시장 데이터를 불러오는 중
전체 종목
코데즈컴바인 과거 주가
047770.KQ · KOSDAQ
주요 제품·사업: 패션의류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047770.KQ · KOSDAQ
주요 제품·사업: 패션의류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,490 | ₩3,535 | ₩3,455 | ₩3,485 | -0.14% | 26.4만 |
| 2026.10.07 | ₩3,525 | ₩3,615 | ₩3,475 | ₩3,490 | -0.99% | 30.4만 |
| 2026.10.06 | ₩3,580 | ₩3,610 | ₩3,475 | ₩3,600 | +0.56% | 59.2만 |
| 2026.10.02 | ₩3,590 | ₩3,710 | ₩3,570 | ₩3,700 | +3.06% | 39.7만 |
| 2026.10.01 | ₩3,450 | ₩3,605 | ₩3,445 | ₩3,600 | +4.35% | 41.7만 |
| 2026.09.30 | ₩3,350 | ₩3,670 | ₩3,335 | ₩3,480 | +3.88% | 115.2만 |
| 2026.09.29 | ₩3,450 | ₩3,490 | ₩3,285 | ₩3,320 | -3.77% | 83.2만 |
| 2026.09.28 | ₩3,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,490 |
| ₩3,540 |
| -2.61% |
| 75.7만 |
| 2026.09.23 | ₩3,750 | ₩3,805 | ₩3,650 | ₩3,785 | +0.93% | 79.1만 |
|---|
| 2026.09.22 | ₩3,740 | ₩3,885 | ₩3,700 | ₩3,765 | +0.67% | 114만 |
|---|
| 2026.09.21 | ₩3,755 | ₩3,875 | ₩3,690 | ₩3,720 | -0.93% | 83.8만 |
|---|
| 2026.09.18 | ₩3,710 | ₩3,925 | ₩3,705 | ₩3,785 | +2.02% | 275.7만 |
|---|
| 2026.09.17 | ₩3,570 | ₩3,695 | ₩3,520 | ₩3,630 | +1.68% | 103.5만 |
|---|
| 2026.09.16 | ₩3,545 | ₩3,760 | ₩3,495 | ₩3,570 | +0.71% | 137.8만 |
|---|
| 2026.09.15 | ₩3,470 | ₩3,610 | ₩3,470 | ₩3,535 | +1.87% | 57.5만 |
|---|
| 2026.09.14 | ₩3,670 | ₩3,740 | ₩3,475 | ₩3,510 | -4.36% | 97.8만 |
|---|
| 2026.09.11 | ₩3,710 | ₩3,830 | ₩3,655 | ₩3,750 | +1.08% | 89만 |
|---|
| 2026.09.10 | ₩3,720 | ₩3,870 | ₩3,615 | ₩3,710 | -0.27% | 149.9만 |
|---|
| 2026.09.09 | ₩3,720 | ₩3,835 | ₩3,710 | ₩3,720 | 0.00% | 80.2만 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,070 | ₩3,745 | ₩3,750 | -6.25% | 155.3만 |
|---|
| 2026.09.07 | ₩4,005 | ₩4,375 | ₩3,835 | ₩4,070 | +1.62% | 560.7만 |
|---|
| 2026.09.04 | ₩4,020 | ₩4,175 | ₩3,985 | ₩4,135 | +2.86% | 221.9만 |
|---|
| 2026.09.03 | ₩3,890 | ₩4,135 | ₩3,885 | ₩4,030 | +3.60% | 296.3만 |
|---|
| 2026.09.02 | ₩4,035 | ₩4,425 | ₩3,885 | ₩3,950 | -2.11% | 1160.1만 |
|---|
| 2026.09.01 | ₩3,485 | ₩4,190 | ₩3,410 | ₩3,950 | +13.34% | 1613.6만 |
|---|
| 2026.08.31 | ₩3,710 | ₩3,720 | ₩3,485 | ₩3,510 | -5.39% | 131.6만 |
|---|
| 2026.08.28 | ₩3,380 | ₩3,645 | ₩3,360 | ₩3,620 | +7.10% | 118.5만 |
|---|
| 2026.08.27 | ₩3,390 | ₩3,680 | ₩3,345 | ₩3,455 | +1.92% | 205.6만 |
|---|
