시장 데이터를 불러오는 중
전체 종목
선진뷰티사이언스 과거 주가
086710.KQ · KOSDAQ
주요 제품·사업: 화장품 원료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086710.KQ · KOSDAQ
주요 제품·사업: 화장품 원료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,060 | ₩7,190 | ₩6,930 | ₩7,070 | +0.14% | 1만 |
| 2026.10.07 | ₩7,050 | ₩7,100 | ₩7,000 | ₩7,060 | +0.14% | 8.5천 |
| 2026.10.06 | ₩6,960 | ₩7,010 | ₩6,890 | ₩7,000 | +0.57% | 6.9천 |
| 2026.10.02 | ₩6,870 | ₩6,970 | ₩6,870 | ₩6,950 | +1.16% | 9.2천 |
| 2026.10.01 | ₩6,800 | ₩6,910 | ₩6,800 | ₩6,850 | +0.74% | 6.9천 |
| 2026.09.30 | ₩6,820 | ₩6,980 | ₩6,800 | ₩6,850 | +0.44% | 4.7천 |
| 2026.09.29 | ₩6,900 | ₩6,900 | ₩6,670 | ₩6,820 | -1.16% | 4.1천 |
| 2026.09.28 | ₩6,790 | ₩6,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,780 |
| ₩6,800 |
| +0.15% |
| 4.3천 |
| 2026.09.23 | ₩6,960 | ₩6,960 | ₩6,650 | ₩6,790 | -2.44% | 2.3천 |
|---|
| 2026.09.22 | ₩6,770 | ₩6,880 | ₩6,740 | ₩6,770 | 0.00% | 4.2천 |
|---|
| 2026.09.21 | ₩6,970 | ₩6,970 | ₩6,740 | ₩6,760 | -3.01% | 6.3천 |
|---|
| 2026.09.18 | ₩7,000 | ₩7,000 | ₩6,710 | ₩6,790 | -3.00% | 5천 |
|---|
| 2026.09.17 | ₩6,750 | ₩6,820 | ₩6,680 | ₩6,770 | +0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩6,970 | ₩6,970 | ₩6,620 | ₩6,730 | -3.44% | 2.7천 |
|---|
| 2026.09.15 | ₩6,800 | ₩6,980 | ₩6,710 | ₩6,770 | -0.44% | 5.4천 |
|---|
| 2026.09.14 | ₩6,940 | ₩6,970 | ₩6,720 | ₩6,820 | -1.73% | 3.8천 |
|---|
| 2026.09.11 | ₩7,060 | ₩7,060 | ₩6,800 | ₩6,940 | -1.70% | 8.6천 |
|---|
| 2026.09.10 | ₩7,020 | ₩7,050 | ₩6,910 | ₩6,990 | -0.43% | 8.6천 |
|---|
| 2026.09.09 | ₩6,980 | ₩7,040 | ₩6,920 | ₩6,990 | +0.14% | 6.7천 |
|---|
| 2026.09.08 | ₩6,930 | ₩7,100 | ₩6,930 | ₩6,980 | +0.72% | 7.1천 |
|---|
| 2026.09.07 | ₩7,170 | ₩7,170 | ₩6,980 | ₩7,020 | -2.09% | 1.7만 |
|---|
| 2026.09.04 | ₩7,160 | ₩7,400 | ₩7,090 | ₩7,170 | +0.14% | 9.4천 |
|---|
| 2026.09.03 | ₩7,690 | ₩7,720 | ₩7,150 | ₩7,210 | -6.24% | 5.3만 |
|---|
| 2026.09.02 | ₩7,730 | ₩7,880 | ₩7,550 | ₩7,610 | -1.55% | 1만 |
|---|
| 2026.09.01 | ₩8,010 | ₩8,030 | ₩7,670 | ₩7,890 | -1.50% | 1.1만 |
|---|
| 2026.08.31 | ₩8,120 | ₩8,270 | ₩7,910 | ₩8,010 | -1.35% | 8.1천 |
|---|
| 2026.08.28 | ₩7,890 | ₩8,250 | ₩7,790 | ₩8,180 | +3.68% | 1.8만 |
|---|
| 2026.08.27 | ₩8,070 | ₩8,130 | ₩7,800 | ₩7,870 | -2.48% | 1.4만 |
|---|
