시장 데이터를 불러오는 중
전체 종목
제닉 과거 주가
123330.KQ · KOSDAQ
주요 제품·사업: 하이드로겔 마스크 팩, 기타화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123330.KQ · KOSDAQ
주요 제품·사업: 하이드로겔 마스크 팩, 기타화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,750 | ₩22,400 | ₩20,900 | ₩21,800 | +0.23% | 16.9만 |
| 2026.10.07 | ₩22,000 | ₩22,750 | ₩21,650 | ₩22,000 | 0.00% | 24.1만 |
| 2026.10.06 | ₩21,750 | ₩22,300 | ₩20,850 | ₩21,600 | -0.69% | 20.4만 |
| 2026.10.02 | ₩22,650 | ₩22,950 | ₩21,650 | ₩21,700 | -4.19% | 25.6만 |
| 2026.10.01 | ₩23,200 | ₩23,400 | ₩22,450 | ₩22,750 | -1.94% | 25.9만 |
| 2026.09.30 | ₩23,500 | ₩23,800 | ₩23,150 | ₩23,400 | -0.43% | 8.5만 |
| 2026.09.29 | ₩24,000 | ₩24,100 | ₩23,100 | ₩23,400 | -2.50% | 13.2만 |
| 2026.09.28 | ₩24,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,850 |
| ₩24,000 |
| -0.83% |
| 18.2만 |
| 2026.09.23 | ₩24,100 | ₩25,250 | ₩24,000 | ₩24,100 | 0.00% | 15.4만 |
|---|
| 2026.09.22 | ₩24,250 | ₩24,750 | ₩23,500 | ₩24,300 | +0.21% | 23.7만 |
|---|
| 2026.09.21 | ₩25,300 | ₩25,300 | ₩23,800 | ₩24,150 | -4.55% | 24.9만 |
|---|
| 2026.09.18 | ₩25,100 | ₩25,900 | ₩24,800 | ₩25,050 | -0.20% | 17.9만 |
|---|
| 2026.09.17 | ₩24,850 | ₩26,200 | ₩24,700 | ₩25,000 | +0.60% | 16.6만 |
|---|
| 2026.09.16 | ₩24,550 | ₩24,975 | ₩24,250 | ₩24,700 | +0.61% | 8.8만 |
|---|
| 2026.09.15 | ₩25,350 | ₩25,750 | ₩24,400 | ₩24,550 | -3.16% | 21.8만 |
|---|
| 2026.09.14 | ₩26,200 | ₩26,650 | ₩25,300 | ₩25,450 | -2.86% | 31.8만 |
|---|
| 2026.09.11 | ₩25,100 | ₩26,350 | ₩25,100 | ₩26,150 | +4.18% | 28.1만 |
|---|
| 2026.09.10 | ₩27,200 | ₩27,250 | ₩24,850 | ₩25,750 | -5.33% | 45.7만 |
|---|
| 2026.09.09 | ₩27,600 | ₩27,650 | ₩26,550 | ₩26,950 | -2.36% | 37.8만 |
|---|
| 2026.09.08 | ₩28,500 | ₩28,550 | ₩26,800 | ₩27,650 | -2.98% | 50.6만 |
|---|
| 2026.09.07 | ₩31,650 | ₩31,650 | ₩28,100 | ₩28,350 | -10.43% | 69.6만 |
|---|
| 2026.09.04 | ₩33,600 | ₩34,950 | ₩31,100 | ₩31,900 | -5.06% | 50.4만 |
|---|
| 2026.09.03 | ₩34,700 | ₩36,300 | ₩32,600 | ₩33,400 | -3.75% | 21.5만 |
|---|
| 2026.09.02 | ₩33,600 | ₩36,200 | ₩33,200 | ₩34,800 | +3.57% | 26만 |
|---|
| 2026.09.01 | ₩36,800 | ₩37,250 | ₩34,000 | ₩35,150 | -4.48% | 27.5만 |
|---|
| 2026.08.31 | ₩36,500 | ₩38,900 | ₩35,050 | ₩36,900 | +1.10% | 36.3만 |
|---|
| 2026.08.28 | ₩33,800 | ₩37,500 | ₩33,650 | ₩36,500 | +7.99% | 32.4만 |
|---|
| 2026.08.27 | ₩34,750 | ₩35,000 | ₩32,750 | ₩33,800 | -2.73% | 22.8만 |
|---|
