시장 데이터를 불러오는 중
전체 종목
아이패밀리에스씨 과거 주가
114840.KQ · KOSDAQ
주요 제품·사업: 색조화장품 브랜드 `롬앤(Rom&nd)', IT기반 웨딩서비스 브랜드 `아이웨딩`
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114840.KQ · KOSDAQ
주요 제품·사업: 색조화장품 브랜드 `롬앤(Rom&nd)', IT기반 웨딩서비스 브랜드 `아이웨딩`
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,430 | ₩8,430 | ₩7,820 | ₩7,950 | -5.69% | 5.8만 |
| 2026.10.07 | ₩8,420 | ₩8,570 | ₩8,360 | ₩8,360 | -0.71% | 2만 |
| 2026.10.06 | ₩8,360 | ₩8,460 | ₩8,310 | ₩8,340 | -0.24% | 3.1만 |
| 2026.10.02 | ₩8,320 | ₩8,490 | ₩8,280 | ₩8,390 | +0.84% | 1.3만 |
| 2026.10.01 | ₩8,250 | ₩8,320 | ₩8,140 | ₩8,310 | +0.73% | 1.7만 |
| 2026.09.30 | ₩8,270 | ₩8,360 | ₩8,170 | ₩8,220 | -0.60% | 1만 |
| 2026.09.29 | ₩8,210 | ₩8,310 | ₩8,150 | ₩8,200 | -0.12% | 1.9만 |
| 2026.09.28 | ₩8,370 | ₩8,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,260 |
| ₩8,320 |
| -0.60% |
| 1.1만 |
| 2026.09.23 | ₩8,400 | ₩8,510 | ₩8,330 | ₩8,370 | -0.36% | 1.7만 |
|---|
| 2026.09.22 | ₩8,400 | ₩8,410 | ₩8,300 | ₩8,310 | -1.07% | 8.8천 |
|---|
| 2026.09.21 | ₩8,500 | ₩8,520 | ₩8,340 | ₩8,340 | -1.88% | 1.8만 |
|---|
| 2026.09.18 | ₩8,600 | ₩8,610 | ₩8,450 | ₩8,510 | -1.05% | 1.7만 |
|---|
| 2026.09.17 | ₩8,290 | ₩8,600 | ₩8,290 | ₩8,600 | +3.74% | 2.8만 |
|---|
| 2026.09.16 | ₩8,350 | ₩8,440 | ₩8,230 | ₩8,270 | -0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩8,520 | ₩8,670 | ₩8,320 | ₩8,400 | -1.41% | 5.1만 |
|---|
| 2026.09.14 | ₩8,670 | ₩8,750 | ₩8,410 | ₩8,680 | +0.12% | 3.2만 |
|---|
| 2026.09.11 | ₩8,630 | ₩8,770 | ₩8,550 | ₩8,670 | +0.46% | 2.7만 |
|---|
| 2026.09.10 | ₩8,910 | ₩8,920 | ₩8,520 | ₩8,600 | -3.48% | 4.9만 |
|---|
| 2026.09.09 | ₩8,970 | ₩9,050 | ₩8,820 | ₩8,850 | -1.34% | 4만 |
|---|
| 2026.09.08 | ₩9,100 | ₩9,200 | ₩8,970 | ₩8,990 | -1.21% | 4.9만 |
|---|
| 2026.09.07 | ₩9,300 | ₩9,350 | ₩9,050 | ₩9,150 | -1.61% | 3.5만 |
|---|
| 2026.09.04 | ₩9,560 | ₩9,690 | ₩9,200 | ₩9,280 | -2.93% | 6.8만 |
|---|
| 2026.09.03 | ₩9,900 | ₩9,960 | ₩9,500 | ₩9,600 | -3.03% | 3.7만 |
|---|
| 2026.09.02 | ₩9,890 | ₩10,140 | ₩9,520 | ₩9,730 | -1.62% | 5.7만 |
|---|
| 2026.09.01 | ₩10,070 | ₩10,310 | ₩9,880 | ₩10,250 | +1.79% | 8.1만 |
|---|
| 2026.08.31 | ₩9,900 | ₩10,250 | ₩9,670 | ₩10,070 | +1.72% | 8.7만 |
|---|
| 2026.08.28 | ₩9,020 | ₩9,810 | ₩9,020 | ₩9,800 | +8.65% | 8.4만 |
|---|
