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 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,855 | ₩3,855 | ₩3,740 | ₩3,750 | -2.72% | 13.3만 |
| 2026.10.07 | ₩3,765 | ₩3,855 | ₩3,750 | ₩3,835 | +1.86% | 19.7만 |
| 2026.10.06 | ₩3,720 | ₩3,770 | ₩3,695 | ₩3,765 | +1.21% | 20.2만 |
| 2026.10.02 | ₩3,760 | ₩3,780 | ₩3,690 | ₩3,725 | -0.93% | 15.6만 |
| 2026.10.01 | ₩3,730 | ₩3,765 | ₩3,600 | ₩3,760 | +0.80% | 27.7만 |
| 2026.09.30 | ₩3,715 | ₩3,800 | ₩3,690 | ₩3,715 | 0.00% | 15.7만 |
| 2026.09.29 | ₩3,675 | ₩3,710 | ₩3,620 | ₩3,695 | +0.54% | 14.4만 |
| 2026.09.28 | ₩3,695 | ₩3,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,625 |
| ₩3,670 |
| -0.68% |
| 43.8만 |
| 2026.09.23 | ₩3,660 | ₩3,735 | ₩3,635 | ₩3,715 | +1.50% | 14.2만 |
|---|
| 2026.09.22 | ₩3,760 | ₩3,790 | ₩3,655 | ₩3,655 | -2.79% | 15.9만 |
|---|
| 2026.09.21 | ₩3,715 | ₩3,780 | ₩3,695 | ₩3,750 | +0.94% | 10.7만 |
|---|
| 2026.09.18 | ₩3,770 | ₩3,830 | ₩3,695 | ₩3,730 | -1.06% | 12.5만 |
|---|
| 2026.09.17 | ₩3,775 | ₩3,775 | ₩3,715 | ₩3,735 | -1.06% | 8.1만 |
|---|
| 2026.09.16 | ₩3,725 | ₩3,770 | ₩3,685 | ₩3,735 | +0.27% | 19만 |
|---|
| 2026.09.15 | ₩3,875 | ₩3,900 | ₩3,740 | ₩3,750 | -3.23% | 22.6만 |
|---|
| 2026.09.14 | ₩3,790 | ₩3,930 | ₩3,755 | ₩3,875 | +2.24% | 21.5만 |
|---|
| 2026.09.11 | ₩3,770 | ₩3,915 | ₩3,770 | ₩3,825 | +1.46% | 20.1만 |
|---|
| 2026.09.10 | ₩3,755 | ₩3,850 | ₩3,725 | ₩3,850 | +2.53% | 21.7만 |
|---|
| 2026.09.09 | ₩3,800 | ₩3,850 | ₩3,780 | ₩3,780 | -0.53% | 18.5만 |
|---|
| 2026.09.08 | ₩3,860 | ₩3,900 | ₩3,810 | ₩3,815 | -1.17% | 31.3만 |
|---|
| 2026.09.07 | ₩3,730 | ₩4,000 | ₩3,685 | ₩3,920 | +5.09% | 21.6만 |
|---|
| 2026.09.04 | ₩3,780 | ₩3,805 | ₩3,675 | ₩3,740 | -1.06% | 42.3만 |
|---|
| 2026.09.03 | ₩3,780 | ₩3,850 | ₩3,670 | ₩3,765 | -0.40% | 27.9만 |
|---|
| 2026.09.02 | ₩3,695 | ₩3,805 | ₩3,655 | ₩3,755 | +1.62% | 32.5만 |
|---|
| 2026.09.01 | ₩3,735 | ₩3,800 | ₩3,625 | ₩3,775 | +1.07% | 53.8만 |
|---|
| 2026.08.31 | ₩3,755 | ₩3,810 | ₩3,670 | ₩3,775 | +0.53% | 39.8만 |
|---|
| 2026.08.28 | ₩3,780 | ₩3,825 | ₩3,695 | ₩3,790 | +0.26% | 62.9만 |
|---|
| 2026.08.27 | ₩3,885 | ₩3,915 | ₩3,735 | ₩3,810 | -1.93% | 28.7만 |
|---|
| 2026.08.26 | ₩3,960 | ₩3,990 | ₩3,870 | ₩3,895 | -1.64% | 21.3만 |
|---|
| 2026.08.25 | ₩3,810 | ₩3,965 | ₩3,715 | ₩3,955 | +3.81% | 29.1만 |