| 2026.08.26 | ₩31,900 | ₩35,200 | ₩31,600 | ₩34,600 | +8.46% | 53.6만 |
|---|
| 2026.08.25 | ₩28,550 | ₩32,350 | ₩28,100 | ₩32,200 | +12.78% | 46.5만 |
|---|
| 2026.08.24 | ₩27,850 | ₩29,300 | ₩27,800 | ₩28,550 | +2.51% | 12.7만 |
|---|
| 2026.08.21 | ₩29,750 | ₩29,750 | ₩27,150 | ₩27,850 | -6.39% | 15.5만 |
|---|
| 2026.08.20 | ₩27,900 | ₩29,750 | ₩27,500 | ₩29,650 | +6.27% | 23.5만 |
|---|
| 2026.08.19 | ₩28,600 | ₩29,350 | ₩27,000 | ₩28,100 | -1.75% | 20.5만 |
|---|
| 2026.08.18 | ₩27,200 | ₩29,800 | ₩25,900 | ₩28,500 | +4.78% | 34.7만 |
|---|
| 2026.08.14 | ₩32,100 | ₩33,900 | ₩27,150 | ₩27,300 | -14.95% | 92.8만 |
|---|
| 2026.08.13 | ₩32,100 | ₩33,900 | ₩29,400 | ₩30,150 | -6.07% | 61.2만 |
|---|
| 2026.08.12 | ₩30,750 | ₩33,500 | ₩30,050 | ₩32,550 | +5.85% | 74.7만 |
|---|
| 2026.08.11 | ₩29,600 | ₩31,900 | ₩29,600 | ₩30,350 | +2.53% | 29만 |
|---|
| 2026.08.10 | ₩28,200 | ₩31,700 | ₩27,500 | ₩29,600 | +4.96% | 46.6만 |
|---|
| 2026.08.07 | ₩28,200 | ₩29,900 | ₩27,850 | ₩28,700 | +1.77% | 18.4만 |
|---|
| 2026.08.06 | ₩26,200 | ₩28,800 | ₩25,850 | ₩28,700 | +9.54% | 38.2만 |
|---|
| 2026.08.05 | ₩23,750 | ₩26,100 | ₩23,400 | ₩25,950 | +9.26% | 15.5만 |
|---|
| 2026.08.04 | ₩22,800 | ₩24,400 | ₩22,700 | ₩23,900 | +4.82% | 21.1만 |
|---|
| 2026.08.03 | ₩24,300 | ₩24,800 | ₩22,600 | ₩22,750 | -6.38% | 28만 |
|---|
| 2026.07.31 | ₩25,300 | ₩25,600 | ₩23,100 | ₩24,500 | -3.16% | 40.8만 |
|---|
| 2026.07.30 | ₩23,800 | ₩26,700 | ₩23,800 | ₩25,600 | +7.56% | 30.1만 |
|---|
| 2026.07.29 | ₩23,750 | ₩26,500 | ₩22,650 | ₩24,350 | +2.53% | 48.2만 |
|---|
| 2026.07.28 | ₩24,750 | ₩25,650 | ₩22,600 | ₩22,900 | -7.47% | 12만 |
|---|
| 2026.07.27 | ₩24,800 | ₩26,600 | ₩24,600 | ₩24,750 | -0.20% | 17만 |
|---|
| 2026.07.24 | ₩23,350 | ₩25,000 | ₩23,350 | ₩24,150 | +3.43% | 14.7만 |
|---|
| 2026.07.23 | ₩23,200 | ₩24,800 | ₩23,000 | ₩23,750 | +2.37% | 13.4만 |
|---|
| 2026.07.22 | ₩25,500 | ₩25,750 | ₩23,450 | ₩23,450 | -8.04% | 20.7만 |
|---|
| 2026.07.21 | ₩25,750 | ₩27,000 | ₩24,900 | ₩25,800 | +0.19% | 14.9만 |
|---|
| 2026.07.20 | ₩24,000 | ₩26,950 | ₩22,700 | ₩26,450 | +10.21% | 32.2만 |
|---|
| 2026.07.16 | ₩23,950 | ₩26,300 | ₩23,550 | ₩25,200 | +5.22% | 29.6만 |
|---|
| 2026.07.15 | ₩24,000 | ₩24,350 | ₩22,600 | ₩23,950 | -0.21% | 21.1만 |
|---|
| 2026.07.14 | ₩25,550 | ₩26,450 | ₩23,700 | ₩23,900 | -6.46% | 26.6만 |
|---|
| 2026.07.13 | ₩25,800 | ₩27,700 | ₩25,350 | ₩25,800 | 0.00% | 31.5만 |
|---|