| 2026.08.26 | ₩3,310 | ₩3,475 | ₩3,285 | ₩3,475 | +4.98% | 243만 |
|---|
| 2026.08.25 | ₩3,150 | ₩3,560 | ₩3,150 | ₩3,240 | +2.86% | 1072만 |
|---|
| 2026.08.24 | ₩3,390 | ₩3,425 | ₩3,075 | ₩3,095 | -8.70% | 139.6만 |
|---|
| 2026.08.21 | ₩3,480 | ₩3,870 | ₩3,320 | ₩3,470 | -0.29% | 654만 |
|---|
| 2026.08.20 | ₩3,450 | ₩3,605 | ₩3,345 | ₩3,515 | +1.88% | 295.7만 |
|---|
| 2026.08.19 | ₩4,045 | ₩4,150 | ₩3,365 | ₩3,635 | -10.14% | 1950.7만 |
|---|
| 2026.08.18 | ₩3,510 | ₩3,510 | ₩3,330 | ₩3,510 | 0.00% | 95.8만 |
|---|
| 2026.08.14 | ₩2,665 | ₩2,765 | ₩2,605 | ₩2,700 | +1.31% | 62.1만 |
|---|
| 2026.08.13 | ₩2,730 | ₩2,775 | ₩2,570 | ₩2,615 | -4.21% | 41.7만 |
|---|
| 2026.08.12 | ₩2,730 | ₩2,750 | ₩2,695 | ₩2,720 | -0.37% | 18.5만 |
|---|
| 2026.08.11 | ₩2,685 | ₩2,790 | ₩2,655 | ₩2,705 | +0.74% | 22.4만 |
|---|
| 2026.08.10 | ₩2,665 | ₩2,700 | ₩2,635 | ₩2,690 | +0.94% | 18.8만 |
|---|
| 2026.08.07 | ₩2,675 | ₩2,710 | ₩2,600 | ₩2,680 | +0.19% | 62.9만 |
|---|
| 2026.08.06 | ₩2,720 | ₩2,755 | ₩2,665 | ₩2,705 | -0.55% | 23.5만 |
|---|
| 2026.08.05 | ₩2,615 | ₩2,730 | ₩2,600 | ₩2,725 | +4.21% | 34.5만 |
|---|
| 2026.08.04 | ₩2,440 | ₩2,575 | ₩2,440 | ₩2,565 | +5.12% | 24.2만 |
|---|
| 2026.08.03 | ₩2,300 | ₩2,510 | ₩2,295 | ₩2,420 | +5.22% | 35만 |
|---|
| 2026.07.31 | ₩2,300 | ₩2,335 | ₩2,255 | ₩2,315 | +0.65% | 31.9만 |
|---|
| 2026.07.30 | ₩2,035 | ₩2,350 | ₩2,035 | ₩2,190 | +7.62% | 32.9만 |
|---|
| 2026.07.29 | ₩2,380 | ₩2,425 | ₩2,165 | ₩2,205 | -7.35% | 53만 |
|---|
| 2026.07.28 | ₩2,505 | ₩2,545 | ₩2,340 | ₩2,355 | -5.99% | 40.2만 |
|---|
| 2026.07.27 | ₩2,575 | ₩2,635 | ₩2,525 | ₩2,555 | -0.78% | 17.5만 |
|---|
| 2026.07.24 | ₩2,600 | ₩2,695 | ₩2,550 | ₩2,550 | -1.92% | 24.8만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,715 | ₩2,515 | ₩2,645 | +5.17% | 42.8만 |
|---|
| 2026.07.22 | ₩2,605 | ₩2,680 | ₩2,510 | ₩2,510 | -3.65% | 50.3만 |
|---|
| 2026.07.21 | ₩2,600 | ₩2,630 | ₩2,465 | ₩2,555 | -1.73% | 58.5만 |
|---|
| 2026.07.20 | ₩2,850 | ₩3,010 | ₩2,580 | ₩2,610 | -8.42% | 183.1만 |
|---|
| 2026.07.16 | ₩2,645 | ₩3,200 | ₩2,585 | ₩2,835 | +7.18% | 789.6만 |
|---|
| 2026.07.15 | ₩2,660 | ₩2,765 | ₩2,640 | ₩2,670 | +0.38% | 26.2만 |
|---|
| 2026.07.14 | ₩2,650 | ₩2,680 | ₩2,530 | ₩2,625 | -0.94% | 37.6만 |
|---|
| 2026.07.13 | ₩2,780 | ₩2,850 | ₩2,605 | ₩2,655 | -4.50% | 34.6만 |
|---|
