시장 데이터를 불러오는 중
전체 종목
에이블씨엔씨 과거 주가
078520.KS · KOSPI
주요 제품·사업: 화장품 제조,도소매/소프트웨어 자문,개발,공급/전자상거래
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078520.KS · KOSPI
주요 제품·사업: 화장품 제조,도소매/소프트웨어 자문,개발,공급/전자상거래
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,790 | ₩12,130 | ₩11,580 | ₩11,610 | -1.53% | 6.3만 |
| 2026.10.07 | ₩11,130 | ₩11,960 | ₩11,000 | ₩11,880 | +6.74% | 15.5만 |
| 2026.10.06 | ₩11,090 | ₩11,220 | ₩10,850 | ₩11,050 | -0.36% | 4.2만 |
| 2026.10.02 | ₩11,230 | ₩11,350 | ₩10,890 | ₩10,900 | -2.94% | 6.1만 |
| 2026.10.01 | ₩10,770 | ₩11,320 | ₩10,640 | ₩11,270 | +4.64% | 12.2만 |
| 2026.09.30 | ₩10,880 | ₩10,920 | ₩10,440 | ₩10,650 | -2.11% | 6.2만 |
| 2026.09.29 | ₩10,870 | ₩11,030 | ₩10,770 | ₩10,880 | +0.09% | 4만 |
| 2026.09.28 | ₩10,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,510 |
| ₩10,750 |
| +0.84% |
| 3.2만 |
| 2026.09.23 | ₩10,700 | ₩10,770 | ₩10,450 | ₩10,530 | -1.59% | 3.2만 |
|---|
| 2026.09.22 | ₩10,670 | ₩10,960 | ₩10,600 | ₩10,660 | -0.09% | 7.1만 |
|---|
| 2026.09.21 | ₩10,780 | ₩10,980 | ₩10,500 | ₩10,610 | -1.58% | 5.8만 |
|---|
| 2026.09.18 | ₩10,000 | ₩11,100 | ₩9,980 | ₩10,940 | +9.40% | 26.3만 |
|---|
| 2026.09.17 | ₩10,000 | ₩10,150 | ₩9,930 | ₩9,950 | -0.50% | 4.2만 |
|---|
| 2026.09.16 | ₩10,010 | ₩10,080 | ₩9,800 | ₩10,000 | -0.10% | 4.3만 |
|---|
| 2026.09.15 | ₩10,190 | ₩10,190 | ₩9,950 | ₩9,980 | -2.06% | 4.6만 |
|---|
| 2026.09.14 | ₩10,140 | ₩10,350 | ₩9,960 | ₩10,130 | -0.10% | 8.4만 |
|---|
| 2026.09.11 | ₩10,200 | ₩10,450 | ₩10,090 | ₩10,100 | -0.98% | 13.6만 |
|---|
| 2026.09.10 | ₩10,420 | ₩10,420 | ₩10,050 | ₩10,270 | -1.44% | 7.8만 |
|---|
| 2026.09.09 | ₩10,600 | ₩10,740 | ₩10,360 | ₩10,390 | -1.98% | 11.5만 |
|---|
| 2026.09.08 | ₩10,970 | ₩10,980 | ₩10,500 | ₩10,670 | -2.73% | 8.8만 |
|---|
| 2026.09.07 | ₩11,300 | ₩11,300 | ₩10,790 | ₩10,870 | -3.81% | 12.9만 |
|---|
| 2026.09.04 | ₩11,250 | ₩11,450 | ₩11,060 | ₩11,260 | +0.09% | 4.5만 |
|---|
| 2026.09.03 | ₩11,650 | ₩11,770 | ₩11,100 | ₩11,260 | -3.35% | 5.6만 |
|---|
| 2026.09.02 | ₩11,730 | ₩12,010 | ₩11,550 | ₩11,560 | -1.45% | 8.4만 |
|---|
| 2026.09.01 | ₩13,060 | ₩13,060 | ₩11,880 | ₩12,200 | -6.58% | 14만 |
|---|
| 2026.08.31 | ₩12,670 | ₩13,110 | ₩12,540 | ₩12,910 | +1.89% | 15.7만 |
|---|
| 2026.08.28 | ₩11,420 | ₩12,670 | ₩11,420 | ₩12,670 | +10.95% | 26.4만 |
|---|
| 2026.08.27 | ₩11,710 | ₩11,730 | ₩11,270 | ₩11,490 | -1.88% | 11.5만 |