| 2026.07.10 | ₩27,100 | ₩27,800 | ₩25,950 | ₩25,950 | -4.24% | 24.1만 |
|---|
| 2026.07.09 | ₩27,100 | ₩28,700 | ₩26,050 | ₩27,900 | +2.95% | 28.6만 |
|---|
| 2026.07.08 | ₩27,150 | ₩29,450 | ₩26,200 | ₩27,400 | +0.92% | 62.5만 |
|---|
| 2026.07.07 | ₩25,300 | ₩28,200 | ₩24,750 | ₩26,800 | +5.93% | 45.7만 |
|---|
| 2026.07.06 | ₩25,900 | ₩27,600 | ₩24,950 | ₩25,150 | -2.90% | 23만 |
|---|
| 2026.07.03 | ₩26,400 | ₩26,800 | ₩24,300 | ₩25,750 | -2.46% | 22.4만 |
|---|
| 2026.07.02 | ₩26,350 | ₩29,550 | ₩25,500 | ₩26,350 | 0.00% | 81.6만 |
|---|
| 2026.07.01 | ₩22,600 | ₩25,650 | ₩22,600 | ₩25,450 | +12.61% | 24.9만 |
|---|
| 2026.06.30 | ₩24,700 | ₩25,050 | ₩22,450 | ₩22,500 | -8.91% | 20.1만 |
|---|
| 2026.06.29 | ₩23,550 | ₩25,450 | ₩22,850 | ₩24,700 | +4.88% | 38.1만 |
|---|
| 2026.06.26 | ₩21,400 | ₩24,250 | ₩20,650 | ₩23,000 | +7.48% | 49.8만 |
|---|
| 2026.06.25 | ₩19,710 | ₩22,900 | ₩19,510 | ₩21,150 | +7.31% | 20.8만 |
|---|
| 2026.06.24 | ₩17,890 | ₩20,450 | ₩17,850 | ₩20,100 | +12.35% | 17.4만 |
|---|
| 2026.06.23 | ₩18,550 | ₩18,670 | ₩17,390 | ₩17,860 | -3.72% | 10만 |
|---|
| 2026.06.22 | ₩19,090 | ₩19,190 | ₩18,000 | ₩18,520 | -2.99% | 6.3만 |
|---|
| 2026.06.19 | ₩20,150 | ₩20,250 | ₩18,150 | ₩19,090 | -5.26% | 8만 |
|---|
| 2026.06.18 | ₩21,050 | ₩21,150 | ₩20,000 | ₩20,150 | -4.28% | 7.1만 |
|---|
| 2026.06.17 | ₩21,800 | ₩21,800 | ₩20,650 | ₩21,050 | -3.44% | 5.9만 |
|---|
| 2026.06.16 | ₩22,300 | ₩22,300 | ₩21,000 | ₩21,250 | -4.71% | 4.9만 |
|---|
| 2026.06.15 | ₩22,400 | ₩22,850 | ₩21,900 | ₩21,950 | -2.01% | 5.5만 |
|---|
| 2026.06.12 | ₩22,950 | ₩23,400 | ₩21,750 | ₩22,250 | -3.05% | 7.3만 |
|---|
| 2026.06.11 | ₩22,000 | ₩22,450 | ₩21,400 | ₩22,300 | +1.36% | 10.8만 |
|---|
| 2026.06.10 | ₩22,200 | ₩23,200 | ₩21,050 | ₩22,450 | +1.13% | 5 |
|---|
| 2026.06.09 | ₩20,600 | ₩22,800 | ₩20,600 | ₩22,300 | +8.25% | 7.9만 |
|---|
| 2026.06.08 | ₩21,750 | ₩22,300 | ₩20,200 | ₩20,750 | -4.60% | 11.4만 |
|---|
| 2026.06.05 | ₩24,800 | ₩25,350 | ₩22,700 | ₩23,050 | -7.06% | 24.2만 |
|---|
| 2026.06.04 | ₩22,550 | ₩23,950 | ₩22,300 | ₩23,450 | +3.99% | 10.9만 |
|---|
| 2026.06.02 | ₩22,900 | ₩23,150 | ₩21,700 | ₩22,550 | -1.53% | 9.1만 |
|---|
| 2026.06.01 | ₩21,350 | ₩23,400 | ₩21,350 | ₩22,900 | +7.26% | 12.2만 |
|---|
| 2026.05.29 | ₩23,000 | ₩23,200 | ₩21,400 | ₩22,750 | -1.09% | 24.4만 |
|---|
| 2026.05.28 | ₩19,900 | ₩22,950 | ₩19,150 | ₩22,950 | +15.33% | 45.4만 |
|---|