| 2026.08.26 | ₩8,140 | ₩8,200 | ₩7,880 | ₩8,130 | -0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩7,900 | ₩8,200 | ₩7,480 | ₩8,140 | +3.04% | 9.4천 |
|---|
| 2026.08.24 | ₩7,830 | ₩8,080 | ₩7,790 | ₩7,960 | +1.66% | 1.4만 |
|---|
| 2026.08.21 | ₩7,750 | ₩8,090 | ₩7,660 | ₩7,790 | +0.52% | 1.4만 |
|---|
| 2026.08.20 | ₩7,770 | ₩7,880 | ₩7,620 | ₩7,800 | +0.39% | 2.7만 |
|---|
| 2026.08.19 | ₩8,040 | ₩8,350 | ₩7,730 | ₩7,800 | -2.99% | 2.2만 |
|---|
| 2026.08.18 | ₩8,500 | ₩8,500 | ₩7,800 | ₩8,000 | -5.88% | 2.4만 |
|---|
| 2026.08.14 | ₩8,250 | ₩8,490 | ₩8,150 | ₩8,150 | -1.21% | 4.1만 |
|---|
| 2026.08.13 | ₩8,300 | ₩8,400 | ₩8,200 | ₩8,200 | -1.20% | 2.6만 |
|---|
| 2026.08.12 | ₩8,190 | ₩8,770 | ₩8,020 | ₩8,330 | +1.71% | 9.1만 |
|---|
| 2026.08.11 | ₩7,950 | ₩8,260 | ₩7,910 | ₩8,100 | +1.89% | 3.7만 |
|---|
| 2026.08.10 | ₩7,730 | ₩7,970 | ₩7,730 | ₩7,950 | +2.85% | 1.5만 |
|---|
| 2026.08.07 | ₩7,800 | ₩7,910 | ₩7,630 | ₩7,780 | -0.26% | 3.1만 |
|---|
| 2026.08.06 | ₩7,690 | ₩7,760 | ₩7,520 | ₩7,750 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩7,650 | ₩7,780 | ₩7,630 | ₩7,690 | +0.52% | 1.6만 |
|---|
| 2026.08.04 | ₩7,390 | ₩7,750 | ₩7,390 | ₩7,660 | +3.65% | 1.5만 |
|---|
| 2026.08.03 | ₩7,560 | ₩7,640 | ₩7,340 | ₩7,450 | -1.46% | 1.8만 |
|---|
| 2026.07.31 | ₩7,250 | ₩7,690 | ₩7,250 | ₩7,560 | +4.28% | 3.6만 |
|---|
| 2026.07.30 | ₩6,800 | ₩7,590 | ₩6,800 | ₩7,300 | +7.35% | 8.8만 |
|---|
| 2026.07.29 | ₩7,440 | ₩7,790 | ₩6,900 | ₩6,900 | -7.26% | 7.6만 |
|---|
| 2026.07.28 | ₩7,710 | ₩7,730 | ₩7,310 | ₩7,440 | -3.50% | 4.7만 |
|---|
| 2026.07.27 | ₩7,320 | ₩7,740 | ₩7,320 | ₩7,740 | +5.74% | 5.2만 |
|---|
| 2026.07.24 | ₩7,240 | ₩7,450 | ₩7,190 | ₩7,280 | +0.55% | 5만 |
|---|
| 2026.07.23 | ₩6,860 | ₩7,390 | ₩6,860 | ₩7,290 | +6.27% | 5.4만 |
|---|
| 2026.07.22 | ₩6,770 | ₩6,960 | ₩6,740 | ₩6,820 | +0.74% | 2만 |
|---|
| 2026.07.21 | ₩6,690 | ₩6,870 | ₩6,670 | ₩6,760 | +1.05% | 2.7만 |
|---|
| 2026.07.20 | ₩7,010 | ₩7,130 | ₩6,770 | ₩6,770 | -3.42% | 2.4만 |
|---|
| 2026.07.16 | ₩7,220 | ₩7,870 | ₩7,000 | ₩7,080 | -1.94% | 5.3만 |
|---|
| 2026.07.15 | ₩6,960 | ₩7,280 | ₩6,960 | ₩7,220 | +3.74% | 4.9만 |
|---|
| 2026.07.14 | ₩7,200 | ₩7,440 | ₩6,800 | ₩6,960 | -3.33% | 4.6만 |
|---|
| 2026.07.13 | ₩7,340 | ₩7,640 | ₩7,200 | ₩7,300 | -0.54% | 12.9만 |
|---|
| 2026.07.10 | ₩6,910 | ₩7,350 | ₩6,910 | ₩7,260 | +5.07% | 2.5만 |