| 2026.08.27 | ₩9,180 | ₩9,190 | ₩8,980 | ₩9,150 | -0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩9,290 | ₩9,350 | ₩9,010 | ₩9,290 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩8,820 | ₩9,300 | ₩8,740 | ₩9,300 | +5.44% | 3.7만 |
|---|
| 2026.08.24 | ₩8,840 | ₩9,070 | ₩8,650 | ₩8,980 | +1.58% | 3.1만 |
|---|
| 2026.08.21 | ₩8,920 | ₩8,950 | ₩8,640 | ₩8,750 | -1.91% | 5.7만 |
|---|
| 2026.08.20 | ₩9,150 | ₩9,260 | ₩8,960 | ₩9,010 | -1.53% | 7.1만 |
|---|
| 2026.08.19 | ₩9,510 | ₩9,870 | ₩9,080 | ₩9,350 | -1.68% | 24.3만 |
|---|
| 2026.08.18 | ₩9,380 | ₩9,380 | ₩8,690 | ₩8,690 | -7.36% | 3.6만 |
|---|
| 2026.08.14 | ₩9,140 | ₩9,560 | ₩9,140 | ₩9,300 | +1.75% | 3.1만 |
|---|
| 2026.08.13 | ₩9,770 | ₩9,780 | ₩9,130 | ₩9,130 | -6.55% | 7.5만 |
|---|
| 2026.08.12 | ₩9,360 | ₩10,020 | ₩9,220 | ₩9,740 | +4.06% | 12.2만 |
|---|
| 2026.08.11 | ₩9,070 | ₩9,360 | ₩8,860 | ₩9,300 | +2.54% | 5.5만 |
|---|
| 2026.08.10 | ₩8,520 | ₩8,900 | ₩8,450 | ₩8,900 | +4.46% | 3.8만 |
|---|
| 2026.08.07 | ₩8,400 | ₩8,610 | ₩8,250 | ₩8,510 | +1.31% | 2.9만 |
|---|
| 2026.08.06 | ₩8,170 | ₩8,420 | ₩8,150 | ₩8,310 | +1.71% | 3만 |
|---|
| 2026.08.05 | ₩8,140 | ₩8,320 | ₩8,100 | ₩8,170 | +0.37% | 2.3만 |
|---|
| 2026.08.04 | ₩7,600 | ₩8,160 | ₩7,600 | ₩8,110 | +6.71% | 1.9만 |
|---|
| 2026.08.03 | ₩7,550 | ₩7,850 | ₩7,500 | ₩7,590 | +0.53% | 2만 |
|---|
| 2026.07.31 | ₩7,290 | ₩7,610 | ₩6,960 | ₩7,550 | +3.57% | 2.6만 |
|---|
| 2026.07.30 | ₩6,160 | ₩7,440 | ₩6,160 | ₩7,190 | +16.72% | 6.9만 |
|---|
| 2026.07.29 | ₩7,850 | ₩8,030 | ₩7,080 | ₩7,290 | -7.13% | 8.5만 |
|---|
| 2026.07.28 | ₩8,310 | ₩8,340 | ₩7,760 | ₩7,780 | -6.38% | 5.1만 |
|---|
| 2026.07.27 | ₩8,250 | ₩8,520 | ₩8,230 | ₩8,400 | +1.82% | 2.6만 |
|---|
| 2026.07.24 | ₩8,540 | ₩8,650 | ₩8,230 | ₩8,240 | -3.51% | 2.5만 |
|---|
| 2026.07.23 | ₩8,400 | ₩8,580 | ₩8,130 | ₩8,460 | +0.71% | 3.3만 |
|---|
| 2026.07.22 | ₩8,130 | ₩8,400 | ₩8,130 | ₩8,140 | +0.12% | 4.1만 |
|---|
| 2026.07.21 | ₩7,860 | ₩8,140 | ₩7,860 | ₩7,990 | +1.65% | 3.8만 |
|---|
| 2026.07.20 | ₩8,490 | ₩8,490 | ₩7,830 | ₩7,920 | -6.71% | 4.4만 |
|---|
| 2026.07.16 | ₩8,370 | ₩8,750 | ₩8,370 | ₩8,580 | +2.51% | 5.5만 |
|---|
| 2026.07.15 | ₩8,130 | ₩8,580 | ₩8,090 | ₩8,410 | +3.44% | 3.5만 |
|---|
| 2026.07.14 | ₩8,250 | ₩8,250 | ₩7,770 | ₩8,060 | -2.30% | 5.4만 |
|---|
| 2026.07.13 | ₩8,580 | ₩8,890 | ₩8,190 | ₩8,290 | -3.38% | 4.1만 |
|---|
| 2026.07.10 | ₩8,150 | ₩8,710 | ₩8,150 | ₩8,580 | +5.28% | 7.1만 |