| 2026.05.27 | ₩19,700 | ₩20,350 | ₩18,770 | ₩19,500 | -1.02% | 16.3만 |
|---|
| 2026.05.26 | ₩19,750 | ₩21,150 | ₩19,680 | ₩19,730 | -0.10% | 15.5만 |
|---|
| 2026.05.22 | ₩20,250 | ₩20,700 | ₩19,340 | ₩19,550 | -3.46% | 29만 |
|---|
| 2026.05.21 | ₩20,600 | ₩21,000 | ₩19,570 | ₩20,250 | -1.70% | 22.7만 |
|---|
| 2026.05.20 | ₩21,000 | ₩21,350 | ₩19,500 | ₩20,500 | -2.38% | 12.8만 |
|---|
| 2026.05.19 | ₩21,500 | ₩22,450 | ₩20,700 | ₩21,350 | -0.70% | 5.5만 |
|---|
| 2026.05.18 | ₩22,200 | ₩22,200 | ₩20,500 | ₩21,650 | -2.48% | 11.5만 |
|---|
| 2026.05.15 | ₩22,950 | ₩24,250 | ₩21,550 | ₩22,300 | -2.83% | 37.2만 |
|---|
| 2026.05.14 | ₩23,250 | ₩25,000 | ₩22,850 | ₩24,450 | +5.16% | 21.9만 |
|---|
| 2026.05.13 | ₩22,650 | ₩23,500 | ₩22,400 | ₩23,250 | +2.65% | 12.7만 |
|---|
| 2026.05.12 | ₩22,950 | ₩24,100 | ₩22,450 | ₩22,650 | -1.31% | 20.8만 |
|---|
| 2026.05.11 | ₩24,150 | ₩24,650 | ₩22,750 | ₩23,250 | -3.73% | 24.4만 |
|---|
| 2026.05.08 | ₩24,500 | ₩24,750 | ₩22,850 | ₩24,150 | -1.43% | 35.4만 |
|---|
| 2026.05.07 | ₩26,600 | ₩26,650 | ₩23,250 | ₩24,300 | -8.65% | 47.6만 |
|---|
| 2026.05.06 | ₩27,950 | ₩28,050 | ₩26,200 | ₩26,700 | -4.47% | 27.1만 |
|---|
| 2026.05.04 | ₩28,700 | ₩29,450 | ₩27,600 | ₩27,950 | -2.61% | 14.7만 |
|---|
| 2026.04.30 | ₩29,450 | ₩29,450 | ₩27,800 | ₩28,150 | -4.41% | 9.1만 |
|---|
| 2026.04.29 | ₩29,000 | ₩29,700 | ₩28,600 | ₩29,450 | +1.55% | 14.6만 |
|---|
| 2026.04.28 | ₩29,000 | ₩29,000 | ₩27,800 | ₩28,300 | -2.41% | 16.7만 |
|---|
| 2026.04.27 | ₩31,200 | ₩31,200 | ₩28,750 | ₩28,900 | -7.37% | 26.1만 |
|---|
| 2026.04.24 | ₩29,300 | ₩32,000 | ₩29,050 | ₩30,800 | +5.12% | 27.5만 |
|---|
| 2026.04.23 | ₩29,450 | ₩29,550 | ₩28,100 | ₩28,750 | -2.38% | 12.7만 |
|---|
| 2026.04.22 | ₩29,300 | ₩30,100 | ₩27,600 | ₩29,150 | -0.51% | 22.8만 |
|---|
| 2026.04.21 | ₩31,350 | ₩31,350 | ₩29,500 | ₩30,100 | -3.99% | 19.8만 |
|---|
| 2026.04.20 | ₩31,700 | ₩32,200 | ₩30,300 | ₩31,350 | -1.10% | 18.4만 |
|---|
| 2026.04.17 | ₩30,800 | ₩33,250 | ₩30,650 | ₩32,000 | +3.90% | 32.9만 |
|---|
| 2026.04.16 | ₩30,150 | ₩31,500 | ₩29,550 | ₩30,500 | +1.16% | 18.2만 |
|---|
| 2026.04.15 | ₩29,500 | ₩30,100 | ₩28,500 | ₩29,650 | +0.51% | 18.9만 |
|---|
| 2026.04.14 | ₩30,000 | ₩31,150 | ₩28,700 | ₩29,400 | -2.00% | 19.8만 |
|---|
| 2026.04.13 | ₩30,200 | ₩32,000 | ₩29,200 | ₩29,250 | -3.15% | 16만 |
|---|
| 2026.04.10 | ₩30,950 | ₩31,900 | ₩29,150 | ₩30,300 | -2.10% | 21.1만 |