| 2026.07.10 | ₩2,665 | ₩2,885 | ₩2,665 | ₩2,815 | +5.63% | 46만 |
|---|
| 2026.07.09 | ₩2,665 | ₩2,765 | ₩2,600 | ₩2,660 | -0.19% | 30만 |
|---|
| 2026.07.08 | ₩2,890 | ₩2,990 | ₩2,665 | ₩2,670 | -7.61% | 48.8만 |
|---|
| 2026.07.07 | ₩2,830 | ₩3,050 | ₩2,830 | ₩2,950 | +4.24% | 50.8만 |
|---|
| 2026.07.06 | ₩2,870 | ₩2,930 | ₩2,800 | ₩2,875 | +0.17% | 27.2만 |
|---|
| 2026.07.03 | ₩2,835 | ₩2,900 | ₩2,605 | ₩2,880 | +1.59% | 38.4만 |
|---|
| 2026.07.02 | ₩2,770 | ₩2,980 | ₩2,730 | ₩2,840 | +2.53% | 47.9만 |
|---|
| 2026.07.01 | ₩2,760 | ₩2,890 | ₩2,680 | ₩2,815 | +1.99% | 29.8만 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,870 | ₩2,700 | ₩2,775 | -2.29% | 22.5만 |
|---|
| 2026.06.29 | ₩2,605 | ₩2,865 | ₩2,605 | ₩2,865 | +9.98% | 38.2만 |
|---|
| 2026.06.26 | ₩2,725 | ₩2,865 | ₩2,675 | ₩2,700 | -0.92% | 67.5만 |
|---|
| 2026.06.25 | ₩2,870 | ₩2,955 | ₩2,695 | ₩2,735 | -4.70% | 69.8만 |
|---|
| 2026.06.24 | ₩2,890 | ₩2,930 | ₩2,775 | ₩2,870 | -0.69% | 53.1만 |
|---|
| 2026.06.23 | ₩3,110 | ₩3,250 | ₩2,880 | ₩2,885 | -7.23% | 112만 |
|---|
| 2026.06.22 | ₩3,200 | ₩3,360 | ₩3,030 | ₩3,195 | -0.16% | 165.9만 |
|---|
| 2026.06.19 | ₩3,650 | ₩3,880 | ₩3,290 | ₩3,350 | -8.22% | 471.8만 |
|---|
| 2026.06.18 | ₩3,505 | ₩3,700 | ₩3,430 | ₩3,700 | +5.56% | 278.3만 |
|---|
| 2026.06.17 | ₩3,580 | ₩3,900 | ₩3,390 | ₩3,415 | -4.61% | 447만 |
|---|
| 2026.06.16 | ₩3,580 | ₩3,780 | ₩3,455 | ₩3,485 | -2.65% | 474만 |
|---|
| 2026.06.15 | ₩3,110 | ₩3,585 | ₩3,040 | ₩3,585 | +15.27% | 545.8만 |
|---|
| 2026.06.12 | ₩2,725 | ₩2,840 | ₩2,715 | ₩2,760 | +1.28% | 41.4만 |
|---|
| 2026.06.11 | ₩2,540 | ₩2,690 | ₩2,505 | ₩2,650 | +4.33% | 37.2만 |
|---|
| 2026.06.10 | ₩2,590 | ₩2,750 | ₩2,500 | ₩2,580 | -0.39% | 1천 |
|---|
| 2026.06.09 | ₩2,690 | ₩2,820 | ₩2,605 | ₩2,630 | -2.23% | 73만 |
|---|
| 2026.06.08 | ₩2,870 | ₩3,075 | ₩2,655 | ₩2,710 | -5.57% | 116.2만 |
|---|
| 2026.06.05 | ₩2,840 | ₩3,310 | ₩2,760 | ₩3,030 | +6.69% | 284.7만 |
|---|
| 2026.06.04 | ₩2,890 | ₩3,045 | ₩2,860 | ₩2,895 | +0.17% | 31.5만 |
|---|
| 2026.06.02 | ₩3,000 | ₩3,050 | ₩2,870 | ₩2,980 | -0.67% | 47.8만 |
|---|
| 2026.06.01 | ₩3,070 | ₩3,115 | ₩2,865 | ₩3,020 | -1.63% | 48.3만 |
|---|
| 2026.05.29 | ₩3,150 | ₩3,185 | ₩2,900 | ₩3,040 | -3.49% | 52.8만 |
|---|
| 2026.05.28 | ₩3,100 | ₩3,150 | ₩3,000 | ₩3,100 | 0.00% | 48.4만 |
|---|
