시장 데이터를 불러오는 중
전체 종목
한국화장품 과거 주가
123690.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123690.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,590 | ₩6,590 | ₩6,360 | ₩6,380 | -3.19% | 6.3만 |
| 2026.10.07 | ₩6,340 | ₩6,840 | ₩6,340 | ₩6,590 | +3.94% | 38.5만 |
| 2026.10.06 | ₩6,590 | ₩6,590 | ₩6,300 | ₩6,380 | -3.19% | 5.3만 |
| 2026.10.02 | ₩6,510 | ₩6,530 | ₩6,410 | ₩6,490 | -0.31% | 4.4만 |
| 2026.10.01 | ₩6,260 | ₩6,520 | ₩6,200 | ₩6,470 | +3.35% | 8.6만 |
| 2026.09.30 | ₩6,280 | ₩6,320 | ₩6,230 | ₩6,270 | -0.16% | 2.7만 |
| 2026.09.29 | ₩6,390 | ₩6,390 | ₩6,210 | ₩6,260 | -2.03% | 5.3만 |
| 2026.09.28 | ₩6,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,270 |
| ₩6,380 |
| +1.11% |
| 4만 |
| 2026.09.23 | ₩6,380 | ₩6,410 | ₩6,300 | ₩6,340 | -0.63% | 4.6만 |
|---|
| 2026.09.22 | ₩6,350 | ₩6,460 | ₩6,350 | ₩6,390 | +0.63% | 3.7만 |
|---|
| 2026.09.21 | ₩6,410 | ₩6,440 | ₩6,310 | ₩6,340 | -1.09% | 5.3만 |
|---|
| 2026.09.18 | ₩6,430 | ₩6,590 | ₩6,350 | ₩6,410 | -0.31% | 19.3만 |
|---|
| 2026.09.17 | ₩6,530 | ₩6,620 | ₩6,420 | ₩6,420 | -1.68% | 6만 |
|---|
| 2026.09.16 | ₩6,590 | ₩6,660 | ₩6,420 | ₩6,450 | -2.12% | 11.6만 |
|---|
| 2026.09.15 | ₩6,500 | ₩6,630 | ₩6,460 | ₩6,480 | -0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩6,630 | ₩7,140 | ₩6,550 | ₩6,570 | -0.90% | 53.7만 |
|---|
| 2026.09.11 | ₩6,320 | ₩7,650 | ₩6,230 | ₩6,610 | +4.59% | 344.1만 |
|---|
| 2026.09.10 | ₩6,330 | ₩6,370 | ₩6,170 | ₩6,280 | -0.79% | 3.7만 |
|---|
| 2026.09.09 | ₩6,320 | ₩6,380 | ₩6,250 | ₩6,320 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩6,400 | ₩6,460 | ₩6,310 | ₩6,320 | -1.25% | 4.2만 |
|---|
| 2026.09.07 | ₩6,340 | ₩6,450 | ₩6,260 | ₩6,390 | +0.79% | 2.5만 |
|---|
| 2026.09.04 | ₩6,320 | ₩6,450 | ₩6,290 | ₩6,340 | +0.32% | 5만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,480 | ₩6,220 | ₩6,320 | -1.25% | 3.9만 |
|---|
| 2026.09.02 | ₩6,480 | ₩6,500 | ₩6,310 | ₩6,310 | -2.62% | 4.8만 |
|---|
| 2026.09.01 | ₩6,700 | ₩6,740 | ₩6,470 | ₩6,540 | -2.39% | 5.9만 |
|---|
| 2026.08.31 | ₩6,770 | ₩6,950 | ₩6,570 | ₩6,700 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩6,540 | ₩6,910 | ₩6,460 | ₩6,770 | +3.52% | 20.8만 |
|---|
| 2026.08.27 | ₩6,720 | ₩6,720 | ₩6,450 | ₩6,480 | -3.57% | 7.2만 |
|---|
| 2026.08.26 | ₩6,800 | ₩6,830 | ₩6,590 | ₩6,720 | -1.18% | 11.3만 |