|---|
| 2026.08.24 | ₩3,830 | ₩3,945 | ₩3,805 | ₩3,845 | +0.39% | 12.1만 |
|---|
| 2026.08.21 | ₩3,845 | ₩3,910 | ₩3,775 | ₩3,815 | -0.78% | 41만 |
|---|
| 2026.08.20 | ₩3,910 | ₩3,995 | ₩3,880 | ₩3,930 | +0.51% | 26.2만 |
|---|
| 2026.08.19 | ₩3,880 | ₩3,950 | ₩3,700 | ₩3,875 | -0.13% | 41만 |
|---|
| 2026.08.18 | ₩4,250 | ₩4,250 | ₩3,870 | ₩3,910 | -8.00% | 84.5만 |
|---|
| 2026.08.14 | ₩4,420 | ₩4,585 | ₩4,240 | ₩4,340 | -1.81% | 48.2만 |
|---|
| 2026.08.13 | ₩4,565 | ₩4,595 | ₩4,400 | ₩4,445 | -2.63% | 18.5만 |
|---|
| 2026.08.12 | ₩4,640 | ₩4,685 | ₩4,530 | ₩4,565 | -1.62% | 24만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,760 | ₩4,590 | ₩4,685 | +1.85% | 28.4만 |
|---|
| 2026.08.10 | ₩4,490 | ₩4,715 | ₩4,405 | ₩4,690 | +4.45% | 36.2만 |
|---|
| 2026.08.07 | ₩4,360 | ₩4,485 | ₩4,310 | ₩4,485 | +2.87% | 33.1만 |
|---|
| 2026.08.06 | ₩4,180 | ₩4,480 | ₩4,145 | ₩4,400 | +5.26% | 47.9만 |
|---|
| 2026.08.05 | ₩4,310 | ₩4,515 | ₩4,180 | ₩4,185 | -2.90% | 43.5만 |
|---|
| 2026.08.04 | ₩4,290 | ₩4,450 | ₩4,155 | ₩4,335 | +1.05% | 51.9만 |
|---|
| 2026.08.03 | ₩4,000 | ₩4,340 | ₩3,945 | ₩4,205 | +5.13% | 36.1만 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,200 | ₩3,955 | ₩4,105 | +2.11% | 28.1만 |
|---|
| 2026.07.30 | ₩3,890 | ₩4,210 | ₩3,890 | ₩3,965 | +1.93% | 37.5만 |
|---|
| 2026.07.29 | ₩4,220 | ₩4,255 | ₩3,870 | ₩3,965 | -6.04% | 65.8만 |
|---|
| 2026.07.28 | ₩4,425 | ₩4,425 | ₩4,075 | ₩4,150 | -6.21% | 33.9만 |
|---|
| 2026.07.27 | ₩4,305 | ₩4,675 | ₩4,250 | ₩4,470 | +3.83% | 60.3만 |
|---|
| 2026.07.24 | ₩4,130 | ₩4,300 | ₩4,060 | ₩4,210 | +1.94% | 31.2만 |
|---|
| 2026.07.23 | ₩3,755 | ₩4,340 | ₩3,755 | ₩4,295 | +14.38% | 53.2만 |
|---|
| 2026.07.22 | ₩3,855 | ₩3,900 | ₩3,740 | ₩3,745 | -2.85% | 44.9만 |
|---|
| 2026.07.21 | ₩3,855 | ₩3,920 | ₩3,745 | ₩3,835 | -0.52% | 36.9만 |
|---|
| 2026.07.20 | ₩3,915 | ₩4,065 | ₩3,740 | ₩3,885 | -0.77% | 44.2만 |
|---|
| 2026.07.16 | ₩3,930 | ₩3,950 | ₩3,800 | ₩3,890 | -1.02% | 23.1만 |
|---|
| 2026.07.15 | ₩3,890 | ₩4,055 | ₩3,875 | ₩3,920 | +0.77% | 25.4만 |
|---|
| 2026.07.14 | ₩4,010 | ₩4,030 | ₩3,750 | ₩3,925 | -2.12% | 51.8만 |
|---|
| 2026.07.13 | ₩4,200 | ₩4,330 | ₩3,975 | ₩4,015 | -4.40% | 21.4만 |
|---|
| 2026.07.10 | ₩4,095 | ₩4,255 | ₩4,055 | ₩4,150 | +1.34% | 25.5만 |
|---|