|---|
| 2026.08.26 | ₩12,030 | ₩12,050 | ₩11,650 | ₩11,850 | -1.50% | 9.2만 |
|---|
| 2026.08.25 | ₩11,450 | ₩12,360 | ₩11,150 | ₩12,280 | +7.25% | 25.4만 |
|---|
| 2026.08.24 | ₩11,280 | ₩11,530 | ₩11,280 | ₩11,450 | +1.51% | 7.7만 |
|---|
| 2026.08.21 | ₩11,300 | ₩11,590 | ₩10,800 | ₩11,350 | +0.44% | 12.4만 |
|---|
| 2026.08.20 | ₩11,400 | ₩11,500 | ₩11,090 | ₩11,460 | +0.53% | 8.8만 |
|---|
| 2026.08.19 | ₩11,320 | ₩11,580 | ₩11,240 | ₩11,380 | +0.53% | 6.2만 |
|---|
| 2026.08.18 | ₩11,890 | ₩11,890 | ₩11,330 | ₩11,500 | -3.28% | 8.3만 |
|---|
| 2026.08.14 | ₩12,360 | ₩12,620 | ₩11,650 | ₩11,860 | -4.05% | 12.3만 |
|---|
| 2026.08.13 | ₩13,100 | ₩13,270 | ₩11,930 | ₩12,070 | -7.86% | 18.8만 |
|---|
| 2026.08.12 | ₩13,620 | ₩13,900 | ₩13,100 | ₩13,430 | -1.40% | 19.5만 |
|---|
| 2026.08.11 | ₩12,620 | ₩13,390 | ₩12,550 | ₩13,320 | +5.55% | 19.6만 |
|---|
| 2026.08.10 | ₩12,010 | ₩12,630 | ₩11,960 | ₩12,610 | +5.00% | 16.2만 |
|---|
| 2026.08.07 | ₩11,600 | ₩12,340 | ₩11,540 | ₩11,930 | +2.84% | 19.1만 |
|---|
| 2026.08.06 | ₩11,240 | ₩11,520 | ₩11,120 | ₩11,500 | +2.31% | 15.6만 |
|---|
| 2026.08.05 | ₩11,010 | ₩11,380 | ₩10,800 | ₩11,230 | +2.00% | 14.1만 |
|---|
| 2026.08.04 | ₩10,750 | ₩11,110 | ₩10,500 | ₩10,920 | +1.58% | 19.5만 |
|---|
| 2026.08.03 | ₩10,570 | ₩11,040 | ₩10,560 | ₩10,690 | +1.14% | 9.5만 |
|---|
| 2026.07.31 | ₩10,030 | ₩10,720 | ₩10,030 | ₩10,700 | +6.68% | 8.5만 |
|---|
| 2026.07.30 | ₩9,680 | ₩10,110 | ₩9,580 | ₩9,770 | +0.93% | 12.4만 |
|---|
| 2026.07.29 | ₩10,060 | ₩10,460 | ₩9,550 | ₩9,700 | -3.58% | 17.3만 |
|---|
| 2026.07.28 | ₩10,610 | ₩10,690 | ₩10,010 | ₩10,060 | -5.18% | 15.1만 |
|---|
| 2026.07.27 | ₩10,370 | ₩10,780 | ₩10,190 | ₩10,680 | +2.99% | 10.5만 |
|---|
| 2026.07.24 | ₩10,070 | ₩10,680 | ₩10,050 | ₩10,180 | +1.09% | 11.7만 |
|---|
| 2026.07.23 | ₩9,650 | ₩10,360 | ₩9,620 | ₩10,280 | +6.53% | 12.2만 |
|---|
| 2026.07.22 | ₩9,750 | ₩9,930 | ₩9,600 | ₩9,600 | -1.54% | 10.5만 |
|---|
| 2026.07.21 | ₩9,480 | ₩9,870 | ₩9,340 | ₩9,750 | +2.85% | 9.7만 |
|---|
| 2026.07.20 | ₩9,950 | ₩10,030 | ₩9,430 | ₩9,480 | -4.72% | 9.8만 |
|---|
| 2026.07.16 | ₩10,100 | ₩10,390 | ₩9,800 | ₩10,170 | +0.69% | 14.7만 |
|---|
| 2026.07.15 | ₩10,010 | ₩10,170 | ₩9,770 | ₩10,080 | +0.70% | 11.5만 |
|---|
| 2026.07.14 | ₩10,310 | ₩10,340 | ₩9,550 | ₩10,030 | -2.72% | 26.3만 |
|---|
| 2026.07.13 | ₩10,330 | ₩10,780 | ₩9,800 | ₩9,870 | -4.45% | 6.2만 |
