시장 데이터를 불러오는 중
전체 종목
코디 과거 주가
080530.KQ · KOSDAQ
주요 제품·사업: 화장품 및 용기 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
080530.KQ · KOSDAQ
주요 제품·사업: 화장품 및 용기 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,335 | ₩2,410 | ₩2,335 | ₩2,365 | +1.28% | 1.5천 |
| 2026.10.08 | ₩2,420 | ₩2,435 | ₩2,325 | ₩2,400 | -0.83% | 1.1만 |
| 2026.10.07 | ₩2,485 | ₩2,485 | ₩2,390 | ₩2,420 | -2.62% | 1.1만 |
| 2026.10.06 | ₩2,415 | ₩2,485 | ₩2,260 | ₩2,485 | +2.90% | 1.7만 |
| 2026.10.02 | ₩2,515 | ₩2,565 | ₩2,360 | ₩2,440 | -2.98% | 1.5만 |
| 2026.10.01 | ₩2,450 | ₩2,545 | ₩2,395 | ₩2,430 | -0.82% | 1.3만 |
| 2026.09.30 | ₩2,425 | ₩2,475 | ₩2,385 | ₩2,410 | -0.62% | 4.1천 |
| 2026.09.29 | ₩2,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,390 |
| ₩2,410 |
| -0.62% |
| 1.1만 |
| 2026.09.28 | ₩2,500 | ₩2,515 | ₩2,450 | ₩2,460 | -1.60% | 3.5천 |
|---|
| 2026.09.23 | ₩2,570 | ₩2,570 | ₩2,455 | ₩2,510 | -2.33% | 6.7천 |
|---|
| 2026.09.22 | ₩2,585 | ₩2,585 | ₩2,370 | ₩2,465 | -4.64% | 1.1만 |
|---|
| 2026.09.21 | ₩2,565 | ₩2,565 | ₩2,420 | ₩2,470 | -3.70% | 1.5천 |
|---|
| 2026.09.18 | ₩2,580 | ₩2,590 | ₩2,420 | ₩2,425 | -6.01% | 5.4천 |
|---|
| 2026.09.17 | ₩2,500 | ₩2,585 | ₩2,495 | ₩2,495 | -0.20% | 4천 |
|---|
| 2026.09.16 | ₩2,635 | ₩2,635 | ₩2,500 | ₩2,500 | -5.12% | 7.8천 |
|---|
| 2026.09.15 | ₩2,470 | ₩2,590 | ₩2,450 | ₩2,500 | +1.21% | 1.5만 |
|---|
| 2026.09.14 | ₩2,565 | ₩2,570 | ₩2,420 | ₩2,470 | -3.70% | 5.3천 |
|---|
| 2026.09.11 | ₩2,495 | ₩2,540 | ₩2,440 | ₩2,490 | -0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩2,505 | ₩2,600 | ₩2,480 | ₩2,495 | -0.40% | 4천 |
|---|
| 2026.09.09 | ₩2,640 | ₩2,640 | ₩2,490 | ₩2,500 | -5.30% | 5.1천 |
|---|
| 2026.09.08 | ₩2,505 | ₩2,650 | ₩2,505 | ₩2,565 | +2.40% | 6.7천 |
|---|
| 2026.09.07 | ₩2,505 | ₩2,570 | ₩2,410 | ₩2,505 | 0.00% | 1.4만 |
|---|
| 2026.09.04 | ₩2,585 | ₩2,585 | ₩2,415 | ₩2,505 | -3.09% | 9.6천 |
|---|
| 2026.09.03 | ₩2,465 | ₩2,575 | ₩2,435 | ₩2,505 | +1.62% | 1.3만 |
|---|
| 2026.09.02 | ₩2,395 | ₩2,470 | ₩2,345 | ₩2,465 | +2.92% | 6.3천 |
|---|
| 2026.09.01 | ₩2,425 | ₩2,425 | ₩2,345 | ₩2,395 | -1.24% | 5.7천 |
