시장 데이터를 불러오는 중
전체 종목
코스리거글로벌 과거 주가
043710.KQ · KOSDAQ
주요 제품·사업: 의약품 도매 및 화장품 도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043710.KQ · KOSDAQ
주요 제품·사업: 의약품 도매 및 화장품 도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,015 | ₩3,200 | ₩3,005 | ₩3,035 | +0.66% | 7.8천 |
| 2026.10.07 | ₩3,035 | ₩3,145 | ₩2,990 | ₩3,070 | +1.15% | 4.6천 |
| 2026.10.06 | ₩3,105 | ₩3,105 | ₩2,990 | ₩3,020 | -2.74% | 3.4천 |
| 2026.10.02 | ₩2,990 | ₩3,100 | ₩2,990 | ₩3,065 | +2.51% | 1.3천 |
| 2026.10.01 | ₩3,155 | ₩3,190 | ₩2,990 | ₩2,990 | -5.23% | 6.8천 |
| 2026.09.30 | ₩2,980 | ₩3,085 | ₩2,965 | ₩3,065 | +2.85% | 5.7천 |
| 2026.09.29 | ₩2,965 | ₩3,260 | ₩2,960 | ₩2,975 | +0.34% | 8.2천 |
| 2026.09.28 | ₩3,095 | ₩3,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,925 |
| ₩2,980 |
| -3.72% |
| 8.6천 |
| 2026.09.23 | ₩3,250 | ₩3,910 | ₩3,000 | ₩3,015 | -7.23% | 16.3만 |
|---|
| 2026.09.22 | ₩3,015 | ₩3,310 | ₩2,995 | ₩3,010 | -0.17% | 4.2천 |
|---|
| 2026.09.21 | ₩3,345 | ₩3,345 | ₩3,040 | ₩3,065 | -8.37% | 3.4천 |
|---|
| 2026.09.18 | ₩3,155 | ₩3,230 | ₩3,090 | ₩3,110 | -1.43% | 1.1천 |
|---|
| 2026.09.17 | ₩3,235 | ₩3,320 | ₩3,080 | ₩3,155 | -2.47% | 4.7천 |
|---|
| 2026.09.16 | ₩3,130 | ₩3,175 | ₩3,000 | ₩3,150 | +0.64% | 4.6천 |
|---|
| 2026.09.15 | ₩3,110 | ₩3,120 | ₩3,030 | ₩3,060 | -1.61% | 3.2천 |
|---|
| 2026.09.14 | ₩3,165 | ₩3,235 | ₩3,055 | ₩3,135 | -0.95% | 7.7천 |
|---|
| 2026.09.11 | ₩3,325 | ₩3,335 | ₩3,095 | ₩3,165 | -4.81% | 1.1천 |
|---|
| 2026.09.10 | ₩3,040 | ₩3,235 | ₩3,020 | ₩3,225 | +6.09% | 1.6천 |
|---|
| 2026.09.09 | ₩3,185 | ₩3,185 | ₩2,895 | ₩3,070 | -3.61% | 9.2천 |
|---|
| 2026.09.08 | ₩3,155 | ₩3,155 | ₩3,065 | ₩3,135 | -0.63% | 4.2천 |
|---|
| 2026.09.07 | ₩3,245 | ₩3,245 | ₩3,070 | ₩3,185 | -1.85% | 2.1천 |
|---|
| 2026.09.04 | ₩3,020 | ₩3,310 | ₩3,020 | ₩3,245 | +7.45% | 4.9천 |
|---|
| 2026.09.03 | ₩3,225 | ₩3,245 | ₩3,070 | ₩3,070 | -4.81% | 638 |
|---|
| 2026.09.02 | ₩3,330 | ₩3,330 | ₩3,060 | ₩3,260 | -2.10% | 2.9천 |
|---|
| 2026.09.01 | ₩2,985 | ₩3,260 | ₩2,970 | ₩3,255 | +9.05% | 1.6천 |
|---|
| 2026.08.31 | ₩3,050 | ₩3,265 | ₩2,905 | ₩2,980 | -2.30% | 8.1천 |
|---|
| 2026.08.28 | ₩3,040 | ₩3,160 | ₩2,950 | ₩2,950 | -2.96% | 2.1천 |
