시장 데이터를 불러오는 중
전체 종목
CSA 코스믹 과거 주가
083660.KQ · KOSDAQ
주요 제품·사업: 화장품 제조 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083660.KQ · KOSDAQ
주요 제품·사업: 화장품 제조 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,422 | ₩1,475 | ₩1,357 | ₩1,388 | -2.39% | 1.4만 |
| 2026.10.07 | ₩1,425 | ₩1,429 | ₩1,390 | ₩1,422 | -0.21% | 2.6만 |
| 2026.10.06 | ₩1,386 | ₩1,444 | ₩1,386 | ₩1,400 | +1.01% | 1만 |
| 2026.10.02 | ₩1,428 | ₩1,475 | ₩1,349 | ₩1,399 | -2.03% | 4.1만 |
| 2026.10.01 | ₩1,406 | ₩1,448 | ₩1,377 | ₩1,447 | +2.92% | 2.4만 |
| 2026.09.30 | ₩1,360 | ₩1,425 | ₩1,310 | ₩1,423 | +4.63% | 2.4만 |
| 2026.09.29 | ₩1,380 | ₩1,448 | ₩1,361 | ₩1,363 | -1.23% | 3.1만 |
| 2026.09.28 | ₩1,515 | ₩1,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,430 |
| ₩1,431 |
| -5.54% |
| 7.8만 |
| 2026.09.23 | ₩1,539 | ₩1,569 | ₩1,522 | ₩1,545 | +0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩1,616 | ₩1,665 | ₩1,552 | ₩1,552 | -3.96% | 3.6만 |
|---|
| 2026.09.21 | ₩1,523 | ₩1,645 | ₩1,523 | ₩1,616 | +6.11% | 7.2만 |
|---|
| 2026.09.18 | ₩1,514 | ₩1,575 | ₩1,514 | ₩1,523 | +0.59% | 1.9만 |
|---|
| 2026.09.17 | ₩1,496 | ₩1,690 | ₩1,496 | ₩1,527 | +2.07% | 6.8만 |
|---|
| 2026.09.16 | ₩1,524 | ₩1,530 | ₩1,455 | ₩1,526 | +0.13% | 1.5만 |
|---|
| 2026.09.15 | ₩1,526 | ₩1,587 | ₩1,468 | ₩1,486 | -2.62% | 1.9만 |
|---|
| 2026.09.14 | ₩1,494 | ₩1,544 | ₩1,443 | ₩1,518 | +1.61% | 5.2만 |
|---|
| 2026.09.11 | ₩1,502 | ₩1,650 | ₩1,436 | ₩1,486 | -1.07% | 6.5만 |
|---|
| 2026.09.10 | ₩1,600 | ₩1,600 | ₩1,509 | ₩1,517 | -5.19% | 2.3만 |
|---|
| 2026.09.09 | ₩1,518 | ₩1,583 | ₩1,510 | ₩1,564 | +3.03% | 3.5만 |
|---|
| 2026.09.08 | ₩1,549 | ₩1,579 | ₩1,500 | ₩1,512 | -2.39% | 7.4만 |
|---|
| 2026.09.07 | ₩1,623 | ₩1,624 | ₩1,548 | ₩1,549 | -4.56% | 6.1만 |
|---|
| 2026.09.04 | ₩1,660 | ₩1,671 | ₩1,570 | ₩1,610 | -3.01% | 5만 |
|---|
| 2026.09.03 | ₩1,650 | ₩1,740 | ₩1,570 | ₩1,660 | +0.61% | 7.6만 |
|---|
| 2026.09.02 | ₩1,851 | ₩1,851 | ₩1,640 | ₩1,650 | -10.86% | 8.6만 |
|---|
| 2026.09.01 | ₩1,705 | ₩1,769 | ₩1,610 | ₩1,740 | +2.05% | 9.5만 |
|---|