| 2026.05.27 | ₩3,100 | ₩3,180 | ₩3,055 | ₩3,125 | +0.81% | 53.6만 |
|---|
| 2026.05.26 | ₩3,440 | ₩3,450 | ₩3,145 | ₩3,145 | -8.58% | 153.8만 |
|---|
| 2026.05.22 | ₩3,255 | ₩3,480 | ₩3,250 | ₩3,480 | +6.91% | 169.5만 |
|---|
| 2026.05.21 | ₩3,200 | ₩3,360 | ₩3,130 | ₩3,135 | -2.03% | 175.1만 |
|---|
| 2026.05.20 | ₩3,145 | ₩3,145 | ₩3,000 | ₩3,055 | -2.86% | 58.9만 |
|---|
| 2026.05.19 | ₩3,145 | ₩3,295 | ₩3,050 | ₩3,145 | 0.00% | 78.2만 |
|---|
| 2026.05.18 | ₩3,325 | ₩3,325 | ₩3,095 | ₩3,200 | -3.76% | 108만 |
|---|
| 2026.05.15 | ₩3,700 | ₩3,705 | ₩3,255 | ₩3,325 | -10.14% | 225만 |
|---|
| 2026.05.14 | ₩3,850 | ₩3,975 | ₩3,590 | ₩3,740 | -2.86% | 184.6만 |
|---|
| 2026.05.13 | ₩3,990 | ₩4,135 | ₩3,835 | ₩3,840 | -3.76% | 158.3만 |
|---|
| 2026.05.12 | ₩4,340 | ₩4,340 | ₩3,780 | ₩4,040 | -6.91% | 339.8만 |
|---|
| 2026.05.11 | ₩5,090 | ₩5,090 | ₩4,215 | ₩4,370 | -14.15% | 417.6만 |
|---|
| 2026.05.08 | ₩5,320 | ₩5,530 | ₩5,250 | ₩5,470 | +2.82% | 142.4만 |
|---|
| 2026.05.07 | ₩5,270 | ₩5,660 | ₩5,170 | ₩5,380 | +2.09% | 228.7만 |
|---|
| 2026.05.06 | ₩5,230 | ₩5,390 | ₩5,030 | ₩5,160 | -1.34% | 159.4만 |
|---|
| 2026.05.04 | ₩4,800 | ₩5,570 | ₩4,800 | ₩5,280 | +10.00% | 417.1만 |
|---|
| 2026.04.30 | ₩4,780 | ₩4,780 | ₩4,550 | ₩4,595 | -3.87% | 59.6만 |
|---|
| 2026.04.29 | ₩4,680 | ₩4,815 | ₩4,660 | ₩4,800 | +2.56% | 47.3만 |
|---|
| 2026.04.28 | ₩4,600 | ₩4,725 | ₩4,495 | ₩4,720 | +2.61% | 46.7만 |
|---|
| 2026.04.27 | ₩4,595 | ₩4,640 | ₩4,525 | ₩4,595 | 0.00% | 45.3만 |
|---|
| 2026.04.24 | ₩4,615 | ₩4,735 | ₩4,530 | ₩4,605 | -0.22% | 63만 |
|---|
| 2026.04.23 | ₩4,805 | ₩4,845 | ₩4,590 | ₩4,675 | -2.71% | 52.6만 |
|---|
| 2026.04.22 | ₩4,945 | ₩4,945 | ₩4,500 | ₩4,755 | -3.84% | 117.2만 |
|---|
| 2026.04.21 | ₩4,905 | ₩5,090 | ₩4,875 | ₩5,040 | +2.75% | 69.7만 |
|---|
| 2026.04.20 | ₩5,000 | ₩5,030 | ₩4,860 | ₩4,885 | -2.30% | 74.1만 |
|---|
| 2026.04.17 | ₩4,915 | ₩5,170 | ₩4,785 | ₩5,130 | +4.37% | 97.3만 |
|---|
| 2026.04.16 | ₩4,825 | ₩5,030 | ₩4,800 | ₩4,935 | +2.28% | 89.1만 |
|---|
| 2026.04.15 | ₩4,755 | ₩4,815 | ₩4,650 | ₩4,755 | 0.00% | 99.5만 |
|---|
| 2026.04.14 | ₩4,815 | ₩4,935 | ₩4,675 | ₩4,675 | -2.91% | 83.2만 |
|---|
| 2026.04.13 | ₩4,690 | ₩4,795 | ₩4,630 | ₩4,740 | +1.07% | 55.1만 |
|---|
| 2026.04.10 | ₩4,925 | ₩5,080 | ₩4,835 | ₩4,865 | -1.22% | 113만 |
|---|
