시장 데이터를 불러오는 중
전체 종목
코스맥스비티아이 과거 주가
044820.KS · KOSPI
주요 제품·사업: 화장품,의약부외품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044820.KS · KOSPI
주요 제품·사업: 화장품,의약부외품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩23,700 | ₩24,750 | ₩22,600 | ₩22,900 | -3.38% | 1.9만 |
| 2026.10.08 | ₩24,900 | ₩25,800 | ₩23,950 | ₩24,300 | -2.41% | 3.2만 |
| 2026.10.07 | ₩24,650 | ₩26,000 | ₩24,550 | ₩25,250 | +2.43% | 10.5만 |
| 2026.10.06 | ₩25,000 | ₩25,500 | ₩23,100 | ₩23,850 | -4.60% | 3.2만 |
| 2026.10.02 | ₩25,500 | ₩26,000 | ₩23,550 | ₩24,800 | -2.75% | 3.3만 |
| 2026.10.01 | ₩25,100 | ₩25,500 | ₩24,300 | ₩24,900 | -0.80% | 2만 |
| 2026.09.30 | ₩26,000 | ₩26,000 | ₩24,600 | ₩24,600 | -5.38% | 2만 |
| 2026.09.29 | ₩25,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,000 |
| ₩25,800 |
| +1.78% |
| 1.2만 |
| 2026.09.28 | ₩26,000 | ₩26,000 | ₩25,000 | ₩25,350 | -2.50% | 1.7만 |
|---|
| 2026.09.23 | ₩24,950 | ₩26,250 | ₩24,500 | ₩26,150 | +4.81% | 1.7만 |
|---|
| 2026.09.22 | ₩25,350 | ₩25,900 | ₩24,700 | ₩25,200 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩25,650 | ₩25,700 | ₩24,750 | ₩25,150 | -1.95% | 9.5천 |
|---|
| 2026.09.18 | ₩24,950 | ₩26,150 | ₩24,700 | ₩25,950 | +4.01% | 3.3만 |
|---|
| 2026.09.17 | ₩25,950 | ₩26,450 | ₩24,750 | ₩25,100 | -3.28% | 2.6만 |
|---|
| 2026.09.16 | ₩23,850 | ₩26,150 | ₩22,900 | ₩25,500 | +6.92% | 7.9만 |
|---|
| 2026.09.15 | ₩23,200 | ₩25,000 | ₩22,300 | ₩23,950 | +3.23% | 3.7만 |
|---|
| 2026.09.14 | ₩22,600 | ₩23,350 | ₩22,200 | ₩22,900 | +1.33% | 2.2만 |
|---|
| 2026.09.11 | ₩21,950 | ₩23,100 | ₩21,600 | ₩22,600 | +2.96% | 2.6만 |
|---|
| 2026.09.10 | ₩21,850 | ₩22,300 | ₩21,400 | ₩21,950 | +0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩23,150 | ₩23,150 | ₩21,800 | ₩21,950 | -5.18% | 3만 |
|---|
| 2026.09.08 | ₩23,100 | ₩23,450 | ₩22,450 | ₩23,200 | +0.43% | 4.3만 |
|---|
| 2026.09.07 | ₩25,050 | ₩25,050 | ₩23,000 | ₩23,400 | -6.59% | 3.8만 |
|---|
| 2026.09.04 | ₩24,950 | ₩24,950 | ₩23,950 | ₩24,600 | -1.40% | 1.5만 |
|---|
| 2026.09.03 | ₩24,600 | ₩25,450 | ₩23,800 | ₩24,950 | +1.42% | 3.3만 |
|---|
| 2026.09.02 | ₩25,000 | ₩25,500 | ₩24,800 | ₩24,800 | -0.80% | 1.3만 |
|---|
| 2026.09.01 | ₩26,800 | ₩27,500 | ₩25,350 | ₩25,600 | -4.48% | 2.4만 |
|---|
| 2026.08.31 | ₩26,800 | ₩27,350 | ₩25,950 | ₩26,800 | 0.00% | 3.5만 |
|---|
| 2026.08.28 | ₩24,900 | ₩27,250 | ₩24,850 | ₩26,800 | +7.63% | 6.5만 |
|---|