|---|
| 2026.08.31 | ₩2,545 | ₩2,680 | ₩2,375 | ₩2,425 | -4.72% | 9.7천 |
|---|
| 2026.08.28 | ₩2,420 | ₩2,600 | ₩2,380 | ₩2,380 | -1.65% | 1.1만 |
|---|
| 2026.08.27 | ₩2,495 | ₩2,495 | ₩2,395 | ₩2,420 | -3.01% | 9.7천 |
|---|
| 2026.08.26 | ₩2,480 | ₩2,595 | ₩2,405 | ₩2,525 | +1.81% | 6.5천 |
|---|
| 2026.08.25 | ₩2,465 | ₩2,555 | ₩2,415 | ₩2,530 | +2.64% | 7.4천 |
|---|
| 2026.08.24 | ₩2,460 | ₩2,550 | ₩2,300 | ₩2,485 | +1.02% | 5.4천 |
|---|
| 2026.08.21 | ₩2,620 | ₩2,620 | ₩2,250 | ₩2,485 | -5.15% | 4.6만 |
|---|
| 2026.08.20 | ₩2,355 | ₩2,650 | ₩2,305 | ₩2,620 | +11.25% | 8.7천 |
|---|
| 2026.08.19 | ₩2,460 | ₩2,460 | ₩2,340 | ₩2,355 | -4.27% | 4.6천 |
|---|
| 2026.08.18 | ₩2,590 | ₩2,600 | ₩2,460 | ₩2,460 | -5.02% | 8.6천 |
|---|
| 2026.08.14 | ₩2,675 | ₩2,820 | ₩2,580 | ₩2,610 | -2.43% | 1.3만 |
|---|
| 2026.08.13 | ₩2,730 | ₩2,765 | ₩2,500 | ₩2,675 | -2.01% | 2.4만 |
|---|
| 2026.08.12 | ₩2,640 | ₩2,900 | ₩2,575 | ₩2,730 | +3.41% | 6.3만 |
|---|
| 2026.08.11 | ₩2,490 | ₩2,820 | ₩2,450 | ₩2,640 | +6.02% | 15.1만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,385 | ₩2,270 | ₩2,350 | +0.64% | 8.9천 |
|---|
| 2026.08.07 | ₩2,315 | ₩2,430 | ₩2,165 | ₩2,335 | +0.86% | 3만 |
|---|
| 2026.08.06 | ₩2,070 | ₩2,390 | ₩2,070 | ₩2,315 | +11.84% | 5.3만 |
|---|
| 2026.08.05 | ₩2,065 | ₩2,100 | ₩2,025 | ₩2,065 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩2,060 | ₩2,155 | ₩2,000 | ₩2,065 | +0.24% | 1만 |
|---|
| 2026.08.03 | ₩2,170 | ₩2,170 | ₩2,055 | ₩2,055 | -5.30% | 2.5만 |
|---|
| 2026.07.31 | ₩2,190 | ₩2,270 | ₩2,150 | ₩2,170 | -0.91% | 5천 |
|---|
| 2026.07.30 | ₩2,300 | ₩2,300 | ₩2,195 | ₩2,195 | -4.57% | 2.6천 |
|---|
| 2026.07.29 | ₩2,380 | ₩2,380 | ₩2,090 | ₩2,310 | -2.94% | 5.1천 |
|---|
| 2026.07.28 | ₩2,415 | ₩2,415 | ₩2,200 | ₩2,335 | -3.31% | 6.8천 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,430 | ₩2,290 | ₩2,415 | 0.00% | 7.3천 |
|---|
| 2026.07.24 | ₩2,445 | ₩2,455 | ₩2,315 | ₩2,380 | -2.66% | 9.1천 |
|---|
| 2026.07.23 | ₩2,375 | ₩2,470 | ₩2,375 | ₩2,445 | +2.95% | 3.4천 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,480 | ₩2,330 | ₩2,445 | +0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩2,520 | ₩2,535 | ₩2,450 | ₩2,460 | -2.38% | 8.7천 |