|---|
| 2026.07.09 | ₩8,300 | ₩8,580 | ₩7,710 | ₩8,210 | -1.08% | 10.9만 |
|---|
| 2026.07.08 | ₩8,800 | ₩8,930 | ₩8,410 | ₩8,490 | -3.52% | 19.6만 |
|---|
| 2026.07.07 | ₩8,230 | ₩8,770 | ₩8,100 | ₩8,320 | +1.09% | 4.4만 |
|---|
| 2026.07.06 | ₩8,350 | ₩8,600 | ₩8,200 | ₩8,230 | -1.44% | 2만 |
|---|
| 2026.07.03 | ₩8,130 | ₩8,500 | ₩7,760 | ₩8,360 | +2.83% | 5.1만 |
|---|
| 2026.07.02 | ₩7,930 | ₩8,720 | ₩7,930 | ₩8,010 | +1.01% | 5만 |
|---|
| 2026.07.01 | ₩7,990 | ₩8,350 | ₩7,910 | ₩8,010 | +0.25% | 2.6만 |
|---|
| 2026.06.30 | ₩7,990 | ₩8,230 | ₩7,850 | ₩7,880 | -1.38% | 3.1만 |
|---|
| 2026.06.29 | ₩7,200 | ₩7,950 | ₩7,160 | ₩7,950 | +10.42% | 8.1만 |
|---|
| 2026.06.26 | ₩7,470 | ₩7,500 | ₩6,990 | ₩7,200 | -3.61% | 4만 |
|---|
| 2026.06.25 | ₩7,710 | ₩7,870 | ₩7,310 | ₩7,540 | -2.20% | 5만 |
|---|
| 2026.06.24 | ₩7,500 | ₩7,700 | ₩7,160 | ₩7,660 | +2.13% | 3.3만 |
|---|
| 2026.06.23 | ₩8,100 | ₩8,330 | ₩7,600 | ₩7,600 | -6.17% | 3.6만 |
|---|
| 2026.06.22 | ₩8,430 | ₩8,580 | ₩8,230 | ₩8,230 | -2.37% | 1.4만 |
|---|
| 2026.06.19 | ₩9,100 | ₩9,100 | ₩8,380 | ₩8,420 | -7.47% | 5.2만 |
|---|
| 2026.06.18 | ₩9,300 | ₩9,310 | ₩8,860 | ₩8,900 | -4.30% | 3.9만 |
|---|
| 2026.06.17 | ₩9,250 | ₩9,440 | ₩9,120 | ₩9,220 | -0.32% | 2.5만 |
|---|
| 2026.06.16 | ₩9,500 | ₩9,550 | ₩9,130 | ₩9,130 | -3.89% | 3.6만 |
|---|
| 2026.06.15 | ₩9,220 | ₩9,560 | ₩9,220 | ₩9,470 | +2.71% | 4.2만 |
|---|
| 2026.06.12 | ₩9,200 | ₩9,310 | ₩9,000 | ₩9,120 | -0.87% | 3.8만 |
|---|
| 2026.06.11 | ₩8,770 | ₩9,100 | ₩8,550 | ₩9,040 | +3.08% | 5.6만 |
|---|
| 2026.06.10 | ₩8,870 | ₩9,040 | ₩8,710 | ₩8,770 | -1.13% | 2.8만 |
|---|
| 2026.06.09 | ₩8,970 | ₩9,230 | ₩8,730 | ₩8,940 | -0.33% | 6.6만 |
|---|
| 2026.06.08 | ₩9,800 | ₩9,800 | ₩9,020 | ₩9,020 | -7.96% | 9.5만 |
|---|
| 2026.06.05 | ₩9,840 | ₩10,350 | ₩9,810 | ₩9,980 | +1.42% | 11.5만 |
|---|
| 2026.06.04 | ₩9,970 | ₩10,300 | ₩9,810 | ₩9,930 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩9,750 | ₩10,130 | ₩9,680 | ₩9,860 | +1.13% | 9.3만 |
|---|
| 2026.06.01 | ₩10,500 | ₩10,660 | ₩9,760 | ₩9,910 | -5.62% | 12.1만 |
|---|
| 2026.05.29 | ₩10,120 | ₩10,570 | ₩9,900 | ₩10,490 | +3.66% | 15.4만 |
|---|
| 2026.05.28 | ₩10,160 | ₩10,400 | ₩9,700 | ₩10,050 | -1.08% | 13.4만 |
|---|
| 2026.05.27 | ₩10,210 | ₩10,390 | ₩9,800 | ₩10,110 | -0.98% | 10.1만 |
|---|
| 2026.05.26 | ₩10,220 | ₩10,310 | ₩10,120 | ₩10,190 | -0.29% | 8.4만 |