|---|
| 2026.07.09 | ₩7,000 | ₩7,190 | ₩6,850 | ₩6,960 | -0.57% | 4.5만 |
|---|
| 2026.07.08 | ₩7,510 | ₩8,250 | ₩7,010 | ₩7,130 | -5.06% | 8.7만 |
|---|
| 2026.07.07 | ₩7,490 | ₩7,750 | ₩7,330 | ₩7,470 | -0.27% | 5.5만 |
|---|
| 2026.07.06 | ₩7,470 | ₩7,870 | ₩7,310 | ₩7,490 | +0.27% | 3.9만 |
|---|
| 2026.07.03 | ₩7,520 | ₩7,750 | ₩7,200 | ₩7,470 | -0.66% | 3.4만 |
|---|
| 2026.07.02 | ₩7,300 | ₩7,700 | ₩7,010 | ₩7,500 | +2.74% | 6.9만 |
|---|
| 2026.07.01 | ₩7,190 | ₩7,890 | ₩6,930 | ₩7,270 | +1.11% | 9.4만 |
|---|
| 2026.06.30 | ₩6,700 | ₩6,890 | ₩6,610 | ₩6,610 | -1.34% | 8.9천 |
|---|
| 2026.06.29 | ₩6,030 | ₩6,800 | ₩6,030 | ₩6,730 | +11.61% | 1.3만 |
|---|
| 2026.06.26 | ₩6,600 | ₩6,670 | ₩6,000 | ₩6,280 | -4.85% | 3.1만 |
|---|
| 2026.06.25 | ₩6,480 | ₩6,970 | ₩6,480 | ₩6,710 | +3.55% | 1.9만 |
|---|
| 2026.06.24 | ₩6,640 | ₩6,870 | ₩6,280 | ₩6,700 | +0.90% | 2.5만 |
|---|
| 2026.06.23 | ₩7,000 | ₩7,080 | ₩6,610 | ₩6,690 | -4.43% | 4.3만 |
|---|
| 2026.06.22 | ₩7,340 | ₩7,380 | ₩6,990 | ₩7,110 | -3.13% | 1.3만 |
|---|
| 2026.06.19 | ₩7,520 | ₩7,720 | ₩7,150 | ₩7,340 | -2.39% | 2.5만 |
|---|
| 2026.06.18 | ₩7,930 | ₩8,030 | ₩7,490 | ₩7,740 | -2.40% | 2.3만 |
|---|
| 2026.06.17 | ₩8,250 | ₩8,250 | ₩7,860 | ₩8,000 | -3.03% | 1.4만 |
|---|
| 2026.06.16 | ₩8,250 | ₩8,250 | ₩7,920 | ₩8,040 | -2.55% | 1.6만 |
|---|
| 2026.06.15 | ₩8,060 | ₩8,200 | ₩7,990 | ₩8,200 | +1.74% | 1.8만 |
|---|
| 2026.06.12 | ₩7,530 | ₩8,270 | ₩7,530 | ₩8,050 | +6.91% | 4.8만 |
|---|
| 2026.06.11 | ₩7,010 | ₩7,660 | ₩7,010 | ₩7,530 | +7.42% | 3.3만 |
|---|
| 2026.06.10 | ₩7,300 | ₩7,300 | ₩7,020 | ₩7,160 | -1.92% | 1.1만 |
|---|
| 2026.06.09 | ₩6,640 | ₩7,290 | ₩6,640 | ₩7,230 | +8.89% | 4.7만 |
|---|
| 2026.06.08 | ₩7,450 | ₩7,510 | ₩6,820 | ₩7,060 | -5.23% | 4.8만 |
|---|
| 2026.06.05 | ₩7,850 | ₩7,940 | ₩7,510 | ₩7,540 | -3.95% | 2.6만 |
|---|
| 2026.06.04 | ₩7,650 | ₩8,050 | ₩7,640 | ₩7,900 | +3.27% | 1.7만 |
|---|
| 2026.06.02 | ₩7,900 | ₩8,020 | ₩7,590 | ₩7,650 | -3.16% | 5.9만 |
|---|
| 2026.06.01 | ₩8,250 | ₩8,500 | ₩7,500 | ₩8,020 | -2.79% | 5.7만 |
|---|
| 2026.05.29 | ₩8,210 | ₩8,290 | ₩7,950 | ₩8,120 | -1.10% | 4.1만 |
|---|
| 2026.05.28 | ₩8,370 | ₩8,410 | ₩8,050 | ₩8,200 | -2.03% | 4.9만 |
|---|
| 2026.05.27 | ₩8,700 | ₩8,740 | ₩8,300 | ₩8,370 | -3.79% | 7.5만 |
|---|