| 2026.07.09 | ₩4,170 | ₩4,215 | ₩3,930 | ₩4,050 | -2.88% | 30.5만 |
|---|
| 2026.07.08 | ₩4,210 | ₩4,410 | ₩4,100 | ₩4,135 | -1.78% | 27.7만 |
|---|
| 2026.07.07 | ₩4,200 | ₩4,590 | ₩4,165 | ₩4,275 | +1.79% | 57.4만 |
|---|
| 2026.07.06 | ₩4,230 | ₩4,390 | ₩4,120 | ₩4,200 | -0.71% | 30.8만 |
|---|
| 2026.07.03 | ₩4,250 | ₩4,350 | ₩3,925 | ₩4,250 | 0.00% | 71.4만 |
|---|
| 2026.07.02 | ₩4,060 | ₩4,360 | ₩4,030 | ₩4,200 | +3.45% | 47만 |
|---|
| 2026.07.01 | ₩4,125 | ₩4,300 | ₩4,030 | ₩4,150 | +0.61% | 30.9만 |
|---|
| 2026.06.30 | ₩3,960 | ₩4,190 | ₩3,920 | ₩4,075 | +2.90% | 44.6만 |
|---|
| 2026.06.29 | ₩3,590 | ₩3,990 | ₩3,590 | ₩3,960 | +10.31% | 103.9만 |
|---|
| 2026.06.26 | ₩3,760 | ₩3,830 | ₩3,540 | ₩3,590 | -4.52% | 123.4만 |
|---|
| 2026.06.25 | ₩4,095 | ₩4,155 | ₩3,725 | ₩3,760 | -8.18% | 138.8만 |
|---|
| 2026.06.24 | ₩4,220 | ₩4,335 | ₩4,105 | ₩4,155 | -1.54% | 49.4만 |
|---|
| 2026.06.23 | ₩4,330 | ₩4,380 | ₩3,965 | ₩4,220 | -2.54% | 98.2만 |
|---|
| 2026.06.22 | ₩4,645 | ₩4,665 | ₩4,310 | ₩4,375 | -5.81% | 59.7만 |
|---|
| 2026.06.19 | ₩4,980 | ₩5,120 | ₩4,570 | ₩4,645 | -6.73% | 98.4만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,260 | ₩4,965 | ₩4,995 | -4.49% | 91.7만 |
|---|
| 2026.06.17 | ₩4,905 | ₩5,340 | ₩4,850 | ₩5,230 | +6.63% | 76.2만 |
|---|
| 2026.06.16 | ₩4,990 | ₩5,030 | ₩4,845 | ₩4,870 | -2.40% | 39.1만 |
|---|
| 2026.06.15 | ₩4,925 | ₩5,050 | ₩4,830 | ₩5,010 | +1.73% | 48.4만 |
|---|
| 2026.06.12 | ₩5,080 | ₩5,110 | ₩4,830 | ₩4,875 | -4.04% | 76.4만 |
|---|
| 2026.06.11 | ₩4,970 | ₩5,180 | ₩4,905 | ₩5,030 | +1.21% | 75.9만 |
|---|
| 2026.06.10 | ₩5,020 | ₩5,250 | ₩4,970 | ₩5,050 | +0.60% | 39.9만 |
|---|
| 2026.06.09 | ₩4,775 | ₩5,280 | ₩4,765 | ₩5,080 | +6.39% | 71.6만 |
|---|
| 2026.06.08 | ₩4,915 | ₩5,000 | ₩4,620 | ₩4,735 | -3.66% | 62.3만 |
|---|
| 2026.06.05 | ₩4,990 | ₩5,200 | ₩4,810 | ₩5,070 | +1.60% | 97만 |
|---|
| 2026.06.04 | ₩4,625 | ₩4,925 | ₩4,470 | ₩4,880 | +5.51% | 55.6만 |
|---|
| 2026.06.02 | ₩4,735 | ₩4,745 | ₩4,535 | ₩4,640 | -2.01% | 62.7만 |
|---|
| 2026.06.01 | ₩4,775 | ₩4,870 | ₩4,635 | ₩4,705 | -1.47% | 47.8만 |
|---|
| 2026.05.29 | ₩4,950 | ₩5,030 | ₩4,590 | ₩4,775 | -3.54% | 87.7만 |
|---|
| 2026.05.28 | ₩4,970 | ₩5,030 | ₩4,755 | ₩4,920 | -1.01% | 38.2만 |
|---|
| 2026.05.27 | ₩5,080 | ₩5,080 | ₩4,945 | ₩4,950 | -2.56% | 92.7만 |