| 2026.04.09 | ₩4,945 | ₩5,130 | ₩4,815 | ₩4,945 | 0.00% | 251.9만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,990 | ₩4,670 | ₩4,755 | +1.60% | 248.3만 |
|---|
| 2026.04.07 | ₩4,655 | ₩4,800 | ₩4,385 | ₩4,495 | -3.44% | 194.9만 |
|---|
| 2026.04.06 | ₩4,295 | ₩4,395 | ₩4,180 | ₩4,350 | +1.28% | 48.3만 |
|---|
| 2026.04.03 | ₩4,350 | ₩4,400 | ₩4,210 | ₩4,305 | -1.03% | 49만 |
|---|
| 2026.04.02 | ₩4,555 | ₩4,725 | ₩4,205 | ₩4,260 | -6.48% | 107.6만 |
|---|
| 2026.04.01 | ₩4,260 | ₩4,575 | ₩4,260 | ₩4,535 | +6.46% | 97.6만 |
|---|
| 2026.03.31 | ₩4,075 | ₩4,250 | ₩3,940 | ₩4,060 | -0.37% | 54.2만 |
|---|
| 2026.03.30 | ₩4,050 | ₩4,160 | ₩3,955 | ₩4,075 | +0.62% | 43만 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,330 | ₩4,165 | ₩4,330 | +1.64% | 53.1만 |
|---|
| 2026.03.26 | ₩4,420 | ₩4,500 | ₩4,300 | ₩4,330 | -2.04% | 98.3만 |
|---|
| 2026.03.25 | ₩4,150 | ₩4,365 | ₩4,105 | ₩4,350 | +4.82% | 60.8만 |
|---|
| 2026.03.24 | ₩4,295 | ₩4,410 | ₩4,040 | ₩4,075 | -5.12% | 65만 |
|---|
| 2026.03.23 | ₩4,270 | ₩4,270 | ₩4,050 | ₩4,100 | -3.98% | 77.7만 |
|---|
| 2026.03.20 | ₩4,475 | ₩4,570 | ₩4,445 | ₩4,455 | -0.45% | 46.1만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,550 | ₩4,360 | ₩4,455 | -1.00% | 56.9만 |
|---|
| 2026.03.18 | ₩4,500 | ₩4,650 | ₩4,390 | ₩4,600 | +2.22% | 101.9만 |
|---|
| 2026.03.17 | ₩4,600 | ₩4,750 | ₩4,410 | ₩4,460 | -3.04% | 174.3만 |
|---|
| 2026.03.16 | ₩5,260 | ₩5,260 | ₩4,440 | ₩4,770 | -9.32% | 349만 |
|---|
| 2026.03.13 | ₩5,060 | ₩5,560 | ₩5,030 | ₩5,210 | +2.96% | 235.6만 |
|---|
| 2026.03.12 | ₩4,980 | ₩5,400 | ₩4,940 | ₩5,200 | +4.42% | 245.2만 |
|---|
| 2026.03.11 | ₩4,770 | ₩5,100 | ₩4,660 | ₩5,070 | +6.29% | 242.8만 |
|---|
| 2026.03.10 | ₩4,390 | ₩4,825 | ₩4,350 | ₩4,750 | +8.20% | 252.9만 |
|---|
| 2026.03.09 | ₩4,295 | ₩4,405 | ₩3,975 | ₩4,150 | -3.38% | 155.1만 |
|---|
| 2026.03.06 | ₩4,700 | ₩5,050 | ₩4,595 | ₩4,625 | -1.60% | 186.7만 |
|---|
| 2026.03.05 | ₩4,730 | ₩4,935 | ₩4,675 | ₩4,810 | +1.69% | 234.6만 |
|---|
| 2026.03.04 | ₩4,575 | ₩5,070 | ₩4,420 | ₩4,420 | -3.39% | 262.1만 |
|---|
| 2026.03.03 | ₩4,970 | ₩5,460 | ₩4,910 | ₩4,910 | -1.21% | 371만 |
|---|
| 2026.02.27 | ₩5,350 | ₩5,960 | ₩5,220 | ₩5,390 | +0.75% | 1657.1만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,220 | ₩4,745 | ₩4,990 | -4.22% | 363.3만 |
|---|