| 2026.05.26 | ₩9,040 | ₩9,100 | ₩8,650 | ₩8,700 | -3.76% | 5.8만 |
|---|
| 2026.05.22 | ₩8,690 | ₩9,040 | ₩8,690 | ₩8,950 | +2.99% | 6.4만 |
|---|
| 2026.05.21 | ₩8,880 | ₩9,090 | ₩8,660 | ₩8,690 | -2.14% | 5.2만 |
|---|
| 2026.05.20 | ₩9,170 | ₩9,170 | ₩8,660 | ₩8,860 | -3.38% | 7만 |
|---|
| 2026.05.19 | ₩9,370 | ₩9,840 | ₩8,930 | ₩9,170 | -2.13% | 9.1만 |
|---|
| 2026.05.18 | ₩9,880 | ₩9,880 | ₩9,040 | ₩9,370 | -5.16% | 8.2만 |
|---|
| 2026.05.15 | ₩10,470 | ₩10,470 | ₩9,860 | ₩9,900 | -5.44% | 6.7만 |
|---|
| 2026.05.14 | ₩10,330 | ₩10,570 | ₩10,090 | ₩10,480 | +1.45% | 6.3만 |
|---|
| 2026.05.13 | ₩10,190 | ₩10,430 | ₩10,080 | ₩10,210 | +0.20% | 4만 |
|---|
| 2026.05.12 | ₩10,590 | ₩10,700 | ₩10,080 | ₩10,310 | -2.64% | 8.3만 |
|---|
| 2026.05.11 | ₩10,800 | ₩10,890 | ₩10,510 | ₩10,590 | -1.94% | 6.8만 |
|---|
| 2026.05.08 | ₩10,340 | ₩10,970 | ₩10,340 | ₩10,780 | +4.26% | 25.6만 |
|---|
| 2026.05.07 | ₩10,360 | ₩10,630 | ₩10,170 | ₩10,170 | -1.83% | 6.3만 |
|---|
| 2026.05.06 | ₩10,860 | ₩10,860 | ₩10,390 | ₩10,490 | -3.41% | 14만 |
|---|
| 2026.05.04 | ₩11,090 | ₩11,240 | ₩10,810 | ₩10,860 | -2.07% | 16.5만 |
|---|
| 2026.04.30 | ₩11,340 | ₩11,350 | ₩10,900 | ₩11,030 | -2.73% | 10.3만 |
|---|
| 2026.04.29 | ₩11,590 | ₩11,880 | ₩11,200 | ₩11,300 | -2.50% | 12.5만 |
|---|
| 2026.04.28 | ₩11,570 | ₩11,650 | ₩11,340 | ₩11,350 | -1.90% | 12.7만 |
|---|
| 2026.04.27 | ₩10,810 | ₩11,800 | ₩10,740 | ₩11,450 | +5.92% | 56.2만 |
|---|
| 2026.04.24 | ₩10,390 | ₩10,740 | ₩10,390 | ₩10,610 | +2.12% | 15.5만 |
|---|
| 2026.04.23 | ₩10,200 | ₩10,220 | ₩10,030 | ₩10,150 | -0.49% | 2.8만 |
|---|
| 2026.04.22 | ₩10,300 | ₩10,300 | ₩10,050 | ₩10,130 | -1.65% | 3.8만 |
|---|
| 2026.04.21 | ₩10,300 | ₩10,300 | ₩10,000 | ₩10,190 | -1.07% | 6.1만 |
|---|
| 2026.04.20 | ₩10,300 | ₩10,410 | ₩10,210 | ₩10,280 | -0.19% | 3.8만 |
|---|
| 2026.04.17 | ₩10,330 | ₩10,560 | ₩10,250 | ₩10,300 | -0.29% | 7.1만 |
|---|
| 2026.04.16 | ₩10,490 | ₩10,800 | ₩10,230 | ₩10,270 | -2.10% | 13.7만 |
|---|
| 2026.04.15 | ₩10,300 | ₩10,360 | ₩10,020 | ₩10,230 | -0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩10,420 | ₩10,540 | ₩10,210 | ₩10,260 | -1.54% | 5.6만 |
|---|
| 2026.04.13 | ₩9,990 | ₩10,470 | ₩9,860 | ₩10,300 | +3.10% | 9.8만 |
|---|
| 2026.04.10 | ₩9,960 | ₩10,110 | ₩9,910 | ₩9,990 | +0.30% | 2.9만 |
|---|