| 2026.08.31 | ₩1,763 | ₩1,840 | ₩1,610 | ₩1,722 | -2.33% | 17.7만 |
|---|
| 2026.08.28 | ₩1,912 | ₩1,928 | ₩1,753 | ₩1,761 | -7.90% | 45.1만 |
|---|
| 2026.08.27 | ₩2,045 | ₩2,400 | ₩1,912 | ₩1,912 | -6.50% | 218.6만 |
|---|
| 2026.08.26 | ₩1,550 | ₩1,859 | ₩1,550 | ₩1,859 | +19.94% | 23.6만 |
|---|
| 2026.08.25 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,430 | ₩1,430 | ₩1,430 | ₩1,430 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,453 | ₩1,500 | ₩1,375 | ₩1,430 | -1.55% | 6.6만 |
|---|
| 2026.08.07 | ₩1,520 | ₩1,535 | ₩1,423 | ₩1,453 | -4.44% | 4.2만 |
|---|
| 2026.08.06 | ₩1,555 | ₩1,643 | ₩1,475 | ₩1,535 | -1.29% | 8.4만 |
|---|
| 2026.08.05 | ₩1,650 | ₩1,683 | ₩1,523 | ₩1,555 | -5.76% | 11.1만 |
|---|
| 2026.08.04 | ₩1,700 | ₩1,725 | ₩1,360 | ₩1,523 | -10.44% | 11.3만 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,550 | ₩1,700 | ₩1,414 | ₩1,643 | +5.99% | 42.2만 |
|---|
| 2026.07.09 | ₩1,707 | ₩1,707 | ₩1,536 | ₩1,550 | -9.21% | 27.8만 |
|---|
| 2026.07.08 | ₩1,657 | ₩1,907 | ₩1,650 | ₩1,707 | +3.02% | 46.2만 |
|---|
| 2026.07.07 | ₩1,671 | ₩2,057 | ₩1,586 | ₩1,671 | 0.00% | 174.3만 |
|---|
| 2026.07.06 | ₩1,857 | ₩1,864 | ₩1,536 | ₩1,586 | -14.62% | 35.7만 |
|---|
| 2026.07.03 | ₩2,014 | ₩2,314 | ₩1,850 | ₩1,964 | -2.48% | 116.2만 |
|---|
| 2026.07.02 | ₩1,807 | ₩1,886 | ₩1,650 | ₩1,800 | -0.40% | 8.8만 |
|---|
| 2026.07.01 | ₩1,821 | ₩1,857 | ₩1,643 | ₩1,800 | -1.18% | 6.5만 |
|---|
| 2026.06.30 | ₩1,707 | ₩1,857 | ₩1,679 | ₩1,686 | -1.26% | 5.7만 |
|---|
| 2026.06.29 | ₩1,607 | ₩1,764 | ₩1,536 | ₩1,714 | +6.67% | 6.6만 |
|---|
| 2026.06.26 | ₩1,693 | ₩1,750 | ₩1,607 | ₩1,607 | -5.06% | 10.9만 |
|---|
| 2026.06.25 | ₩1,836 | ₩1,893 | ₩1,643 | ₩1,700 | -7.39% | 23.8만 |
|---|
| 2026.06.24 | ₩1,836 | ₩2,093 | ₩1,786 | ₩1,814 | -1.17% | 19만 |
|---|
| 2026.06.23 | ₩1,879 | ₩2,107 | ₩1,757 | ₩1,829 | -2.66% | 48.6만 |
|---|
| 2026.06.22 | ₩2,043 | ₩2,186 | ₩1,800 | ₩1,886 | -7.69% | 33.2만 |
|---|
| 2026.06.19 | ₩2,214 | ₩2,636 | ₩2,000 | ₩2,107 | -4.84% | 121.2만 |
|---|
| 2026.06.18 | ₩3,100 | ₩3,214 | ₩2,186 | ₩2,200 | -29.03% | 178.4만 |
|---|