| 2026.02.25 | ₩5,210 | ₩5,700 | ₩4,860 | ₩5,090 | -2.30% | 580.4만 |
|---|
| 2026.02.24 | ₩4,965 | ₩5,170 | ₩4,965 | ₩5,120 | +3.12% | 124.2만 |
|---|
| 2026.02.23 | ₩4,820 | ₩5,000 | ₩4,820 | ₩5,000 | +3.73% | 101.4만 |
|---|
| 2026.02.20 | ₩4,895 | ₩4,895 | ₩4,725 | ₩4,765 | -2.66% | 167.2만 |
|---|
| 2026.02.19 | ₩4,485 | ₩5,540 | ₩4,350 | ₩5,040 | +12.37% | 2144.9만 |
|---|
| 2026.02.13 | ₩4,150 | ₩4,895 | ₩4,110 | ₩4,395 | +5.90% | 2480.2만 |
|---|
| 2026.02.12 | ₩3,950 | ₩4,235 | ₩3,865 | ₩3,995 | +1.14% | 583.4만 |
|---|
| 2026.02.11 | ₩4,025 | ₩4,185 | ₩3,925 | ₩3,990 | -0.87% | 328.5만 |
|---|
| 2026.02.10 | ₩3,910 | ₩4,500 | ₩3,780 | ₩4,065 | +3.96% | 3116.9만 |
|---|
| 2026.02.09 | ₩3,965 | ₩4,250 | ₩3,835 | ₩3,910 | -1.39% | 1786.8만 |
|---|
| 2026.02.06 | ₩3,005 | ₩3,970 | ₩2,880 | ₩3,970 | +32.11% | 3167.9만 |
|---|
| 2026.02.05 | ₩3,010 | ₩3,180 | ₩3,000 | ₩3,055 | +1.50% | 103.7만 |
|---|
| 2026.02.04 | ₩3,010 | ₩3,065 | ₩2,950 | ₩3,045 | +1.16% | 48.8만 |
|---|
| 2026.02.03 | ₩2,915 | ₩3,055 | ₩2,910 | ₩3,055 | +4.80% | 75.1만 |
|---|
| 2026.02.02 | ₩2,920 | ₩2,970 | ₩2,870 | ₩2,870 | -1.71% | 50.8만 |
|---|
| 2026.01.30 | ₩2,995 | ₩3,015 | ₩2,900 | ₩2,980 | -0.50% | 96.3만 |
|---|
| 2026.01.29 | ₩3,035 | ₩3,055 | ₩2,980 | ₩2,995 | -1.32% | 48.1만 |
|---|
| 2026.01.28 | ₩3,035 | ₩3,060 | ₩2,960 | ₩3,040 | +0.16% | 72.3만 |
|---|
| 2026.01.27 | ₩3,025 | ₩3,075 | ₩3,005 | ₩3,040 | +0.50% | 47.8만 |
|---|
| 2026.01.26 | ₩3,045 | ₩3,110 | ₩3,020 | ₩3,080 | +1.15% | 86.2만 |
|---|
| 2026.01.23 | ₩3,000 | ₩3,080 | ₩2,980 | ₩3,000 | 0.00% | 57.7만 |
|---|
| 2026.01.22 | ₩2,955 | ₩3,020 | ₩2,925 | ₩3,015 | +2.03% | 46.4만 |
|---|
| 2026.01.21 | ₩3,050 | ₩3,050 | ₩2,920 | ₩2,960 | -2.95% | 113.2만 |
|---|
| 2026.01.20 | ₩2,960 | ₩3,045 | ₩2,905 | ₩3,020 | +2.03% | 80.1만 |
|---|
| 2026.01.19 | ₩2,975 | ₩3,005 | ₩2,930 | ₩2,960 | -0.50% | 44.4만 |
|---|
| 2026.01.16 | ₩2,965 | ₩3,035 | ₩2,935 | ₩2,985 | +0.67% | 46.4만 |
|---|
| 2026.01.15 | ₩2,930 | ₩2,985 | ₩2,920 | ₩2,970 | +1.37% | 36만 |
|---|
| 2026.01.14 | ₩2,900 | ₩3,020 | ₩2,895 | ₩2,950 | +1.72% | 45.7만 |
|---|
| 2026.01.13 | ₩3,005 | ₩3,050 | ₩2,885 | ₩2,935 | -2.33% | 59.9만 |
|---|
| 2026.01.12 | ₩2,895 | ₩3,060 | ₩2,895 | ₩3,000 | +3.63% | 136.9만 |
|---|
| 2026.01.09 | ₩2,785 | ₩2,910 | ₩2,785 | ₩2,890 | +3.77% | 43.3만 |
|---|