| 2026.08.27 | ₩24,600 | ₩24,900 | ₩23,500 | ₩24,900 | +1.22% | 3.3만 |
|---|
| 2026.08.26 | ₩24,900 | ₩24,950 | ₩23,500 | ₩24,700 | -0.80% | 2.3만 |
|---|
| 2026.08.25 | ₩23,300 | ₩24,250 | ₩22,300 | ₩24,150 | +3.65% | 3.5만 |
|---|
| 2026.08.24 | ₩22,500 | ₩23,350 | ₩21,650 | ₩23,350 | +3.78% | 2.4만 |
|---|
| 2026.08.21 | ₩23,250 | ₩23,250 | ₩21,700 | ₩22,350 | -3.87% | 4.6만 |
|---|
| 2026.08.20 | ₩22,250 | ₩23,100 | ₩21,900 | ₩22,900 | +2.92% | 4.4만 |
|---|
| 2026.08.19 | ₩22,700 | ₩23,300 | ₩21,950 | ₩22,000 | -3.08% | 3.9만 |
|---|
| 2026.08.18 | ₩26,000 | ₩26,950 | ₩22,700 | ₩22,750 | -12.50% | 20.5만 |
|---|
| 2026.08.14 | ₩27,150 | ₩28,300 | ₩26,600 | ₩27,200 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩27,350 | ₩29,150 | ₩26,650 | ₩27,150 | -0.73% | 7.1만 |
|---|
| 2026.08.12 | ₩26,350 | ₩28,950 | ₩25,800 | ₩28,000 | +6.26% | 22.8만 |
|---|
| 2026.08.11 | ₩25,150 | ₩26,450 | ₩24,750 | ₩25,600 | +1.79% | 7.8만 |
|---|
| 2026.08.10 | ₩23,500 | ₩25,600 | ₩23,500 | ₩25,000 | +6.38% | 11.1만 |
|---|
| 2026.08.07 | ₩22,900 | ₩23,750 | ₩22,400 | ₩23,100 | +0.87% | 3만 |
|---|
| 2026.08.06 | ₩21,900 | ₩23,450 | ₩21,700 | ₩22,900 | +4.57% | 7.2만 |
|---|
| 2026.08.05 | ₩21,400 | ₩22,300 | ₩21,050 | ₩21,900 | +2.34% | 4만 |
|---|
| 2026.08.04 | ₩20,350 | ₩21,350 | ₩19,760 | ₩21,050 | +3.44% | 2.1만 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,650 | ₩19,790 | ₩19,950 | -0.25% | 2만 |
|---|
| 2026.07.31 | ₩19,900 | ₩19,990 | ₩18,830 | ₩19,930 | +0.15% | 3.7만 |
|---|
| 2026.07.30 | ₩19,310 | ₩19,890 | ₩19,000 | ₩19,420 | +0.57% | 3.1만 |
|---|
| 2026.07.29 | ₩19,830 | ₩20,100 | ₩18,670 | ₩19,310 | -2.62% | 5.6만 |
|---|
| 2026.07.28 | ₩20,300 | ₩20,350 | ₩18,890 | ₩19,630 | -3.30% | 5.6만 |
|---|
| 2026.07.27 | ₩19,600 | ₩20,750 | ₩19,330 | ₩20,450 | +4.34% | 2.2만 |
|---|
| 2026.07.24 | ₩19,230 | ₩20,000 | ₩18,800 | ₩19,550 | +1.66% | 2.2만 |
|---|
| 2026.07.23 | ₩18,980 | ₩19,540 | ₩18,670 | ₩19,230 | +1.32% | 1.1만 |
|---|
| 2026.07.22 | ₩18,940 | ₩19,160 | ₩18,700 | ₩18,980 | +0.21% | 8.8천 |
|---|
| 2026.07.21 | ₩18,960 | ₩19,290 | ₩18,610 | ₩18,910 | -0.26% | 1만 |
|---|
| 2026.07.20 | ₩19,400 | ₩19,480 | ₩18,630 | ₩18,960 | -2.27% | 1.8만 |
|---|
| 2026.07.16 | ₩19,710 | ₩20,250 | ₩19,290 | ₩19,550 | -0.81% | 1.7만 |
|---|
| 2026.07.15 | ₩20,650 | ₩21,150 | ₩19,140 | ₩19,710 | -4.55% | 5.1만 |
|---|
| 2026.07.14 | ₩20,950 | ₩21,400 | ₩20,100 | ₩20,650 | -1.43% | 2.7만 |
|---|