| 2026.06.17 | ₩2,121 | ₩2,829 | ₩2,107 | ₩2,829 | +33.33% | 162.8만 |
|---|
| 2026.06.16 | ₩2,300 | ₩2,557 | ₩2,086 | ₩2,179 | -5.28% | 197.2만 |
|---|
| 2026.06.15 | ₩3,250 | ₩3,514 | ₩2,243 | ₩2,300 | -29.23% | 478.1만 |
|---|
| 2026.06.12 | ₩2,821 | ₩2,821 | ₩2,821 | ₩2,821 | 0.00% | 72.8만 |
|---|
| 2026.06.11 | ₩2,171 | ₩2,171 | ₩2,171 | ₩2,171 | 0.00% | 5만 |
|---|
| 2026.06.10 | ₩1,671 | ₩1,671 | ₩1,671 | ₩1,671 | 0.00% | 5.5만 |
|---|
| 2026.06.09 | ₩1,529 | ₩1,529 | ₩1,286 | ₩1,286 | -15.89% | 9.9만 |
|---|
| 2026.06.08 | ₩1,664 | ₩1,821 | ₩1,407 | ₩1,407 | -15.45% | 9.1만 |
|---|
| 2026.06.05 | ₩1,593 | ₩2,064 | ₩1,579 | ₩1,664 | +4.48% | 47.9만 |
|---|
| 2026.06.04 | ₩1,564 | ₩1,700 | ₩1,536 | ₩1,593 | +1.83% | 5.2만 |
|---|
| 2026.06.02 | ₩1,679 | ₩1,679 | ₩1,514 | ₩1,579 | -5.96% | 6.9만 |
|---|
| 2026.06.01 | ₩1,879 | ₩1,893 | ₩1,643 | ₩1,679 | -10.65% | 10.2만 |
|---|
| 2026.05.29 | ₩1,950 | ₩2,043 | ₩1,786 | ₩1,879 | -3.66% | 9.6만 |
|---|
| 2026.05.28 | ₩2,000 | ₩2,029 | ₩1,879 | ₩1,971 | -1.43% | 7.7만 |
|---|
| 2026.05.27 | ₩2,064 | ₩2,107 | ₩1,929 | ₩2,000 | -3.11% | 13.7만 |
|---|
| 2026.05.26 | ₩2,100 | ₩2,157 | ₩2,000 | ₩2,064 | -1.70% | 5.5만 |
|---|
| 2026.05.22 | ₩2,014 | ₩2,171 | ₩2,014 | ₩2,100 | +4.26% | 5.8만 |
|---|
| 2026.05.21 | ₩2,100 | ₩2,207 | ₩2,057 | ₩2,100 | 0.00% | 4.4만 |
|---|
| 2026.05.20 | ₩2,157 | ₩2,300 | ₩2,086 | ₩2,100 | -2.65% | 4.5만 |
|---|
| 2026.05.19 | ₩2,179 | ₩2,364 | ₩2,057 | ₩2,157 | -0.98% | 13.8만 |
|---|
| 2026.05.18 | ₩2,043 | ₩2,471 | ₩1,971 | ₩2,179 | +6.64% | 21.1만 |
|---|
| 2026.05.15 | ₩2,321 | ₩2,414 | ₩2,107 | ₩2,114 | -8.92% | 8.7만 |
|---|
| 2026.05.14 | ₩2,329 | ₩2,657 | ₩2,236 | ₩2,329 | 0.00% | 15.3만 |
|---|
| 2026.05.13 | ₩2,471 | ₩2,471 | ₩2,236 | ₩2,329 | -5.78% | 9.8만 |
|---|
| 2026.05.12 | ₩2,521 | ₩2,671 | ₩2,264 | ₩2,386 | -5.38% | 19.7만 |
|---|
| 2026.05.11 | ₩2,486 | ₩2,571 | ₩2,364 | ₩2,400 | -3.45% | 9.8만 |
|---|
| 2026.05.08 | ₩2,564 | ₩2,814 | ₩2,400 | ₩2,486 | -3.06% | 24.4만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,750 | ₩2,464 | ₩2,564 | -2.45% | 13.6만 |