|---|
| 2026.08.25 | ₩6,300 | ₩7,180 | ₩6,200 | ₩6,800 | +7.94% | 61.6만 |
|---|
| 2026.08.24 | ₩6,260 | ₩6,530 | ₩6,200 | ₩6,340 | +1.28% | 7.9만 |
|---|
| 2026.08.21 | ₩6,230 | ₩6,390 | ₩6,150 | ₩6,260 | +0.48% | 11.2만 |
|---|
| 2026.08.20 | ₩6,330 | ₩6,470 | ₩6,250 | ₩6,250 | -1.26% | 5.3만 |
|---|
| 2026.08.19 | ₩6,420 | ₩6,640 | ₩6,250 | ₩6,280 | -2.18% | 5.6만 |
|---|
| 2026.08.18 | ₩6,660 | ₩6,660 | ₩6,340 | ₩6,420 | -3.60% | 10.2만 |
|---|
| 2026.08.14 | ₩6,770 | ₩6,810 | ₩6,590 | ₩6,660 | -1.62% | 10.8만 |
|---|
| 2026.08.13 | ₩6,900 | ₩7,090 | ₩6,700 | ₩6,770 | -1.88% | 22.7만 |
|---|
| 2026.08.12 | ₩6,900 | ₩7,530 | ₩6,780 | ₩6,940 | +0.58% | 93.2만 |
|---|
| 2026.08.11 | ₩6,620 | ₩7,450 | ₩6,550 | ₩6,770 | +2.27% | 111.1만 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,630 | ₩6,310 | ₩6,620 | +3.44% | 6.9만 |
|---|
| 2026.08.07 | ₩6,400 | ₩6,480 | ₩6,260 | ₩6,400 | 0.00% | 4.7만 |
|---|
| 2026.08.06 | ₩6,220 | ₩6,420 | ₩6,140 | ₩6,400 | +2.89% | 5.8만 |
|---|
| 2026.08.05 | ₩6,150 | ₩6,250 | ₩6,080 | ₩6,180 | +0.49% | 6.8만 |
|---|
| 2026.08.04 | ₩5,830 | ₩6,100 | ₩5,810 | ₩6,090 | +4.46% | 6만 |
|---|
| 2026.08.03 | ₩5,810 | ₩5,960 | ₩5,700 | ₩5,830 | +0.34% | 4.2만 |
|---|
| 2026.07.31 | ₩5,650 | ₩6,010 | ₩5,550 | ₩5,830 | +3.19% | 8.3만 |
|---|
| 2026.07.30 | ₩4,905 | ₩5,650 | ₩4,905 | ₩5,550 | +13.15% | 9.9만 |
|---|
| 2026.07.29 | ₩5,740 | ₩5,940 | ₩5,210 | ₩5,380 | -6.27% | 10.2만 |
|---|
| 2026.07.28 | ₩5,900 | ₩6,070 | ₩5,740 | ₩5,770 | -2.20% | 6.8만 |
|---|
| 2026.07.27 | ₩5,920 | ₩6,150 | ₩5,920 | ₩6,050 | +2.20% | 3.9만 |
|---|
| 2026.07.24 | ₩6,140 | ₩6,180 | ₩5,870 | ₩5,920 | -3.58% | 3.5만 |
|---|
| 2026.07.23 | ₩5,920 | ₩6,150 | ₩5,860 | ₩6,140 | +3.72% | 5.1만 |
|---|
| 2026.07.22 | ₩6,030 | ₩6,180 | ₩5,860 | ₩5,860 | -2.82% | 4.1만 |
|---|
| 2026.07.21 | ₩5,750 | ₩6,070 | ₩5,750 | ₩6,010 | +4.52% | 3.7만 |
|---|
| 2026.07.20 | ₩6,230 | ₩6,230 | ₩5,900 | ₩5,930 | -4.82% | 6.2만 |
|---|
| 2026.07.16 | ₩6,180 | ₩6,300 | ₩6,060 | ₩6,270 | +1.46% | 4.5만 |
|---|
| 2026.07.15 | ₩6,180 | ₩6,350 | ₩6,150 | ₩6,210 | +0.49% | 6.7만 |
|---|
| 2026.07.14 | ₩6,150 | ₩6,260 | ₩6,000 | ₩6,170 | +0.33% | 6.1만 |
|---|
| 2026.07.13 | ₩6,470 | ₩6,630 | ₩6,120 | ₩6,200 | -4.17% | 6.4만 |
|---|
| 2026.07.10 | ₩6,230 | ₩6,570 | ₩6,230 | ₩6,470 | +3.85% | 8.5만 |
|---|