|---|
| 2026.07.20 | ₩2,600 | ₩2,600 | ₩2,485 | ₩2,515 | -3.27% | 5.2천 |
|---|
| 2026.07.16 | ₩2,425 | ₩2,630 | ₩2,425 | ₩2,550 | +5.15% | 7.1천 |
|---|
| 2026.07.15 | ₩2,455 | ₩2,565 | ₩2,455 | ₩2,495 | +1.63% | 6.3천 |
|---|
| 2026.07.14 | ₩2,550 | ₩2,550 | ₩2,370 | ₩2,485 | -2.55% | 12.3만 |
|---|
| 2026.07.13 | ₩2,555 | ₩2,570 | ₩2,390 | ₩2,550 | -0.20% | 1.2만 |
|---|
| 2026.07.10 | ₩2,375 | ₩2,590 | ₩2,375 | ₩2,575 | +8.42% | 2.9천 |
|---|
| 2026.07.09 | ₩2,420 | ₩2,545 | ₩2,365 | ₩2,495 | +3.10% | 1.8만 |
|---|
| 2026.07.08 | ₩2,390 | ₩2,515 | ₩2,345 | ₩2,360 | -1.26% | 7.5천 |
|---|
| 2026.07.07 | ₩2,285 | ₩2,390 | ₩2,285 | ₩2,390 | +4.60% | 3.4천 |
|---|
| 2026.07.06 | ₩2,425 | ₩2,435 | ₩2,275 | ₩2,300 | -5.15% | 1.8만 |
|---|
| 2026.07.03 | ₩2,335 | ₩2,405 | ₩2,240 | ₩2,370 | +1.50% | 1.3만 |
|---|
| 2026.07.02 | ₩2,280 | ₩2,335 | ₩2,150 | ₩2,245 | -1.54% | 2만 |
|---|
| 2026.07.01 | ₩2,195 | ₩2,335 | ₩2,065 | ₩2,280 | +3.87% | 1.2만 |
|---|
| 2026.06.30 | ₩2,230 | ₩2,230 | ₩2,090 | ₩2,165 | -2.91% | 8.4천 |
|---|
| 2026.06.29 | ₩2,085 | ₩2,150 | ₩1,999 | ₩2,070 | -0.72% | 2.2만 |
|---|
| 2026.06.26 | ₩2,100 | ₩2,140 | ₩1,995 | ₩2,100 | 0.00% | 7.9천 |
|---|
| 2026.06.25 | ₩2,175 | ₩2,185 | ₩2,010 | ₩2,100 | -3.45% | 2.6만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,200 | ₩2,095 | ₩2,180 | -0.46% | 9.6천 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,375 | ₩2,195 | ₩2,195 | -7.58% | 1.4만 |
|---|
| 2026.06.22 | ₩2,420 | ₩2,425 | ₩2,290 | ₩2,335 | -3.51% | 5.9천 |
|---|
| 2026.06.19 | ₩2,365 | ₩2,420 | ₩2,300 | ₩2,420 | +2.33% | 2.7만 |
|---|
| 2026.06.18 | ₩2,440 | ₩2,450 | ₩2,370 | ₩2,370 | -2.87% | 5.7천 |
|---|
| 2026.06.17 | ₩2,595 | ₩2,595 | ₩2,395 | ₩2,440 | -5.97% | 6.9천 |
|---|
| 2026.06.16 | ₩2,520 | ₩2,715 | ₩2,440 | ₩2,440 | -3.17% | 2만 |
|---|
| 2026.06.15 | ₩2,450 | ₩2,615 | ₩2,440 | ₩2,520 | +2.86% | 1.8만 |
|---|
| 2026.06.12 | ₩2,315 | ₩2,490 | ₩2,315 | ₩2,440 | +5.40% | 1.2만 |
|---|
| 2026.06.11 | ₩2,460 | ₩2,535 | ₩2,345 | ₩2,345 | -4.67% | 9.6천 |