| 2026.07.13 | ₩19,550 | ₩21,700 | ₩19,500 | ₩20,950 | +7.16% | 5.8만 |
|---|
| 2026.07.10 | ₩19,640 | ₩20,000 | ₩18,750 | ₩19,550 | -0.46% | 2.3만 |
|---|
| 2026.07.09 | ₩19,360 | ₩19,470 | ₩18,570 | ₩18,670 | -3.56% | 2.4만 |
|---|
| 2026.07.08 | ₩19,740 | ₩19,740 | ₩19,000 | ₩19,160 | -2.94% | 1.9만 |
|---|
| 2026.07.07 | ₩19,880 | ₩20,400 | ₩19,220 | ₩19,740 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩19,490 | ₩20,700 | ₩19,230 | ₩19,880 | +2.00% | 2.6만 |
|---|
| 2026.07.03 | ₩19,400 | ₩19,720 | ₩18,500 | ₩19,490 | +0.46% | 2.8만 |
|---|
| 2026.07.02 | ₩18,070 | ₩20,500 | ₩17,600 | ₩19,420 | +7.47% | 8.5만 |
|---|
| 2026.07.01 | ₩17,150 | ₩18,210 | ₩16,900 | ₩18,070 | +5.36% | 3.1만 |
|---|
| 2026.06.30 | ₩17,500 | ₩17,500 | ₩16,830 | ₩17,150 | -2.00% | 5.8천 |
|---|
| 2026.06.29 | ₩16,470 | ₩17,470 | ₩16,000 | ₩17,470 | +6.07% | 2.9만 |
|---|
| 2026.06.26 | ₩17,000 | ₩17,000 | ₩15,950 | ₩16,470 | -3.12% | 3만 |
|---|
| 2026.06.25 | ₩16,640 | ₩17,480 | ₩16,340 | ₩16,590 | -0.30% | 2.5만 |
|---|
| 2026.06.24 | ₩16,360 | ₩16,790 | ₩15,990 | ₩16,730 | +2.26% | 3.8만 |
|---|
| 2026.06.23 | ₩16,780 | ₩17,200 | ₩16,260 | ₩16,360 | -2.50% | 4.3만 |
|---|
| 2026.06.22 | ₩17,200 | ₩17,370 | ₩16,640 | ₩16,850 | -2.03% | 2.3만 |
|---|
| 2026.06.19 | ₩17,760 | ₩17,760 | ₩16,840 | ₩17,200 | -3.15% | 2.8만 |
|---|
| 2026.06.18 | ₩17,560 | ₩18,490 | ₩17,560 | ₩17,730 | +0.97% | 1.9만 |
|---|
| 2026.06.17 | ₩18,120 | ₩18,400 | ₩17,650 | ₩18,010 | -0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩18,070 | ₩18,340 | ₩17,700 | ₩17,990 | -0.44% | 1.4만 |
|---|
| 2026.06.15 | ₩18,120 | ₩18,420 | ₩17,530 | ₩18,090 | -0.17% | 6.9천 |
|---|
| 2026.06.12 | ₩17,790 | ₩18,450 | ₩17,580 | ₩17,760 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩17,990 | ₩17,990 | ₩17,410 | ₩17,790 | -1.11% | 1.2만 |
|---|
| 2026.06.10 | ₩17,920 | ₩17,990 | ₩17,320 | ₩17,860 | -0.33% | 2.8만 |
|---|
| 2026.06.09 | ₩16,990 | ₩17,960 | ₩16,650 | ₩17,890 | +5.30% | 1.8만 |
|---|
| 2026.06.08 | ₩17,060 | ₩17,130 | ₩16,200 | ₩16,980 | -0.47% | 2.6만 |
|---|
| 2026.06.05 | ₩18,030 | ₩18,500 | ₩17,140 | ₩17,300 | -4.05% | 2.9만 |
|---|
| 2026.06.04 | ₩17,900 | ₩18,500 | ₩17,900 | ₩18,130 | +1.28% | 1만 |
|---|
| 2026.06.02 | ₩17,800 | ₩18,310 | ₩17,600 | ₩18,130 | +1.85% | 2.1만 |
|---|
| 2026.06.01 | ₩18,120 | ₩18,440 | ₩17,700 | ₩18,000 | -0.66% | 3.9만 |
|---|
| 2026.05.29 | ₩18,470 | ₩18,530 | ₩17,470 | ₩18,120 | -1.89% | 3.1만 |