|---|
| 2026.08.27 | ₩2,965 | ₩3,140 | ₩2,935 | ₩3,045 | +2.70% | 2.9천 |
|---|
| 2026.08.26 | ₩2,930 | ₩3,075 | ₩2,915 | ₩2,965 | +1.19% | 4.8천 |
|---|
| 2026.08.25 | ₩2,885 | ₩3,750 | ₩2,885 | ₩3,005 | +4.16% | 10.5만 |
|---|
| 2026.08.24 | ₩3,145 | ₩3,220 | ₩2,880 | ₩2,885 | -8.27% | 4.8천 |
|---|
| 2026.08.21 | ₩3,255 | ₩3,300 | ₩3,050 | ₩3,140 | -3.53% | 3.8천 |
|---|
| 2026.08.20 | ₩3,555 | ₩3,555 | ₩3,260 | ₩3,260 | -8.30% | 6.7천 |
|---|
| 2026.08.19 | ₩3,865 | ₩3,865 | ₩3,315 | ₩3,500 | -9.44% | 3.3천 |
|---|
| 2026.08.18 | ₩3,745 | ₩3,745 | ₩3,565 | ₩3,670 | -2.00% | 5천 |
|---|
| 2026.08.14 | ₩3,705 | ₩4,005 | ₩3,455 | ₩3,745 | +1.08% | 3만 |
|---|
| 2026.08.13 | ₩3,800 | ₩3,800 | ₩3,500 | ₩3,745 | -1.45% | 1.3만 |
|---|
| 2026.08.12 | ₩3,555 | ₩3,790 | ₩3,555 | ₩3,730 | +4.92% | 9.6천 |
|---|
| 2026.08.11 | ₩3,460 | ₩3,745 | ₩3,445 | ₩3,555 | +2.75% | 7.2천 |
|---|
| 2026.08.10 | ₩3,540 | ₩3,600 | ₩3,355 | ₩3,445 | -2.68% | 2.7천 |
|---|
| 2026.08.07 | ₩3,420 | ₩3,655 | ₩3,350 | ₩3,485 | +1.90% | 1.6천 |
|---|
| 2026.08.06 | ₩3,360 | ₩3,500 | ₩3,360 | ₩3,420 | +1.79% | 2.1천 |
|---|
| 2026.08.05 | ₩3,650 | ₩3,650 | ₩3,300 | ₩3,440 | -5.75% | 5.4천 |
|---|
| 2026.08.04 | ₩3,655 | ₩3,655 | ₩3,355 | ₩3,430 | -6.16% | 1.6천 |
|---|
| 2026.08.03 | ₩3,285 | ₩3,500 | ₩3,285 | ₩3,370 | +2.59% | 1.1천 |
|---|
| 2026.07.31 | ₩2,830 | ₩3,300 | ₩2,680 | ₩3,300 | +16.61% | 1.2만 |
|---|
| 2026.07.30 | ₩2,640 | ₩2,830 | ₩2,640 | ₩2,830 | +7.20% | 1.6천 |
|---|
| 2026.07.29 | ₩2,940 | ₩3,010 | ₩2,555 | ₩2,675 | -9.01% | 1.7만 |
|---|
| 2026.07.28 | ₩3,030 | ₩3,030 | ₩2,845 | ₩2,945 | -2.81% | 1.7천 |
|---|
| 2026.07.27 | ₩3,000 | ₩3,035 | ₩2,955 | ₩3,030 | +1.00% | 2.9천 |
|---|
| 2026.07.24 | ₩3,235 | ₩3,235 | ₩2,970 | ₩2,970 | -8.19% | 5.8천 |
|---|
| 2026.07.23 | ₩3,445 | ₩3,445 | ₩2,965 | ₩3,230 | -6.24% | 4.3천 |
|---|
| 2026.07.22 | ₩3,460 | ₩3,460 | ₩3,000 | ₩3,110 | -10.12% | 2.5천 |
|---|
| 2026.07.21 | ₩2,810 | ₩3,000 | ₩2,700 | ₩2,995 | +6.58% | 9.7천 |
|---|
| 2026.07.20 | ₩3,145 | ₩3,195 | ₩2,850 | ₩2,850 | -9.38% | 3.9천 |
|---|
| 2026.07.16 | ₩3,240 | ₩3,440 | ₩3,125 | ₩3,145 | -2.93% | 396 |