| 2026.01.08 | ₩2,835 | ₩2,850 | ₩2,750 | ₩2,805 | -1.06% | 47.7만 |
|---|
| 2026.01.07 | ₩2,910 | ₩2,920 | ₩2,760 | ₩2,825 | -2.92% | 83만 |
|---|
| 2026.01.06 | ₩3,050 | ₩3,060 | ₩2,880 | ₩2,910 | -4.59% | 116.9만 |
|---|
| 2026.01.05 | ₩3,050 | ₩3,180 | ₩2,985 | ₩3,050 | 0.00% | 200.7만 |
|---|
| 2026.01.02 | ₩2,950 | ₩3,220 | ₩2,895 | ₩3,190 | +8.14% | 361.5만 |
|---|
| 2025.12.30 | ₩2,765 | ₩2,860 | ₩2,765 | ₩2,835 | +2.53% | 49.9만 |
|---|
| 2025.12.29 | ₩2,695 | ₩2,840 | ₩2,685 | ₩2,815 | +4.45% | 39만 |
|---|
| 2025.12.26 | ₩2,755 | ₩2,790 | ₩2,675 | ₩2,705 | -1.81% | 57만 |
|---|
| 2025.12.24 | ₩2,755 | ₩2,925 | ₩2,710 | ₩2,780 | +0.91% | 91.5만 |
|---|
| 2025.12.23 | ₩2,855 | ₩2,855 | ₩2,730 | ₩2,740 | -4.03% | 53.1만 |
|---|
| 2025.12.22 | ₩2,870 | ₩2,970 | ₩2,845 | ₩2,855 | -0.52% | 72.8만 |
|---|
| 2025.12.19 | ₩2,920 | ₩2,950 | ₩2,850 | ₩2,870 | -1.71% | 47.7만 |
|---|
| 2025.12.18 | ₩2,910 | ₩2,970 | ₩2,850 | ₩2,910 | 0.00% | 52.8만 |
|---|
| 2025.12.17 | ₩2,890 | ₩3,015 | ₩2,870 | ₩2,910 | +0.69% | 39만 |
|---|
| 2025.12.16 | ₩2,950 | ₩2,950 | ₩2,865 | ₩2,890 | -2.03% | 32.7만 |
|---|
| 2025.12.15 | ₩2,970 | ₩3,035 | ₩2,930 | ₩2,930 | -1.35% | 41.8만 |
|---|
| 2025.12.12 | ₩2,920 | ₩3,005 | ₩2,910 | ₩2,990 | +2.40% | 65.4만 |
|---|
| 2025.12.11 | ₩2,845 | ₩2,965 | ₩2,845 | ₩2,910 | +2.28% | 45.6만 |
|---|
| 2025.12.10 | ₩2,850 | ₩2,880 | ₩2,805 | ₩2,860 | +0.35% | 23만 |
|---|
| 2025.12.09 | ₩2,895 | ₩2,905 | ₩2,830 | ₩2,840 | -1.90% | 34.1만 |
|---|
| 2025.12.08 | ₩2,970 | ₩3,020 | ₩2,890 | ₩2,910 | -2.02% | 63.2만 |
|---|
| 2025.12.05 | ₩2,920 | ₩2,930 | ₩2,860 | ₩2,905 | -0.51% | 41.6만 |
|---|
| 2025.12.04 | ₩3,000 | ₩3,015 | ₩2,895 | ₩2,925 | -2.50% | 60.2만 |
|---|
| 2025.12.03 | ₩3,020 | ₩3,040 | ₩2,985 | ₩3,015 | -0.17% | 50.9만 |
|---|
| 2025.12.02 | ₩3,000 | ₩3,035 | ₩2,925 | ₩3,020 | +0.67% | 52.5만 |
|---|
| 2025.12.01 | ₩3,045 | ₩3,050 | ₩2,970 | ₩2,990 | -1.81% | 74.2만 |
|---|
| 2025.11.28 | ₩3,060 | ₩3,130 | ₩3,020 | ₩3,040 | -0.65% | 164.1만 |
|---|
| 2025.11.27 | ₩2,960 | ₩3,115 | ₩2,930 | ₩3,070 | +3.72% | 292.4만 |
|---|
| 2025.11.26 | ₩2,915 | ₩3,010 | ₩2,885 | ₩2,965 | +1.72% | 121.6만 |
|---|
| 2025.11.25 | ₩2,920 | ₩3,045 | ₩2,850 | ₩2,905 | -0.51% | 147.7만 |
|---|
| 2025.11.24 | ₩2,875 | ₩2,960 | ₩2,865 | ₩2,920 | +1.57% | 93.5만 |
|---|