|---|
| 2026.05.26 | ₩5,310 | ₩5,470 | ₩5,060 | ₩5,100 | -3.95% | 47.7만 |
|---|
| 2026.05.22 | ₩5,070 | ₩5,400 | ₩5,020 | ₩5,230 | +3.16% | 83.7만 |
|---|
| 2026.05.21 | ₩5,170 | ₩5,330 | ₩4,915 | ₩5,000 | -3.29% | 105.6만 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,330 | ₩5,070 | ₩5,150 | -3.38% | 62.2만 |
|---|
| 2026.05.19 | ₩5,400 | ₩5,550 | ₩5,120 | ₩5,240 | -2.96% | 53.1만 |
|---|
| 2026.05.18 | ₩5,400 | ₩5,420 | ₩5,140 | ₩5,320 | -1.48% | 51만 |
|---|
| 2026.05.15 | ₩5,670 | ₩5,720 | ₩5,290 | ₩5,400 | -4.76% | 91.5만 |
|---|
| 2026.05.14 | ₩5,820 | ₩5,820 | ₩5,420 | ₩5,560 | -4.47% | 60.3만 |
|---|
| 2026.05.13 | ₩5,770 | ₩5,900 | ₩5,490 | ₩5,630 | -2.43% | 66.3만 |
|---|
| 2026.05.12 | ₩5,880 | ₩5,990 | ₩5,680 | ₩5,710 | -2.89% | 49.9만 |
|---|
| 2026.05.11 | ₩6,140 | ₩6,140 | ₩5,540 | ₩5,830 | -5.05% | 129.5만 |
|---|
| 2026.05.08 | ₩6,130 | ₩6,210 | ₩5,930 | ₩6,060 | -1.14% | 44.3만 |
|---|
| 2026.05.07 | ₩6,180 | ₩6,380 | ₩6,010 | ₩6,180 | 0.00% | 81.3만 |
|---|
| 2026.05.06 | ₩6,540 | ₩6,540 | ₩6,180 | ₩6,240 | -4.59% | 39.5만 |
|---|
| 2026.05.04 | ₩6,600 | ₩6,720 | ₩6,380 | ₩6,480 | -1.82% | 37.1만 |
|---|
| 2026.04.30 | ₩6,670 | ₩6,770 | ₩6,490 | ₩6,530 | -2.10% | 37.9만 |
|---|
| 2026.04.29 | ₩6,490 | ₩6,890 | ₩6,450 | ₩6,760 | +4.16% | 49.3만 |
|---|
| 2026.04.28 | ₩6,510 | ₩6,680 | ₩6,300 | ₩6,550 | +0.61% | 73.5만 |
|---|
| 2026.04.27 | ₩6,820 | ₩6,930 | ₩6,460 | ₩6,540 | -4.11% | 78.7만 |
|---|
| 2026.04.24 | ₩6,480 | ₩7,060 | ₩6,400 | ₩6,800 | +4.94% | 215.2만 |
|---|
| 2026.04.23 | ₩6,350 | ₩6,470 | ₩6,050 | ₩6,380 | +0.47% | 82.5만 |
|---|
| 2026.04.22 | ₩5,990 | ₩6,290 | ₩5,840 | ₩6,190 | +3.34% | 114.5만 |
|---|
| 2026.04.21 | ₩5,750 | ₩5,990 | ₩5,650 | ₩5,800 | +0.87% | 65.1만 |
|---|
| 2026.04.20 | ₩5,740 | ₩5,870 | ₩5,680 | ₩5,680 | -1.05% | 26.5만 |
|---|
| 2026.04.17 | ₩5,560 | ₩5,920 | ₩5,560 | ₩5,760 | +3.60% | 67.3만 |
|---|
| 2026.04.16 | ₩5,350 | ₩5,670 | ₩5,350 | ₩5,550 | +3.74% | 48만 |
|---|
| 2026.04.15 | ₩5,440 | ₩5,500 | ₩5,310 | ₩5,360 | -1.47% | 43만 |
|---|
| 2026.04.14 | ₩5,460 | ₩5,570 | ₩5,380 | ₩5,390 | -1.28% | 25.1만 |
|---|
| 2026.04.13 | ₩5,310 | ₩5,490 | ₩5,230 | ₩5,360 | +0.94% | 25.9만 |
|---|
| 2026.04.10 | ₩5,410 | ₩5,410 | ₩5,300 | ₩5,360 | -0.92% | 39.3만 |
|---|
| 2026.04.09 | ₩5,380 | ₩5,480 | ₩5,290 | ₩5,370 | -0.19% | 26.1만 |