|---|
| 2026.04.09 | ₩28,000 | ₩31,000 | ₩27,850 | ₩31,000 | +10.71% | 24.5만 |
|---|
| 2026.04.08 | ₩28,250 | ₩28,800 | ₩26,750 | ₩28,000 | -0.88% | 15.7만 |
|---|
| 2026.04.07 | ₩28,200 | ₩29,300 | ₩26,450 | ₩27,150 | -3.72% | 11.6만 |
|---|
| 2026.04.06 | ₩28,400 | ₩29,350 | ₩27,550 | ₩27,700 | -2.46% | 11.4만 |
|---|
| 2026.04.03 | ₩32,550 | ₩33,600 | ₩28,400 | ₩28,400 | -12.75% | 32.2만 |
|---|
| 2026.04.02 | ₩31,200 | ₩33,600 | ₩30,550 | ₩32,400 | +3.85% | 34.3만 |
|---|
| 2026.04.01 | ₩31,650 | ₩34,300 | ₩30,700 | ₩31,050 | -1.90% | 27.6만 |
|---|
| 2026.03.31 | ₩30,300 | ₩33,950 | ₩28,400 | ₩31,250 | +3.14% | 58.4만 |
|---|
| 2026.03.30 | ₩32,250 | ₩33,500 | ₩30,400 | ₩30,450 | -5.58% | 34.9만 |
|---|
| 2026.03.27 | ₩28,650 | ₩34,400 | ₩28,000 | ₩32,600 | +13.79% | 113.4만 |
|---|
| 2026.03.26 | ₩26,800 | ₩30,350 | ₩25,250 | ₩28,750 | +7.28% | 69.7만 |
|---|
| 2026.03.25 | ₩27,300 | ₩28,650 | ₩26,500 | ₩26,500 | -2.93% | 39.7만 |
|---|
| 2026.03.24 | ₩24,100 | ₩28,850 | ₩24,100 | ₩27,350 | +13.49% | 72.2만 |
|---|
| 2026.03.23 | ₩22,500 | ₩24,800 | ₩22,500 | ₩23,600 | +4.89% | 11.3만 |
|---|
| 2026.03.20 | ₩23,800 | ₩25,350 | ₩23,500 | ₩24,950 | +4.83% | 19.3만 |
|---|
| 2026.03.19 | ₩24,350 | ₩24,900 | ₩22,800 | ₩23,550 | -3.29% | 24.2만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,400 | ₩24,300 | ₩24,600 | -8.21% | 33.9만 |
|---|
| 2026.03.17 | ₩27,400 | ₩27,800 | ₩26,350 | ₩26,500 | -3.28% | 13.4만 |
|---|
| 2026.03.16 | ₩26,100 | ₩28,000 | ₩25,600 | ₩27,500 | +5.36% | 23.4만 |
|---|
| 2026.03.13 | ₩25,400 | ₩27,150 | ₩24,800 | ₩26,350 | +3.74% | 23.9만 |
|---|
| 2026.03.12 | ₩24,600 | ₩27,800 | ₩24,600 | ₩25,950 | +5.49% | 33.1만 |
|---|
| 2026.03.11 | ₩24,500 | ₩25,600 | ₩23,850 | ₩24,450 | -0.20% | 22.3만 |
|---|
| 2026.03.10 | ₩23,500 | ₩24,750 | ₩22,750 | ₩24,450 | +4.04% | 26.8만 |
|---|
| 2026.03.09 | ₩21,900 | ₩23,200 | ₩20,900 | ₩22,350 | +2.05% | 24만 |
|---|
| 2026.03.06 | ₩18,700 | ₩23,850 | ₩18,610 | ₩22,900 | +22.46% | 71.6만 |
|---|
| 2026.03.05 | ₩17,600 | ₩19,450 | ₩17,600 | ₩18,900 | +7.39% | 16.8만 |
|---|
| 2026.03.04 | ₩19,380 | ₩19,380 | ₩16,490 | ₩16,570 | -14.50% | 26만 |
|---|
| 2026.03.03 | ₩19,950 | ₩20,250 | ₩19,400 | ₩19,400 | -2.76% | 13.6만 |
|---|
| 2026.02.27 | ₩21,100 | ₩21,200 | ₩19,830 | ₩20,300 | -3.79% | 21.3만 |
|---|
| 2026.02.26 | ₩21,600 | ₩22,000 | ₩21,000 | ₩21,050 | -2.55% | 13.6만 |
|---|