|---|
| 2026.07.15 | ₩3,155 | ₩3,300 | ₩2,920 | ₩3,235 | +2.54% | 8.5천 |
|---|
| 2026.07.14 | ₩3,180 | ₩3,290 | ₩2,850 | ₩3,180 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩3,370 | ₩3,390 | ₩3,180 | ₩3,180 | -5.64% | 3.7천 |
|---|
| 2026.07.10 | ₩3,450 | ₩3,450 | ₩2,840 | ₩3,360 | -2.61% | 4.7만 |
|---|
| 2026.07.09 | ₩3,470 | ₩3,660 | ₩3,350 | ₩3,460 | -0.29% | 4천 |
|---|
| 2026.07.08 | ₩3,655 | ₩3,685 | ₩3,655 | ₩3,660 | +0.14% | 437 |
|---|
| 2026.07.07 | ₩3,695 | ₩3,695 | ₩3,580 | ₩3,685 | -0.27% | 1.1천 |
|---|
| 2026.07.06 | ₩3,530 | ₩3,700 | ₩3,530 | ₩3,695 | +4.67% | 3.8천 |
|---|
| 2026.07.03 | ₩3,595 | ₩3,795 | ₩3,595 | ₩3,725 | +3.62% | 2천 |
|---|
| 2026.07.02 | ₩3,580 | ₩3,800 | ₩3,350 | ₩3,745 | +4.61% | 8.2천 |
|---|
| 2026.07.01 | ₩3,800 | ₩3,800 | ₩3,605 | ₩3,680 | -3.16% | 239 |
|---|
| 2026.06.30 | ₩3,520 | ₩3,795 | ₩3,500 | ₩3,740 | +6.25% | 5천 |
|---|
| 2026.06.29 | ₩3,545 | ₩3,790 | ₩3,360 | ₩3,780 | +6.63% | 1만 |
|---|
| 2026.06.26 | ₩3,800 | ₩3,800 | ₩3,480 | ₩3,730 | -1.84% | 1천 |
|---|
| 2026.06.25 | ₩3,615 | ₩3,800 | ₩3,520 | ₩3,745 | +3.60% | 3.4천 |
|---|
| 2026.06.24 | ₩3,780 | ₩3,795 | ₩3,575 | ₩3,740 | -1.06% | 1.1천 |
|---|
| 2026.06.23 | ₩3,755 | ₩3,800 | ₩3,595 | ₩3,780 | +0.67% | 5.2천 |
|---|
| 2026.06.22 | ₩3,915 | ₩4,000 | ₩3,470 | ₩3,910 | -0.13% | 1만 |
|---|
| 2026.06.19 | ₩3,780 | ₩3,950 | ₩3,545 | ₩3,915 | +3.57% | 4.3천 |
|---|
| 2026.06.18 | ₩3,835 | ₩3,985 | ₩3,820 | ₩3,950 | +3.00% | 1.2천 |
|---|
| 2026.06.17 | ₩3,915 | ₩4,000 | ₩3,725 | ₩3,990 | +1.92% | 6.5천 |
|---|
| 2026.06.16 | ₩4,035 | ₩4,145 | ₩3,850 | ₩3,950 | -2.11% | 6.8천 |
|---|
| 2026.06.15 | ₩4,055 | ₩4,265 | ₩3,840 | ₩4,035 | -0.49% | 6.2천 |
|---|
| 2026.06.12 | ₩3,910 | ₩4,070 | ₩3,900 | ₩4,055 | +3.71% | 4천 |
|---|
| 2026.06.11 | ₩3,940 | ₩3,940 | ₩3,580 | ₩3,940 | 0.00% | 9.5천 |
|---|
| 2026.06.10 | ₩3,995 | ₩4,000 | ₩3,605 | ₩3,970 | -0.63% | 2.2천 |
|---|
| 2026.06.09 | ₩3,690 | ₩4,110 | ₩3,540 | ₩4,000 | +8.40% | 2.8천 |
|---|
| 2026.06.08 | ₩3,910 | ₩3,940 | ₩3,600 | ₩3,690 | -5.63% | 6.3천 |
|---|
| 2026.06.05 | ₩3,940 | ₩4,110 | ₩3,900 | ₩3,940 | 0.00% | 3.1천 |
|---|