|---|
| 2026.05.28 | ₩18,500 | ₩18,850 | ₩17,680 | ₩18,290 | -1.14% | 10.1만 |
|---|
| 2026.05.27 | ₩18,990 | ₩18,990 | ₩18,250 | ₩18,490 | -2.63% | 8.4만 |
|---|
| 2026.05.26 | ₩19,830 | ₩20,500 | ₩18,800 | ₩18,960 | -4.39% | 3.2만 |
|---|
| 2026.05.22 | ₩18,820 | ₩20,600 | ₩18,820 | ₩20,150 | +7.07% | 2.7만 |
|---|
| 2026.05.21 | ₩19,460 | ₩20,000 | ₩18,670 | ₩18,810 | -3.34% | 3.2만 |
|---|
| 2026.05.20 | ₩20,000 | ₩20,050 | ₩19,050 | ₩19,320 | -3.40% | 3.8만 |
|---|
| 2026.05.19 | ₩20,650 | ₩21,950 | ₩19,850 | ₩20,150 | -2.42% | 3만 |
|---|
| 2026.05.18 | ₩20,550 | ₩21,750 | ₩19,640 | ₩20,650 | +0.49% | 4.5만 |
|---|
| 2026.05.15 | ₩22,800 | ₩23,900 | ₩20,200 | ₩20,550 | -9.87% | 9.2만 |
|---|
| 2026.05.14 | ₩19,500 | ₩21,950 | ₩19,500 | ₩21,300 | +9.23% | 8.3만 |
|---|
| 2026.05.13 | ₩20,000 | ₩20,000 | ₩18,500 | ₩19,470 | -2.65% | 6.7만 |
|---|
| 2026.05.12 | ₩21,400 | ₩21,450 | ₩19,800 | ₩20,150 | -5.84% | 9.3만 |
|---|
| 2026.05.11 | ₩23,250 | ₩23,450 | ₩20,000 | ₩21,450 | -7.74% | 30.3만 |
|---|
| 2026.05.08 | ₩21,200 | ₩23,700 | ₩19,970 | ₩22,650 | +6.84% | 102.2만 |
|---|
| 2026.05.07 | ₩17,780 | ₩18,310 | ₩17,600 | ₩18,250 | +2.64% | 4.7만 |
|---|
| 2026.05.06 | ₩18,400 | ₩18,400 | ₩17,410 | ₩17,920 | -2.61% | 3.5만 |
|---|
| 2026.05.04 | ₩17,810 | ₩18,790 | ₩17,810 | ₩18,400 | +3.31% | 4만 |
|---|
| 2026.04.30 | ₩17,890 | ₩17,890 | ₩17,320 | ₩17,810 | -0.45% | 1.8만 |
|---|
| 2026.04.29 | ₩17,920 | ₩18,390 | ₩17,540 | ₩17,800 | -0.67% | 2.4만 |
|---|
| 2026.04.28 | ₩17,760 | ₩17,890 | ₩17,400 | ₩17,820 | +0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩17,990 | ₩17,990 | ₩17,430 | ₩17,520 | -2.61% | 1.7만 |
|---|
| 2026.04.24 | ₩17,510 | ₩17,850 | ₩17,150 | ₩17,780 | +1.54% | 1.6만 |
|---|
| 2026.04.23 | ₩17,540 | ₩17,560 | ₩17,010 | ₩17,540 | 0.00% | 2만 |
|---|
| 2026.04.22 | ₩17,700 | ₩18,010 | ₩17,360 | ₩17,540 | -0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩18,180 | ₩18,390 | ₩17,560 | ₩17,730 | -2.48% | 2.4만 |
|---|
| 2026.04.20 | ₩18,180 | ₩18,850 | ₩18,070 | ₩18,180 | 0.00% | 2.9만 |
|---|
| 2026.04.17 | ₩18,390 | ₩18,830 | ₩18,010 | ₩18,180 | -1.14% | 3.4만 |
|---|
| 2026.04.16 | ₩17,760 | ₩18,470 | ₩17,610 | ₩18,400 | +3.60% | 2.5만 |
|---|
| 2026.04.15 | ₩18,100 | ₩18,240 | ₩17,510 | ₩17,740 | -1.99% | 2.6만 |
|---|
| 2026.04.14 | ₩18,020 | ₩18,380 | ₩17,800 | ₩18,100 | +0.44% | 2.5만 |
|---|
| 2026.04.13 | ₩17,500 | ₩18,180 | ₩17,200 | ₩18,000 | +2.86% | 2.8만 |