|---|
| 2026.07.10 | ₩9,590 | ₩10,890 | ₩9,590 | ₩10,200 | +6.36% | 23.6만 |
|---|
| 2026.07.09 | ₩9,860 | ₩10,080 | ₩9,000 | ₩9,460 | -4.06% | 9.2만 |
|---|
| 2026.07.08 | ₩11,100 | ₩11,100 | ₩9,800 | ₩10,020 | -9.73% | 16.1만 |
|---|
| 2026.07.07 | ₩10,350 | ₩11,090 | ₩10,250 | ₩10,700 | +3.38% | 9.8만 |
|---|
| 2026.07.06 | ₩10,520 | ₩10,750 | ₩10,220 | ₩10,300 | -2.09% | 2.7만 |
|---|
| 2026.07.03 | ₩10,620 | ₩10,620 | ₩9,900 | ₩10,420 | -1.88% | 3.2만 |
|---|
| 2026.07.02 | ₩10,960 | ₩11,160 | ₩10,360 | ₩10,440 | -4.74% | 9.6만 |
|---|
| 2026.07.01 | ₩9,870 | ₩10,860 | ₩9,690 | ₩10,860 | +10.03% | 7.6만 |
|---|
| 2026.06.30 | ₩9,870 | ₩10,100 | ₩9,400 | ₩9,860 | -0.10% | 2.9만 |
|---|
| 2026.06.29 | ₩9,200 | ₩9,990 | ₩9,200 | ₩9,880 | +7.39% | 12.7만 |
|---|
| 2026.06.26 | ₩9,680 | ₩9,690 | ₩8,850 | ₩9,200 | -4.96% | 7.3만 |
|---|
| 2026.06.25 | ₩9,970 | ₩10,160 | ₩9,600 | ₩9,750 | -2.21% | 2.9만 |
|---|
| 2026.06.24 | ₩9,270 | ₩9,970 | ₩9,270 | ₩9,870 | +6.47% | 3.7만 |
|---|
| 2026.06.23 | ₩10,340 | ₩10,430 | ₩9,480 | ₩9,500 | -8.12% | 4.5만 |
|---|
| 2026.06.22 | ₩10,100 | ₩10,190 | ₩9,670 | ₩10,170 | +0.69% | 11.7만 |
|---|
| 2026.06.19 | ₩10,390 | ₩10,580 | ₩9,800 | ₩10,060 | -3.18% | 12.6만 |
|---|
| 2026.06.18 | ₩10,900 | ₩11,050 | ₩10,370 | ₩10,390 | -4.68% | 5.9만 |
|---|
| 2026.06.17 | ₩11,040 | ₩11,220 | ₩10,680 | ₩10,870 | -1.54% | 3.3만 |
|---|
| 2026.06.16 | ₩11,210 | ₩11,440 | ₩10,750 | ₩10,800 | -3.66% | 6.8만 |
|---|
| 2026.06.15 | ₩10,880 | ₩11,100 | ₩10,780 | ₩11,100 | +2.02% | 3.8만 |
|---|
| 2026.06.12 | ₩11,450 | ₩11,450 | ₩10,700 | ₩10,700 | -6.55% | 9.6만 |
|---|
| 2026.06.11 | ₩10,330 | ₩10,880 | ₩10,100 | ₩10,880 | +5.32% | 4.6만 |
|---|
| 2026.06.10 | ₩10,770 | ₩10,900 | ₩10,000 | ₩10,470 | -2.79% | 7.6만 |
|---|
| 2026.06.09 | ₩10,210 | ₩10,950 | ₩10,210 | ₩10,730 | +5.09% | 6.7만 |
|---|
| 2026.06.08 | ₩10,920 | ₩10,920 | ₩10,250 | ₩10,250 | -6.14% | 6.4만 |
|---|
| 2026.06.05 | ₩11,830 | ₩11,830 | ₩11,100 | ₩11,110 | -6.09% | 5.6만 |
|---|
| 2026.06.04 | ₩11,370 | ₩12,090 | ₩11,370 | ₩11,800 | +3.78% | 5.1만 |
|---|
| 2026.06.02 | ₩12,020 | ₩12,130 | ₩10,820 | ₩11,590 | -3.58% | 14.6만 |
|---|
| 2026.06.01 | ₩12,250 | ₩12,500 | ₩11,900 | ₩12,010 | -1.96% | 11.5만 |
|---|
| 2026.05.29 | ₩12,930 | ₩12,930 | ₩11,840 | ₩12,320 | -4.72% | 12.7만 |
|---|
| 2026.05.28 | ₩12,890 | ₩13,180 | ₩12,010 | ₩12,920 | +0.23% | 8.8만 |