|---|
| 2026.06.10 | ₩2,495 | ₩2,505 | ₩2,380 | ₩2,400 | -3.81% | 6.9천 |
|---|
| 2026.06.09 | ₩2,315 | ₩2,490 | ₩2,315 | ₩2,450 | +5.83% | 1.4만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,495 | ₩2,290 | ₩2,410 | -1.63% | 2.9만 |
|---|
| 2026.06.05 | ₩2,605 | ₩2,665 | ₩2,497 | ₩2,500 | -4.03% | 2.8만 |
|---|
| 2026.06.04 | ₩2,650 | ₩2,760 | ₩2,585 | ₩2,650 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩2,675 | ₩2,815 | ₩2,590 | ₩2,645 | -1.12% | 3.7만 |
|---|
| 2026.06.01 | ₩2,965 | ₩3,005 | ₩2,675 | ₩2,700 | -8.94% | 5.3만 |
|---|
| 2026.05.29 | ₩3,100 | ₩3,115 | ₩2,820 | ₩2,965 | -4.35% | 4.2만 |
|---|
| 2026.05.28 | ₩3,210 | ₩3,285 | ₩3,100 | ₩3,100 | -3.43% | 2.5만 |
|---|
| 2026.05.27 | ₩3,370 | ₩3,380 | ₩3,205 | ₩3,205 | -4.90% | 6.2만 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,480 | ₩3,180 | ₩3,370 | +3.06% | 7.5만 |
|---|
| 2026.05.22 | ₩2,870 | ₩3,185 | ₩2,700 | ₩3,160 | +10.10% | 11.5만 |
|---|
| 2026.05.21 | ₩3,000 | ₩3,150 | ₩2,405 | ₩2,870 | -4.33% | 51.2만 |
|---|
| 2026.05.20 | ₩3,240 | ₩3,245 | ₩3,000 | ₩3,000 | -7.41% | 3.2만 |
|---|
| 2026.05.19 | ₩3,200 | ₩3,330 | ₩2,970 | ₩3,240 | +1.25% | 8.3만 |
|---|
| 2026.05.18 | ₩4,090 | ₩4,135 | ₩3,100 | ₩3,200 | -21.76% | 15.5만 |
|---|
| 2026.05.15 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,945 | ₩4,100 | ₩3,890 | ₩4,075 | +3.30% | 3.4만 |
|---|
| 2026.04.10 | ₩3,925 | ₩4,055 | ₩3,895 | ₩3,945 | +0.51% | 3.1만 |
|---|
| 2026.04.09 | ₩4,025 | ₩4,145 | ₩3,910 | ₩3,915 | -2.73% | 1.2만 |
|---|
| 2026.04.08 | ₩3,940 | ₩4,000 | ₩3,940 | ₩3,970 | +0.76% | 5.4천 |
|---|
| 2026.04.07 | ₩3,995 | ₩3,995 | ₩3,880 | ₩3,930 | -1.63% | 6.3천 |
|---|
| 2026.04.06 | ₩3,930 | ₩4,010 | ₩3,845 | ₩3,900 | -0.76% | 1.2만 |
|---|
| 2026.04.03 | ₩4,030 | ₩4,030 | ₩3,755 | ₩3,930 | -2.48% | 8.4천 |
|---|
| 2026.04.02 | ₩4,015 | ₩4,095 | ₩3,845 | ₩3,980 | -0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩3,955 | ₩4,045 | ₩3,930 | ₩4,015 | +1.52% | 1.3만 |
|---|
| 2026.03.31 | ₩3,960 | ₩4,070 | ₩3,875 | ₩3,955 | -0.13% | 1.7만 |
|---|
| 2026.03.30 | ₩4,050 | ₩4,050 | ₩3,885 | ₩3,960 | -2.22% | 1.1만 |