|---|
| 2026.04.10 | ₩17,110 | ₩17,890 | ₩16,760 | ₩17,790 | +3.97% | 2.5만 |
|---|
| 2026.04.09 | ₩16,380 | ₩17,230 | ₩16,210 | ₩17,230 | +5.19% | 3.9만 |
|---|
| 2026.04.08 | ₩16,750 | ₩16,810 | ₩15,900 | ₩16,130 | -3.70% | 1.7만 |
|---|
| 2026.04.07 | ₩15,780 | ₩16,200 | ₩15,780 | ₩16,010 | +1.46% | 2.9만 |
|---|
| 2026.04.06 | ₩16,120 | ₩16,460 | ₩15,750 | ₩15,900 | -1.36% | 1.8만 |
|---|
| 2026.04.03 | ₩16,190 | ₩16,200 | ₩15,910 | ₩16,120 | -0.43% | 1.1만 |
|---|
| 2026.04.02 | ₩16,560 | ₩16,670 | ₩15,550 | ₩16,190 | -2.23% | 2.8만 |
|---|
| 2026.04.01 | ₩16,000 | ₩16,720 | ₩15,720 | ₩16,640 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩15,700 | ₩15,900 | ₩15,180 | ₩15,700 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩15,010 | ₩15,760 | ₩15,010 | ₩15,760 | +5.00% | 1.5만 |
|---|
| 2026.03.27 | ₩15,680 | ₩16,190 | ₩15,540 | ₩16,190 | +3.25% | 2.4만 |
|---|
| 2026.03.26 | ₩15,870 | ₩15,870 | ₩15,380 | ₩15,680 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩16,230 | ₩16,230 | ₩15,600 | ₩15,910 | -1.97% | 1.1만 |
|---|
| 2026.03.24 | ₩15,800 | ₩16,170 | ₩15,580 | ₩15,950 | +0.95% | 1.8만 |
|---|
| 2026.03.23 | ₩15,880 | ₩16,260 | ₩15,530 | ₩15,610 | -1.70% | 4.4만 |
|---|
| 2026.03.20 | ₩15,140 | ₩16,200 | ₩15,140 | ₩15,960 | +5.42% | 2.6만 |
|---|
| 2026.03.19 | ₩15,150 | ₩15,530 | ₩14,870 | ₩15,100 | -0.33% | 2.9만 |
|---|
| 2026.03.18 | ₩14,820 | ₩15,300 | ₩14,500 | ₩15,200 | +2.56% | 1.8만 |
|---|
| 2026.03.17 | ₩14,440 | ₩14,780 | ₩14,270 | ₩14,570 | +0.90% | 1.6만 |
|---|
| 2026.03.16 | ₩14,050 | ₩14,420 | ₩13,860 | ₩14,330 | +1.99% | 1.8만 |
|---|
| 2026.03.13 | ₩14,000 | ₩14,290 | ₩13,760 | ₩14,170 | +1.21% | 2.6만 |
|---|
| 2026.03.12 | ₩14,430 | ₩14,430 | ₩13,860 | ₩14,150 | -1.94% | 1.3만 |
|---|
| 2026.03.11 | ₩14,220 | ₩14,500 | ₩13,820 | ₩14,050 | -1.20% | 2.4만 |
|---|
| 2026.03.10 | ₩13,400 | ₩14,240 | ₩13,400 | ₩14,210 | +6.04% | 2.3만 |
|---|
| 2026.03.09 | ₩13,570 | ₩13,570 | ₩12,300 | ₩13,350 | -1.62% | 3.7만 |
|---|
| 2026.03.06 | ₩13,580 | ₩13,860 | ₩13,260 | ₩13,620 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩13,010 | ₩13,880 | ₩13,010 | ₩13,790 | +6.00% | 2.6만 |
|---|
| 2026.03.04 | ₩13,990 | ₩13,990 | ₩12,520 | ₩12,520 | -10.51% | 10만 |
|---|
| 2026.03.03 | ₩15,090 | ₩15,090 | ₩14,120 | ₩14,120 | -6.43% | 5.2만 |
|---|
| 2026.02.27 | ₩15,400 | ₩15,820 | ₩14,900 | ₩15,090 | -2.01% | 3.2만 |