|---|
| 2026.05.27 | ₩13,300 | ₩13,300 | ₩12,800 | ₩12,870 | -3.23% | 7.9만 |
|---|
| 2026.05.26 | ₩13,840 | ₩13,880 | ₩13,100 | ₩13,240 | -4.34% | 7.1만 |
|---|
| 2026.05.22 | ₩13,000 | ₩13,800 | ₩12,980 | ₩13,600 | +4.62% | 8.6만 |
|---|
| 2026.05.21 | ₩13,620 | ₩13,620 | ₩12,670 | ₩12,810 | -5.95% | 12.9만 |
|---|
| 2026.05.20 | ₩13,790 | ₩13,800 | ₩13,090 | ₩13,280 | -3.70% | 6.5만 |
|---|
| 2026.05.19 | ₩14,300 | ₩14,900 | ₩13,600 | ₩13,710 | -4.13% | 7.9만 |
|---|
| 2026.05.18 | ₩14,590 | ₩14,980 | ₩14,050 | ₩14,300 | -1.99% | 13.4만 |
|---|
| 2026.05.15 | ₩15,610 | ₩15,800 | ₩14,690 | ₩15,080 | -3.40% | 17.8만 |
|---|
| 2026.05.14 | ₩15,110 | ₩16,790 | ₩14,800 | ₩15,850 | +4.90% | 36만 |
|---|
| 2026.05.13 | ₩14,090 | ₩14,600 | ₩13,020 | ₩14,540 | +3.19% | 17.3만 |
|---|
| 2026.05.12 | ₩14,100 | ₩14,900 | ₩13,620 | ₩13,880 | -1.56% | 19.4만 |
|---|
| 2026.05.11 | ₩14,880 | ₩15,230 | ₩13,650 | ₩14,050 | -5.58% | 16.2만 |
|---|
| 2026.05.08 | ₩14,230 | ₩14,850 | ₩14,230 | ₩14,500 | +1.90% | 10.5만 |
|---|
| 2026.05.07 | ₩13,660 | ₩14,350 | ₩13,420 | ₩14,090 | +3.15% | 14.8만 |
|---|
| 2026.05.06 | ₩14,280 | ₩14,380 | ₩13,540 | ₩13,630 | -4.55% | 14.2만 |
|---|
| 2026.05.04 | ₩14,850 | ₩15,030 | ₩14,170 | ₩14,250 | -4.04% | 12.7만 |
|---|
| 2026.04.30 | ₩15,410 | ₩15,540 | ₩14,760 | ₩14,920 | -3.18% | 13.7만 |
|---|
| 2026.04.29 | ₩15,660 | ₩15,910 | ₩14,700 | ₩15,410 | -1.60% | 30.4만 |
|---|
| 2026.04.28 | ₩14,890 | ₩15,700 | ₩14,500 | ₩15,250 | +2.42% | 27.2만 |
|---|
| 2026.04.27 | ₩15,000 | ₩15,150 | ₩14,530 | ₩14,700 | -2.00% | 18.1만 |
|---|
| 2026.04.24 | ₩14,210 | ₩14,940 | ₩14,070 | ₩14,300 | +0.63% | 30.9만 |
|---|
| 2026.04.23 | ₩13,470 | ₩14,350 | ₩13,090 | ₩14,140 | +4.97% | 25.1만 |
|---|
| 2026.04.22 | ₩13,320 | ₩13,680 | ₩13,190 | ₩13,310 | -0.08% | 11.7만 |
|---|
| 2026.04.21 | ₩13,590 | ₩13,590 | ₩12,900 | ₩13,380 | -1.55% | 18.1만 |
|---|
| 2026.04.20 | ₩12,800 | ₩13,760 | ₩12,650 | ₩13,500 | +5.47% | 21.9만 |
|---|
| 2026.04.17 | ₩12,750 | ₩12,860 | ₩12,520 | ₩12,800 | +0.39% | 10.7만 |
|---|
| 2026.04.16 | ₩11,920 | ₩12,590 | ₩11,890 | ₩12,520 | +5.03% | 11.4만 |
|---|
| 2026.04.15 | ₩12,450 | ₩12,450 | ₩11,800 | ₩11,890 | -4.50% | 19.5만 |
|---|
| 2026.04.14 | ₩12,770 | ₩12,870 | ₩12,230 | ₩12,340 | -3.37% | 10.9만 |
|---|
| 2026.04.13 | ₩11,850 | ₩12,580 | ₩11,850 | ₩12,490 | +5.40% | 8만 |
|---|