| 2026.04.09 | ₩9,850 | ₩10,120 | ₩9,720 | ₩9,960 | +1.12% | 8만 |
|---|
| 2026.04.08 | ₩9,770 | ₩9,850 | ₩9,510 | ₩9,840 | +0.72% | 2.7만 |
|---|
| 2026.04.07 | ₩9,500 | ₩9,690 | ₩8,940 | ₩9,340 | -1.68% | 3.2만 |
|---|
| 2026.04.06 | ₩9,750 | ₩9,770 | ₩9,440 | ₩9,450 | -3.08% | 3만 |
|---|
| 2026.04.03 | ₩9,600 | ₩9,800 | ₩9,600 | ₩9,750 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩10,070 | ₩10,080 | ₩9,500 | ₩9,500 | -5.66% | 5.2만 |
|---|
| 2026.04.01 | ₩9,720 | ₩10,040 | ₩9,720 | ₩10,040 | +3.29% | 5.6만 |
|---|
| 2026.03.31 | ₩9,560 | ₩9,850 | ₩9,520 | ₩9,580 | +0.21% | 3만 |
|---|
| 2026.03.30 | ₩9,870 | ₩9,870 | ₩9,600 | ₩9,630 | -2.43% | 2.9만 |
|---|
| 2026.03.27 | ₩9,620 | ₩9,980 | ₩9,490 | ₩9,960 | +3.53% | 4.6만 |
|---|
| 2026.03.26 | ₩9,820 | ₩9,990 | ₩9,640 | ₩9,680 | -1.43% | 3.5만 |
|---|
| 2026.03.25 | ₩9,390 | ₩10,010 | ₩9,340 | ₩9,900 | +5.43% | 5.1만 |
|---|
| 2026.03.24 | ₩9,320 | ₩9,500 | ₩9,180 | ₩9,390 | +0.75% | 3만 |
|---|
| 2026.03.23 | ₩9,500 | ₩9,540 | ₩9,220 | ₩9,220 | -2.95% | 2.4만 |
|---|
| 2026.03.20 | ₩9,170 | ₩9,630 | ₩9,110 | ₩9,570 | +4.36% | 3.6만 |
|---|
| 2026.03.19 | ₩9,270 | ₩9,350 | ₩9,150 | ₩9,160 | -1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩9,300 | ₩9,530 | ₩9,300 | ₩9,410 | +1.18% | 3.6만 |
|---|
| 2026.03.17 | ₩9,030 | ₩9,540 | ₩9,030 | ₩9,490 | +5.09% | 3.8만 |
|---|
| 2026.03.16 | ₩9,060 | ₩9,150 | ₩8,990 | ₩9,100 | +0.44% | 1.4만 |
|---|
| 2026.03.13 | ₩9,130 | ₩9,250 | ₩9,010 | ₩9,120 | -0.11% | 4.1만 |
|---|
| 2026.03.12 | ₩9,260 | ₩9,285 | ₩9,000 | ₩9,200 | -0.65% | 1.7만 |
|---|
| 2026.03.11 | ₩9,000 | ₩9,360 | ₩9,000 | ₩9,260 | +2.89% | 3.9만 |
|---|
| 2026.03.10 | ₩8,800 | ₩9,030 | ₩8,780 | ₩8,990 | +2.16% | 2.5만 |
|---|
| 2026.03.09 | ₩8,800 | ₩8,820 | ₩8,410 | ₩8,630 | -1.93% | 3.8만 |
|---|
| 2026.03.06 | ₩9,130 | ₩9,130 | ₩8,600 | ₩9,020 | -1.20% | 3.2만 |
|---|
| 2026.03.05 | ₩8,720 | ₩8,980 | ₩8,650 | ₩8,900 | +2.06% | 4.9만 |
|---|
| 2026.03.04 | ₩9,020 | ₩9,050 | ₩8,280 | ₩8,300 | -7.98% | 11.3만 |
|---|
| 2026.03.03 | ₩9,600 | ₩9,670 | ₩9,190 | ₩9,200 | -4.17% | 7.5만 |
|---|
| 2026.02.27 | ₩9,840 | ₩9,860 | ₩9,650 | ₩9,700 | -1.42% | 4.6만 |
|---|
| 2026.02.26 | ₩9,930 | ₩10,100 | ₩9,850 | ₩9,860 | -0.70% | 6.1만 |
|---|
| 2026.02.25 | ₩10,290 | ₩10,290 | ₩9,930 | ₩9,930 | -3.50% | 6.2만 |
|---|