| 2026.07.09 | ₩6,250 | ₩6,420 | ₩6,180 | ₩6,210 | -0.64% | 10.1만 |
|---|
| 2026.07.08 | ₩6,590 | ₩7,160 | ₩6,250 | ₩6,470 | -1.82% | 26.4만 |
|---|
| 2026.07.07 | ₩6,400 | ₩6,740 | ₩6,300 | ₩6,490 | +1.41% | 10.3만 |
|---|
| 2026.07.06 | ₩6,670 | ₩6,680 | ₩6,420 | ₩6,530 | -2.10% | 4.9만 |
|---|
| 2026.07.03 | ₩6,500 | ₩6,730 | ₩6,320 | ₩6,730 | +3.54% | 7.5만 |
|---|
| 2026.07.02 | ₩6,420 | ₩6,770 | ₩6,380 | ₩6,400 | -0.31% | 12.3만 |
|---|
| 2026.07.01 | ₩6,280 | ₩6,550 | ₩6,250 | ₩6,420 | +2.23% | 3.8만 |
|---|
| 2026.06.30 | ₩6,690 | ₩6,690 | ₩6,270 | ₩6,330 | -5.38% | 5.1만 |
|---|
| 2026.06.29 | ₩5,970 | ₩6,580 | ₩5,970 | ₩6,540 | +9.55% | 8.5만 |
|---|
| 2026.06.26 | ₩6,050 | ₩6,200 | ₩5,680 | ₩5,970 | -1.32% | 10만 |
|---|
| 2026.06.25 | ₩6,050 | ₩6,250 | ₩6,010 | ₩6,090 | +0.66% | 4.9만 |
|---|
| 2026.06.24 | ₩5,840 | ₩6,100 | ₩5,840 | ₩6,050 | +3.60% | 7.5만 |
|---|
| 2026.06.23 | ₩6,200 | ₩6,500 | ₩5,910 | ₩5,930 | -4.35% | 12.5만 |
|---|
| 2026.06.22 | ₩6,540 | ₩6,540 | ₩6,290 | ₩6,340 | -3.06% | 4.1만 |
|---|
| 2026.06.19 | ₩6,620 | ₩6,760 | ₩6,310 | ₩6,540 | -1.21% | 5.7만 |
|---|
| 2026.06.18 | ₩7,000 | ₩7,080 | ₩6,730 | ₩6,760 | -3.43% | 4.4만 |
|---|
| 2026.06.17 | ₩7,100 | ₩7,100 | ₩6,890 | ₩6,990 | -1.55% | 4.6만 |
|---|
| 2026.06.16 | ₩7,000 | ₩7,090 | ₩6,900 | ₩6,980 | -0.29% | 5.1만 |
|---|
| 2026.06.15 | ₩7,040 | ₩7,180 | ₩6,910 | ₩6,990 | -0.71% | 4.3만 |
|---|
| 2026.06.12 | ₩6,770 | ₩7,030 | ₩6,730 | ₩6,980 | +3.10% | 5.4만 |
|---|
| 2026.06.11 | ₩6,500 | ₩6,720 | ₩6,500 | ₩6,710 | +3.23% | 4.4만 |
|---|
| 2026.06.10 | ₩6,520 | ₩6,750 | ₩6,450 | ₩6,630 | +1.69% | 44 |
|---|
| 2026.06.09 | ₩6,180 | ₩6,670 | ₩6,180 | ₩6,670 | +7.93% | 8.9만 |
|---|
| 2026.06.08 | ₩6,350 | ₩6,500 | ₩6,210 | ₩6,360 | +0.16% | 9.4만 |
|---|
| 2026.06.05 | ₩6,710 | ₩6,900 | ₩6,640 | ₩6,670 | -0.60% | 5.7만 |
|---|
| 2026.06.04 | ₩6,650 | ₩7,020 | ₩6,650 | ₩6,800 | +2.26% | 7만 |
|---|
| 2026.06.02 | ₩6,780 | ₩6,880 | ₩6,630 | ₩6,820 | +0.59% | 11.7만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,130 | ₩6,740 | ₩6,900 | -1.43% | 11.7만 |
|---|
| 2026.05.29 | ₩7,350 | ₩7,420 | ₩7,000 | ₩7,140 | -2.86% | 13.1만 |
|---|
| 2026.05.28 | ₩7,600 | ₩7,610 | ₩7,190 | ₩7,390 | -2.76% | 11.9만 |
|---|
| 2026.05.27 | ₩7,870 | ₩7,910 | ₩7,470 | ₩7,690 | -2.29% | 11.4만 |
|---|