| 2026.04.10 | ₩12,110 | ₩12,280 | ₩11,970 | ₩12,140 | +0.25% | 7.5만 |
|---|
| 2026.04.09 | ₩11,500 | ₩12,060 | ₩11,500 | ₩11,940 | +3.83% | 9.4만 |
|---|
| 2026.04.08 | ₩11,900 | ₩12,020 | ₩11,450 | ₩11,560 | -2.86% | 11.6만 |
|---|
| 2026.04.07 | ₩11,450 | ₩11,970 | ₩11,440 | ₩11,550 | +0.87% | 8만 |
|---|
| 2026.04.06 | ₩11,370 | ₩11,700 | ₩11,100 | ₩11,430 | +0.53% | 7.8만 |
|---|
| 2026.04.03 | ₩11,980 | ₩11,980 | ₩10,900 | ₩11,360 | -5.18% | 11만 |
|---|
| 2026.04.02 | ₩12,220 | ₩12,380 | ₩11,530 | ₩11,720 | -4.09% | 20.2만 |
|---|
| 2026.04.01 | ₩12,250 | ₩12,500 | ₩12,090 | ₩12,340 | +0.73% | 8.8만 |
|---|
| 2026.03.31 | ₩12,250 | ₩12,250 | ₩11,440 | ₩11,980 | -2.20% | 15.2만 |
|---|
| 2026.03.30 | ₩13,100 | ₩13,100 | ₩12,450 | ₩12,470 | -4.81% | 13.2만 |
|---|
| 2026.03.27 | ₩12,660 | ₩13,450 | ₩12,460 | ₩13,340 | +5.37% | 18.8만 |
|---|
| 2026.03.26 | ₩13,220 | ₩13,220 | ₩12,710 | ₩12,800 | -3.18% | 13.1만 |
|---|
| 2026.03.25 | ₩13,400 | ₩13,750 | ₩12,980 | ₩13,100 | -2.24% | 22.9만 |
|---|
| 2026.03.24 | ₩12,870 | ₩13,770 | ₩12,850 | ₩13,400 | +4.12% | 28.7만 |
|---|
| 2026.03.23 | ₩12,440 | ₩13,120 | ₩12,220 | ₩12,700 | +2.09% | 24만 |
|---|
| 2026.03.20 | ₩12,870 | ₩13,300 | ₩12,770 | ₩12,840 | -0.23% | 31.6만 |
|---|
| 2026.03.19 | ₩12,140 | ₩13,230 | ₩12,140 | ₩12,820 | +5.60% | 37.2만 |
|---|
| 2026.03.18 | ₩12,240 | ₩12,930 | ₩12,100 | ₩12,620 | +3.10% | 29.3만 |
|---|
| 2026.03.17 | ₩11,590 | ₩12,300 | ₩11,500 | ₩12,050 | +3.97% | 34.5만 |
|---|
| 2026.03.16 | ₩10,970 | ₩11,670 | ₩10,900 | ₩11,600 | +5.74% | 21.8만 |
|---|
| 2026.03.13 | ₩10,520 | ₩11,170 | ₩10,520 | ₩10,970 | +4.28% | 11.6만 |
|---|
| 2026.03.12 | ₩10,460 | ₩10,920 | ₩10,390 | ₩10,900 | +4.21% | 11.7만 |
|---|
| 2026.03.11 | ₩10,480 | ₩10,770 | ₩10,350 | ₩10,420 | -0.57% | 11.6만 |
|---|
| 2026.03.10 | ₩10,190 | ₩10,480 | ₩9,950 | ₩10,370 | +1.77% | 10.3만 |
|---|
| 2026.03.09 | ₩9,950 | ₩9,950 | ₩9,510 | ₩9,790 | -1.61% | 13.4만 |
|---|
| 2026.03.06 | ₩10,120 | ₩10,450 | ₩9,940 | ₩10,450 | +3.26% | 11.4만 |
|---|
| 2026.03.05 | ₩9,850 | ₩10,400 | ₩9,850 | ₩10,210 | +3.65% | 17.9만 |
|---|
| 2026.03.04 | ₩10,270 | ₩10,460 | ₩9,370 | ₩9,560 | -6.91% | 27.1만 |
|---|
| 2026.03.03 | ₩11,000 | ₩11,300 | ₩10,490 | ₩10,520 | -4.36% | 17.7만 |
|---|
| 2026.02.27 | ₩11,600 | ₩11,600 | ₩11,250 | ₩11,490 | -0.95% | 9.9만 |
|---|
| 2026.02.26 | ₩12,100 | ₩12,280 | ₩11,480 | ₩11,550 | -4.55% | 21.8만 |