|---|
| 2026.05.22 | ₩9,900 | ₩10,470 | ₩9,890 | ₩10,040 | +1.41% | 14.8만 |
|---|
| 2026.05.21 | ₩8,800 | ₩9,780 | ₩8,650 | ₩9,650 | +9.66% | 18.6만 |
|---|
| 2026.05.20 | ₩9,010 | ₩9,050 | ₩8,550 | ₩8,720 | -3.22% | 6.2만 |
|---|
| 2026.05.19 | ₩9,130 | ₩9,340 | ₩8,910 | ₩9,080 | -0.55% | 4.9만 |
|---|
| 2026.05.18 | ₩9,120 | ₩9,290 | ₩8,740 | ₩9,190 | +0.77% | 7.1만 |
|---|
| 2026.05.15 | ₩9,480 | ₩9,600 | ₩9,100 | ₩9,240 | -2.53% | 8.2만 |
|---|
| 2026.05.14 | ₩9,400 | ₩9,550 | ₩9,220 | ₩9,390 | -0.11% | 4.3만 |
|---|
| 2026.05.13 | ₩9,500 | ₩9,690 | ₩9,400 | ₩9,400 | -1.05% | 5.1만 |
|---|
| 2026.05.12 | ₩9,890 | ₩9,890 | ₩9,370 | ₩9,460 | -4.35% | 9.8만 |
|---|
| 2026.05.11 | ₩10,100 | ₩10,210 | ₩9,880 | ₩9,890 | -2.08% | 6.7만 |
|---|
| 2026.05.08 | ₩10,180 | ₩10,260 | ₩9,960 | ₩10,110 | -0.69% | 9.8만 |
|---|
| 2026.05.07 | ₩10,260 | ₩10,310 | ₩10,070 | ₩10,130 | -1.27% | 7만 |
|---|
| 2026.05.06 | ₩10,660 | ₩10,710 | ₩10,170 | ₩10,250 | -3.85% | 14.4만 |
|---|
| 2026.05.04 | ₩11,000 | ₩11,020 | ₩10,610 | ₩10,710 | -2.64% | 7.5만 |
|---|
| 2026.04.30 | ₩11,300 | ₩11,310 | ₩10,740 | ₩10,800 | -4.42% | 10.6만 |
|---|
| 2026.04.29 | ₩11,680 | ₩11,720 | ₩11,110 | ₩11,200 | -4.11% | 8만 |
|---|
| 2026.04.28 | ₩11,610 | ₩11,620 | ₩11,000 | ₩11,050 | -4.82% | 11만 |
|---|
| 2026.04.27 | ₩11,570 | ₩11,730 | ₩11,280 | ₩11,410 | -1.38% | 15.5만 |
|---|
| 2026.04.24 | ₩10,810 | ₩11,220 | ₩10,750 | ₩11,170 | +3.33% | 23.6만 |
|---|
| 2026.04.23 | ₩10,410 | ₩10,520 | ₩10,200 | ₩10,390 | -0.19% | 10.3만 |
|---|
| 2026.04.22 | ₩10,630 | ₩10,630 | ₩10,260 | ₩10,400 | -2.16% | 15.8만 |
|---|
| 2026.04.21 | ₩11,260 | ₩11,350 | ₩10,560 | ₩10,670 | -5.24% | 20만 |
|---|
| 2026.04.20 | ₩11,850 | ₩11,850 | ₩11,160 | ₩11,260 | -4.98% | 15.8만 |
|---|
| 2026.04.17 | ₩11,750 | ₩12,100 | ₩11,670 | ₩11,850 | +0.85% | 9만 |
|---|
| 2026.04.16 | ₩11,500 | ₩11,920 | ₩11,380 | ₩11,750 | +2.17% | 6만 |
|---|
| 2026.04.15 | ₩11,460 | ₩11,500 | ₩11,210 | ₩11,330 | -1.13% | 7.8만 |
|---|
| 2026.04.14 | ₩11,210 | ₩11,470 | ₩11,200 | ₩11,300 | +0.80% | 7.6만 |
|---|
| 2026.04.13 | ₩11,170 | ₩11,270 | ₩10,900 | ₩11,110 | -0.54% | 2.3만 |
|---|
| 2026.04.10 | ₩11,450 | ₩11,470 | ₩11,200 | ₩11,240 | -1.83% | 4.5만 |
|---|
| 2026.04.09 | ₩10,910 | ₩11,370 | ₩10,890 | ₩11,360 | +4.12% | 6.4만 |
|---|
| 2026.04.08 | ₩10,750 | ₩11,000 | ₩10,750 | ₩10,970 | +2.05% | 2.4만 |