| 2026.05.26 | ₩8,030 | ₩8,060 | ₩7,820 | ₩7,910 | -1.49% | 5.7만 |
|---|
| 2026.05.22 | ₩7,720 | ₩7,960 | ₩7,640 | ₩7,960 | +3.11% | 6.2만 |
|---|
| 2026.05.21 | ₩7,650 | ₩7,850 | ₩7,650 | ₩7,680 | +0.39% | 7.1만 |
|---|
| 2026.05.20 | ₩7,800 | ₩7,890 | ₩7,410 | ₩7,640 | -2.05% | 12.2만 |
|---|
| 2026.05.19 | ₩7,870 | ₩8,260 | ₩7,820 | ₩7,920 | +0.64% | 8.9만 |
|---|
| 2026.05.18 | ₩8,210 | ₩8,470 | ₩7,850 | ₩8,010 | -2.44% | 11만 |
|---|
| 2026.05.15 | ₩8,500 | ₩8,850 | ₩8,250 | ₩8,360 | -1.65% | 29.2만 |
|---|
| 2026.05.14 | ₩8,400 | ₩8,510 | ₩8,250 | ₩8,490 | +1.07% | 10.7만 |
|---|
| 2026.05.13 | ₩8,390 | ₩8,540 | ₩8,250 | ₩8,440 | +0.60% | 11.2만 |
|---|
| 2026.05.12 | ₩8,810 | ₩8,810 | ₩8,290 | ₩8,390 | -4.77% | 18.8만 |
|---|
| 2026.05.11 | ₩8,860 | ₩9,080 | ₩8,680 | ₩8,710 | -1.69% | 15.4만 |
|---|
| 2026.05.08 | ₩8,770 | ₩9,140 | ₩8,620 | ₩8,740 | -0.34% | 27.6만 |
|---|
| 2026.05.07 | ₩8,600 | ₩8,740 | ₩8,540 | ₩8,550 | -0.58% | 10.8만 |
|---|
| 2026.05.06 | ₩8,850 | ₩8,910 | ₩8,600 | ₩8,650 | -2.26% | 16만 |
|---|
| 2026.05.04 | ₩9,000 | ₩9,070 | ₩8,830 | ₩8,840 | -1.78% | 12.9만 |
|---|
| 2026.04.30 | ₩9,100 | ₩9,170 | ₩8,850 | ₩8,890 | -2.31% | 15.3만 |
|---|
| 2026.04.29 | ₩9,600 | ₩9,770 | ₩9,040 | ₩9,150 | -4.69% | 60.6만 |
|---|
| 2026.04.28 | ₩8,940 | ₩9,710 | ₩8,760 | ₩9,040 | +1.12% | 101.4만 |
|---|
| 2026.04.27 | ₩9,050 | ₩9,070 | ₩8,840 | ₩8,940 | -1.22% | 29.7만 |
|---|
| 2026.04.24 | ₩8,900 | ₩10,090 | ₩8,740 | ₩9,000 | +1.12% | 397.9만 |
|---|
| 2026.04.23 | ₩8,370 | ₩8,490 | ₩8,270 | ₩8,380 | +0.12% | 7.7만 |
|---|
| 2026.04.22 | ₩8,360 | ₩8,370 | ₩8,270 | ₩8,370 | +0.12% | 4.4만 |
|---|
| 2026.04.21 | ₩8,390 | ₩8,480 | ₩8,290 | ₩8,360 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩8,500 | ₩8,510 | ₩8,310 | ₩8,400 | -1.18% | 6만 |
|---|
| 2026.04.17 | ₩8,540 | ₩8,540 | ₩8,340 | ₩8,480 | -0.70% | 7만 |
|---|
| 2026.04.16 | ₩8,490 | ₩8,510 | ₩8,390 | ₩8,460 | -0.35% | 12.9만 |
|---|
| 2026.04.15 | ₩8,350 | ₩8,400 | ₩8,290 | ₩8,390 | +0.48% | 8.9만 |
|---|
| 2026.04.14 | ₩8,250 | ₩8,390 | ₩8,220 | ₩8,280 | +0.36% | 8만 |
|---|
| 2026.04.13 | ₩8,080 | ₩8,300 | ₩8,080 | ₩8,120 | +0.50% | 5.8만 |
|---|
| 2026.04.10 | ₩8,080 | ₩8,400 | ₩7,970 | ₩8,310 | +2.85% | 12.1만 |
|---|
| 2026.04.09 | ₩8,050 | ₩8,270 | ₩7,980 | ₩8,070 | +0.25% | 7.7만 |
|---|
| 2026.04.08 | ₩7,930 | ₩8,060 | ₩7,900 | ₩8,060 | +1.64% | 8.2만 |