|---|
| 2026.03.27 | ₩4,000 | ₩4,085 | ₩3,915 | ₩4,050 | +1.25% | 5.3천 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,145 | ₩3,970 | ₩4,035 | -2.06% | 2.4만 |
|---|
| 2026.03.25 | ₩4,125 | ₩4,200 | ₩4,060 | ₩4,095 | -0.73% | 2.3만 |
|---|
| 2026.03.24 | ₩4,540 | ₩4,765 | ₩4,030 | ₩4,115 | -9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩4,050 | ₩4,050 | ₩3,945 | ₩3,980 | -1.73% | 2.4만 |
|---|
| 2026.03.20 | ₩3,980 | ₩4,120 | ₩3,940 | ₩4,095 | +2.89% | 2.9만 |
|---|
| 2026.03.19 | ₩3,950 | ₩4,035 | ₩3,925 | ₩3,985 | +0.89% | 1.5만 |
|---|
| 2026.03.18 | ₩4,125 | ₩4,175 | ₩3,880 | ₩3,945 | -4.36% | 7.2만 |
|---|
| 2026.03.17 | ₩4,425 | ₩4,425 | ₩4,050 | ₩4,120 | -6.89% | 6.8만 |
|---|
| 2026.03.16 | ₩4,570 | ₩4,570 | ₩4,310 | ₩4,400 | -3.72% | 1.5만 |
|---|
| 2026.03.13 | ₩4,615 | ₩4,745 | ₩4,500 | ₩4,575 | -0.87% | 11.5만 |
|---|
| 2026.03.12 | ₩4,675 | ₩4,755 | ₩4,555 | ₩4,620 | -1.18% | 7.5천 |
|---|
| 2026.03.11 | ₩4,415 | ₩4,800 | ₩4,415 | ₩4,675 | +5.89% | 1.2만 |
|---|
| 2026.03.10 | ₩4,460 | ₩4,650 | ₩4,460 | ₩4,525 | +1.46% | 1.1만 |
|---|
| 2026.03.09 | ₩4,550 | ₩4,570 | ₩4,355 | ₩4,455 | -2.09% | 1.4만 |
|---|
| 2026.03.06 | ₩4,545 | ₩4,700 | ₩4,400 | ₩4,580 | +0.77% | 2.1만 |
|---|
| 2026.03.05 | ₩4,605 | ₩4,755 | ₩4,340 | ₩4,545 | -1.30% | 2.1만 |
|---|
| 2026.03.04 | ₩4,770 | ₩4,900 | ₩4,160 | ₩4,190 | -12.16% | 4.3만 |
|---|
| 2026.03.03 | ₩4,880 | ₩4,880 | ₩4,775 | ₩4,775 | -2.15% | 1.6만 |
|---|
| 2026.02.27 | ₩5,000 | ₩5,000 | ₩4,865 | ₩4,880 | -2.40% | 1.8만 |
|---|
| 2026.02.26 | ₩5,165 | ₩5,175 | ₩4,910 | ₩4,925 | -4.65% | 3.4만 |
|---|
| 2026.02.25 | ₩5,030 | ₩5,175 | ₩5,025 | ₩5,040 | +0.20% | 3.4만 |
|---|
| 2026.02.24 | ₩5,050 | ₩5,050 | ₩4,970 | ₩5,030 | -0.40% | 5만 |
|---|
| 2026.02.23 | ₩4,995 | ₩5,095 | ₩4,955 | ₩4,990 | -0.10% | 5.1만 |
|---|
| 2026.02.20 | ₩5,015 | ₩5,060 | ₩4,975 | ₩4,990 | -0.50% | 3.4만 |
|---|
| 2026.02.19 | ₩5,125 | ₩5,135 | ₩4,855 | ₩5,020 | -2.05% | 3.8만 |
|---|
| 2026.02.13 | ₩5,190 | ₩5,245 | ₩5,105 | ₩5,125 | -1.25% | 5.2만 |
|---|
| 2026.02.12 | ₩5,750 | ₩5,780 | ₩5,180 | ₩5,190 | -9.74% | 16.4만 |