|---|
| 2026.04.07 | ₩10,900 | ₩10,950 | ₩10,480 | ₩10,590 | -2.84% | 7.5만 |
|---|
| 2026.04.06 | ₩10,990 | ₩10,990 | ₩10,640 | ₩10,720 | -2.46% | 3.7만 |
|---|
| 2026.04.03 | ₩11,030 | ₩11,230 | ₩10,840 | ₩11,010 | -0.18% | 3.3만 |
|---|
| 2026.04.02 | ₩11,540 | ₩11,630 | ₩10,780 | ₩10,950 | -5.11% | 4.4만 |
|---|
| 2026.04.01 | ₩10,980 | ₩11,590 | ₩10,980 | ₩11,570 | +5.37% | 5.6만 |
|---|
| 2026.03.31 | ₩10,900 | ₩11,130 | ₩10,770 | ₩10,790 | -1.01% | 3.2만 |
|---|
| 2026.03.30 | ₩11,290 | ₩11,290 | ₩10,910 | ₩10,980 | -2.75% | 4만 |
|---|
| 2026.03.27 | ₩11,430 | ₩11,650 | ₩11,050 | ₩11,530 | +0.87% | 4.3만 |
|---|
| 2026.03.26 | ₩11,720 | ₩11,840 | ₩11,260 | ₩11,260 | -3.92% | 3.2만 |
|---|
| 2026.03.25 | ₩11,430 | ₩11,660 | ₩11,400 | ₩11,650 | +1.92% | 4.2만 |
|---|
| 2026.03.24 | ₩11,520 | ₩11,550 | ₩10,900 | ₩11,440 | -0.69% | 4.1만 |
|---|
| 2026.03.23 | ₩11,500 | ₩11,700 | ₩11,170 | ₩11,210 | -2.52% | 5.6만 |
|---|
| 2026.03.20 | ₩11,300 | ₩11,970 | ₩11,160 | ₩11,900 | +5.31% | 5.7만 |
|---|
| 2026.03.19 | ₩11,250 | ₩11,280 | ₩11,080 | ₩11,190 | -0.53% | 5.3만 |
|---|
| 2026.03.18 | ₩11,750 | ₩11,750 | ₩11,330 | ₩11,360 | -3.32% | 6.3만 |
|---|
| 2026.03.17 | ₩11,450 | ₩11,770 | ₩11,350 | ₩11,530 | +0.70% | 5.5만 |
|---|
| 2026.03.16 | ₩11,350 | ₩11,540 | ₩10,620 | ₩11,350 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩11,510 | ₩12,300 | ₩10,700 | ₩11,200 | -2.69% | 13만 |
|---|
| 2026.03.12 | ₩10,880 | ₩11,550 | ₩10,520 | ₩11,380 | +4.60% | 9.6만 |
|---|
| 2026.03.11 | ₩11,190 | ₩11,320 | ₩10,850 | ₩10,880 | -2.77% | 11.2만 |
|---|
| 2026.03.10 | ₩11,010 | ₩11,480 | ₩10,980 | ₩11,180 | +1.54% | 8.9만 |
|---|
| 2026.03.09 | ₩11,640 | ₩11,640 | ₩10,460 | ₩10,810 | -7.13% | 10만 |
|---|
| 2026.03.06 | ₩11,600 | ₩11,880 | ₩11,510 | ₩11,730 | +1.12% | 8.6만 |
|---|
| 2026.03.05 | ₩11,250 | ₩12,370 | ₩11,250 | ₩11,730 | +4.27% | 6.3만 |
|---|
| 2026.03.04 | ₩11,890 | ₩12,200 | ₩10,900 | ₩11,040 | -7.15% | 11.4만 |
|---|
| 2026.03.03 | ₩13,040 | ₩13,310 | ₩12,460 | ₩12,490 | -4.22% | 12.3만 |
|---|
| 2026.02.27 | ₩13,400 | ₩14,000 | ₩13,270 | ₩13,320 | -0.60% | 10.4만 |
|---|
| 2026.02.26 | ₩13,750 | ₩13,800 | ₩13,170 | ₩13,390 | -2.62% | 7.3만 |
|---|
| 2026.02.25 | ₩14,040 | ₩14,060 | ₩13,610 | ₩13,620 | -2.99% | 9.6만 |
|---|
| 2026.02.24 | ₩14,200 | ₩14,300 | ₩13,990 | ₩13,990 | -1.48% | 7.9만 |