|---|
| 2026.02.26 | ₩15,110 | ₩15,850 | ₩14,800 | ₩15,410 | +1.99% | 6.2만 |
|---|
| 2026.02.25 | ₩15,240 | ₩15,690 | ₩14,820 | ₩15,010 | -1.51% | 6.4만 |
|---|
| 2026.02.24 | ₩14,400 | ₩15,090 | ₩14,250 | ₩15,040 | +4.44% | 5.1만 |
|---|
| 2026.02.23 | ₩14,370 | ₩14,590 | ₩14,220 | ₩14,250 | -0.84% | 1.6만 |
|---|
| 2026.02.20 | ₩14,020 | ₩14,590 | ₩14,000 | ₩14,350 | +2.35% | 1.8만 |
|---|
| 2026.02.19 | ₩14,070 | ₩14,260 | ₩13,890 | ₩14,170 | +0.71% | 2.6만 |
|---|
| 2026.02.13 | ₩13,950 | ₩14,210 | ₩13,800 | ₩14,060 | +0.79% | 2.8만 |
|---|
| 2026.02.12 | ₩13,730 | ₩14,080 | ₩13,520 | ₩14,060 | +2.40% | 1.7만 |
|---|
| 2026.02.11 | ₩13,500 | ₩13,700 | ₩13,400 | ₩13,600 | +0.74% | 1.7만 |
|---|
| 2026.02.10 | ₩13,090 | ₩13,870 | ₩13,030 | ₩13,620 | +4.05% | 5.1만 |
|---|
| 2026.02.09 | ₩13,000 | ₩13,440 | ₩12,970 | ₩13,190 | +1.46% | 4.7만 |
|---|
| 2026.02.06 | ₩13,230 | ₩13,230 | ₩12,410 | ₩13,060 | -1.28% | 4.1만 |
|---|
| 2026.02.05 | ₩13,230 | ₩13,560 | ₩12,630 | ₩13,230 | 0.00% | 4.9만 |
|---|
| 2026.02.04 | ₩13,110 | ₩13,380 | ₩12,960 | ₩13,330 | +1.68% | 2.7만 |
|---|
| 2026.02.03 | ₩12,800 | ₩13,130 | ₩12,530 | ₩13,110 | +2.42% | 4만 |
|---|
| 2026.02.02 | ₩12,700 | ₩12,980 | ₩12,550 | ₩12,860 | +1.26% | 4.1만 |
|---|
| 2026.01.30 | ₩12,890 | ₩13,170 | ₩12,640 | ₩13,060 | +1.32% | 4.5만 |
|---|
| 2026.01.29 | ₩12,940 | ₩13,000 | ₩12,580 | ₩12,960 | +0.15% | 3.1만 |
|---|
| 2026.01.28 | ₩12,600 | ₩13,130 | ₩12,600 | ₩13,040 | +3.49% | 3.9만 |
|---|
| 2026.01.27 | ₩12,800 | ₩12,900 | ₩12,510 | ₩12,600 | -1.56% | 2.3만 |
|---|
| 2026.01.26 | ₩12,770 | ₩13,210 | ₩12,670 | ₩12,810 | +0.31% | 5.3만 |
|---|
| 2026.01.23 | ₩12,500 | ₩12,870 | ₩12,350 | ₩12,800 | +2.40% | 1.6만 |
|---|
| 2026.01.22 | ₩12,070 | ₩12,670 | ₩12,070 | ₩12,500 | +3.56% | 1.3만 |
|---|
| 2026.01.21 | ₩12,040 | ₩12,130 | ₩11,810 | ₩12,130 | +0.75% | 1.4만 |
|---|
| 2026.01.20 | ₩12,030 | ₩12,380 | ₩11,930 | ₩12,200 | +1.41% | 1.3만 |
|---|
| 2026.01.19 | ₩12,360 | ₩12,460 | ₩11,990 | ₩12,030 | -2.67% | 1.9만 |
|---|
| 2026.01.16 | ₩12,600 | ₩12,650 | ₩12,260 | ₩12,460 | -1.11% | 1.5만 |
|---|
| 2026.01.15 | ₩12,510 | ₩12,510 | ₩12,270 | ₩12,460 | -0.40% | 8.8천 |
|---|
| 2026.01.14 | ₩12,160 | ₩12,580 | ₩12,100 | ₩12,530 | +3.04% | 1.4만 |
|---|
| 2026.01.13 | ₩12,890 | ₩12,890 | ₩12,110 | ₩12,220 | -5.20% | 2.6만 |
|---|
| 2026.01.12 | ₩12,500 | ₩12,990 | ₩12,420 | ₩12,510 | +0.08% | 2.2만 |
|---|