| 2026.02.25 | ₩21,950 | ₩22,500 | ₩20,750 | ₩21,600 | -1.59% | 20.7만 |
|---|
| 2026.02.24 | ₩22,650 | ₩22,800 | ₩20,950 | ₩21,150 | -6.62% | 23.9만 |
|---|
| 2026.02.23 | ₩20,600 | ₩22,450 | ₩20,300 | ₩22,050 | +7.04% | 28.3만 |
|---|
| 2026.02.20 | ₩21,400 | ₩21,600 | ₩20,450 | ₩20,500 | -4.21% | 21.9만 |
|---|
| 2026.02.19 | ₩21,200 | ₩22,250 | ₩20,650 | ₩21,400 | +0.94% | 24.7만 |
|---|
| 2026.02.13 | ₩22,700 | ₩22,700 | ₩21,150 | ₩21,200 | -6.61% | 23.1만 |
|---|
| 2026.02.12 | ₩23,050 | ₩23,600 | ₩22,050 | ₩22,550 | -2.17% | 21.7만 |
|---|
| 2026.02.11 | ₩24,300 | ₩24,850 | ₩22,800 | ₩23,200 | -4.53% | 26.6만 |
|---|
| 2026.02.10 | ₩26,100 | ₩26,725 | ₩24,500 | ₩24,600 | -5.75% | 32만 |
|---|
| 2026.02.09 | ₩24,300 | ₩26,450 | ₩23,500 | ₩25,700 | +5.76% | 83만 |
|---|
| 2026.02.06 | ₩22,300 | ₩23,400 | ₩20,500 | ₩23,350 | +4.71% | 47.3만 |
|---|
| 2026.02.05 | ₩21,800 | ₩22,850 | ₩20,500 | ₩21,800 | 0.00% | 43.6만 |
|---|
| 2026.02.04 | ₩22,500 | ₩24,350 | ₩21,850 | ₩22,000 | -2.22% | 59.9만 |
|---|
| 2026.02.03 | ₩22,500 | ₩23,000 | ₩20,700 | ₩22,600 | +0.44% | 102.4만 |
|---|
| 2026.02.02 | ₩16,360 | ₩21,250 | ₩16,000 | ₩21,250 | +29.89% | 170.2만 |
|---|
| 2026.01.30 | ₩17,290 | ₩17,290 | ₩16,360 | ₩16,360 | -5.38% | 26.8만 |
|---|
| 2026.01.29 | ₩18,250 | ₩18,430 | ₩16,850 | ₩17,290 | -5.26% | 73.5만 |
|---|
| 2026.01.28 | ₩19,100 | ₩19,800 | ₩19,090 | ₩19,320 | +1.15% | 10.1만 |
|---|
| 2026.01.27 | ₩19,660 | ₩19,700 | ₩18,920 | ₩19,100 | -2.85% | 7.8만 |
|---|
| 2026.01.26 | ₩19,700 | ₩19,700 | ₩18,800 | ₩19,560 | -0.71% | 10.1만 |
|---|
| 2026.01.23 | ₩18,990 | ₩19,900 | ₩18,560 | ₩19,160 | +0.90% | 14.2만 |
|---|
| 2026.01.22 | ₩16,570 | ₩19,650 | ₩16,500 | ₩18,980 | +14.54% | 43.2만 |
|---|
| 2026.01.21 | ₩16,790 | ₩17,100 | ₩16,100 | ₩16,570 | -1.31% | 5.2만 |
|---|
| 2026.01.20 | ₩16,240 | ₩17,230 | ₩16,100 | ₩16,950 | +4.37% | 7.6만 |
|---|
| 2026.01.19 | ₩16,300 | ₩16,600 | ₩15,990 | ₩16,240 | -0.37% | 4만 |
|---|
| 2026.01.16 | ₩15,920 | ₩16,550 | ₩15,880 | ₩16,520 | +3.77% | 4.5만 |
|---|
| 2026.01.15 | ₩16,270 | ₩16,380 | ₩15,570 | ₩15,920 | -2.15% | 6.8만 |
|---|
| 2026.01.14 | ₩16,170 | ₩16,530 | ₩16,010 | ₩16,250 | +0.49% | 4만 |
|---|
| 2026.01.13 | ₩16,740 | ₩16,740 | ₩15,900 | ₩16,140 | -3.58% | 8.2만 |
|---|
| 2026.01.12 | ₩17,220 | ₩17,220 | ₩16,550 | ₩16,740 | -2.79% | 4.3만 |
|---|
| 2026.01.09 | ₩17,200 | ₩17,320 | ₩16,780 | ₩17,220 | +0.12% | 4.4만 |
|---|