|---|
| 2026.02.23 | ₩14,350 | ₩14,490 | ₩14,190 | ₩14,190 | -1.11% | 6.9만 |
|---|
| 2026.02.20 | ₩14,700 | ₩14,770 | ₩14,180 | ₩14,180 | -3.54% | 13.5만 |
|---|
| 2026.02.19 | ₩14,770 | ₩14,810 | ₩14,530 | ₩14,700 | -0.47% | 11만 |
|---|
| 2026.02.13 | ₩14,950 | ₩14,950 | ₩14,600 | ₩14,770 | -1.20% | 8.4만 |
|---|
| 2026.02.12 | ₩15,120 | ₩15,490 | ₩14,860 | ₩14,870 | -1.65% | 9만 |
|---|
| 2026.02.11 | ₩15,500 | ₩15,510 | ₩15,030 | ₩15,060 | -2.84% | 7.8만 |
|---|
| 2026.02.10 | ₩15,270 | ₩15,670 | ₩15,200 | ₩15,390 | +0.79% | 10.5만 |
|---|
| 2026.02.09 | ₩15,080 | ₩15,500 | ₩14,760 | ₩15,400 | +2.12% | 17만 |
|---|
| 2026.02.06 | ₩14,780 | ₩14,850 | ₩14,110 | ₩14,840 | +0.41% | 11.3만 |
|---|
| 2026.02.05 | ₩15,730 | ₩15,810 | ₩15,000 | ₩15,000 | -4.64% | 13.1만 |
|---|
| 2026.02.04 | ₩15,850 | ₩15,920 | ₩15,340 | ₩15,770 | -0.50% | 16만 |
|---|
| 2026.02.03 | ₩16,290 | ₩16,370 | ₩15,200 | ₩15,820 | -2.89% | 23.3만 |
|---|
| 2026.02.02 | ₩15,040 | ₩16,320 | ₩14,700 | ₩16,090 | +6.98% | 28.1만 |
|---|
| 2026.01.30 | ₩15,210 | ₩15,390 | ₩14,930 | ₩15,040 | -1.12% | 13.1만 |
|---|
| 2026.01.29 | ₩15,380 | ₩15,450 | ₩14,910 | ₩15,330 | -0.33% | 13.6만 |
|---|
| 2026.01.28 | ₩15,080 | ₩15,440 | ₩15,000 | ₩15,170 | +0.60% | 7.8만 |
|---|
| 2026.01.27 | ₩15,320 | ₩15,420 | ₩14,970 | ₩15,050 | -1.76% | 9.4만 |
|---|
| 2026.01.26 | ₩15,080 | ₩15,460 | ₩14,880 | ₩15,380 | +1.99% | 7.9만 |
|---|
| 2026.01.23 | ₩15,370 | ₩15,370 | ₩14,830 | ₩15,080 | -1.89% | 13.5만 |
|---|
| 2026.01.22 | ₩14,930 | ₩15,850 | ₩14,650 | ₩15,370 | +2.95% | 14.8만 |
|---|
| 2026.01.21 | ₩15,160 | ₩15,490 | ₩14,730 | ₩14,790 | -2.44% | 7.9만 |
|---|
| 2026.01.20 | ₩15,450 | ₩15,700 | ₩15,180 | ₩15,480 | +0.19% | 5.3만 |
|---|
| 2026.01.19 | ₩14,710 | ₩15,610 | ₩14,600 | ₩15,300 | +4.01% | 9.6만 |
|---|
| 2026.01.16 | ₩14,840 | ₩15,020 | ₩14,740 | ₩14,830 | -0.07% | 2.6만 |
|---|
| 2026.01.15 | ₩15,210 | ₩15,210 | ₩14,620 | ₩14,760 | -2.96% | 5.4만 |
|---|
| 2026.01.14 | ₩15,120 | ₩15,380 | ₩14,880 | ₩15,150 | +0.20% | 2.5만 |
|---|
| 2026.01.13 | ₩15,510 | ₩15,530 | ₩14,850 | ₩15,020 | -3.16% | 6만 |
|---|
| 2026.01.12 | ₩15,350 | ₩15,610 | ₩15,170 | ₩15,500 | +0.98% | 5.9만 |
|---|
| 2026.01.09 | ₩14,920 | ₩15,540 | ₩14,785 | ₩15,380 | +3.08% | 6.8만 |
|---|
| 2026.01.08 | ₩14,760 | ₩15,290 | ₩14,450 | ₩15,100 | +2.30% | 9.2만 |
|---|
