시장 데이터를 불러오는 중
전체 종목
한국콜마 과거 주가
Kolmar Korea · 161890.KS · KOSPI
주요 제품·사업: 화장품, 의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kolmar Korea · 161890.KS · KOSPI
주요 제품·사업: 화장품, 의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩144,300 | ₩145,900 | ₩134,600 | ₩137,100 | -4.99% | 40.9만 |
| 2026.10.07 | ₩143,600 | ₩150,600 | ₩139,800 | ₩145,600 | +1.39% | 51.2만 |
| 2026.10.06 | ₩137,000 | ₩140,800 | ₩133,100 | ₩138,900 | +1.39% | 37만 |
| 2026.10.02 | ₩146,600 | ₩148,700 | ₩132,000 | ₩136,600 | -6.82% | 68.9만 |
| 2026.10.01 | ₩146,000 | ₩149,400 | ₩144,400 | ₩146,500 | +0.34% | 23.2만 |
| 2026.09.30 | ₩150,100 | ₩154,500 | ₩145,400 | ₩146,000 | -2.73% | 27.1만 |
| 2026.09.29 | ₩149,500 | ₩150,300 | ₩146,100 | ₩150,000 | +0.33% | 14.5만 |
| 2026.09.28 | ₩146,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,600 |
| ₩148,400 |
| +1.64% |
| 11.6만 |
| 2026.09.23 | ₩144,300 | ₩150,000 | ₩142,000 | ₩147,000 | +1.87% | 27.4만 |
|---|
| 2026.09.22 | ₩145,600 | ₩150,500 | ₩143,700 | ₩146,100 | +0.34% | 26.7만 |
|---|
| 2026.09.21 | ₩143,500 | ₩146,400 | ₩140,000 | ₩145,500 | +1.39% | 15.7만 |
|---|
| 2026.09.18 | ₩147,500 | ₩151,000 | ₩145,000 | ₩145,200 | -1.56% | 27.1만 |
|---|
| 2026.09.17 | ₩150,800 | ₩155,800 | ₩145,200 | ₩147,400 | -2.25% | 22.1만 |
|---|
| 2026.09.16 | ₩143,900 | ₩151,600 | ₩142,000 | ₩150,000 | +4.24% | 26.5만 |
|---|
| 2026.09.15 | ₩143,500 | ₩147,900 | ₩143,200 | ₩144,500 | +0.70% | 18.7만 |
|---|
| 2026.09.14 | ₩144,600 | ₩148,400 | ₩141,200 | ₩146,100 | +1.04% | 50.4만 |
|---|
| 2026.09.11 | ₩137,200 | ₩143,000 | ₩136,500 | ₩141,300 | +2.99% | 41.5만 |
|---|
| 2026.09.10 | ₩141,500 | ₩141,500 | ₩134,500 | ₩139,400 | -1.48% | 32만 |
|---|
| 2026.09.09 | ₩139,700 | ₩142,000 | ₩138,700 | ₩140,300 | +0.43% | 18.1만 |
|---|
| 2026.09.08 | ₩146,600 | ₩147,000 | ₩134,700 | ₩141,000 | -3.82% | 43.7만 |
|---|
| 2026.09.07 | ₩145,400 | ₩146,300 | ₩142,000 | ₩144,300 | -0.76% | 28.7만 |
|---|
| 2026.09.04 | ₩150,500 | ₩152,500 | ₩143,200 | ₩145,800 | -3.12% | 34.6만 |
|---|
| 2026.09.03 | ₩155,000 | ₩159,300 | ₩147,900 | ₩150,600 | -2.84% | 31.6만 |
|---|
| 2026.09.02 | ₩154,000 | ₩159,000 | ₩151,700 | ₩155,000 | +0.65% | 24.3만 |
|---|
| 2026.09.01 | ₩160,100 | ₩163,000 | ₩150,600 | ₩155,000 | -3.19% | 39.2만 |
|---|
| 2026.08.31 | ₩162,200 | ₩165,900 | ₩155,400 | ₩160,100 | -1.29% | 43.4만 |
|---|
| 2026.08.28 | ₩146,700 | ₩161,900 | ₩146,700 | ₩161,700 | +10.22% | 49.8만 |
|---|