|---|
| 2026.04.07 | ₩7,860 | ₩8,060 | ₩7,660 | ₩7,750 | -1.40% | 7.6만 |
|---|
| 2026.04.06 | ₩7,850 | ₩7,930 | ₩7,730 | ₩7,860 | +0.13% | 3.6만 |
|---|
| 2026.04.03 | ₩7,880 | ₩7,950 | ₩7,750 | ₩7,830 | -0.63% | 5만 |
|---|
| 2026.04.02 | ₩8,230 | ₩8,290 | ₩7,630 | ₩7,780 | -5.47% | 10.5만 |
|---|
| 2026.04.01 | ₩8,000 | ₩8,180 | ₩7,920 | ₩8,080 | +1.00% | 7.2만 |
|---|
| 2026.03.31 | ₩7,900 | ₩8,110 | ₩7,600 | ₩7,860 | -0.51% | 9.9만 |
|---|
| 2026.03.30 | ₩8,100 | ₩8,100 | ₩7,900 | ₩7,910 | -2.35% | 9.6만 |
|---|
| 2026.03.27 | ₩7,960 | ₩8,310 | ₩7,780 | ₩8,300 | +4.27% | 12.2만 |
|---|
| 2026.03.26 | ₩8,330 | ₩8,350 | ₩7,580 | ₩8,010 | -3.84% | 12.6만 |
|---|
| 2026.03.25 | ₩8,300 | ₩8,340 | ₩8,220 | ₩8,320 | +0.24% | 7만 |
|---|
| 2026.03.24 | ₩8,200 | ₩8,250 | ₩8,030 | ₩8,230 | +0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩8,450 | ₩8,450 | ₩8,000 | ₩8,030 | -4.97% | 10.1만 |
|---|
| 2026.03.20 | ₩8,340 | ₩8,660 | ₩8,300 | ₩8,550 | +2.52% | 16.6만 |
|---|
| 2026.03.19 | ₩8,470 | ₩8,470 | ₩8,240 | ₩8,340 | -1.53% | 8만 |
|---|
| 2026.03.18 | ₩8,700 | ₩8,730 | ₩8,480 | ₩8,540 | -1.84% | 10.1만 |
|---|
| 2026.03.17 | ₩8,510 | ₩8,690 | ₩8,510 | ₩8,550 | +0.47% | 10.1만 |
|---|
| 2026.03.16 | ₩8,520 | ₩8,640 | ₩8,360 | ₩8,480 | -0.47% | 4.7만 |
|---|
| 2026.03.13 | ₩8,520 | ₩8,650 | ₩8,390 | ₩8,490 | -0.35% | 9.4만 |
|---|
| 2026.03.12 | ₩8,480 | ₩8,660 | ₩8,400 | ₩8,580 | +1.18% | 5.7만 |
|---|
| 2026.03.11 | ₩8,580 | ₩8,780 | ₩8,420 | ₩8,530 | -0.58% | 11.5만 |
|---|
| 2026.03.10 | ₩8,460 | ₩8,590 | ₩8,250 | ₩8,530 | +0.83% | 12.5만 |
|---|
| 2026.03.09 | ₩8,040 | ₩8,490 | ₩7,910 | ₩8,050 | +0.12% | 16.7만 |
|---|
| 2026.03.06 | ₩8,480 | ₩8,860 | ₩8,370 | ₩8,660 | +2.12% | 12.5만 |
|---|
| 2026.03.05 | ₩8,210 | ₩8,700 | ₩8,210 | ₩8,680 | +5.72% | 24만 |
|---|
| 2026.03.04 | ₩8,610 | ₩8,990 | ₩7,800 | ₩7,800 | -9.41% | 43.1만 |
|---|
| 2026.03.03 | ₩9,260 | ₩9,470 | ₩9,000 | ₩9,100 | -1.73% | 31.4만 |
|---|
| 2026.02.27 | ₩9,600 | ₩9,800 | ₩9,480 | ₩9,580 | -0.21% | 23.9만 |
|---|
| 2026.02.26 | ₩9,740 | ₩9,890 | ₩9,630 | ₩9,630 | -1.13% | 29.2만 |
|---|
| 2026.02.25 | ₩9,860 | ₩9,920 | ₩9,720 | ₩9,730 | -1.32% | 29.7만 |
|---|
| 2026.02.24 | ₩9,950 | ₩10,020 | ₩9,840 | ₩9,860 | -0.90% | 25.8만 |
|---|
| 2026.02.23 | ₩10,050 | ₩10,060 | ₩9,920 | ₩9,930 | -1.19% | 24.8만 |