| 2026.02.24 | ₩10,200 | ₩10,200 | ₩10,010 | ₩10,110 | -0.88% | 3.6만 |
|---|
| 2026.02.23 | ₩10,170 | ₩10,300 | ₩9,970 | ₩10,140 | -0.29% | 6만 |
|---|
| 2026.02.20 | ₩10,030 | ₩10,060 | ₩9,880 | ₩9,970 | -0.60% | 4.4만 |
|---|
| 2026.02.19 | ₩9,910 | ₩10,100 | ₩9,880 | ₩10,020 | +1.11% | 4.4만 |
|---|
| 2026.02.13 | ₩10,040 | ₩10,120 | ₩9,820 | ₩9,910 | -1.29% | 4만 |
|---|
| 2026.02.12 | ₩10,020 | ₩10,050 | ₩9,910 | ₩10,040 | +0.20% | 2.7만 |
|---|
| 2026.02.11 | ₩10,170 | ₩10,170 | ₩9,960 | ₩9,980 | -1.87% | 2.8만 |
|---|
| 2026.02.10 | ₩10,040 | ₩10,210 | ₩10,040 | ₩10,170 | +1.29% | 4.1만 |
|---|
| 2026.02.09 | ₩9,730 | ₩10,090 | ₩9,730 | ₩10,040 | +3.19% | 6만 |
|---|
| 2026.02.06 | ₩9,710 | ₩9,790 | ₩9,310 | ₩9,710 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩9,820 | ₩9,960 | ₩9,710 | ₩9,830 | +0.10% | 3.7만 |
|---|
| 2026.02.04 | ₩9,800 | ₩10,000 | ₩9,610 | ₩9,820 | +0.20% | 4.1만 |
|---|
| 2026.02.03 | ₩9,350 | ₩9,880 | ₩9,350 | ₩9,790 | +4.71% | 5.1만 |
|---|
| 2026.02.02 | ₩9,540 | ₩9,540 | ₩9,200 | ₩9,300 | -2.52% | 4.3만 |
|---|
| 2026.01.30 | ₩9,630 | ₩9,680 | ₩9,500 | ₩9,540 | -0.93% | 6.4만 |
|---|
| 2026.01.29 | ₩9,500 | ₩9,700 | ₩9,190 | ₩9,620 | +1.26% | 5.3만 |
|---|
| 2026.01.28 | ₩9,630 | ₩9,700 | ₩9,570 | ₩9,580 | -0.52% | 5.7만 |
|---|
| 2026.01.27 | ₩9,540 | ₩9,730 | ₩9,500 | ₩9,630 | +0.94% | 4.3만 |
|---|
| 2026.01.26 | ₩9,410 | ₩9,560 | ₩9,350 | ₩9,540 | +1.38% | 4.8만 |
|---|
| 2026.01.23 | ₩9,250 | ₩9,420 | ₩9,200 | ₩9,390 | +1.51% | 3.1만 |
|---|
| 2026.01.22 | ₩9,100 | ₩9,370 | ₩9,070 | ₩9,250 | +1.65% | 3.4만 |
|---|
| 2026.01.21 | ₩9,220 | ₩9,290 | ₩9,000 | ₩9,100 | -1.30% | 3.9만 |
|---|
| 2026.01.20 | ₩9,010 | ₩9,380 | ₩9,010 | ₩9,350 | +3.77% | 3.8만 |
|---|
| 2026.01.19 | ₩9,270 | ₩9,300 | ₩9,090 | ₩9,120 | -1.62% | 3.5만 |
|---|
| 2026.01.16 | ₩9,300 | ₩9,300 | ₩9,230 | ₩9,270 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩9,240 | ₩9,300 | ₩9,190 | ₩9,300 | +0.65% | 2.6만 |
|---|
| 2026.01.14 | ₩9,350 | ₩9,370 | ₩9,260 | ₩9,300 | -0.53% | 1.2만 |
|---|
| 2026.01.13 | ₩9,300 | ₩9,390 | ₩9,250 | ₩9,350 | +0.54% | 1.6만 |
|---|
| 2026.01.12 | ₩9,460 | ₩9,590 | ₩9,250 | ₩9,360 | -1.06% | 1.5만 |
|---|
| 2026.01.09 | ₩9,320 | ₩9,580 | ₩9,235 | ₩9,460 | +1.50% | 2.1만 |
|---|