| 2026.06.04 | ₩3,935 | ₩4,080 | ₩3,665 | ₩3,940 | +0.13% | 9.3천 |
|---|
| 2026.06.02 | ₩4,030 | ₩4,110 | ₩3,800 | ₩3,935 | -2.36% | 2.8천 |
|---|
| 2026.06.01 | ₩4,260 | ₩4,400 | ₩3,800 | ₩4,030 | -5.40% | 1.8만 |
|---|
| 2026.05.29 | ₩4,395 | ₩4,430 | ₩4,195 | ₩4,260 | -3.07% | 5.8천 |
|---|
| 2026.05.28 | ₩4,315 | ₩4,430 | ₩4,110 | ₩4,430 | +2.67% | 7천 |
|---|
| 2026.05.27 | ₩4,435 | ₩4,435 | ₩4,210 | ₩4,400 | -0.79% | 1만 |
|---|
| 2026.05.26 | ₩4,405 | ₩4,485 | ₩4,140 | ₩4,470 | +1.48% | 1.8만 |
|---|
| 2026.05.22 | ₩4,045 | ₩4,440 | ₩4,045 | ₩4,435 | +9.64% | 2.7만 |
|---|
| 2026.05.21 | ₩4,265 | ₩4,280 | ₩4,020 | ₩4,045 | -5.16% | 1.1만 |
|---|
| 2026.05.20 | ₩4,115 | ₩4,430 | ₩3,960 | ₩4,265 | +3.65% | 1.4만 |
|---|
| 2026.05.19 | ₩4,160 | ₩4,205 | ₩4,040 | ₩4,115 | -1.08% | 3.3천 |
|---|
| 2026.05.18 | ₩4,195 | ₩4,295 | ₩3,905 | ₩4,205 | +0.24% | 2.2만 |
|---|
| 2026.05.15 | ₩4,185 | ₩4,480 | ₩4,185 | ₩4,325 | +3.35% | 1.9만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,220 | ₩4,050 | ₩4,185 | +3.33% | 1.2만 |
|---|
| 2026.05.13 | ₩3,980 | ₩4,210 | ₩3,980 | ₩4,050 | +1.76% | 1.4만 |
|---|
| 2026.05.12 | ₩4,095 | ₩4,135 | ₩3,960 | ₩3,980 | -2.81% | 1만 |
|---|
| 2026.05.11 | ₩4,275 | ₩4,300 | ₩3,940 | ₩4,095 | -4.21% | 2.6만 |
|---|
| 2026.05.08 | ₩4,460 | ₩4,460 | ₩4,115 | ₩4,300 | -3.59% | 2.7만 |
|---|
| 2026.05.07 | ₩5,160 | ₩5,200 | ₩4,430 | ₩4,460 | -13.57% | 8.1만 |
|---|
| 2026.05.06 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,250 | ₩5,050 | ₩4,250 | ₩4,525 | +6.47% | 20.3만 |
|---|
| 2026.04.10 | ₩4,220 | ₩4,350 | ₩4,150 | ₩4,335 | +2.73% | 2.5만 |
|---|
| 2026.04.09 | ₩4,280 | ₩4,280 | ₩4,120 | ₩4,235 | -1.05% | 1만 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,335 | ₩4,180 | ₩4,240 | -0.59% | 3.7천 |
|---|
| 2026.04.07 | ₩4,105 | ₩4,250 | ₩4,080 | ₩4,250 | +3.53% | 1.3만 |
|---|
| 2026.04.06 | ₩4,295 | ₩4,295 | ₩4,065 | ₩4,065 | -5.36% | 7.6천 |
|---|
| 2026.04.03 | ₩4,280 | ₩4,280 | ₩4,205 | ₩4,270 | -0.23% | 5.3천 |
|---|
| 2026.04.02 | ₩4,305 | ₩4,305 | ₩4,145 | ₩4,280 | -0.58% | 7.7천 |
|---|
| 2026.04.01 | ₩4,180 | ₩4,350 | ₩4,135 | ₩4,305 | +2.99% | 3.9천 |
|---|