|---|
| 2026.02.20 | ₩10,180 | ₩10,310 | ₩9,920 | ₩10,000 | -1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩10,270 | ₩10,400 | ₩10,080 | ₩10,210 | -0.58% | 21.8만 |
|---|
| 2026.02.13 | ₩10,350 | ₩10,350 | ₩10,160 | ₩10,190 | -1.55% | 25.4만 |
|---|
| 2026.02.12 | ₩10,500 | ₩10,550 | ₩10,360 | ₩10,440 | -0.57% | 16.4만 |
|---|
| 2026.02.11 | ₩10,700 | ₩10,710 | ₩10,390 | ₩10,420 | -2.62% | 21.6만 |
|---|
| 2026.02.10 | ₩10,580 | ₩10,650 | ₩10,460 | ₩10,580 | 0.00% | 27.3만 |
|---|
| 2026.02.09 | ₩10,260 | ₩10,960 | ₩10,260 | ₩10,570 | +3.02% | 86.5만 |
|---|
| 2026.02.06 | ₩10,290 | ₩10,290 | ₩9,630 | ₩10,080 | -2.04% | 38.6만 |
|---|
| 2026.02.05 | ₩10,500 | ₩10,930 | ₩10,300 | ₩10,370 | -1.24% | 75.6만 |
|---|
| 2026.02.04 | ₩10,490 | ₩10,950 | ₩10,430 | ₩10,810 | +3.05% | 81.8만 |
|---|
| 2026.02.03 | ₩10,320 | ₩10,570 | ₩10,240 | ₩10,540 | +2.13% | 32.3만 |
|---|
| 2026.02.02 | ₩10,460 | ₩10,640 | ₩10,030 | ₩10,210 | -2.39% | 42.6만 |
|---|
| 2026.01.30 | ₩10,600 | ₩10,610 | ₩10,300 | ₩10,480 | -1.13% | 33만 |
|---|
| 2026.01.29 | ₩10,420 | ₩10,685 | ₩10,210 | ₩10,550 | +1.25% | 55만 |
|---|
| 2026.01.28 | ₩10,500 | ₩10,630 | ₩10,400 | ₩10,460 | -0.38% | 39만 |
|---|
| 2026.01.27 | ₩10,470 | ₩10,700 | ₩10,370 | ₩10,460 | -0.10% | 37만 |
|---|
| 2026.01.26 | ₩10,600 | ₩10,750 | ₩10,410 | ₩10,490 | -1.04% | 37.1만 |
|---|
| 2026.01.23 | ₩10,540 | ₩10,670 | ₩10,310 | ₩10,590 | +0.47% | 45.7만 |
|---|
| 2026.01.22 | ₩10,280 | ₩10,790 | ₩10,190 | ₩10,510 | +2.24% | 89.3만 |
|---|
| 2026.01.21 | ₩10,220 | ₩10,390 | ₩10,070 | ₩10,240 | +0.20% | 41.5만 |
|---|
| 2026.01.20 | ₩10,170 | ₩10,850 | ₩10,080 | ₩10,450 | +2.75% | 100.2만 |
|---|
| 2026.01.19 | ₩10,170 | ₩10,200 | ₩10,050 | ₩10,150 | -0.20% | 29.4만 |
|---|
| 2026.01.16 | ₩10,500 | ₩10,500 | ₩10,150 | ₩10,170 | -3.14% | 36.5만 |
|---|
| 2026.01.15 | ₩10,400 | ₩10,590 | ₩10,250 | ₩10,320 | -0.77% | 31.3만 |
|---|
| 2026.01.14 | ₩10,160 | ₩10,780 | ₩10,160 | ₩10,440 | +2.76% | 89.4만 |
|---|
| 2026.01.13 | ₩10,430 | ₩10,450 | ₩10,110 | ₩10,150 | -2.68% | 49.8만 |
|---|
| 2026.01.12 | ₩10,480 | ₩10,700 | ₩10,280 | ₩10,380 | -0.95% | 69.7만 |
|---|
| 2026.01.09 | ₩10,750 | ₩11,250 | ₩10,470 | ₩10,480 | -2.51% | 168.5만 |
|---|
| 2026.01.08 | ₩11,020 | ₩11,350 | ₩10,600 | ₩10,750 | -2.45% | 195.6만 |
|---|