|---|
| 2026.05.06 | ₩2,807 | ₩2,886 | ₩2,507 | ₩2,629 | -6.36% | 27.9만 |
|---|
| 2026.05.04 | ₩3,107 | ₩3,150 | ₩2,736 | ₩2,807 | -9.66% | 40.7만 |
|---|
| 2026.04.30 | ₩3,214 | ₩3,529 | ₩3,086 | ₩3,107 | -3.33% | 59.2만 |
|---|
| 2026.04.29 | ₩3,200 | ₩3,850 | ₩3,114 | ₩3,336 | +4.24% | 377.2만 |
|---|
| 2026.04.28 | ₩3,107 | ₩3,964 | ₩2,664 | ₩3,286 | +5.75% | 862.3만 |
|---|
| 2026.04.27 | ₩3,071 | ₩3,071 | ₩3,071 | ₩3,071 | 0.00% | 25.2만 |
|---|
| 2026.04.24 | ₩1,829 | ₩2,364 | ₩1,821 | ₩2,364 | +29.30% | 40.9만 |
|---|
| 2026.04.23 | ₩1,843 | ₩1,857 | ₩1,807 | ₩1,821 | -1.16% | 2.2만 |
|---|
| 2026.04.22 | ₩1,871 | ₩1,921 | ₩1,829 | ₩1,836 | -1.91% | 3.6만 |
|---|
| 2026.04.21 | ₩1,921 | ₩1,929 | ₩1,793 | ₩1,864 | -2.97% | 5.4만 |
|---|
| 2026.04.20 | ₩1,993 | ₩1,993 | ₩1,893 | ₩1,921 | -3.58% | 3.8만 |
|---|
| 2026.04.17 | ₩1,971 | ₩1,979 | ₩1,900 | ₩1,914 | -2.90% | 3.8만 |
|---|
| 2026.04.16 | ₩1,886 | ₩1,979 | ₩1,886 | ₩1,957 | +3.79% | 5.1만 |
|---|
| 2026.04.15 | ₩1,929 | ₩1,979 | ₩1,879 | ₩1,879 | -2.59% | 6만 |
|---|
| 2026.04.14 | ₩2,021 | ₩2,021 | ₩1,829 | ₩1,886 | -6.71% | 6.4만 |
|---|
| 2026.04.13 | ₩2,064 | ₩2,064 | ₩1,929 | ₩1,929 | -6.57% | 11.1만 |
|---|
| 2026.04.10 | ₩1,900 | ₩2,086 | ₩1,900 | ₩1,929 | +1.50% | 6.2만 |
|---|
| 2026.04.09 | ₩1,921 | ₩1,957 | ₩1,843 | ₩1,864 | -2.97% | 5.2만 |
|---|
| 2026.04.08 | ₩1,921 | ₩1,957 | ₩1,821 | ₩1,921 | 0.00% | 4.2만 |
|---|
| 2026.04.07 | ₩1,957 | ₩2,014 | ₩1,907 | ₩1,907 | -2.55% | 4.5만 |
|---|
| 2026.04.06 | ₩2,064 | ₩2,079 | ₩1,879 | ₩1,957 | -5.19% | 6.4만 |
|---|
| 2026.04.03 | ₩2,014 | ₩2,079 | ₩1,986 | ₩2,050 | +1.77% | 3.8만 |
|---|
| 2026.04.02 | ₩2,100 | ₩2,100 | ₩1,993 | ₩2,014 | -4.08% | 4.9만 |
|---|
| 2026.04.01 | ₩2,071 | ₩2,100 | ₩1,979 | ₩2,043 | -1.38% | 7.4만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,150 | ₩1,979 | ₩2,043 | +2.14% | 4.7만 |
|---|
| 2026.03.30 | ₩1,943 | ₩2,021 | ₩1,943 | ₩2,007 | +3.31% | 7.1만 |
|---|
| 2026.03.27 | ₩1,993 | ₩2,064 | ₩1,914 | ₩1,943 | -2.51% | 12.2만 |
|---|
| 2026.03.26 | ₩2,050 | ₩2,129 | ₩1,986 | ₩1,993 | -2.79% | 6.5만 |