| 2026.01.09 | ₩12,630 | ₩12,920 | ₩12,430 | ₩12,720 | +0.71% | 2.5만 |
|---|
| 2026.01.08 | ₩13,000 | ₩13,000 | ₩12,500 | ₩12,510 | -3.77% | 2.4만 |
|---|
| 2026.01.07 | ₩13,300 | ₩13,890 | ₩12,650 | ₩13,070 | -1.73% | 3.7만 |
|---|
| 2026.01.06 | ₩13,660 | ₩13,660 | ₩13,290 | ₩13,350 | -2.27% | 4.5만 |
|---|
| 2026.01.05 | ₩13,890 | ₩13,900 | ₩13,620 | ₩13,640 | -1.80% | 2만 |
|---|
| 2026.01.02 | ₩13,570 | ₩14,180 | ₩13,320 | ₩13,890 | +2.36% | 2.3만 |
|---|
| 2025.12.30 | ₩13,660 | ₩13,660 | ₩13,150 | ₩13,570 | -0.66% | 2만 |
|---|
| 2025.12.29 | ₩13,720 | ₩13,720 | ₩13,350 | ₩13,660 | -0.44% | 2만 |
|---|
| 2025.12.26 | ₩13,750 | ₩13,880 | ₩13,610 | ₩13,720 | -0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩13,700 | ₩13,930 | ₩13,700 | ₩13,750 | +0.36% | 2.6천 |
|---|
| 2025.12.23 | ₩13,950 | ₩13,950 | ₩13,700 | ₩13,730 | -1.58% | 1.2만 |
|---|
| 2025.12.22 | ₩13,880 | ₩13,990 | ₩13,750 | ₩13,920 | +0.29% | 1.4만 |
|---|
| 2025.12.19 | ₩14,020 | ₩14,100 | ₩13,730 | ₩13,860 | -1.14% | 2.3만 |
|---|
| 2025.12.18 | ₩14,170 | ₩14,510 | ₩13,710 | ₩14,020 | -1.06% | 2.2만 |
|---|
| 2025.12.17 | ₩13,960 | ₩14,210 | ₩13,710 | ₩14,170 | +1.50% | 7.5만 |
|---|
| 2025.12.16 | ₩13,900 | ₩14,150 | ₩13,690 | ₩13,960 | +0.43% | 2.3만 |
|---|
| 2025.12.15 | ₩13,800 | ₩14,070 | ₩13,720 | ₩13,880 | +0.58% | 1.6만 |
|---|
| 2025.12.12 | ₩13,920 | ₩14,010 | ₩13,650 | ₩13,910 | -0.07% | 1.4만 |
|---|
| 2025.12.11 | ₩13,960 | ₩13,960 | ₩13,610 | ₩13,920 | -0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩14,050 | ₩14,050 | ₩13,560 | ₩13,960 | -0.64% | 1.7만 |
|---|
| 2025.12.09 | ₩13,810 | ₩14,320 | ₩13,770 | ₩14,060 | +1.81% | 2.2만 |
|---|
| 2025.12.08 | ₩13,640 | ₩14,040 | ₩13,350 | ₩13,920 | +2.05% | 5만 |
|---|
| 2025.12.05 | ₩13,830 | ₩13,910 | ₩13,640 | ₩13,910 | +0.58% | 4.3천 |
|---|
| 2025.12.04 | ₩14,280 | ₩14,280 | ₩13,440 | ₩13,830 | -3.15% | 2만 |
|---|
| 2025.12.03 | ₩13,530 | ₩14,160 | ₩13,380 | ₩13,880 | +2.59% | 2만 |
|---|
| 2025.12.02 | ₩13,750 | ₩13,750 | ₩13,230 | ₩13,530 | -1.60% | 1.7만 |
|---|
| 2025.12.01 | ₩13,830 | ₩13,830 | ₩13,550 | ₩13,790 | -0.29% | 1.3만 |
|---|
| 2025.11.28 | ₩13,920 | ₩13,920 | ₩13,620 | ₩13,830 | -0.65% | 1.1만 |
|---|
| 2025.11.27 | ₩13,970 | ₩13,980 | ₩13,490 | ₩13,920 | -0.36% | 1.7만 |
|---|
| 2025.11.26 | ₩13,570 | ₩14,840 | ₩13,570 | ₩13,970 | +2.95% | 9.4천 |
|---|
| 2025.11.25 | ₩13,810 | ₩14,830 | ₩13,590 | ₩13,640 | -1.23% | 1.7만 |
|---|