| 2026.01.07 | ₩10,420 | ₩12,670 | ₩10,000 | ₩11,290 | +8.35% | 1211.8만 |
|---|
| 2026.01.06 | ₩11,300 | ₩11,300 | ₩10,380 | ₩10,420 | -7.79% | 208.6만 |
|---|
| 2026.01.05 | ₩12,240 | ₩12,910 | ₩10,980 | ₩11,700 | -4.41% | 1091만 |
|---|
| 2026.01.02 | ₩11,390 | ₩12,500 | ₩10,740 | ₩12,200 | +7.11% | 1052.2만 |
|---|
| 2025.12.30 | ₩9,820 | ₩10,110 | ₩9,800 | ₩10,040 | +2.24% | 25만 |
|---|
| 2025.12.29 | ₩9,550 | ₩9,880 | ₩9,500 | ₩9,800 | +2.62% | 9.4만 |
|---|
| 2025.12.26 | ₩9,800 | ₩9,800 | ₩9,400 | ₩9,550 | -2.55% | 6.5만 |
|---|
| 2025.12.24 | ₩9,870 | ₩9,900 | ₩9,670 | ₩9,810 | -0.61% | 6.5만 |
|---|
| 2025.12.23 | ₩9,770 | ₩10,090 | ₩9,630 | ₩9,720 | -0.51% | 16.2만 |
|---|
| 2025.12.22 | ₩9,450 | ₩9,690 | ₩9,420 | ₩9,620 | +1.80% | 8.7만 |
|---|
| 2025.12.19 | ₩9,280 | ₩9,330 | ₩9,210 | ₩9,310 | +0.32% | 7.1만 |
|---|
| 2025.12.18 | ₩9,380 | ₩9,440 | ₩9,250 | ₩9,280 | -1.07% | 8.1만 |
|---|
| 2025.12.17 | ₩9,720 | ₩9,770 | ₩9,450 | ₩9,490 | -2.37% | 10.3만 |
|---|
| 2025.12.16 | ₩9,770 | ₩9,790 | ₩9,650 | ₩9,670 | -1.02% | 9.6만 |
|---|
| 2025.12.15 | ₩9,740 | ₩9,870 | ₩9,670 | ₩9,740 | 0.00% | 8.3만 |
|---|
| 2025.12.12 | ₩9,920 | ₩9,960 | ₩9,770 | ₩9,840 | -0.81% | 8.8만 |
|---|
| 2025.12.11 | ₩9,920 | ₩10,020 | ₩9,860 | ₩9,900 | -0.20% | 9.1만 |
|---|
| 2025.12.10 | ₩9,950 | ₩9,950 | ₩9,890 | ₩9,900 | -0.50% | 4.2만 |
|---|
| 2025.12.09 | ₩10,040 | ₩10,040 | ₩9,910 | ₩9,930 | -1.10% | 7만 |
|---|
| 2025.12.08 | ₩9,960 | ₩10,100 | ₩9,960 | ₩9,970 | +0.10% | 10만 |
|---|
| 2025.12.05 | ₩10,000 | ₩10,030 | ₩9,900 | ₩9,960 | -0.40% | 8.4만 |
|---|
| 2025.12.04 | ₩10,060 | ₩10,090 | ₩9,960 | ₩10,010 | -0.50% | 10.4만 |
|---|
| 2025.12.03 | ₩10,140 | ₩10,140 | ₩10,010 | ₩10,060 | -0.79% | 9.4만 |
|---|
| 2025.12.02 | ₩10,070 | ₩10,150 | ₩10,000 | ₩10,150 | +0.79% | 10.9만 |
|---|
| 2025.12.01 | ₩10,200 | ₩10,230 | ₩10,030 | ₩10,070 | -1.27% | 14.1만 |
|---|
| 2025.11.28 | ₩10,060 | ₩10,220 | ₩10,030 | ₩10,130 | +0.70% | 20.6만 |
|---|
| 2025.11.27 | ₩10,040 | ₩10,250 | ₩9,950 | ₩10,020 | -0.20% | 18.2만 |
|---|
| 2025.11.26 | ₩10,020 | ₩10,120 | ₩9,910 | ₩10,120 | +1.00% | 23.1만 |
|---|
| 2025.11.25 | ₩10,440 | ₩10,500 | ₩9,910 | ₩9,910 | -5.08% | 42만 |
|---|
| 2025.11.24 | ₩11,120 | ₩11,170 | ₩10,440 | ₩10,500 | -5.58% | 59.2만 |
|---|
| 2025.11.21 | ₩12,030 | ₩12,140 | ₩10,830 | ₩11,010 | -8.48% | 220만 |
|---|