| 2026.01.08 | ₩9,290 | ₩9,380 | ₩9,150 | ₩9,320 | +0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩9,490 | ₩9,490 | ₩9,120 | ₩9,250 | -2.53% | 7.9만 |
|---|
| 2026.01.06 | ₩9,800 | ₩9,800 | ₩9,450 | ₩9,460 | -3.47% | 3.6만 |
|---|
| 2026.01.05 | ₩10,030 | ₩10,030 | ₩9,620 | ₩9,710 | -3.19% | 4.7만 |
|---|
| 2026.01.02 | ₩9,490 | ₩10,020 | ₩9,350 | ₩9,870 | +4.00% | 9.6만 |
|---|
| 2025.12.30 | ₩9,230 | ₩9,390 | ₩9,180 | ₩9,350 | +1.30% | 1.4만 |
|---|
| 2025.12.29 | ₩9,250 | ₩9,420 | ₩9,210 | ₩9,300 | +0.54% | 8.3천 |
|---|
| 2025.12.26 | ₩9,200 | ₩9,410 | ₩9,200 | ₩9,250 | +0.54% | 1.6만 |
|---|
| 2025.12.24 | ₩9,480 | ₩9,480 | ₩9,000 | ₩9,240 | -2.53% | 3.4만 |
|---|
| 2025.12.23 | ₩9,360 | ₩9,510 | ₩9,320 | ₩9,380 | +0.21% | 7.9천 |
|---|
| 2025.12.22 | ₩9,500 | ₩9,500 | ₩9,380 | ₩9,400 | -1.05% | 9.4천 |
|---|
| 2025.12.19 | ₩9,270 | ₩9,420 | ₩9,230 | ₩9,420 | +1.62% | 7.4천 |
|---|
| 2025.12.18 | ₩9,310 | ₩9,490 | ₩9,200 | ₩9,220 | -0.97% | 9.9천 |
|---|
| 2025.12.17 | ₩9,260 | ₩9,480 | ₩9,260 | ₩9,440 | +1.94% | 1.3만 |
|---|
| 2025.12.16 | ₩9,290 | ₩9,450 | ₩9,060 | ₩9,290 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩9,290 | ₩9,380 | ₩9,180 | ₩9,290 | 0.00% | 1.7만 |
|---|
| 2025.12.12 | ₩9,430 | ₩9,430 | ₩9,170 | ₩9,380 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩9,500 | ₩9,500 | ₩9,290 | ₩9,290 | -2.21% | 1.3만 |
|---|
| 2025.12.10 | ₩9,370 | ₩9,520 | ₩9,220 | ₩9,500 | +1.39% | 1.8만 |
|---|
| 2025.12.09 | ₩9,290 | ₩9,390 | ₩9,270 | ₩9,370 | +0.86% | 4.8천 |
|---|
| 2025.12.08 | ₩9,340 | ₩9,490 | ₩9,220 | ₩9,360 | +0.21% | 8.2천 |
|---|
| 2025.12.05 | ₩9,290 | ₩9,330 | ₩9,100 | ₩9,330 | +0.43% | 1.9만 |
|---|
| 2025.12.04 | ₩9,520 | ₩9,540 | ₩9,190 | ₩9,290 | -2.42% | 2.4만 |
|---|
| 2025.12.03 | ₩9,400 | ₩9,590 | ₩9,360 | ₩9,480 | +0.85% | 1.1만 |
|---|
| 2025.12.02 | ₩9,300 | ₩9,540 | ₩9,250 | ₩9,350 | +0.54% | 7.5천 |
|---|
| 2025.12.01 | ₩9,420 | ₩9,600 | ₩9,300 | ₩9,350 | -0.74% | 8.5천 |
|---|
| 2025.11.28 | ₩9,240 | ₩9,410 | ₩9,190 | ₩9,390 | +1.62% | 1.1만 |
|---|
| 2025.11.27 | ₩9,250 | ₩9,250 | ₩9,070 | ₩9,240 | -0.11% | 9천 |
|---|
| 2025.11.26 | ₩9,060 | ₩9,210 | ₩9,050 | ₩9,150 | +0.99% | 1.7만 |
|---|
| 2025.11.25 | ₩9,060 | ₩9,160 | ₩8,880 | ₩8,980 | -0.88% | 2.8만 |
|---|
| 2025.11.24 | ₩9,240 | ₩9,370 | ₩9,000 | ₩9,060 | -1.95% | 2만 |
|---|
| 2025.11.21 | ₩9,750 | ₩9,750 | ₩9,110 | ₩9,240 | -5.23% | 6.2만 |