|---|
| 2026.04.08 | ₩5,610 | ₩5,620 | ₩5,230 | ₩5,540 | -1.25% | 53.7만 |
|---|
| 2026.04.07 | ₩5,250 | ₩5,370 | ₩5,120 | ₩5,170 | -1.52% | 15.9만 |
|---|
| 2026.04.06 | ₩5,290 | ₩5,320 | ₩5,170 | ₩5,180 | -2.08% | 29.8만 |
|---|
| 2026.04.03 | ₩5,460 | ₩5,570 | ₩5,260 | ₩5,320 | -2.56% | 32.5만 |
|---|
| 2026.04.02 | ₩5,510 | ₩5,800 | ₩5,370 | ₩5,460 | -0.91% | 41.4만 |
|---|
| 2026.04.01 | ₩5,480 | ₩5,580 | ₩5,280 | ₩5,540 | +1.09% | 38.8만 |
|---|
| 2026.03.31 | ₩5,350 | ₩5,490 | ₩5,200 | ₩5,270 | -1.50% | 42.9만 |
|---|
| 2026.03.30 | ₩5,570 | ₩5,620 | ₩5,280 | ₩5,310 | -4.67% | 54.3만 |
|---|
| 2026.03.27 | ₩5,610 | ₩5,960 | ₩5,610 | ₩5,780 | +3.03% | 43.2만 |
|---|
| 2026.03.26 | ₩5,830 | ₩6,000 | ₩5,660 | ₩5,830 | 0.00% | 51.4만 |
|---|
| 2026.03.25 | ₩5,300 | ₩6,080 | ₩5,270 | ₩5,950 | +12.26% | 87.3만 |
|---|
| 2026.03.24 | ₩5,300 | ₩5,390 | ₩5,190 | ₩5,320 | +0.38% | 34.6만 |
|---|
| 2026.03.23 | ₩5,200 | ₩5,380 | ₩5,180 | ₩5,210 | +0.19% | 48.9만 |
|---|
| 2026.03.20 | ₩5,490 | ₩5,750 | ₩5,350 | ₩5,390 | -1.82% | 46.8만 |
|---|
| 2026.03.19 | ₩5,510 | ₩5,580 | ₩5,370 | ₩5,480 | -0.54% | 60.5만 |
|---|
| 2026.03.18 | ₩5,800 | ₩5,800 | ₩5,530 | ₩5,600 | -3.45% | 31.5만 |
|---|
| 2026.03.17 | ₩5,760 | ₩5,830 | ₩5,630 | ₩5,640 | -2.08% | 24.4만 |
|---|
| 2026.03.16 | ₩5,780 | ₩5,840 | ₩5,640 | ₩5,690 | -1.56% | 20.6만 |
|---|
| 2026.03.13 | ₩5,800 | ₩5,910 | ₩5,690 | ₩5,750 | -0.86% | 40만 |
|---|
| 2026.03.12 | ₩5,840 | ₩6,300 | ₩5,820 | ₩5,930 | +1.54% | 47.1만 |
|---|
| 2026.03.11 | ₩5,690 | ₩6,120 | ₩5,690 | ₩5,890 | +3.51% | 86만 |
|---|
| 2026.03.10 | ₩6,000 | ₩6,000 | ₩5,650 | ₩5,660 | -5.67% | 50.4만 |
|---|
| 2026.03.09 | ₩5,440 | ₩5,730 | ₩5,440 | ₩5,690 | +4.60% | 49.3만 |
|---|
| 2026.03.06 | ₩5,370 | ₩5,950 | ₩5,340 | ₩5,830 | +8.57% | 80.5만 |
|---|
| 2026.03.05 | ₩5,430 | ₩5,720 | ₩5,260 | ₩5,530 | +1.84% | 144.4만 |
|---|
| 2026.03.04 | ₩5,790 | ₩5,790 | ₩5,160 | ₩5,160 | -10.88% | 90만 |
|---|
| 2026.03.03 | ₩6,040 | ₩6,060 | ₩5,500 | ₩5,630 | -6.79% | 79.2만 |
|---|
| 2026.02.27 | ₩6,190 | ₩6,270 | ₩6,000 | ₩6,020 | -2.75% | 98.8만 |
|---|
| 2026.02.26 | ₩6,570 | ₩6,570 | ₩6,230 | ₩6,280 | -4.41% | 47.6만 |
|---|
| 2026.02.25 | ₩6,630 | ₩6,630 | ₩6,410 | ₩6,430 | -3.02% | 39.4만 |
|---|