| 2025.11.20 | ₩10,110 | ₩10,980 | ₩10,040 | ₩10,620 | +5.04% | 130.6만 |
|---|
| 2025.11.19 | ₩9,720 | ₩11,050 | ₩9,700 | ₩10,170 | +4.63% | 232.6만 |
|---|
| 2025.11.18 | ₩10,010 | ₩10,120 | ₩9,600 | ₩9,680 | -3.30% | 20.8만 |
|---|
| 2025.11.17 | ₩10,050 | ₩10,070 | ₩9,920 | ₩10,000 | -0.50% | 9.4만 |
|---|
| 2025.11.14 | ₩10,100 | ₩10,510 | ₩10,020 | ₩10,040 | -0.59% | 21.1만 |
|---|
| 2025.11.13 | ₩10,440 | ₩10,510 | ₩10,200 | ₩10,240 | -1.92% | 18.8만 |
|---|
| 2025.11.12 | ₩10,400 | ₩10,740 | ₩10,300 | ₩10,440 | +0.38% | 22.3만 |
|---|
| 2025.11.11 | ₩10,770 | ₩10,790 | ₩10,270 | ₩10,430 | -3.16% | 29.8만 |
|---|
| 2025.11.10 | ₩10,650 | ₩10,650 | ₩10,180 | ₩10,400 | -2.35% | 29.8만 |
|---|
| 2025.11.07 | ₩9,900 | ₩10,880 | ₩9,900 | ₩10,160 | +2.63% | 90.6만 |
|---|
| 2025.11.06 | ₩10,540 | ₩10,620 | ₩10,000 | ₩10,050 | -4.65% | 30만 |
|---|
| 2025.11.05 | ₩10,810 | ₩10,890 | ₩10,230 | ₩10,330 | -4.44% | 45.6만 |
|---|
| 2025.11.04 | ₩11,070 | ₩11,090 | ₩10,830 | ₩10,880 | -1.72% | 56.7만 |
|---|
| 2025.11.03 | ₩12,230 | ₩12,240 | ₩11,180 | ₩11,260 | -7.93% | 129.8만 |
|---|
| 2025.10.31 | ₩12,550 | ₩12,560 | ₩11,600 | ₩12,210 | -2.71% | 215.6만 |
|---|
| 2025.10.30 | ₩10,920 | ₩13,080 | ₩10,680 | ₩12,750 | +16.76% | 1105.3만 |
|---|
| 2025.10.29 | ₩10,480 | ₩10,560 | ₩10,090 | ₩10,220 | -2.48% | 13.7만 |
|---|
| 2025.10.28 | ₩10,580 | ₩10,780 | ₩10,360 | ₩10,430 | -1.42% | 18.8만 |
|---|
| 2025.10.27 | ₩10,150 | ₩10,650 | ₩10,140 | ₩10,590 | +4.33% | 25.8만 |
|---|
| 2025.10.24 | ₩10,100 | ₩10,220 | ₩9,950 | ₩9,980 | -1.19% | 11.3만 |
|---|
| 2025.10.23 | ₩10,390 | ₩10,400 | ₩9,970 | ₩10,070 | -3.08% | 20.1만 |
|---|
| 2025.10.22 | ₩9,960 | ₩10,130 | ₩9,770 | ₩10,030 | +0.70% | 10.9만 |
|---|
| 2025.10.21 | ₩10,000 | ₩10,000 | ₩9,850 | ₩9,900 | -1.00% | 10.3만 |
|---|
| 2025.10.20 | ₩9,770 | ₩9,990 | ₩9,700 | ₩9,970 | +2.05% | 9.8만 |
|---|
| 2025.10.17 | ₩9,790 | ₩9,860 | ₩9,610 | ₩9,680 | -1.12% | 6.4만 |
|---|
| 2025.10.16 | ₩9,860 | ₩9,930 | ₩9,710 | ₩9,750 | -1.12% | 6.5만 |
|---|
| 2025.10.15 | ₩9,650 | ₩9,800 | ₩9,640 | ₩9,790 | +1.45% | 4.7만 |
|---|
| 2025.10.14 | ₩10,090 | ₩10,090 | ₩9,630 | ₩9,640 | -4.46% | 17.3만 |
|---|
| 2025.10.13 | ₩9,940 | ₩10,090 | ₩9,860 | ₩10,000 | +0.60% | 8.2만 |
|---|
| 2025.10.10 | ₩10,470 | ₩10,470 | ₩10,110 | ₩10,170 | -2.87% | 11.4만 |
|---|