|---|
| 2025.11.20 | ₩8,950 | ₩9,220 | ₩8,900 | ₩9,140 | +2.12% | 1.9만 |
|---|
| 2025.11.19 | ₩9,110 | ₩9,360 | ₩8,800 | ₩8,950 | -1.76% | 3.7만 |
|---|
| 2025.11.18 | ₩9,140 | ₩9,250 | ₩8,960 | ₩9,020 | -1.31% | 2.4만 |
|---|
| 2025.11.17 | ₩9,370 | ₩9,440 | ₩9,180 | ₩9,200 | -1.81% | 1.8만 |
|---|
| 2025.11.14 | ₩9,570 | ₩9,570 | ₩9,350 | ₩9,350 | -2.30% | 2.6만 |
|---|
| 2025.11.13 | ₩9,770 | ₩9,920 | ₩9,640 | ₩9,640 | -1.33% | 1.8만 |
|---|
| 2025.11.12 | ₩9,590 | ₩9,790 | ₩9,540 | ₩9,770 | +1.88% | 1.7만 |
|---|
| 2025.11.11 | ₩9,750 | ₩9,780 | ₩9,500 | ₩9,520 | -2.36% | 1.9만 |
|---|
| 2025.11.10 | ₩9,690 | ₩9,850 | ₩9,560 | ₩9,750 | +0.62% | 2만 |
|---|
| 2025.11.07 | ₩9,460 | ₩10,000 | ₩9,460 | ₩9,660 | +2.11% | 3.4만 |
|---|
| 2025.11.06 | ₩9,890 | ₩9,890 | ₩9,500 | ₩9,700 | -1.92% | 2.3만 |
|---|
| 2025.11.05 | ₩9,980 | ₩9,980 | ₩9,390 | ₩9,590 | -3.91% | 5.5만 |
|---|
| 2025.11.04 | ₩9,990 | ₩10,190 | ₩9,830 | ₩9,970 | -0.20% | 2.5만 |
|---|
| 2025.11.03 | ₩10,430 | ₩10,500 | ₩10,010 | ₩10,020 | -3.93% | 3.8만 |
|---|
| 2025.10.31 | ₩10,470 | ₩10,470 | ₩10,210 | ₩10,280 | -1.81% | 3.4만 |
|---|
| 2025.10.30 | ₩10,100 | ₩10,650 | ₩10,050 | ₩10,580 | +4.75% | 10.7만 |
|---|
| 2025.10.29 | ₩10,130 | ₩10,130 | ₩9,940 | ₩9,990 | -1.38% | 3.8만 |
|---|
| 2025.10.28 | ₩10,150 | ₩10,290 | ₩10,010 | ₩10,120 | -0.30% | 2.1만 |
|---|
| 2025.10.27 | ₩10,060 | ₩10,250 | ₩10,030 | ₩10,050 | -0.10% | 1.9만 |
|---|
| 2025.10.24 | ₩10,400 | ₩10,400 | ₩10,000 | ₩10,050 | -3.37% | 1.8만 |
|---|
| 2025.10.23 | ₩10,570 | ₩10,570 | ₩10,080 | ₩10,240 | -3.12% | 2.1만 |
|---|
| 2025.10.22 | ₩10,140 | ₩10,220 | ₩10,000 | ₩10,160 | +0.20% | 2.2만 |
|---|
| 2025.10.21 | ₩10,160 | ₩10,220 | ₩10,000 | ₩10,010 | -1.48% | 2.6만 |
|---|
| 2025.10.20 | ₩10,100 | ₩10,340 | ₩10,000 | ₩10,150 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩10,170 | ₩10,270 | ₩10,000 | ₩10,050 | -1.18% | 4.4만 |
|---|
| 2025.10.16 | ₩10,240 | ₩10,430 | ₩10,130 | ₩10,180 | -0.59% | 2.4만 |
|---|
| 2025.10.15 | ₩10,100 | ₩10,330 | ₩10,100 | ₩10,310 | +2.08% | 2.2만 |
|---|
| 2025.10.14 | ₩10,260 | ₩10,330 | ₩10,010 | ₩10,160 | -0.97% | 4.3만 |
|---|
| 2025.10.13 | ₩10,340 | ₩10,470 | ₩10,220 | ₩10,300 | -0.39% | 2.3만 |
|---|
| 2025.10.10 | ₩10,670 | ₩10,840 | ₩10,350 | ₩10,420 | -2.34% | 2.8만 |
|---|