|---|
| 2026.03.25 | ₩1,993 | ₩2,114 | ₩1,943 | ₩2,050 | +2.87% | 11.4만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,143 | ₩1,871 | ₩2,021 | +1.07% | 15만 |
|---|
| 2026.03.23 | ₩2,107 | ₩2,214 | ₩1,993 | ₩2,000 | -5.08% | 5.9만 |
|---|
| 2026.03.20 | ₩2,021 | ₩2,143 | ₩1,964 | ₩2,129 | +5.30% | 4.8만 |
|---|
| 2026.03.19 | ₩2,100 | ₩2,100 | ₩1,921 | ₩2,029 | -3.40% | 3.8만 |
|---|
| 2026.03.18 | ₩2,043 | ₩2,107 | ₩1,971 | ₩1,986 | -2.80% | 5.3만 |
|---|
| 2026.03.17 | ₩2,093 | ₩2,214 | ₩2,043 | ₩2,064 | -1.37% | 3.8만 |
|---|
| 2026.03.16 | ₩2,029 | ₩2,179 | ₩1,957 | ₩2,114 | +4.23% | 8.4만 |
|---|
| 2026.03.13 | ₩2,100 | ₩2,100 | ₩2,007 | ₩2,029 | -3.40% | 3.4만 |
|---|
| 2026.03.12 | ₩2,036 | ₩2,136 | ₩1,993 | ₩2,121 | +4.21% | 7.1만 |
|---|
| 2026.03.11 | ₩2,071 | ₩2,071 | ₩1,971 | ₩2,021 | -2.41% | 4.3만 |
|---|
| 2026.03.10 | ₩2,071 | ₩2,079 | ₩1,971 | ₩1,979 | -4.48% | 3.8만 |
|---|
| 2026.03.09 | ₩2,036 | ₩2,107 | ₩1,864 | ₩2,071 | +1.75% | 9만 |
|---|
| 2026.03.06 | ₩1,943 | ₩2,050 | ₩1,929 | ₩2,036 | +4.78% | 6.4만 |
|---|
| 2026.03.05 | ₩2,064 | ₩2,064 | ₩1,921 | ₩1,929 | -6.57% | 13만 |
|---|
| 2026.03.04 | ₩1,971 | ₩2,036 | ₩1,857 | ₩1,857 | -5.80% | 11.5만 |
|---|
| 2026.03.03 | ₩1,957 | ₩2,129 | ₩1,936 | ₩2,036 | +4.01% | 13.6만 |
|---|
| 2026.02.27 | ₩2,143 | ₩2,179 | ₩1,986 | ₩2,007 | -6.33% | 15.9만 |
|---|
| 2026.02.26 | ₩2,050 | ₩2,100 | ₩1,886 | ₩2,064 | +0.70% | 21.1만 |
|---|
| 2026.02.25 | ₩1,993 | ₩2,186 | ₩1,936 | ₩2,000 | +0.36% | 33.7만 |
|---|
| 2026.02.24 | ₩1,900 | ₩2,029 | ₩1,843 | ₩1,986 | +4.51% | 37.4만 |
|---|
| 2026.02.23 | ₩2,271 | ₩2,279 | ₩1,800 | ₩1,893 | -16.67% | 204.6만 |
|---|
| 2026.02.20 | ₩2,557 | ₩2,786 | ₩2,350 | ₩2,564 | +0.28% | 20.2만 |
|---|
| 2026.02.19 | ₩2,786 | ₩2,914 | ₩2,486 | ₩2,493 | -10.51% | 20.6만 |
|---|
| 2026.02.13 | ₩3,279 | ₩3,279 | ₩2,771 | ₩2,807 | -14.38% | 22.8만 |
|---|
| 2026.02.12 | ₩3,479 | ₩3,536 | ₩3,250 | ₩3,286 | -5.54% | 13.3만 |
|---|
| 2026.02.11 | ₩3,186 | ₩3,529 | ₩3,157 | ₩3,479 | +9.19% | 23.7만 |
|---|
| 2026.02.10 | ₩3,264 | ₩3,264 | ₩3,071 | ₩3,093 | -5.25% | 11.3만 |