| 2026.03.31 | ₩4,085 | ₩4,245 | ₩4,000 | ₩4,145 | +1.47% | 5.1천 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,165 | ₩4,005 | ₩4,045 | -1.10% | 3.5천 |
|---|
| 2026.03.27 | ₩4,100 | ₩4,190 | ₩4,035 | ₩4,175 | +1.83% | 1.1만 |
|---|
| 2026.03.26 | ₩4,200 | ₩4,235 | ₩4,100 | ₩4,100 | -2.38% | 1.2만 |
|---|
| 2026.03.25 | ₩4,230 | ₩4,425 | ₩4,175 | ₩4,200 | -0.71% | 7.4천 |
|---|
| 2026.03.24 | ₩4,240 | ₩4,400 | ₩4,180 | ₩4,205 | -0.83% | 4천 |
|---|
| 2026.03.23 | ₩4,300 | ₩4,300 | ₩4,165 | ₩4,270 | -0.70% | 1만 |
|---|
| 2026.03.20 | ₩4,270 | ₩4,480 | ₩4,155 | ₩4,300 | +0.70% | 8.3천 |
|---|
| 2026.03.19 | ₩4,370 | ₩4,385 | ₩4,230 | ₩4,260 | -2.52% | 2.6천 |
|---|
| 2026.03.18 | ₩4,260 | ₩4,450 | ₩4,175 | ₩4,345 | +2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩4,245 | ₩4,310 | ₩4,175 | ₩4,275 | +0.71% | 8.1천 |
|---|
| 2026.03.16 | ₩4,360 | ₩4,370 | ₩4,145 | ₩4,270 | -2.06% | 1.1만 |
|---|
| 2026.03.13 | ₩4,350 | ₩4,410 | ₩4,235 | ₩4,375 | +0.57% | 3.9천 |
|---|
| 2026.03.12 | ₩4,260 | ₩4,350 | ₩4,260 | ₩4,350 | +2.11% | 1.5천 |
|---|
| 2026.03.11 | ₩4,165 | ₩4,510 | ₩4,165 | ₩4,355 | +4.56% | 1.6만 |
|---|
| 2026.03.10 | ₩4,425 | ₩4,550 | ₩4,160 | ₩4,160 | -5.99% | 1만 |
|---|
| 2026.03.09 | ₩4,045 | ₩4,500 | ₩4,045 | ₩4,425 | +9.39% | 9.6천 |
|---|
| 2026.03.06 | ₩4,330 | ₩4,500 | ₩4,105 | ₩4,490 | +3.70% | 9천 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,400 | ₩4,000 | ₩4,360 | +8.46% | 1.4만 |
|---|
| 2026.03.04 | ₩4,230 | ₩4,290 | ₩3,930 | ₩3,995 | -5.56% | 1.6만 |
|---|
| 2026.03.03 | ₩4,325 | ₩4,510 | ₩4,190 | ₩4,325 | 0.00% | 8.5천 |
|---|
| 2026.02.27 | ₩4,325 | ₩4,500 | ₩4,200 | ₩4,325 | 0.00% | 2.1만 |
|---|
| 2026.02.26 | ₩4,340 | ₩4,470 | ₩4,305 | ₩4,320 | -0.46% | 1.7만 |
|---|
| 2026.02.25 | ₩4,420 | ₩4,430 | ₩4,335 | ₩4,335 | -1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩4,395 | ₩4,550 | ₩4,120 | ₩4,460 | +1.48% | 1.1만 |
|---|
| 2026.02.23 | ₩4,470 | ₩4,500 | ₩4,395 | ₩4,440 | -0.67% | 8.3천 |
|---|
| 2026.02.20 | ₩4,505 | ₩4,545 | ₩4,415 | ₩4,500 | -0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩4,490 | ₩4,700 | ₩4,260 | ₩4,505 | +0.33% | 2.2만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,505 | ₩4,325 | ₩4,490 | +0.56% | 2.4만 |