| 2026.01.07 | ₩15,010 | ₩15,290 | ₩14,450 | ₩14,700 | -2.07% | 6.9만 |
|---|
| 2026.01.06 | ₩14,730 | ₩14,890 | ₩14,460 | ₩14,700 | -0.20% | 5.2만 |
|---|
| 2026.01.05 | ₩14,960 | ₩15,120 | ₩14,400 | ₩14,660 | -2.01% | 7.3만 |
|---|
| 2026.01.02 | ₩13,750 | ₩14,980 | ₩13,750 | ₩14,980 | +8.95% | 10.4만 |
|---|
| 2025.12.30 | ₩13,450 | ₩13,920 | ₩13,220 | ₩13,650 | +1.49% | 6.9만 |
|---|
| 2025.12.29 | ₩13,200 | ₩13,630 | ₩13,080 | ₩13,450 | +1.89% | 6.9만 |
|---|
| 2025.12.26 | ₩13,650 | ₩13,680 | ₩13,250 | ₩13,250 | -2.93% | 5.8만 |
|---|
| 2025.12.24 | ₩14,000 | ₩14,050 | ₩13,600 | ₩13,600 | -2.86% | 4.7만 |
|---|
| 2025.12.23 | ₩14,400 | ₩14,470 | ₩13,910 | ₩13,910 | -3.40% | 4만 |
|---|
| 2025.12.22 | ₩13,930 | ₩14,660 | ₩13,930 | ₩14,400 | +3.37% | 7.2만 |
|---|
| 2025.12.19 | ₩13,990 | ₩14,130 | ₩13,780 | ₩13,790 | -1.43% | 6.2만 |
|---|
| 2025.12.18 | ₩14,390 | ₩14,450 | ₩13,950 | ₩14,000 | -2.71% | 4만 |
|---|
| 2025.12.17 | ₩15,070 | ₩15,150 | ₩14,370 | ₩14,390 | -4.51% | 8.2만 |
|---|
| 2025.12.16 | ₩15,000 | ₩15,160 | ₩14,850 | ₩15,000 | 0.00% | 4.6만 |
|---|
| 2025.12.15 | ₩14,900 | ₩15,120 | ₩14,650 | ₩14,960 | +0.40% | 4만 |
|---|
| 2025.12.12 | ₩15,040 | ₩15,040 | ₩14,640 | ₩14,850 | -1.26% | 6.5만 |
|---|
| 2025.12.11 | ₩14,540 | ₩15,100 | ₩14,400 | ₩14,940 | +2.75% | 33.7만 |
|---|
| 2025.12.10 | ₩14,600 | ₩14,790 | ₩14,520 | ₩14,670 | +0.48% | 4.2만 |
|---|
| 2025.12.09 | ₩14,940 | ₩14,940 | ₩14,660 | ₩14,750 | -1.27% | 7만 |
|---|
| 2025.12.08 | ₩15,140 | ₩15,140 | ₩14,890 | ₩15,130 | -0.07% | 3.1만 |
|---|
| 2025.12.05 | ₩15,140 | ₩15,140 | ₩14,810 | ₩15,130 | -0.07% | 4.5만 |
|---|
| 2025.12.04 | ₩15,040 | ₩15,130 | ₩14,840 | ₩15,070 | +0.20% | 4.1만 |
|---|
| 2025.12.03 | ₩15,020 | ₩15,190 | ₩14,900 | ₩15,130 | +0.73% | 3.7만 |
|---|
| 2025.12.02 | ₩15,050 | ₩15,140 | ₩14,880 | ₩15,010 | -0.27% | 7.2만 |
|---|
| 2025.12.01 | ₩15,200 | ₩15,490 | ₩14,860 | ₩14,900 | -1.97% | 7.3만 |
|---|
| 2025.11.28 | ₩15,030 | ₩15,220 | ₩14,970 | ₩15,090 | +0.40% | 5.8만 |
|---|
| 2025.11.27 | ₩14,370 | ₩14,740 | ₩14,240 | ₩14,630 | +1.81% | 6만 |
|---|
| 2025.11.26 | ₩13,970 | ₩14,350 | ₩13,850 | ₩14,230 | +1.86% | 5.7만 |
|---|
| 2025.11.25 | ₩14,610 | ₩14,670 | ₩13,900 | ₩13,940 | -4.59% | 7.5만 |
|---|
| 2025.11.24 | ₩14,610 | ₩14,690 | ₩14,230 | ₩14,570 | -0.27% | 6.5만 |
|---|
| 2025.11.21 | ₩14,810 | ₩15,080 | ₩14,400 | ₩14,550 | -1.76% | 12.3만 |
