₩64,700 | ₩66,300 | ₩64,000 | ₩66,300 | +2.47% | 3.4만 |
|---|
| 2025.11.07 | ₩65,400 | ₩65,400 | ₩63,000 | ₩63,600 | -2.75% | 5.8만 |
|---|
| 2025.11.06 | ₩66,300 | ₩67,000 | ₩63,600 | ₩64,800 | -2.26% | 7.7만 |
|---|
| 2025.11.05 | ₩67,200 | ₩67,300 | ₩64,400 | ₩66,200 | -1.49% | 5.6만 |
|---|
| 2025.11.04 | ₩68,100 | ₩68,400 | ₩67,100 | ₩67,100 | -1.47% | 6.3만 |
|---|
| 2025.11.03 | ₩72,400 | ₩72,500 | ₩68,100 | ₩68,100 | -5.94% | 10만 |
|---|
| 2025.10.31 | ₩70,000 | ₩71,300 | ₩69,900 | ₩70,200 | +0.29% | 4만 |
|---|
| 2025.10.30 | ₩71,300 | ₩71,400 | ₩69,100 | ₩69,500 | -2.52% | 4.7만 |
|---|
| 2025.10.29 | ₩70,800 | ₩70,900 | ₩69,500 | ₩70,500 | -0.42% | 3.7만 |
|---|
| 2025.10.28 | ₩70,400 | ₩71,300 | ₩69,500 | ₩69,500 | -1.28% | 4.8만 |
|---|
| 2025.10.27 | ₩68,200 | ₩70,800 | ₩68,000 | ₩69,800 | +2.35% | 11.6만 |
|---|
| 2025.10.24 | ₩68,600 | ₩68,600 | ₩67,200 | ₩67,800 | -1.17% | 2.8만 |
|---|
| 2025.10.23 | ₩68,500 | ₩69,400 | ₩68,100 | ₩68,200 | -0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩68,500 | ₩68,800 | ₩67,500 | ₩68,700 | +0.29% | 2.8만 |
|---|
| 2025.10.21 | ₩67,900 | ₩68,500 | ₩67,100 | ₩68,400 | +0.74% | 5.3만 |
|---|
| 2025.10.20 | ₩67,000 | ₩67,500 | ₩66,100 | ₩67,500 | +0.75% | 6.9만 |
|---|
| 2025.10.17 | ₩67,200 | ₩67,800 | ₩66,800 | ₩66,800 | -0.60% | 4.4만 |
|---|
| 2025.10.16 | ₩67,200 | ₩68,300 | ₩66,500 | ₩66,700 | -0.74% | 8.6만 |
|---|
| 2025.10.15 | ₩66,900 | ₩67,700 | ₩66,300 | ₩66,900 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩68,600 | ₩69,000 | ₩66,200 | ₩66,800 | -2.62% | 11.3만 |
|---|
| 2025.10.13 | ₩70,500 | ₩70,500 | ₩67,700 | ₩68,400 | -2.98% | 7.1만 |
|---|
| 2025.10.10 | ₩70,700 | ₩71,100 | ₩69,350 | ₩71,100 | +0.57% | 6.2만 |
|---|