|---|
| 2026.02.25 | ₩11,860 | ₩12,030 | ₩11,740 | ₩11,890 | +0.25% | 12.5만 |
|---|
| 2026.02.24 | ₩11,900 | ₩11,900 | ₩11,520 | ₩11,770 | -1.09% | 7.2만 |
|---|
| 2026.02.23 | ₩11,730 | ₩11,930 | ₩11,510 | ₩11,840 | +0.94% | 11.6만 |
|---|
| 2026.02.20 | ₩11,840 | ₩12,100 | ₩11,590 | ₩11,590 | -2.11% | 14.1만 |
|---|
| 2026.02.19 | ₩11,830 | ₩11,970 | ₩11,490 | ₩11,810 | -0.17% | 12.8만 |
|---|
| 2026.02.13 | ₩11,900 | ₩11,950 | ₩11,470 | ₩11,490 | -3.45% | 17.7만 |
|---|
| 2026.02.12 | ₩12,140 | ₩12,410 | ₩11,770 | ₩12,020 | -0.99% | 47.3만 |
|---|
| 2026.02.11 | ₩11,420 | ₩11,420 | ₩11,080 | ₩11,250 | -1.49% | 17.5만 |
|---|
| 2026.02.10 | ₩11,650 | ₩11,860 | ₩11,200 | ₩11,300 | -3.00% | 25.2만 |
|---|
| 2026.02.09 | ₩10,330 | ₩11,940 | ₩10,310 | ₩11,810 | +14.33% | 68.8만 |
|---|
| 2026.02.06 | ₩10,280 | ₩10,300 | ₩9,650 | ₩10,220 | -0.58% | 9만 |
|---|
| 2026.02.05 | ₩10,500 | ₩10,690 | ₩10,240 | ₩10,300 | -1.90% | 12.3만 |
|---|
| 2026.02.04 | ₩10,490 | ₩10,750 | ₩10,410 | ₩10,530 | +0.38% | 10.4만 |
|---|
| 2026.02.03 | ₩10,650 | ₩10,700 | ₩10,170 | ₩10,390 | -2.44% | 16.2만 |
|---|
| 2026.02.02 | ₩10,610 | ₩10,920 | ₩10,300 | ₩10,550 | -0.57% | 15.5만 |
|---|
| 2026.01.30 | ₩10,490 | ₩10,670 | ₩10,280 | ₩10,600 | +1.05% | 21만 |
|---|
| 2026.01.29 | ₩10,300 | ₩10,510 | ₩10,000 | ₩10,400 | +0.97% | 13.7만 |
|---|
| 2026.01.28 | ₩10,090 | ₩10,340 | ₩10,040 | ₩10,300 | +2.08% | 16만 |
|---|
| 2026.01.27 | ₩10,140 | ₩10,200 | ₩9,880 | ₩10,080 | -0.59% | 10.2만 |
|---|
| 2026.01.26 | ₩10,270 | ₩10,290 | ₩9,920 | ₩10,100 | -1.66% | 16.8만 |
|---|
| 2026.01.23 | ₩10,040 | ₩10,270 | ₩9,860 | ₩10,220 | +1.79% | 14.3만 |
|---|
| 2026.01.22 | ₩9,570 | ₩10,520 | ₩9,050 | ₩10,040 | +4.91% | 40.7만 |
|---|
| 2026.01.21 | ₩9,630 | ₩9,850 | ₩9,270 | ₩9,440 | -1.97% | 12.6만 |
|---|
| 2026.01.20 | ₩9,360 | ₩9,680 | ₩9,210 | ₩9,650 | +3.10% | 12.3만 |
|---|
| 2026.01.19 | ₩9,430 | ₩9,440 | ₩9,200 | ₩9,340 | -0.95% | 14.9만 |
|---|
| 2026.01.16 | ₩9,700 | ₩9,730 | ₩9,430 | ₩9,450 | -2.58% | 15.2만 |
|---|
| 2026.01.15 | ₩9,930 | ₩10,020 | ₩9,660 | ₩9,730 | -2.01% | 13만 |
|---|
| 2026.01.14 | ₩9,910 | ₩10,010 | ₩9,800 | ₩9,880 | -0.30% | 8만 |
|---|
| 2026.01.13 | ₩10,080 | ₩10,080 | ₩9,790 | ₩9,920 | -1.59% | 11.3만 |
|---|
| 2026.01.12 | ₩10,300 | ₩10,300 | ₩9,670 | ₩9,940 | -3.50% | 39.2만 |
|---|
| 2026.01.09 | ₩9,760 | ₩10,330 | ₩9,760 | ₩10,200 | +4.51% | 16.6만 |