| 2026.02.24 | ₩6,450 | ₩6,620 | ₩6,270 | ₩6,580 | +2.02% | 73만 |
|---|
| 2026.02.23 | ₩6,800 | ₩6,800 | ₩6,580 | ₩6,580 | -3.24% | 29.2만 |
|---|
| 2026.02.20 | ₩6,900 | ₩6,990 | ₩6,700 | ₩6,710 | -2.75% | 63.1만 |
|---|
| 2026.02.19 | ₩6,880 | ₩7,050 | ₩6,750 | ₩6,930 | +0.73% | 64.2만 |
|---|
| 2026.02.13 | ₩7,000 | ₩7,150 | ₩6,710 | ₩6,760 | -3.43% | 56.5만 |
|---|
| 2026.02.12 | ₩6,930 | ₩7,210 | ₩6,680 | ₩7,120 | +2.74% | 67.3만 |
|---|
| 2026.02.11 | ₩7,380 | ₩7,440 | ₩6,860 | ₩6,880 | -6.78% | 106.3만 |
|---|
| 2026.02.10 | ₩6,650 | ₩7,700 | ₩6,610 | ₩7,370 | +10.83% | 243.5만 |
|---|
| 2026.02.09 | ₩6,510 | ₩6,680 | ₩6,480 | ₩6,660 | +2.30% | 67.5만 |
|---|
| 2026.02.06 | ₩6,370 | ₩6,670 | ₩6,200 | ₩6,510 | +2.20% | 69.6만 |
|---|
| 2026.02.05 | ₩6,360 | ₩6,950 | ₩6,350 | ₩6,510 | +2.36% | 78.8만 |
|---|
| 2026.02.04 | ₩6,640 | ₩6,650 | ₩6,520 | ₩6,620 | -0.30% | 54.1만 |
|---|
| 2026.02.03 | ₩6,990 | ₩7,000 | ₩6,440 | ₩6,710 | -4.01% | 88.8만 |
|---|
| 2026.02.02 | ₩6,690 | ₩6,960 | ₩6,490 | ₩6,760 | +1.05% | 116.1만 |
|---|
| 2026.01.30 | ₩6,590 | ₩7,150 | ₩6,500 | ₩6,930 | +5.16% | 207.2만 |
|---|
| 2026.01.29 | ₩6,560 | ₩6,660 | ₩6,330 | ₩6,590 | +0.46% | 136.8만 |
|---|
| 2026.01.28 | ₩6,230 | ₩6,580 | ₩6,110 | ₩6,500 | +4.33% | 143.3만 |
|---|
| 2026.01.27 | ₩5,980 | ₩6,290 | ₩5,870 | ₩6,090 | +1.84% | 116.2만 |
|---|
| 2026.01.26 | ₩5,850 | ₩6,090 | ₩5,750 | ₩6,050 | +3.42% | 152.4만 |
|---|
| 2026.01.23 | ₩5,550 | ₩5,800 | ₩5,460 | ₩5,680 | +2.34% | 71.3만 |
|---|
| 2026.01.22 | ₩5,460 | ₩5,910 | ₩5,400 | ₩5,570 | +2.01% | 82.7만 |
|---|
| 2026.01.21 | ₩5,290 | ₩5,380 | ₩5,170 | ₩5,290 | 0.00% | 54.3만 |
|---|
| 2026.01.20 | ₩5,250 | ₩5,490 | ₩5,210 | ₩5,260 | +0.19% | 47.7만 |
|---|
| 2026.01.19 | ₩5,200 | ₩5,350 | ₩5,120 | ₩5,210 | +0.19% | 37.4만 |
|---|
| 2026.01.16 | ₩5,140 | ₩5,390 | ₩5,090 | ₩5,270 | +2.53% | 71.4만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,240 | ₩5,060 | ₩5,160 | -0.58% | 102.2만 |
|---|
| 2026.01.14 | ₩5,290 | ₩5,500 | ₩5,190 | ₩5,220 | -1.32% | 83.3만 |
|---|
| 2026.01.13 | ₩5,330 | ₩5,360 | ₩5,230 | ₩5,330 | 0.00% | 70.8만 |
|---|
| 2026.01.12 | ₩5,340 | ₩5,450 | ₩5,290 | ₩5,390 | +0.94% | 54.5만 |
|---|
| 2026.01.09 | ₩5,380 | ₩5,420 | ₩5,200 | ₩5,340 | -0.74% | 89.3만 |
|---|
| 2026.01.08 | ₩5,440 | ₩5,560 | ₩5,290 | ₩5,360 | -1.47% | 132.6만 |
|---|