|---|
| 2026.02.12 | ₩4,510 | ₩4,555 | ₩4,455 | ₩4,465 | -1.00% | 1.1만 |
|---|
| 2026.02.11 | ₩4,350 | ₩4,650 | ₩4,290 | ₩4,515 | +3.79% | 2.9만 |
|---|
| 2026.02.10 | ₩4,325 | ₩4,385 | ₩4,275 | ₩4,350 | +0.58% | 1.4만 |
|---|
| 2026.02.09 | ₩4,305 | ₩4,330 | ₩4,155 | ₩4,325 | +0.46% | 2만 |
|---|
| 2026.02.06 | ₩4,350 | ₩4,350 | ₩4,215 | ₩4,305 | -1.03% | 9.2천 |
|---|
| 2026.02.05 | ₩4,215 | ₩4,500 | ₩4,210 | ₩4,385 | +4.03% | 5.6천 |
|---|
| 2026.02.04 | ₩4,310 | ₩4,330 | ₩4,200 | ₩4,250 | -1.39% | 1.9만 |
|---|
| 2026.02.03 | ₩4,370 | ₩4,370 | ₩4,295 | ₩4,310 | -1.37% | 1.2만 |
|---|
| 2026.02.02 | ₩4,380 | ₩4,420 | ₩4,330 | ₩4,365 | -0.34% | 6.2천 |
|---|
| 2026.01.30 | ₩4,415 | ₩4,460 | ₩4,305 | ₩4,380 | -0.79% | 1.1만 |
|---|
| 2026.01.29 | ₩4,550 | ₩4,575 | ₩4,425 | ₩4,425 | -2.75% | 2.1만 |
|---|
| 2026.01.28 | ₩4,720 | ₩4,950 | ₩4,500 | ₩4,550 | -3.60% | 4.3만 |
|---|
| 2026.01.27 | ₩4,250 | ₩4,670 | ₩4,225 | ₩4,555 | +7.18% | 1.5만 |
|---|
| 2026.01.26 | ₩4,350 | ₩5,000 | ₩4,260 | ₩4,275 | -1.72% | 13.6만 |
|---|
| 2026.01.23 | ₩4,095 | ₩4,410 | ₩4,060 | ₩4,345 | +6.11% | 1.8만 |
|---|
| 2026.01.22 | ₩4,105 | ₩4,200 | ₩4,015 | ₩4,095 | -0.24% | 7.9천 |
|---|
| 2026.01.21 | ₩4,045 | ₩4,200 | ₩4,025 | ₩4,045 | 0.00% | 2.4만 |
|---|
| 2026.01.20 | ₩3,935 | ₩4,100 | ₩3,935 | ₩4,045 | +2.80% | 1.6만 |
|---|
| 2026.01.19 | ₩3,955 | ₩4,025 | ₩3,920 | ₩3,935 | -0.51% | 1만 |
|---|
| 2026.01.16 | ₩3,995 | ₩4,150 | ₩3,945 | ₩3,955 | -1.00% | 5.4천 |
|---|
| 2026.01.15 | ₩4,030 | ₩4,030 | ₩3,940 | ₩3,940 | -2.23% | 7.1천 |
|---|
| 2026.01.14 | ₩3,950 | ₩4,190 | ₩3,900 | ₩4,030 | +2.03% | 1.4만 |
|---|
| 2026.01.13 | ₩4,100 | ₩4,100 | ₩3,940 | ₩3,990 | -2.68% | 5.4천 |
|---|
| 2026.01.12 | ₩3,995 | ₩4,135 | ₩3,950 | ₩3,995 | 0.00% | 3.6천 |
|---|
| 2026.01.09 | ₩4,050 | ₩4,050 | ₩3,950 | ₩3,995 | -1.36% | 9.8천 |
|---|
| 2026.01.08 | ₩4,100 | ₩4,120 | ₩3,950 | ₩4,025 | -1.83% | 1.1만 |
|---|
| 2026.01.07 | ₩4,150 | ₩4,150 | ₩3,995 | ₩4,055 | -2.29% | 9.1천 |
|---|
| 2026.01.06 | ₩4,045 | ₩4,120 | ₩4,005 | ₩4,115 | +1.73% | 7.3천 |
|---|
| 2026.01.05 | ₩4,080 | ₩4,125 | ₩3,950 | ₩4,045 | -0.86% | 8.3천 |
|---|