|---|
| 2026.02.09 | ₩3,321 | ₩3,436 | ₩3,136 | ₩3,264 | -1.72% | 16.6만 |
|---|
| 2026.02.06 | ₩3,514 | ₩3,550 | ₩3,293 | ₩3,300 | -6.10% | 8.2만 |
|---|
| 2026.02.05 | ₩3,714 | ₩3,714 | ₩3,436 | ₩3,514 | -5.38% | 13.4만 |
|---|
| 2026.02.04 | ₩3,879 | ₩3,893 | ₩3,586 | ₩3,686 | -4.97% | 11.3만 |
|---|
| 2026.02.03 | ₩3,807 | ₩4,093 | ₩3,736 | ₩3,893 | +2.25% | 5만 |
|---|
| 2026.02.02 | ₩3,921 | ₩3,993 | ₩3,643 | ₩3,807 | -2.91% | 4.2만 |
|---|
| 2026.01.30 | ₩4,029 | ₩4,071 | ₩3,829 | ₩3,921 | -2.66% | 9.8만 |
|---|
| 2026.01.29 | ₩3,679 | ₩4,421 | ₩3,557 | ₩4,029 | +9.51% | 41.3만 |
|---|
| 2026.01.28 | ₩3,700 | ₩4,036 | ₩3,629 | ₩3,643 | -1.54% | 17.7만 |
|---|
| 2026.01.27 | ₩3,529 | ₩3,657 | ₩3,371 | ₩3,636 | +3.04% | 6.2만 |
|---|
| 2026.01.26 | ₩3,386 | ₩3,643 | ₩3,229 | ₩3,557 | +5.06% | 8.9만 |
|---|
| 2026.01.23 | ₩3,393 | ₩3,457 | ₩3,214 | ₩3,386 | -0.21% | 5.2만 |
|---|
| 2026.01.22 | ₩3,243 | ₩3,464 | ₩3,186 | ₩3,393 | +4.63% | 8.4만 |
|---|
| 2026.01.21 | ₩3,271 | ₩3,314 | ₩3,150 | ₩3,243 | -0.87% | 4.7만 |
|---|
| 2026.01.20 | ₩3,293 | ₩3,357 | ₩3,079 | ₩3,271 | -0.65% | 7.1만 |
|---|
| 2026.01.19 | ₩3,357 | ₩3,386 | ₩3,143 | ₩3,293 | -1.91% | 5.8만 |
|---|
| 2026.01.16 | ₩3,250 | ₩3,407 | ₩3,214 | ₩3,329 | +2.42% | 3.7만 |
|---|
| 2026.01.15 | ₩3,400 | ₩3,400 | ₩3,236 | ₩3,250 | -4.41% | 5.3만 |
|---|
| 2026.01.14 | ₩3,414 | ₩3,414 | ₩3,300 | ₩3,329 | -2.51% | 2.8만 |
|---|
| 2026.01.13 | ₩3,493 | ₩3,493 | ₩3,286 | ₩3,357 | -3.89% | 4.6만 |
|---|
| 2026.01.12 | ₩3,371 | ₩3,429 | ₩3,279 | ₩3,371 | 0.00% | 9.7만 |
|---|
| 2026.01.09 | ₩3,357 | ₩3,429 | ₩3,286 | ₩3,343 | -0.43% | 6만 |
|---|
| 2026.01.08 | ₩3,379 | ₩3,436 | ₩3,286 | ₩3,357 | -0.63% | 7만 |
|---|
| 2026.01.07 | ₩3,493 | ₩3,543 | ₩3,357 | ₩3,379 | -3.27% | 9.8만 |
|---|
| 2026.01.06 | ₩3,557 | ₩3,593 | ₩3,464 | ₩3,493 | -1.81% | 3.7만 |
|---|
| 2026.01.05 | ₩3,536 | ₩3,743 | ₩3,486 | ₩3,557 | +0.61% | 8.7만 |
|---|
| 2026.01.02 | ₩3,443 | ₩3,557 | ₩3,414 | ₩3,536 | +2.70% | 4.6만 |
|---|
| 2025.12.30 | ₩3,600 | ₩3,607 | ₩3,421 | ₩3,443 | -4.37% | 7.1만 |