| 2026.01.07 | ₩5,610 | ₩5,650 | ₩5,410 | ₩5,520 | -1.60% | 89.8만 |
|---|
| 2026.01.06 | ₩5,690 | ₩5,730 | ₩5,500 | ₩5,600 | -1.58% | 98만 |
|---|
| 2026.01.05 | ₩5,770 | ₩6,030 | ₩5,690 | ₩5,690 | -1.39% | 76.4만 |
|---|
| 2026.01.02 | ₩5,850 | ₩5,860 | ₩5,590 | ₩5,760 | -1.54% | 64.2만 |
|---|
| 2025.12.30 | ₩5,800 | ₩5,880 | ₩5,600 | ₩5,770 | -0.52% | 86.6만 |
|---|
| 2025.12.29 | ₩5,910 | ₩6,030 | ₩5,630 | ₩5,850 | -1.02% | 59.3만 |
|---|
| 2025.12.26 | ₩6,050 | ₩6,050 | ₩5,810 | ₩5,910 | -2.31% | 100.7만 |
|---|
| 2025.12.24 | ₩6,060 | ₩6,100 | ₩5,940 | ₩6,050 | -0.17% | 56만 |
|---|
| 2025.12.23 | ₩6,060 | ₩6,180 | ₩5,970 | ₩6,100 | +0.66% | 47.1만 |
|---|
| 2025.12.22 | ₩6,120 | ₩6,190 | ₩5,930 | ₩6,090 | -0.49% | 55.4만 |
|---|
| 2025.12.19 | ₩6,300 | ₩6,500 | ₩6,090 | ₩6,120 | -2.86% | 71.5만 |
|---|
| 2025.12.18 | ₩6,380 | ₩6,440 | ₩6,110 | ₩6,280 | -1.57% | 54.5만 |
|---|
| 2025.12.17 | ₩6,420 | ₩6,500 | ₩6,240 | ₩6,310 | -1.71% | 27.2만 |
|---|
| 2025.12.16 | ₩6,610 | ₩6,680 | ₩6,440 | ₩6,460 | -2.27% | 48.7만 |
|---|
| 2025.12.15 | ₩6,250 | ₩6,820 | ₩6,160 | ₩6,750 | +8.00% | 151만 |
|---|
| 2025.12.12 | ₩6,570 | ₩6,570 | ₩6,250 | ₩6,290 | -4.26% | 90.2만 |
|---|
| 2025.12.11 | ₩6,700 | ₩6,900 | ₩6,380 | ₩6,430 | -4.03% | 293.8만 |
|---|
| 2025.12.10 | ₩6,690 | ₩6,760 | ₩6,610 | ₩6,700 | +0.15% | 37.9만 |
|---|
| 2025.12.09 | ₩6,720 | ₩6,930 | ₩6,600 | ₩6,690 | -0.45% | 57만 |
|---|
| 2025.12.08 | ₩6,800 | ₩7,100 | ₩6,670 | ₩6,720 | -1.18% | 132.8만 |
|---|
| 2025.12.05 | ₩6,600 | ₩6,780 | ₩6,530 | ₩6,670 | +1.06% | 46.5만 |
|---|
| 2025.12.04 | ₩6,550 | ₩6,810 | ₩6,480 | ₩6,660 | +1.68% | 126.8만 |
|---|
| 2025.12.03 | ₩6,490 | ₩6,590 | ₩6,340 | ₩6,560 | +1.08% | 87만 |
|---|
| 2025.12.02 | ₩6,180 | ₩6,470 | ₩6,150 | ₩6,430 | +4.05% | 111.4만 |
|---|
| 2025.12.01 | ₩6,230 | ₩6,360 | ₩6,040 | ₩6,180 | -0.80% | 92.8만 |
|---|
| 2025.11.28 | ₩6,060 | ₩6,420 | ₩5,970 | ₩6,230 | +2.81% | 145.9만 |
|---|
| 2025.11.27 | ₩5,790 | ₩6,130 | ₩5,700 | ₩6,060 | +4.66% | 108.7만 |
|---|
| 2025.11.26 | ₩5,770 | ₩5,850 | ₩5,620 | ₩5,710 | -1.04% | 36.9만 |
|---|
| 2025.11.25 | ₩5,920 | ₩6,050 | ₩5,670 | ₩5,720 | -3.38% | 45.7만 |
|---|
| 2025.11.24 | ₩6,000 | ₩6,160 | ₩5,830 | ₩5,900 | -1.67% | 110.3만 |
|---|
| 2025.11.21 | ₩6,000 | ₩6,170 | ₩5,890 | ₩6,000 | 0.00% | 131.9만 |