| 2026.01.08 | ₩16,510 | ₩17,290 | ₩16,250 | ₩17,180 | +4.06% | 5.4만 |
|---|
| 2026.01.07 | ₩17,030 | ₩17,030 | ₩16,280 | ₩16,500 | -3.11% | 4.9만 |
|---|
| 2026.01.06 | ₩17,310 | ₩17,480 | ₩16,700 | ₩16,940 | -2.14% | 6.7만 |
|---|
| 2026.01.05 | ₩18,500 | ₩18,620 | ₩17,170 | ₩17,310 | -6.43% | 13.1만 |
|---|
| 2026.01.02 | ₩17,010 | ₩18,600 | ₩16,860 | ₩18,500 | +8.76% | 13.4만 |
|---|
| 2025.12.30 | ₩16,690 | ₩16,800 | ₩16,450 | ₩16,520 | -1.02% | 3만 |
|---|
| 2025.12.29 | ₩16,680 | ₩16,800 | ₩16,490 | ₩16,530 | -0.90% | 3.2만 |
|---|
| 2025.12.26 | ₩17,560 | ₩17,720 | ₩16,800 | ₩16,800 | -4.33% | 5.2만 |
|---|
| 2025.12.24 | ₩17,840 | ₩17,930 | ₩17,550 | ₩17,550 | -1.63% | 1.4만 |
|---|
| 2025.12.23 | ₩18,000 | ₩18,310 | ₩17,600 | ₩17,610 | -2.17% | 1.9만 |
|---|
| 2025.12.22 | ₩17,200 | ₩18,570 | ₩17,170 | ₩18,300 | +6.40% | 4.2만 |
|---|
| 2025.12.19 | ₩17,660 | ₩17,660 | ₩17,080 | ₩17,150 | -2.89% | 3.2만 |
|---|
| 2025.12.18 | ₩17,500 | ₩17,650 | ₩17,160 | ₩17,650 | +0.86% | 1.4만 |
|---|
| 2025.12.17 | ₩18,080 | ₩18,120 | ₩17,560 | ₩17,560 | -2.88% | 1.3만 |
|---|
| 2025.12.16 | ₩18,130 | ₩18,240 | ₩17,720 | ₩17,950 | -0.99% | 2.6만 |
|---|
| 2025.12.15 | ₩18,220 | ₩18,260 | ₩17,750 | ₩17,960 | -1.43% | 2.9만 |
|---|
| 2025.12.12 | ₩18,670 | ₩18,670 | ₩18,000 | ₩18,220 | -2.41% | 2.9만 |
|---|
| 2025.12.11 | ₩19,140 | ₩19,140 | ₩18,200 | ₩18,500 | -3.34% | 10만 |
|---|
| 2025.12.10 | ₩19,490 | ₩19,490 | ₩18,900 | ₩18,970 | -2.67% | 1.4만 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,000 | ₩19,200 | ₩19,410 | -2.95% | 1.5만 |
|---|
| 2025.12.08 | ₩19,810 | ₩20,400 | ₩19,510 | ₩19,870 | +0.30% | 2만 |
|---|
| 2025.12.05 | ₩20,000 | ₩20,050 | ₩19,010 | ₩19,660 | -1.70% | 3.1만 |
|---|
| 2025.12.04 | ₩18,980 | ₩20,450 | ₩18,680 | ₩20,400 | +7.48% | 8.4만 |
|---|
| 2025.12.03 | ₩18,820 | ₩18,820 | ₩18,230 | ₩18,680 | -0.74% | 1.3만 |
|---|
| 2025.12.02 | ₩18,540 | ₩18,800 | ₩18,270 | ₩18,470 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩19,320 | ₩19,570 | ₩18,540 | ₩18,540 | -4.04% | 4.2만 |
|---|
| 2025.11.28 | ₩18,430 | ₩19,050 | ₩18,130 | ₩18,800 | +2.01% | 3만 |
|---|
| 2025.11.27 | ₩17,750 | ₩18,330 | ₩17,720 | ₩18,290 | +3.04% | 2.1만 |
|---|
| 2025.11.26 | ₩17,530 | ₩17,970 | ₩17,250 | ₩17,750 | +1.25% | 2.8만 |
|---|
| 2025.11.25 | ₩17,630 | ₩18,010 | ₩17,350 | ₩17,610 | -0.11% | 1.7만 |
|---|
| 2025.11.24 | ₩18,040 | ₩18,110 | ₩17,520 | ₩17,620 | -2.33% | 1.9만 |
|---|