|---|
| 2026.02.11 | ₩5,065 | ₩6,505 | ₩5,065 | ₩5,650 | +11.55% | 60.1만 |
|---|
| 2026.02.10 | ₩4,885 | ₩5,100 | ₩4,865 | ₩5,015 | +2.66% | 2.8만 |
|---|
| 2026.02.09 | ₩4,815 | ₩5,100 | ₩4,790 | ₩4,840 | +0.52% | 1.9만 |
|---|
| 2026.02.06 | ₩4,660 | ₩5,015 | ₩4,620 | ₩4,815 | +3.33% | 3.8만 |
|---|
| 2026.02.05 | ₩4,650 | ₩5,120 | ₩4,620 | ₩4,670 | +0.43% | 8.1만 |
|---|
| 2026.02.04 | ₩4,835 | ₩4,840 | ₩4,620 | ₩4,650 | -3.83% | 4.1만 |
|---|
| 2026.02.03 | ₩4,875 | ₩4,900 | ₩4,800 | ₩4,835 | -0.82% | 2.2만 |
|---|
| 2026.02.02 | ₩5,055 | ₩5,075 | ₩4,875 | ₩4,875 | -3.56% | 2.7만 |
|---|
| 2026.01.30 | ₩5,195 | ₩5,195 | ₩5,000 | ₩5,045 | -2.89% | 1.8만 |
|---|
| 2026.01.29 | ₩5,175 | ₩5,220 | ₩5,115 | ₩5,195 | +0.39% | 9.4천 |
|---|
| 2026.01.28 | ₩5,285 | ₩5,380 | ₩5,175 | ₩5,175 | -2.08% | 1.5만 |
|---|
| 2026.01.27 | ₩5,150 | ₩5,395 | ₩5,100 | ₩5,285 | +2.62% | 1.8만 |
|---|
| 2026.01.26 | ₩5,110 | ₩5,185 | ₩5,000 | ₩5,150 | +0.78% | 9.1천 |
|---|
| 2026.01.23 | ₩5,115 | ₩5,210 | ₩4,850 | ₩5,080 | -0.68% | 2.2만 |
|---|
| 2026.01.22 | ₩5,125 | ₩5,125 | ₩5,060 | ₩5,125 | 0.00% | 5천 |
|---|
| 2026.01.21 | ₩5,065 | ₩5,185 | ₩5,050 | ₩5,080 | +0.30% | 1.2만 |
|---|
| 2026.01.20 | ₩5,050 | ₩5,115 | ₩5,050 | ₩5,065 | +0.30% | 9.9천 |
|---|
| 2026.01.19 | ₩5,070 | ₩5,125 | ₩5,050 | ₩5,050 | -0.39% | 1.6만 |
|---|
| 2026.01.16 | ₩5,105 | ₩5,110 | ₩5,050 | ₩5,065 | -0.78% | 6.8천 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,140 | ₩5,100 | ₩5,105 | +0.10% | 3.3천 |
|---|
| 2026.01.14 | ₩5,130 | ₩5,185 | ₩5,065 | ₩5,100 | -0.58% | 5.1천 |
|---|
| 2026.01.13 | ₩5,155 | ₩5,175 | ₩5,125 | ₩5,130 | -0.48% | 3.9천 |
|---|
| 2026.01.12 | ₩5,100 | ₩5,160 | ₩5,065 | ₩5,150 | +0.98% | 7.3천 |
|---|
| 2026.01.09 | ₩5,140 | ₩5,155 | ₩5,055 | ₩5,100 | -0.78% | 8.2천 |
|---|
| 2026.01.08 | ₩5,155 | ₩5,165 | ₩5,115 | ₩5,140 | -0.29% | 6.2천 |
|---|
| 2026.01.07 | ₩5,220 | ₩5,235 | ₩5,125 | ₩5,125 | -1.82% | 9.5천 |
|---|
| 2026.01.06 | ₩5,285 | ₩5,310 | ₩5,215 | ₩5,220 | -1.23% | 5.6천 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,425 | ₩5,275 | ₩5,285 | -2.13% | 6.8천 |