|---|
| 2025.11.20 | ₩5,770 | ₩6,150 | ₩5,700 | ₩6,110 | +5.89% | 297.5만 |
|---|
| 2025.11.19 | ₩5,320 | ₩5,670 | ₩5,280 | ₩5,600 | +5.26% | 158.7만 |
|---|
| 2025.11.18 | ₩5,080 | ₩5,430 | ₩5,000 | ₩5,310 | +4.53% | 134.8만 |
|---|
| 2025.11.17 | ₩5,370 | ₩5,370 | ₩5,020 | ₩5,160 | -3.91% | 46.5만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,650 | ₩5,200 | ₩5,210 | -1.14% | 111.1만 |
|---|
| 2025.11.13 | ₩5,600 | ₩5,680 | ₩5,290 | ₩5,310 | -5.18% | 63.6만 |
|---|
| 2025.11.12 | ₩5,300 | ₩5,550 | ₩5,250 | ₩5,530 | +4.34% | 47.6만 |
|---|
| 2025.11.11 | ₩5,400 | ₩5,420 | ₩5,230 | ₩5,300 | -1.85% | 41.7만 |
|---|
| 2025.11.10 | ₩5,580 | ₩5,600 | ₩5,330 | ₩5,380 | -3.58% | 58.8만 |
|---|
| 2025.11.07 | ₩5,500 | ₩5,530 | ₩5,360 | ₩5,470 | -0.55% | 58.3만 |
|---|
| 2025.11.06 | ₩5,190 | ₩5,600 | ₩5,190 | ₩5,510 | +6.17% | 116.6만 |
|---|
| 2025.11.05 | ₩5,210 | ₩5,220 | ₩4,990 | ₩5,160 | -0.96% | 45.2만 |
|---|
| 2025.11.04 | ₩5,280 | ₩5,290 | ₩5,090 | ₩5,210 | -1.33% | 46.9만 |
|---|
| 2025.11.03 | ₩5,130 | ₩5,320 | ₩5,100 | ₩5,280 | +2.92% | 82.7만 |
|---|
| 2025.10.31 | ₩5,260 | ₩5,280 | ₩5,050 | ₩5,070 | -3.61% | 78.5만 |
|---|
| 2025.10.30 | ₩5,210 | ₩5,400 | ₩5,150 | ₩5,260 | +0.96% | 44.4만 |
|---|
| 2025.10.29 | ₩5,340 | ₩5,340 | ₩5,120 | ₩5,180 | -3.00% | 73.5만 |
|---|
| 2025.10.28 | ₩5,480 | ₩5,480 | ₩5,250 | ₩5,350 | -2.37% | 42만 |
|---|
| 2025.10.27 | ₩5,280 | ₩5,520 | ₩5,190 | ₩5,440 | +3.03% | 90.3만 |
|---|
| 2025.10.24 | ₩5,310 | ₩5,400 | ₩5,250 | ₩5,280 | -0.56% | 73.2만 |
|---|
| 2025.10.23 | ₩5,320 | ₩5,500 | ₩5,210 | ₩5,310 | -0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩5,090 | ₩5,340 | ₩5,090 | ₩5,320 | +4.52% | 62.1만 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,200 | ₩5,040 | ₩5,100 | +0.20% | 79.7만 |
|---|
| 2025.10.20 | ₩5,170 | ₩5,200 | ₩5,010 | ₩5,090 | -1.55% | 119.4만 |
|---|
| 2025.10.17 | ₩5,280 | ₩5,380 | ₩5,080 | ₩5,150 | -2.46% | 149.1만 |
|---|
| 2025.10.16 | ₩5,750 | ₩5,770 | ₩5,180 | ₩5,270 | -8.35% | 186.1만 |
|---|
| 2025.10.15 | ₩5,510 | ₩5,780 | ₩5,510 | ₩5,750 | +4.36% | 61.3만 |
|---|
| 2025.10.14 | ₩5,640 | ₩5,660 | ₩5,500 | ₩5,510 | -2.30% | 61.4만 |
|---|
| 2025.10.13 | ₩5,640 | ₩5,790 | ₩5,580 | ₩5,610 | -0.53% | 62.3만 |
|---|
| 2025.10.10 | ₩6,140 | ₩6,140 | ₩5,700 | ₩5,760 | -6.19% | 89.5만 |
|---|