| 2025.11.21 | ₩18,150 | ₩18,150 | ₩17,520 | ₩17,900 | -1.38% | 3.7만 |
|---|
| 2025.11.20 | ₩17,950 | ₩18,390 | ₩17,810 | ₩18,310 | +2.01% | 5.5만 |
|---|
| 2025.11.19 | ₩17,260 | ₩18,260 | ₩16,900 | ₩17,950 | +4.00% | 10.6만 |
|---|
| 2025.11.18 | ₩18,850 | ₩18,880 | ₩17,170 | ₩17,260 | -8.44% | 10만 |
|---|
| 2025.11.17 | ₩20,850 | ₩20,850 | ₩18,220 | ₩18,850 | -9.59% | 21.4만 |
|---|
| 2025.11.14 | ₩20,500 | ₩23,550 | ₩20,450 | ₩22,350 | +9.02% | 13.5만 |
|---|
| 2025.11.13 | ₩20,200 | ₩21,700 | ₩19,980 | ₩21,300 | +5.45% | 4.4만 |
|---|
| 2025.11.12 | ₩20,200 | ₩20,250 | ₩19,550 | ₩20,150 | -0.25% | 5.1만 |
|---|
| 2025.11.11 | ₩20,750 | ₩21,000 | ₩19,690 | ₩19,960 | -3.81% | 8.1만 |
|---|
| 2025.11.10 | ₩21,450 | ₩21,750 | ₩20,500 | ₩21,000 | -2.10% | 4.5만 |
|---|
| 2025.11.07 | ₩20,550 | ₩22,200 | ₩20,550 | ₩21,750 | +5.84% | 4.9만 |
|---|
| 2025.11.06 | ₩23,000 | ₩23,000 | ₩20,850 | ₩21,150 | -8.04% | 6.8만 |
|---|
| 2025.11.05 | ₩22,950 | ₩22,950 | ₩20,800 | ₩22,550 | -1.74% | 10.1만 |
|---|
| 2025.11.04 | ₩23,000 | ₩23,000 | ₩21,700 | ₩22,650 | -1.52% | 8.9만 |
|---|
| 2025.11.03 | ₩22,200 | ₩23,150 | ₩21,800 | ₩23,000 | +3.60% | 11.4만 |
|---|
| 2025.10.31 | ₩19,290 | ₩21,500 | ₩18,960 | ₩21,500 | +11.46% | 13.3만 |
|---|
| 2025.10.30 | ₩19,650 | ₩19,700 | ₩19,210 | ₩19,290 | -1.83% | 3.5만 |
|---|
| 2025.10.29 | ₩20,100 | ₩20,300 | ₩19,300 | ₩19,440 | -3.28% | 6.3만 |
|---|
| 2025.10.28 | ₩20,000 | ₩20,600 | ₩19,890 | ₩20,100 | +0.50% | 5.5만 |
|---|
| 2025.10.27 | ₩20,650 | ₩20,700 | ₩19,620 | ₩19,810 | -4.07% | 10만 |
|---|
| 2025.10.24 | ₩21,750 | ₩21,750 | ₩20,000 | ₩20,200 | -7.13% | 18.5만 |
|---|
| 2025.10.23 | ₩21,800 | ₩22,300 | ₩20,550 | ₩21,100 | -3.21% | 17.4만 |
|---|
| 2025.10.22 | ₩21,250 | ₩21,350 | ₩20,450 | ₩21,150 | -0.47% | 10만 |
|---|
| 2025.10.21 | ₩21,800 | ₩21,800 | ₩20,500 | ₩20,700 | -5.05% | 10.9만 |
|---|
| 2025.10.20 | ₩21,450 | ₩21,500 | ₩20,700 | ₩21,400 | -0.23% | 3.8만 |
|---|
| 2025.10.17 | ₩22,200 | ₩22,200 | ₩20,500 | ₩20,650 | -6.98% | 11.1만 |
|---|
| 2025.10.16 | ₩22,000 | ₩22,650 | ₩21,400 | ₩21,550 | -2.05% | 5.6만 |
|---|
| 2025.10.15 | ₩21,600 | ₩22,150 | ₩21,150 | ₩21,700 | +0.46% | 7.6만 |
|---|
| 2025.10.14 | ₩22,800 | ₩22,800 | ₩20,800 | ₩21,200 | -7.02% | 5.5만 |
|---|
| 2025.10.13 | ₩22,400 | ₩22,950 | ₩22,250 | ₩22,550 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩25,000 | ₩25,100 | ₩22,300 | ₩23,250 | -7.00% | 20.5만 |
|---|