| 2026.01.02 | ₩4,075 | ₩4,175 | ₩4,015 | ₩4,080 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩4,040 | ₩4,075 | ₩4,000 | ₩4,075 | +0.87% | 3.6천 |
|---|
| 2025.12.29 | ₩4,055 | ₩4,180 | ₩3,940 | ₩4,040 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩4,200 | ₩4,200 | ₩3,995 | ₩4,040 | -3.81% | 8.8천 |
|---|
| 2025.12.24 | ₩4,100 | ₩4,210 | ₩4,040 | ₩4,040 | -1.46% | 8.6천 |
|---|
| 2025.12.23 | ₩4,090 | ₩4,195 | ₩4,060 | ₩4,060 | -0.73% | 3.5천 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,135 | ₩4,090 | ₩4,125 | +0.86% | 3천 |
|---|
| 2025.12.19 | ₩4,075 | ₩4,190 | ₩4,075 | ₩4,090 | +0.37% | 7.7천 |
|---|
| 2025.12.18 | ₩4,220 | ₩4,265 | ₩4,000 | ₩4,165 | -1.30% | 6.4천 |
|---|
| 2025.12.17 | ₩4,275 | ₩4,275 | ₩4,220 | ₩4,250 | -0.58% | 5.4천 |
|---|
| 2025.12.16 | ₩4,275 | ₩4,300 | ₩4,185 | ₩4,245 | -0.70% | 7.9천 |
|---|
| 2025.12.15 | ₩4,335 | ₩4,335 | ₩4,245 | ₩4,275 | -1.38% | 6.6천 |
|---|
| 2025.12.12 | ₩4,355 | ₩4,485 | ₩4,200 | ₩4,375 | +0.46% | 6.1천 |
|---|
| 2025.12.11 | ₩4,280 | ₩4,475 | ₩4,225 | ₩4,355 | +1.75% | 6.4천 |
|---|
| 2025.12.10 | ₩4,260 | ₩4,450 | ₩4,165 | ₩4,280 | +0.47% | 1.1만 |
|---|
| 2025.12.09 | ₩4,340 | ₩4,390 | ₩4,240 | ₩4,240 | -2.30% | 4.1천 |
|---|
| 2025.12.08 | ₩4,235 | ₩4,395 | ₩4,235 | ₩4,290 | +1.30% | 3.6천 |
|---|
| 2025.12.05 | ₩4,250 | ₩4,315 | ₩4,190 | ₩4,240 | -0.24% | 2.8천 |
|---|
| 2025.12.04 | ₩4,175 | ₩4,400 | ₩4,160 | ₩4,250 | +1.80% | 3.4천 |
|---|
| 2025.12.03 | ₩4,255 | ₩4,255 | ₩4,135 | ₩4,200 | -1.29% | 7.4천 |
|---|
| 2025.12.02 | ₩4,210 | ₩4,270 | ₩4,160 | ₩4,215 | +0.12% | 6.9천 |
|---|
| 2025.12.01 | ₩4,340 | ₩4,345 | ₩4,200 | ₩4,210 | -3.00% | 4.4천 |
|---|
| 2025.11.28 | ₩4,350 | ₩4,370 | ₩4,295 | ₩4,310 | -0.92% | 3.4천 |
|---|
| 2025.11.27 | ₩4,520 | ₩4,520 | ₩4,250 | ₩4,350 | -3.76% | 6.7천 |
|---|
| 2025.11.26 | ₩4,310 | ₩4,650 | ₩4,210 | ₩4,350 | +0.93% | 9.3천 |
|---|
| 2025.11.25 | ₩4,220 | ₩4,255 | ₩4,200 | ₩4,230 | +0.24% | 2.2천 |
|---|
| 2025.11.24 | ₩4,425 | ₩4,435 | ₩4,150 | ₩4,220 | -4.63% | 8천 |
|---|
| 2025.11.21 | ₩4,350 | ₩4,530 | ₩4,260 | ₩4,450 | +2.30% | 7.2천 |
|---|
| 2025.11.20 | ₩4,130 | ₩4,490 | ₩4,120 | ₩4,380 | +6.05% | 1.5만 |