|---|
| 2026.01.08 | ₩10,060 | ₩10,100 | ₩9,740 | ₩9,900 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩10,240 | ₩10,240 | ₩9,830 | ₩10,000 | -2.34% | 19만 |
|---|
| 2026.01.06 | ₩10,650 | ₩10,650 | ₩10,110 | ₩10,110 | -5.07% | 22.6만 |
|---|
| 2026.01.05 | ₩11,020 | ₩11,020 | ₩10,370 | ₩10,680 | -3.09% | 17.6만 |
|---|
| 2026.01.02 | ₩10,860 | ₩11,070 | ₩10,640 | ₩10,940 | +0.74% | 27.5만 |
|---|
| 2025.12.30 | ₩10,350 | ₩10,630 | ₩10,150 | ₩10,470 | +1.16% | 19만 |
|---|
| 2025.12.29 | ₩10,620 | ₩11,055 | ₩10,150 | ₩10,290 | -3.11% | 34.9만 |
|---|
| 2025.12.26 | ₩10,870 | ₩10,960 | ₩10,450 | ₩10,510 | -3.31% | 19.6만 |
|---|
| 2025.12.24 | ₩10,870 | ₩11,100 | ₩10,770 | ₩10,870 | 0.00% | 22.3만 |
|---|
| 2025.12.23 | ₩11,110 | ₩11,230 | ₩10,690 | ₩10,870 | -2.16% | 41.4만 |
|---|
| 2025.12.22 | ₩11,220 | ₩11,260 | ₩10,990 | ₩11,040 | -1.60% | 39.6만 |
|---|
| 2025.12.19 | ₩11,580 | ₩11,640 | ₩11,080 | ₩11,220 | -3.11% | 54.7만 |
|---|
| 2025.12.18 | ₩11,770 | ₩11,940 | ₩11,320 | ₩11,520 | -2.12% | 52.2만 |
|---|
| 2025.12.17 | ₩12,890 | ₩13,030 | ₩11,910 | ₩12,090 | -6.21% | 81.6만 |
|---|
| 2025.12.16 | ₩11,200 | ₩13,200 | ₩10,980 | ₩12,980 | +15.89% | 469.3만 |
|---|
| 2025.12.15 | ₩9,130 | ₩11,860 | ₩9,110 | ₩11,200 | +22.67% | 369.9만 |
|---|
| 2025.12.12 | ₩9,670 | ₩9,810 | ₩8,900 | ₩9,130 | -5.58% | 46.7만 |
|---|
| 2025.12.11 | ₩9,990 | ₩10,050 | ₩9,700 | ₩9,710 | -2.80% | 19만 |
|---|
| 2025.12.10 | ₩10,000 | ₩10,070 | ₩9,750 | ₩9,770 | -2.30% | 18.2만 |
|---|
| 2025.12.09 | ₩10,270 | ₩10,270 | ₩9,920 | ₩10,020 | -2.43% | 14.5만 |
|---|
| 2025.12.08 | ₩9,670 | ₩10,370 | ₩9,670 | ₩10,260 | +6.10% | 46만 |
|---|
| 2025.12.05 | ₩9,760 | ₩9,790 | ₩9,540 | ₩9,610 | -1.54% | 12.6만 |
|---|
| 2025.12.04 | ₩9,760 | ₩9,840 | ₩9,580 | ₩9,730 | -0.31% | 14.3만 |
|---|
| 2025.12.03 | ₩9,900 | ₩9,900 | ₩9,700 | ₩9,730 | -1.72% | 13.1만 |
|---|
| 2025.12.02 | ₩9,640 | ₩10,060 | ₩9,550 | ₩9,910 | +2.80% | 19.3만 |
|---|
| 2025.12.01 | ₩9,900 | ₩9,910 | ₩9,450 | ₩9,600 | -3.03% | 20.6만 |
|---|
| 2025.11.28 | ₩9,360 | ₩9,850 | ₩9,280 | ₩9,800 | +4.70% | 33.2만 |
|---|
| 2025.11.27 | ₩9,360 | ₩9,800 | ₩9,230 | ₩9,260 | -1.07% | 36만 |
|---|
| 2025.11.26 | ₩9,340 | ₩9,480 | ₩9,160 | ₩9,350 | +0.11% | 20.4만 |
|---|
| 2025.11.25 | ₩9,760 | ₩9,830 | ₩9,210 | ₩9,290 | -4.82% | 29.5만 |
|---|
| 2025.11.24 | ₩9,850 | ₩9,910 | ₩9,470 | ₩9,760 | -0.91% | 43.9만 |