|---|
| 2025.11.20 | ₩14,680 | ₩15,170 | ₩14,200 | ₩14,920 | +1.63% | 8만 |
|---|
| 2025.11.19 | ₩14,870 | ₩15,020 | ₩14,430 | ₩14,550 | -2.15% | 12.2만 |
|---|
| 2025.11.18 | ₩15,410 | ₩15,470 | ₩14,830 | ₩14,870 | -3.50% | 9.2만 |
|---|
| 2025.11.17 | ₩15,970 | ₩16,070 | ₩15,130 | ₩15,380 | -3.69% | 10.6만 |
|---|
| 2025.11.14 | ₩15,300 | ₩16,450 | ₩14,600 | ₩16,050 | +4.90% | 29.6만 |
|---|
| 2025.11.13 | ₩16,630 | ₩16,840 | ₩16,160 | ₩16,200 | -2.59% | 16.7만 |
|---|
| 2025.11.12 | ₩16,630 | ₩16,910 | ₩16,560 | ₩16,780 | +0.90% | 5.6만 |
|---|
| 2025.11.11 | ₩16,910 | ₩17,020 | ₩16,520 | ₩16,630 | -1.66% | 8.7만 |
|---|
| 2025.11.10 | ₩16,690 | ₩17,120 | ₩16,560 | ₩16,910 | +1.32% | 5.7만 |
|---|
| 2025.11.07 | ₩16,540 | ₩17,150 | ₩16,490 | ₩16,640 | +0.60% | 7.3만 |
|---|
| 2025.11.06 | ₩17,360 | ₩17,360 | ₩16,700 | ₩16,820 | -3.11% | 7.5만 |
|---|
| 2025.11.05 | ₩17,550 | ₩17,550 | ₩16,650 | ₩17,170 | -2.17% | 10.3만 |
|---|
| 2025.11.04 | ₩17,470 | ₩17,660 | ₩17,280 | ₩17,390 | -0.46% | 9.3만 |
|---|
| 2025.11.03 | ₩17,940 | ₩17,940 | ₩17,330 | ₩17,490 | -2.51% | 13.2만 |
|---|
| 2025.10.31 | ₩18,290 | ₩18,300 | ₩17,670 | ₩17,770 | -2.84% | 12.4만 |
|---|
| 2025.10.30 | ₩18,200 | ₩18,290 | ₩17,850 | ₩17,980 | -1.21% | 11만 |
|---|
| 2025.10.29 | ₩18,250 | ₩18,250 | ₩17,850 | ₩17,990 | -1.42% | 11.3만 |
|---|
| 2025.10.28 | ₩18,280 | ₩18,615 | ₩18,010 | ₩18,150 | -0.71% | 14.9만 |
|---|
| 2025.10.27 | ₩18,360 | ₩18,390 | ₩18,000 | ₩18,190 | -0.93% | 10.1만 |
|---|
| 2025.10.24 | ₩19,180 | ₩19,190 | ₩18,130 | ₩18,270 | -4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩19,040 | ₩19,580 | ₩18,590 | ₩18,850 | -1.00% | 22.1만 |
|---|
| 2025.10.22 | ₩18,600 | ₩18,830 | ₩17,800 | ₩18,020 | -3.12% | 15.8만 |
|---|
| 2025.10.21 | ₩17,880 | ₩18,550 | ₩17,860 | ₩18,300 | +2.35% | 15.9만 |
|---|
| 2025.10.20 | ₩17,260 | ₩18,080 | ₩17,260 | ₩17,710 | +2.61% | 12.6만 |
|---|
| 2025.10.17 | ₩18,430 | ₩18,660 | ₩17,110 | ₩17,230 | -6.51% | 20.3만 |
|---|
| 2025.10.16 | ₩18,730 | ₩19,090 | ₩18,530 | ₩18,650 | -0.43% | 16.5만 |
|---|
| 2025.10.15 | ₩18,450 | ₩18,610 | ₩18,170 | ₩18,600 | +0.81% | 13.5만 |
|---|
| 2025.10.14 | ₩19,340 | ₩19,340 | ₩18,050 | ₩18,230 | -5.74% | 18.5만 |
|---|
| 2025.10.13 | ₩19,860 | ₩20,000 | ₩19,050 | ₩19,190 | -3.37% | 10만 |
|---|
| 2025.10.10 | ₩20,750 | ₩20,800 | ₩19,610 | ₩19,860 | -4.29% | 20.2만 |
|---|