|---|
| 2026.01.02 | ₩5,165 | ₩5,450 | ₩5,165 | ₩5,360 | +3.78% | 7.5천 |
|---|
| 2025.12.30 | ₩5,110 | ₩5,215 | ₩5,070 | ₩5,165 | +1.08% | 1.9천 |
|---|
| 2025.12.29 | ₩5,190 | ₩5,190 | ₩5,055 | ₩5,110 | -1.54% | 8.3천 |
|---|
| 2025.12.26 | ₩5,265 | ₩5,265 | ₩5,145 | ₩5,190 | -1.42% | 8.4천 |
|---|
| 2025.12.24 | ₩5,320 | ₩5,320 | ₩5,200 | ₩5,250 | -1.32% | 4.8천 |
|---|
| 2025.12.23 | ₩5,385 | ₩5,415 | ₩5,300 | ₩5,300 | -1.58% | 6.3천 |
|---|
| 2025.12.22 | ₩5,500 | ₩5,515 | ₩5,400 | ₩5,405 | -1.73% | 5.4천 |
|---|
| 2025.12.19 | ₩5,415 | ₩5,495 | ₩5,395 | ₩5,485 | +1.29% | 2.7천 |
|---|
| 2025.12.18 | ₩5,385 | ₩5,430 | ₩5,305 | ₩5,415 | +0.56% | 2.8천 |
|---|
| 2025.12.17 | ₩5,330 | ₩5,440 | ₩5,260 | ₩5,385 | +1.03% | 7.5천 |
|---|
| 2025.12.16 | ₩5,360 | ₩5,375 | ₩5,275 | ₩5,340 | -0.37% | 8.3천 |
|---|
| 2025.12.15 | ₩5,440 | ₩5,500 | ₩5,360 | ₩5,360 | -1.47% | 6.6천 |
|---|
| 2025.12.12 | ₩5,515 | ₩5,530 | ₩5,425 | ₩5,440 | -1.36% | 4.6천 |
|---|
| 2025.12.11 | ₩5,505 | ₩5,625 | ₩5,410 | ₩5,515 | +0.18% | 1.1만 |
|---|
| 2025.12.10 | ₩5,610 | ₩5,610 | ₩5,500 | ₩5,510 | -1.78% | 4천 |
|---|
| 2025.12.09 | ₩5,610 | ₩5,655 | ₩5,520 | ₩5,610 | 0.00% | 2.2천 |
|---|
| 2025.12.08 | ₩5,520 | ₩5,635 | ₩5,515 | ₩5,565 | +0.82% | 4.2천 |
|---|
| 2025.12.05 | ₩5,560 | ₩5,580 | ₩5,495 | ₩5,515 | -0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩5,635 | ₩5,645 | ₩5,540 | ₩5,560 | -1.33% | 5천 |
|---|
| 2025.12.03 | ₩5,640 | ₩5,675 | ₩5,560 | ₩5,610 | -0.53% | 1.1천 |
|---|
| 2025.12.02 | ₩5,575 | ₩5,630 | ₩5,525 | ₩5,625 | +0.90% | 6천 |
|---|
| 2025.12.01 | ₩5,610 | ₩5,610 | ₩5,575 | ₩5,575 | -0.62% | 3.9천 |
|---|
| 2025.11.28 | ₩5,635 | ₩5,695 | ₩5,550 | ₩5,580 | -0.98% | 1.5만 |
|---|
| 2025.11.27 | ₩5,625 | ₩5,730 | ₩5,610 | ₩5,635 | +0.18% | 7.4천 |
|---|
| 2025.11.26 | ₩5,720 | ₩5,775 | ₩5,615 | ₩5,690 | -0.52% | 7.7천 |
|---|
| 2025.11.25 | ₩5,760 | ₩5,865 | ₩5,555 | ₩5,720 | -0.69% | 1.2만 |
|---|
| 2025.11.24 | ₩5,845 | ₩5,845 | ₩5,715 | ₩5,755 | -1.54% | 5.2천 |
|---|
| 2025.11.21 | ₩5,865 | ₩5,865 | ₩5,675 | ₩5,735 | -2.22% | 7.4천 |
|---|