|---|
| 2025.11.21 | ₩10,910 | ₩10,950 | ₩9,770 | ₩9,850 | -9.72% | 104.8만 |
|---|
| 2025.11.20 | ₩9,310 | ₩10,900 | ₩9,290 | ₩10,810 | +16.11% | 214.9만 |
|---|
| 2025.11.19 | ₩8,840 | ₩9,330 | ₩8,740 | ₩9,270 | +4.86% | 32만 |
|---|
| 2025.11.18 | ₩9,010 | ₩9,090 | ₩8,830 | ₩8,840 | -1.89% | 14만 |
|---|
| 2025.11.17 | ₩9,020 | ₩9,070 | ₩8,860 | ₩9,010 | -0.11% | 20만 |
|---|
| 2025.11.14 | ₩9,000 | ₩9,200 | ₩8,910 | ₩9,020 | +0.22% | 16.9만 |
|---|
| 2025.11.13 | ₩9,370 | ₩9,370 | ₩8,710 | ₩9,050 | -3.42% | 79.9만 |
|---|
| 2025.11.12 | ₩9,300 | ₩9,900 | ₩9,300 | ₩9,830 | +5.70% | 19.9만 |
|---|
| 2025.11.11 | ₩9,790 | ₩9,810 | ₩9,340 | ₩9,390 | -4.09% | 24.2만 |
|---|
| 2025.11.10 | ₩9,760 | ₩9,890 | ₩9,620 | ₩9,790 | +0.31% | 11.1만 |
|---|
| 2025.11.07 | ₩9,290 | ₩10,040 | ₩9,250 | ₩9,760 | +5.06% | 36.9만 |
|---|
| 2025.11.06 | ₩9,880 | ₩10,050 | ₩9,380 | ₩9,390 | -4.96% | 16.6만 |
|---|
| 2025.11.05 | ₩9,940 | ₩9,940 | ₩9,450 | ₩9,860 | -0.80% | 22.1만 |
|---|
| 2025.11.04 | ₩9,890 | ₩10,070 | ₩9,620 | ₩10,010 | +1.21% | 24.9만 |
|---|
| 2025.11.03 | ₩9,880 | ₩9,990 | ₩9,470 | ₩9,900 | +0.20% | 44만 |
|---|
| 2025.10.31 | ₩9,950 | ₩10,170 | ₩9,680 | ₩9,740 | -2.11% | 29.1만 |
|---|
| 2025.10.30 | ₩9,820 | ₩10,240 | ₩9,750 | ₩9,950 | +1.32% | 54만 |
|---|
| 2025.10.29 | ₩9,990 | ₩10,070 | ₩9,750 | ₩9,770 | -2.20% | 24만 |
|---|
| 2025.10.28 | ₩10,140 | ₩10,490 | ₩9,940 | ₩9,940 | -1.97% | 27.4만 |
|---|
| 2025.10.27 | ₩10,200 | ₩10,370 | ₩10,090 | ₩10,150 | -0.49% | 31.9만 |
|---|
| 2025.10.24 | ₩10,700 | ₩10,700 | ₩10,120 | ₩10,200 | -4.67% | 37.2만 |
|---|
| 2025.10.23 | ₩10,210 | ₩10,660 | ₩10,070 | ₩10,570 | +3.53% | 65.6만 |
|---|
| 2025.10.22 | ₩9,920 | ₩10,210 | ₩9,820 | ₩10,070 | +1.51% | 32.1만 |
|---|
| 2025.10.21 | ₩10,160 | ₩10,160 | ₩9,770 | ₩9,880 | -2.76% | 24.1만 |
|---|
| 2025.10.20 | ₩10,010 | ₩10,160 | ₩9,920 | ₩10,160 | +1.50% | 16.6만 |
|---|
| 2025.10.17 | ₩10,080 | ₩10,150 | ₩9,970 | ₩10,100 | +0.20% | 24.4만 |
|---|
| 2025.10.16 | ₩10,410 | ₩10,490 | ₩10,110 | ₩10,160 | -2.40% | 22.4만 |
|---|
| 2025.10.15 | ₩10,320 | ₩10,550 | ₩10,200 | ₩10,490 | +1.65% | 17만 |
|---|
| 2025.10.14 | ₩10,740 | ₩10,760 | ₩10,200 | ₩10,320 | -3.91% | 25.8만 |
|---|
| 2025.10.13 | ₩10,400 | ₩10,830 | ₩10,370 | ₩10,790 | +3.75% | 20.6만 |
|---|
| 2025.10.10 | ₩10,830 | ₩10,860 | ₩10,390 | ₩10,610 | -2.03% | 40만 |
|---|