|---|
| 2025.11.19 | ₩4,270 | ₩4,270 | ₩4,135 | ₩4,140 | -3.04% | 1만 |
|---|
| 2025.11.18 | ₩4,350 | ₩4,375 | ₩4,230 | ₩4,240 | -2.53% | 4.5천 |
|---|
| 2025.11.17 | ₩4,495 | ₩4,495 | ₩4,340 | ₩4,350 | -3.23% | 1.1만 |
|---|
| 2025.11.14 | ₩4,515 | ₩4,575 | ₩4,440 | ₩4,460 | -1.22% | 9.6천 |
|---|
| 2025.11.13 | ₩4,620 | ₩4,620 | ₩4,470 | ₩4,530 | -1.95% | 1.1만 |
|---|
| 2025.11.12 | ₩4,410 | ₩4,725 | ₩4,410 | ₩4,525 | +2.61% | 1.7만 |
|---|
| 2025.11.11 | ₩4,500 | ₩5,165 | ₩4,350 | ₩4,460 | -0.89% | 10.3만 |
|---|
| 2025.11.10 | ₩4,305 | ₩4,565 | ₩4,305 | ₩4,420 | +2.67% | 1.7만 |
|---|
| 2025.11.07 | ₩4,300 | ₩4,495 | ₩4,300 | ₩4,355 | +1.28% | 1.9만 |
|---|
| 2025.11.06 | ₩4,325 | ₩4,540 | ₩4,305 | ₩4,350 | +0.58% | 6천 |
|---|
| 2025.11.05 | ₩4,345 | ₩4,500 | ₩4,235 | ₩4,330 | -0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩4,365 | ₩4,455 | ₩4,295 | ₩4,370 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩4,245 | ₩4,525 | ₩4,245 | ₩4,365 | +2.83% | 2.2만 |
|---|
| 2025.10.31 | ₩4,305 | ₩4,495 | ₩4,270 | ₩4,385 | +1.86% | 1.8만 |
|---|
| 2025.10.30 | ₩4,400 | ₩4,650 | ₩4,310 | ₩4,395 | -0.11% | 3만 |
|---|
| 2025.10.29 | ₩4,200 | ₩4,510 | ₩4,200 | ₩4,445 | +5.83% | 6.9만 |
|---|
| 2025.10.28 | ₩4,595 | ₩5,630 | ₩4,450 | ₩4,505 | -1.96% | 140.5만 |
|---|
| 2025.10.27 | ₩4,520 | ₩4,790 | ₩4,205 | ₩4,335 | -4.09% | 1.8만 |
|---|
| 2025.10.24 | ₩4,615 | ₩4,615 | ₩4,385 | ₩4,515 | -2.17% | 1.1만 |
|---|
| 2025.10.23 | ₩4,505 | ₩4,700 | ₩4,380 | ₩4,380 | -2.77% | 2만 |
|---|
| 2025.10.22 | ₩4,605 | ₩4,605 | ₩4,505 | ₩4,555 | -1.09% | 3.9천 |
|---|
| 2025.10.21 | ₩4,715 | ₩4,715 | ₩4,540 | ₩4,605 | -2.33% | 4.5천 |
|---|
| 2025.10.20 | ₩4,685 | ₩4,935 | ₩4,605 | ₩4,715 | +0.64% | 3.8천 |
|---|
| 2025.10.17 | ₩4,680 | ₩4,975 | ₩4,500 | ₩4,685 | +0.11% | 1.7만 |
|---|
| 2025.10.16 | ₩4,905 | ₩4,905 | ₩4,535 | ₩4,680 | -4.59% | 1.1만 |
|---|
| 2025.10.15 | ₩4,495 | ₩4,900 | ₩4,495 | ₩4,870 | +8.34% | 1.9만 |
|---|
| 2025.10.14 | ₩4,615 | ₩4,675 | ₩4,490 | ₩4,490 | -2.71% | 1만 |
|---|
| 2025.10.13 | ₩4,555 | ₩4,675 | ₩4,465 | ₩4,665 | +2.41% | 5.2천 |
|---|
| 2025.10.10 | ₩4,550 | ₩4,755 | ₩4,445 | ₩4,600 | +1.10% | 2.5만 |
|---|