시장 데이터를 불러오는 중
전체 종목
감성코퍼레이션 과거 주가
036620.KQ · KOSDAQ
주요 제품·사업: 의류, 의류디자인, 휴대폰 주변기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036620.KQ · KOSDAQ
주요 제품·사업: 의류, 의류디자인, 휴대폰 주변기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩3,720 | ₩3,855 | ₩3,695 | ₩3,750 | +0.81% | 53.2만 |
| 2026.09.28–2026.10.02 | ₩3,695 | ₩3,800 | ₩3,600 | ₩3,725 | +0.81% | 117.1만 |
| 2026.09.21–2026.09.23 | ₩3,715 | ₩3,790 | ₩3,635 | ₩3,715 | 0.00% | 40.8만 |
| 2026.09.14–2026.09.18 | ₩3,790 | ₩3,930 | ₩3,685 | ₩3,730 | -1.58% | 83.6만 |
| 2026.09.07–2026.09.11 | ₩3,730 | ₩4,000 | ₩3,685 | ₩3,825 | +2.55% | 113.2만 |
| 2026.08.31–2026.09.04 | ₩3,755 | ₩3,850 | ₩3,625 | ₩3,740 | -0.40% | 196.2만 |
| 2026.08.24–2026.08.28 | ₩3,830 | ₩3,990 | ₩3,695 | ₩3,790 | -1.04% | 154.1만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,250 |
| ₩4,250 |
| ₩3,700 |
| ₩3,815 |
| -10.24% |
| 192.8만 |
| 2026.08.10–2026.08.14 | ₩4,490 | ₩4,760 | ₩4,240 | ₩4,340 | -3.34% | 155.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,000 | ₩4,515 | ₩3,945 | ₩4,485 | +12.13% | 212.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,305 | ₩4,675 | ₩3,870 | ₩4,105 | -4.65% | 225.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,915 | ₩4,340 | ₩3,740 | ₩4,210 | +7.54% | 210.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,200 | ₩4,330 | ₩3,750 | ₩3,890 | -7.38% | 121.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,230 | ₩4,590 | ₩3,930 | ₩4,150 | -1.89% | 171.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,590 | ₩4,360 | ₩3,590 | ₩4,250 | +18.38% | 297.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,645 | ₩4,665 | ₩3,540 | ₩3,590 | -22.71% | 469.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,925 | ₩5,340 | ₩4,570 | ₩4,645 | -5.69% | 353.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,915 | ₩5,280 | ₩4,620 | ₩4,875 | -0.81% | 326만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,775 | ₩5,200 | ₩4,470 | ₩5,070 | +6.18% | 263.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,310 | ₩5,470 | ₩4,590 | ₩4,775 | -10.08% | 266.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,400 | ₩5,550 | ₩4,915 | ₩5,230 | -3.15% | 355.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,140 | ₩6,140 | ₩5,290 | ₩5,400 | -12.05% | 397.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,600 | ₩6,720 | ₩5,930 | ₩6,060 | -8.18% | 202.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,820 | ₩6,930 | ₩6,300 | ₩6,530 | -4.25% | 239.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,740 | ₩7,060 | ₩5,650 | ₩6,800 | +18.47% | 503.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,310 | ₩5,920 | ₩5,230 | ₩5,760 | +8.47% | 209.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,290 | ₩5,620 | ₩5,120 | ₩5,360 | +1.32% | 164.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩5,570 | ₩5,800 | ₩5,200 | ₩5,320 | -4.49% | 209.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,200 | ₩6,080 | ₩5,180 | ₩5,780 | +11.15% | 265.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,780 | ₩5,840 | ₩5,350 | ₩5,390 | -6.75% | 183.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,440 | ₩6,300 | ₩5,440 | ₩5,750 | +5.70% | 272.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,040 | ₩6,060 | ₩5,160 | ₩5,830 | -3.48% | 394.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,800 | ₩6,800 | ₩6,000 | ₩6,020 | -11.47% | 288만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,880 | ₩7,050 | ₩6,700 | ₩6,710 | -2.47% | 127.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,510 | ₩7,700 | ₩6,480 | ₩6,760 | +3.84% | 541.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,690 | ₩7,000 | ₩6,200 | ₩6,510 | -2.69% | 407.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,850 | ₩7,150 | ₩5,750 | ₩6,930 | +18.46% | 755.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,200 | ₩5,910 | ₩5,120 | ₩5,680 | +9.23% | 293.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,340 | ₩5,500 | ₩5,060 | ₩5,270 | -1.31% | 382.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,770 | ₩6,030 | ₩5,200 | ₩5,340 | -7.45% | 486.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,910 | ₩6,030 | ₩5,590 | ₩5,760 | -2.54% | 210.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,120 | ₩6,190 | ₩5,810 | ₩5,910 | -3.43% | 259.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,250 | ₩6,820 | ₩6,090 | ₩6,120 | -2.08% | 353만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,800 | ₩7,100 | ₩6,250 | ₩6,290 | -7.50% | 611.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,230 | ₩6,810 | ₩6,040 | ₩6,670 | +7.06% | 464.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,000 | ₩6,420 | ₩5,620 | ₩6,230 | +3.83% | 447.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,370 | ₩6,170 | ₩5,000 | ₩6,000 | +11.73% | 769.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,580 | ₩5,680 | ₩5,200 | ₩5,210 | -6.63% | 322.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,130 | ₩5,600 | ₩4,990 | ₩5,470 | +6.63% | 349.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,280 | ₩5,520 | ₩5,050 | ₩5,070 | -3.98% | 328.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,170 | ₩5,500 | ₩5,010 | ₩5,280 | +2.13% | 383.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,640 | ₩5,790 | ₩5,080 | ₩5,150 | -8.69% | 520.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,140 | ₩6,140 | ₩5,700 | ₩5,760 | -6.19% | 89.5만 |
|---|