| 2026.08.27 | ₩148,200 | ₩149,500 | ₩144,000 | ₩145,800 | -1.62% | 23.1만 |
|---|
| 2026.08.26 | ₩150,400 | ₩153,400 | ₩147,800 | ₩148,800 | -1.06% | 25.6만 |
|---|
| 2026.08.25 | ₩144,000 | ₩150,900 | ₩141,100 | ₩150,000 | +4.17% | 47.1만 |
|---|
| 2026.08.24 | ₩137,300 | ₩143,700 | ₩135,900 | ₩143,300 | +4.37% | 31.9만 |
|---|
| 2026.08.21 | ₩136,300 | ₩139,400 | ₩133,000 | ₩136,700 | +0.29% | 36.6만 |
|---|
| 2026.08.20 | ₩126,600 | ₩138,500 | ₩126,600 | ₩137,800 | +8.85% | 41.1만 |
|---|
| 2026.08.19 | ₩128,500 | ₩133,800 | ₩125,500 | ₩127,800 | -0.54% | 29.5만 |
|---|
| 2026.08.18 | ₩133,200 | ₩133,200 | ₩125,400 | ₩129,700 | -2.63% | 50만 |
|---|
| 2026.08.14 | ₩135,200 | ₩140,200 | ₩133,300 | ₩136,700 | +1.11% | 60.5만 |
|---|
| 2026.08.13 | ₩133,000 | ₩144,000 | ₩131,400 | ₩135,200 | +1.65% | 126.9만 |
|---|
| 2026.08.12 | ₩114,100 | ₩139,300 | ₩109,000 | ₩132,500 | +16.13% | 251.2만 |
|---|
| 2026.08.11 | ₩107,900 | ₩111,500 | ₩104,600 | ₩107,900 | 0.00% | 32.6만 |
|---|
| 2026.08.10 | ₩106,600 | ₩106,600 | ₩101,100 | ₩105,900 | -0.66% | 19.6만 |
|---|
| 2026.08.07 | ₩106,500 | ₩110,500 | ₩104,000 | ₩106,700 | +0.19% | 17.5만 |
|---|
| 2026.08.06 | ₩102,900 | ₩107,300 | ₩102,200 | ₩106,900 | +3.89% | 22.3만 |
|---|
| 2026.08.05 | ₩100,700 | ₩103,700 | ₩99,800 | ₩102,300 | +1.59% | 12.5만 |
|---|
| 2026.08.04 | ₩96,000 | ₩103,900 | ₩95,800 | ₩101,300 | +5.52% | 34.2만 |
|---|
| 2026.08.03 | ₩96,600 | ₩98,100 | ₩93,400 | ₩96,800 | +0.21% | 16.5만 |
|---|
| 2026.07.31 | ₩94,100 | ₩95,800 | ₩86,900 | ₩95,200 | +1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩97,900 | ₩100,400 | ₩90,100 | ₩93,200 | -4.80% | 33.4만 |
|---|
| 2026.07.29 | ₩101,000 | ₩107,100 | ₩95,700 | ₩97,400 | -3.56% | 46.5만 |
|---|
| 2026.07.28 | ₩102,100 | ₩104,800 | ₩96,600 | ₩98,900 | -3.13% | 22.2만 |
|---|
| 2026.07.27 | ₩101,100 | ₩106,100 | ₩100,600 | ₩102,500 | +1.38% | 20만 |
|---|
| 2026.07.24 | ₩100,500 | ₩105,400 | ₩99,400 | ₩100,200 | -0.30% | 16.8만 |
|---|
| 2026.07.23 | ₩98,200 | ₩104,700 | ₩97,600 | ₩102,400 | +4.28% | 24만 |
|---|
| 2026.07.22 | ₩101,700 | ₩102,900 | ₩96,800 | ₩98,300 | -3.34% | 36.8만 |
|---|
| 2026.07.21 | ₩99,400 | ₩103,000 | ₩95,500 | ₩101,700 | +2.31% | 18.7만 |
|---|
| 2026.07.20 | ₩105,600 | ₩105,900 | ₩99,300 | ₩99,500 | -5.78% | 24.1만 |
|---|
| 2026.07.16 | ₩109,500 | ₩110,400 | ₩103,900 | ₩107,600 | -1.74% | 24.2만 |
|---|
| 2026.07.15 | ₩106,500 | ₩107,800 | ₩102,300 | ₩107,200 | +0.66% | 39만 |
|---|