|---|
| 2025.12.29 | ₩3,793 | ₩3,793 | ₩3,579 | ₩3,607 | -4.90% | 9만 |
|---|
| 2025.12.26 | ₩4,050 | ₩4,343 | ₩3,714 | ₩3,736 | -7.76% | 22.9만 |
|---|
| 2025.12.24 | ₩3,814 | ₩3,814 | ₩3,771 | ₩3,814 | 0.00% | 4.6만 |
|---|
| 2025.12.23 | ₩4,086 | ₩4,086 | ₩3,779 | ₩3,814 | -6.64% | 15.4만 |
|---|
| 2025.12.22 | ₩3,957 | ₩4,114 | ₩3,929 | ₩4,021 | +1.62% | 4.6만 |
|---|
| 2025.12.19 | ₩3,914 | ₩4,029 | ₩3,786 | ₩3,936 | +0.55% | 2.2만 |
|---|
| 2025.12.18 | ₩3,993 | ₩4,057 | ₩3,864 | ₩3,914 | -1.97% | 2.1만 |
|---|
| 2025.12.17 | ₩4,100 | ₩4,100 | ₩3,929 | ₩3,929 | -4.18% | 4.6만 |
|---|
| 2025.12.16 | ₩3,993 | ₩4,236 | ₩3,929 | ₩3,993 | 0.00% | 5.3만 |
|---|
| 2025.12.15 | ₩3,971 | ₩4,107 | ₩3,971 | ₩3,993 | +0.54% | 3.2만 |
|---|
| 2025.12.12 | ₩4,064 | ₩4,157 | ₩4,014 | ₩4,114 | +1.23% | 2.1만 |
|---|
| 2025.12.11 | ₩4,000 | ₩4,179 | ₩3,971 | ₩4,064 | +1.61% | 3.4만 |
|---|
| 2025.12.10 | ₩4,021 | ₩4,021 | ₩3,900 | ₩4,000 | -0.53% | 3.6만 |
|---|
| 2025.12.09 | ₩4,229 | ₩4,229 | ₩3,993 | ₩4,021 | -4.90% | 7.9만 |
|---|
| 2025.12.08 | ₩4,214 | ₩4,393 | ₩4,100 | ₩4,157 | -1.36% | 4.2만 |
|---|
| 2025.12.05 | ₩4,229 | ₩4,321 | ₩4,129 | ₩4,214 | -0.34% | 8.1만 |
|---|
| 2025.12.04 | ₩4,607 | ₩4,636 | ₩4,221 | ₩4,229 | -8.22% | 9.6만 |
|---|
| 2025.12.03 | ₩4,386 | ₩4,714 | ₩4,250 | ₩4,636 | +5.70% | 12.2만 |
|---|
| 2025.12.02 | ₩4,050 | ₩4,450 | ₩4,000 | ₩4,386 | +8.29% | 19.6만 |
|---|
| 2025.12.01 | ₩3,964 | ₩4,050 | ₩3,900 | ₩4,043 | +1.98% | 7.9만 |
|---|
| 2025.11.28 | ₩3,979 | ₩4,214 | ₩3,871 | ₩3,964 | -0.36% | 13.3만 |
|---|
| 2025.11.27 | ₩4,129 | ₩4,129 | ₩3,786 | ₩3,971 | -3.81% | 24.2만 |
|---|
| 2025.11.26 | ₩4,250 | ₩5,071 | ₩3,964 | ₩4,136 | -2.69% | 176.4만 |
|---|
| 2025.11.25 | ₩4,014 | ₩4,100 | ₩3,879 | ₩3,914 | -2.49% | 5.1만 |
|---|
| 2025.11.24 | ₩4,314 | ₩4,357 | ₩3,807 | ₩4,000 | -7.28% | 12.5만 |
|---|
| 2025.11.21 | ₩4,807 | ₩4,993 | ₩4,286 | ₩4,307 | -10.40% | 9.2만 |
|---|
| 2025.11.20 | ₩4,321 | ₩4,850 | ₩4,293 | ₩4,586 | +6.12% | 8.9만 |
|---|
| 2025.11.19 | ₩4,443 | ₩4,486 | ₩4,286 | ₩4,329 | -2.57% | 5.1만 |
|---|