| 2025.11.20 | ₩5,790 | ₩5,790 | ₩5,600 | ₩5,740 | -0.86% | 2.7천 |
|---|
| 2025.11.19 | ₩5,645 | ₩5,700 | ₩5,560 | ₩5,635 | -0.18% | 6.7천 |
|---|
| 2025.11.18 | ₩5,845 | ₩5,845 | ₩5,625 | ₩5,630 | -3.68% | 6.9천 |
|---|
| 2025.11.17 | ₩5,610 | ₩5,875 | ₩5,610 | ₩5,675 | +1.16% | 8.7천 |
|---|
| 2025.11.14 | ₩5,670 | ₩5,745 | ₩5,610 | ₩5,610 | -1.06% | 6.1천 |
|---|
| 2025.11.13 | ₩5,635 | ₩5,715 | ₩5,625 | ₩5,670 | +0.62% | 4.9천 |
|---|
| 2025.11.12 | ₩5,715 | ₩5,725 | ₩5,625 | ₩5,705 | -0.17% | 7천 |
|---|
| 2025.11.11 | ₩5,785 | ₩5,830 | ₩5,620 | ₩5,630 | -2.68% | 1.1만 |
|---|
| 2025.11.10 | ₩5,845 | ₩5,845 | ₩5,650 | ₩5,785 | -1.03% | 1.4만 |
|---|
| 2025.11.07 | ₩5,685 | ₩5,840 | ₩5,640 | ₩5,680 | -0.09% | 9.8천 |
|---|
| 2025.11.06 | ₩5,900 | ₩5,905 | ₩5,685 | ₩5,685 | -3.64% | 1.4만 |
|---|
| 2025.11.05 | ₩6,125 | ₩6,125 | ₩5,680 | ₩5,855 | -4.41% | 9.3천 |
|---|
| 2025.11.04 | ₩5,725 | ₩5,900 | ₩5,650 | ₩5,790 | +1.14% | 1.3만 |
|---|
| 2025.11.03 | ₩5,830 | ₩6,595 | ₩5,635 | ₩5,725 | -1.80% | 11만 |
|---|
| 2025.10.31 | ₩5,580 | ₩6,640 | ₩5,580 | ₩5,800 | +3.94% | 21.9만 |
|---|
| 2025.10.30 | ₩5,715 | ₩5,715 | ₩5,575 | ₩5,580 | -2.36% | 1.3만 |
|---|
| 2025.10.29 | ₩5,840 | ₩5,935 | ₩5,705 | ₩5,705 | -2.31% | 1.6만 |
|---|
| 2025.10.28 | ₩6,015 | ₩6,015 | ₩5,800 | ₩5,890 | -2.08% | 7.1천 |
|---|
| 2025.10.27 | ₩6,030 | ₩6,100 | ₩5,895 | ₩5,995 | -0.58% | 6.3천 |
|---|
| 2025.10.24 | ₩6,005 | ₩6,100 | ₩5,965 | ₩6,000 | -0.08% | 5.3천 |
|---|
| 2025.10.23 | ₩5,850 | ₩6,400 | ₩5,850 | ₩6,000 | +2.56% | 2.6만 |
|---|
| 2025.10.22 | ₩5,765 | ₩5,830 | ₩5,750 | ₩5,830 | +1.13% | 7.8천 |
|---|
| 2025.10.21 | ₩5,900 | ₩5,935 | ₩5,770 | ₩5,835 | -1.10% | 8.7천 |
|---|
| 2025.10.20 | ₩6,050 | ₩6,050 | ₩5,805 | ₩5,900 | -2.48% | 1.3만 |
|---|
| 2025.10.17 | ₩6,125 | ₩6,125 | ₩5,990 | ₩5,990 | -2.20% | 1.4만 |
|---|
| 2025.10.16 | ₩6,215 | ₩6,240 | ₩6,085 | ₩6,095 | -1.93% | 6.7천 |
|---|
| 2025.10.15 | ₩6,210 | ₩6,305 | ₩6,105 | ₩6,180 | -0.48% | 4.4천 |
|---|
| 2025.10.14 | ₩6,350 | ₩6,350 | ₩6,145 | ₩6,145 | -3.23% | 3.3천 |
|---|
| 2025.10.13 | ₩6,125 | ₩6,230 | ₩6,085 | ₩6,180 | +0.90% | 5.8천 |
|---|