| 2025.11.21 | ₩2,900 | ₩2,960 | ₩2,845 | ₩2,870 | -1.03% | 103.2만 |
|---|
| 2025.11.20 | ₩2,830 | ₩2,945 | ₩2,830 | ₩2,895 | +2.30% | 95.4만 |
|---|
| 2025.11.19 | ₩2,930 | ₩3,000 | ₩2,835 | ₩2,860 | -2.39% | 166.7만 |
|---|
| 2025.11.18 | ₩2,970 | ₩3,115 | ₩2,895 | ₩2,930 | -1.35% | 588만 |
|---|
| 2025.11.17 | ₩2,880 | ₩2,975 | ₩2,780 | ₩2,870 | -0.35% | 127.1만 |
|---|
| 2025.11.14 | ₩3,010 | ₩3,185 | ₩2,880 | ₩2,880 | -4.32% | 546만 |
|---|
| 2025.11.13 | ₩2,905 | ₩3,020 | ₩2,880 | ₩2,910 | +0.17% | 142.2만 |
|---|
| 2025.11.12 | ₩2,875 | ₩3,000 | ₩2,845 | ₩2,905 | +1.04% | 184.2만 |
|---|
| 2025.11.11 | ₩2,795 | ₩3,080 | ₩2,750 | ₩2,895 | +3.58% | 772.6만 |
|---|
| 2025.11.10 | ₩2,840 | ₩2,945 | ₩2,780 | ₩2,810 | -1.06% | 158.4만 |
|---|
| 2025.11.07 | ₩2,940 | ₩3,060 | ₩2,770 | ₩2,875 | -2.21% | 410.7만 |
|---|
| 2025.11.06 | ₩2,755 | ₩3,195 | ₩2,735 | ₩2,940 | +6.72% | 1669.3만 |
|---|
| 2025.11.05 | ₩2,675 | ₩3,080 | ₩2,600 | ₩2,840 | +6.17% | 3788.4만 |
|---|
| 2025.11.04 | ₩2,480 | ₩2,580 | ₩2,480 | ₩2,515 | +1.41% | 181.6만 |
|---|
| 2025.11.03 | ₩2,515 | ₩2,580 | ₩2,450 | ₩2,480 | -1.39% | 222.3만 |
|---|
| 2025.10.31 | ₩2,520 | ₩2,595 | ₩2,480 | ₩2,535 | +0.60% | 288만 |
|---|
| 2025.10.30 | ₩2,860 | ₩2,925 | ₩2,550 | ₩2,560 | -10.49% | 861.2만 |
|---|
| 2025.10.29 | ₩3,720 | ₩3,985 | ₩2,920 | ₩2,955 | -20.56% | 2084.9만 |
|---|
| 2025.10.28 | ₩3,965 | ₩4,080 | ₩3,730 | ₩3,770 | -4.92% | 767.2만 |
|---|
| 2025.10.27 | ₩3,705 | ₩4,340 | ₩3,640 | ₩4,090 | +10.39% | 4842만 |
|---|
| 2025.10.24 | ₩3,535 | ₩3,700 | ₩3,185 | ₩3,575 | +1.13% | 1201.6만 |
|---|
| 2025.10.23 | ₩3,450 | ₩3,760 | ₩3,440 | ₩3,555 | +3.04% | 823.3만 |
|---|
| 2025.10.22 | ₩3,410 | ₩3,825 | ₩3,380 | ₩3,480 | +2.05% | 1744.8만 |
|---|
| 2025.10.21 | ₩3,045 | ₩3,845 | ₩2,965 | ₩3,480 | +14.29% | 5610.2만 |
|---|
| 2025.10.20 | ₩2,900 | ₩3,230 | ₩2,820 | ₩3,045 | +5.00% | 2372.9만 |
|---|
| 2025.10.17 | ₩2,810 | ₩2,810 | ₩2,530 | ₩2,650 | -5.69% | 280.5만 |
|---|
| 2025.10.16 | ₩2,610 | ₩2,970 | ₩2,570 | ₩2,820 | +8.05% | 1441.6만 |
|---|
| 2025.10.15 | ₩2,560 | ₩2,715 | ₩2,465 | ₩2,585 | +0.98% | 728.4만 |
|---|
| 2025.10.14 | ₩2,165 | ₩2,655 | ₩2,105 | ₩2,525 | +16.63% | 2368.4만 |
|---|
| 2025.10.13 | ₩2,225 | ₩2,305 | ₩2,130 | ₩2,170 | -2.47% | 183.5만 |
|---|
| 2025.10.10 | ₩2,210 | ₩2,360 | ₩2,150 | ₩2,300 | +4.07% | 264.4만 |
|---|