| 2025.11.18 | ₩4,643 | ₩4,721 | ₩4,321 | ₩4,443 | -4.31% | 10.8만 |
|---|
| 2025.11.17 | ₩4,879 | ₩4,957 | ₩4,650 | ₩4,657 | -4.54% | 7.1만 |
|---|
| 2025.11.14 | ₩4,929 | ₩4,943 | ₩4,829 | ₩4,879 | -1.01% | 3.1만 |
|---|
| 2025.11.13 | ₩5,029 | ₩5,143 | ₩4,879 | ₩4,914 | -2.27% | 5.9만 |
|---|
| 2025.11.12 | ₩4,979 | ₩5,121 | ₩4,929 | ₩5,071 | +1.87% | 4.9만 |
|---|
| 2025.11.11 | ₩5,050 | ₩5,150 | ₩4,857 | ₩4,971 | -1.56% | 12.1만 |
|---|
| 2025.11.10 | ₩5,286 | ₩5,350 | ₩5,036 | ₩5,043 | -4.59% | 11.6만 |
|---|
| 2025.11.07 | ₩5,343 | ₩5,514 | ₩5,150 | ₩5,243 | -1.87% | 8.2만 |
|---|
| 2025.11.06 | ₩5,529 | ₩5,529 | ₩5,243 | ₩5,336 | -3.49% | 11.6만 |
|---|
| 2025.11.05 | ₩5,386 | ₩5,493 | ₩5,243 | ₩5,429 | +0.80% | 9.2만 |
|---|
| 2025.11.04 | ₩5,386 | ₩5,607 | ₩5,343 | ₩5,429 | +0.80% | 7.9만 |
|---|
| 2025.11.03 | ₩5,636 | ₩6,000 | ₩5,371 | ₩5,371 | -4.69% | 17.9만 |
|---|
| 2025.10.31 | ₩5,386 | ₩6,164 | ₩5,350 | ₩5,614 | +4.24% | 40.7만 |
|---|
| 2025.10.30 | ₩5,336 | ₩5,586 | ₩5,143 | ₩5,386 | +0.94% | 21.8만 |
|---|
| 2025.10.29 | ₩5,443 | ₩5,521 | ₩5,221 | ₩5,343 | -1.84% | 33.1만 |
|---|
| 2025.10.28 | ₩5,793 | ₩5,800 | ₩5,400 | ₩5,436 | -6.17% | 26.7만 |
|---|
| 2025.10.27 | ₩6,164 | ₩6,164 | ₩5,700 | ₩5,721 | -7.18% | 49만 |
|---|
| 2025.10.24 | ₩6,357 | ₩6,586 | ₩6,050 | ₩6,164 | -3.03% | 46.7만 |
|---|
| 2025.10.23 | ₩8,143 | ₩8,764 | ₩6,300 | ₩6,429 | -21.05% | 272만 |
|---|
| 2025.10.22 | ₩7,700 | ₩8,121 | ₩7,536 | ₩7,979 | +3.62% | 16.7만 |
|---|
| 2025.10.21 | ₩7,657 | ₩8,164 | ₩7,607 | ₩7,800 | +1.87% | 13.6만 |
|---|
| 2025.10.20 | ₩7,950 | ₩8,243 | ₩7,443 | ₩7,857 | -1.17% | 20.3만 |
|---|
| 2025.10.17 | ₩7,900 | ₩8,107 | ₩7,514 | ₩7,943 | +0.54% | 39.1만 |
|---|
| 2025.10.16 | ₩7,214 | ₩8,136 | ₩6,950 | ₩7,900 | +9.50% | 68.4만 |
|---|
| 2025.10.15 | ₩6,264 | ₩7,714 | ₩6,214 | ₩7,214 | +15.17% | 108.4만 |
|---|
| 2025.10.14 | ₩5,729 | ₩6,429 | ₩5,729 | ₩6,264 | +9.35% | 19.9만 |
|---|
| 2025.10.13 | ₩5,650 | ₩5,857 | ₩5,571 | ₩5,729 | +1.39% | 4.8만 |
|---|
| 2025.10.10 | ₩5,764 | ₩5,914 | ₩5,614 | ₩5,664 | -1.73% | 5.4만 |
|---|