| 2025.11.24 | ₩14,460 | ₩14,520 | ₩13,570 | ₩13,660 | -5.53% | 2.5만 |
|---|
| 2025.11.21 | ₩14,360 | ₩14,760 | ₩14,095 | ₩14,630 | +1.88% | 3.4만 |
|---|
| 2025.11.20 | ₩13,700 | ₩14,990 | ₩13,700 | ₩14,500 | +5.84% | 2.4만 |
|---|
| 2025.11.19 | ₩13,210 | ₩13,880 | ₩13,190 | ₩13,700 | +3.71% | 3.9만 |
|---|
| 2025.11.18 | ₩14,000 | ₩14,000 | ₩13,210 | ₩13,210 | -5.64% | 2.3만 |
|---|
| 2025.11.17 | ₩13,890 | ₩13,910 | ₩13,410 | ₩13,650 | -1.73% | 2.3만 |
|---|
| 2025.11.14 | ₩13,900 | ₩14,600 | ₩13,510 | ₩14,000 | +0.72% | 2.7만 |
|---|
| 2025.11.13 | ₩14,050 | ₩14,250 | ₩13,730 | ₩13,860 | -1.35% | 2.9만 |
|---|
| 2025.11.12 | ₩13,750 | ₩14,120 | ₩13,450 | ₩14,100 | +2.55% | 2만 |
|---|
| 2025.11.11 | ₩15,010 | ₩15,020 | ₩13,750 | ₩13,750 | -8.39% | 8만 |
|---|
| 2025.11.10 | ₩14,210 | ₩15,140 | ₩14,210 | ₩15,010 | +5.63% | 4.4만 |
|---|
| 2025.11.07 | ₩14,290 | ₩14,650 | ₩13,750 | ₩14,310 | +0.14% | 1.9만 |
|---|
| 2025.11.06 | ₩13,690 | ₩14,650 | ₩13,640 | ₩14,290 | +4.38% | 2.8만 |
|---|
| 2025.11.05 | ₩13,910 | ₩14,040 | ₩13,270 | ₩13,690 | -1.58% | 1.7만 |
|---|
| 2025.11.04 | ₩14,090 | ₩14,140 | ₩13,740 | ₩13,910 | -1.28% | 2.3만 |
|---|
| 2025.11.03 | ₩14,200 | ₩14,450 | ₩13,800 | ₩13,800 | -2.82% | 4.3만 |
|---|
| 2025.10.31 | ₩14,330 | ₩14,400 | ₩13,900 | ₩14,260 | -0.49% | 4.1만 |
|---|
| 2025.10.30 | ₩14,490 | ₩14,650 | ₩14,200 | ₩14,360 | -0.90% | 9.6만 |
|---|
| 2025.10.29 | ₩14,810 | ₩14,820 | ₩14,410 | ₩14,600 | -1.42% | 2.8만 |
|---|
| 2025.10.28 | ₩14,820 | ₩14,980 | ₩14,620 | ₩14,840 | +0.13% | 2.4만 |
|---|
| 2025.10.27 | ₩14,890 | ₩14,890 | ₩14,640 | ₩14,820 | -0.47% | 2.7만 |
|---|
| 2025.10.24 | ₩14,900 | ₩15,020 | ₩14,800 | ₩14,890 | -0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩15,550 | ₩15,550 | ₩14,850 | ₩14,880 | -4.31% | 10만 |
|---|
| 2025.10.22 | ₩15,400 | ₩15,600 | ₩15,010 | ₩15,560 | +1.04% | 2.9만 |
|---|
| 2025.10.21 | ₩15,100 | ₩15,420 | ₩14,960 | ₩15,160 | +0.40% | 2.3만 |
|---|
| 2025.10.20 | ₩15,260 | ₩15,260 | ₩14,620 | ₩15,110 | -0.98% | 9.3만 |
|---|
| 2025.10.17 | ₩16,160 | ₩16,160 | ₩14,710 | ₩15,010 | -7.12% | 14.5만 |
|---|
| 2025.10.16 | ₩16,850 | ₩16,990 | ₩16,110 | ₩16,160 | -4.09% | 2.5만 |
|---|
| 2025.10.15 | ₩16,670 | ₩17,000 | ₩16,440 | ₩16,840 | +1.02% | 8.9천 |
|---|
| 2025.10.14 | ₩16,430 | ₩16,800 | ₩16,420 | ₩16,660 | +1.40% | 1.9만 |
|---|
| 2025.10.13 | ₩17,480 | ₩17,480 | ₩16,430 | ₩16,430 | -6.01% | 4.4만 |
|---|