| 2026.07.14 | ₩111,800 | ₩115,000 | ₩103,500 | ₩106,300 | -4.92% | 48만 |
|---|
| 2026.07.13 | ₩111,900 | ₩117,900 | ₩108,600 | ₩115,800 | +3.49% | 55.7만 |
|---|
| 2026.07.10 | ₩102,300 | ₩108,200 | ₩99,600 | ₩106,500 | +4.11% | 32.5만 |
|---|
| 2026.07.09 | ₩110,500 | ₩110,500 | ₩100,800 | ₩102,800 | -6.97% | 66.2만 |
|---|
| 2026.07.08 | ₩118,500 | ₩119,300 | ₩107,500 | ₩112,100 | -5.40% | 67.5만 |
|---|
| 2026.07.07 | ₩114,800 | ₩124,600 | ₩114,000 | ₩115,100 | +0.26% | 48.2만 |
|---|
| 2026.07.06 | ₩115,800 | ₩121,200 | ₩114,000 | ₩116,300 | +0.43% | 34.3만 |
|---|
| 2026.07.03 | ₩111,600 | ₩119,500 | ₩110,000 | ₩117,800 | +5.56% | 66.9만 |
|---|
| 2026.07.02 | ₩109,000 | ₩123,000 | ₩107,800 | ₩113,700 | +4.31% | 122.4만 |
|---|
| 2026.07.01 | ₩99,700 | ₩107,000 | ₩99,700 | ₩106,800 | +7.12% | 42.8만 |
|---|
| 2026.06.30 | ₩97,700 | ₩102,500 | ₩97,500 | ₩99,500 | +1.84% | 45.5만 |
|---|
| 2026.06.29 | ₩92,600 | ₩99,700 | ₩92,100 | ₩99,400 | +7.34% | 58.1만 |
|---|
| 2026.06.26 | ₩87,300 | ₩92,300 | ₩86,000 | ₩90,700 | +3.89% | 52.4만 |
|---|
| 2026.06.25 | ₩86,700 | ₩89,500 | ₩86,500 | ₩86,600 | -0.12% | 26.4만 |
|---|
| 2026.06.24 | ₩83,500 | ₩89,000 | ₩82,500 | ₩86,400 | +3.47% | 18.4만 |
|---|
| 2026.06.23 | ₩85,500 | ₩90,300 | ₩83,400 | ₩83,400 | -2.46% | 24.7만 |
|---|
| 2026.06.22 | ₩86,600 | ₩88,900 | ₩84,500 | ₩85,800 | -0.92% | 16.4만 |
|---|
| 2026.06.19 | ₩87,900 | ₩89,500 | ₩84,300 | ₩86,500 | -1.59% | 19.8만 |
|---|
| 2026.06.18 | ₩88,100 | ₩89,100 | ₩85,600 | ₩87,800 | -0.34% | 16.8만 |
|---|
| 2026.06.17 | ₩88,000 | ₩90,900 | ₩85,200 | ₩88,400 | +0.45% | 28.6만 |
|---|
| 2026.06.16 | ₩89,200 | ₩93,800 | ₩85,500 | ₩85,700 | -3.92% | 25.9만 |
|---|
| 2026.06.15 | ₩88,900 | ₩89,300 | ₩86,300 | ₩87,000 | -2.14% | 16.7만 |
|---|
| 2026.06.12 | ₩87,100 | ₩88,400 | ₩84,400 | ₩86,400 | -0.80% | 22.8만 |
|---|
| 2026.06.11 | ₩82,000 | ₩86,600 | ₩81,000 | ₩86,100 | +5.00% | 22.2만 |
|---|
| 2026.06.10 | ₩81,700 | ₩84,200 | ₩81,200 | ₩83,000 | +1.59% | 14.5만 |
|---|
| 2026.06.09 | ₩77,400 | ₩82,900 | ₩76,100 | ₩81,800 | +5.68% | 15.6만 |
|---|
| 2026.06.08 | ₩78,700 | ₩80,600 | ₩76,700 | ₩77,400 | -1.65% | 21.1만 |
|---|
| 2026.06.05 | ₩84,600 | ₩86,500 | ₩81,600 | ₩83,500 | -1.30% | 16.5만 |
|---|
| 2026.06.04 | ₩83,700 | ₩85,500 | ₩81,400 | ₩84,100 | +0.48% | 14만 |
|---|
| 2026.06.02 | ₩86,300 | ₩86,300 | ₩82,200 | ₩83,400 | -3.36% | 14.1만 |
|---|
| 2026.06.01 | ₩86,100 | ₩87,500 | ₩84,600 | ₩85,500 | -0.70% | 14.4만 |
|---|
| 2026.05.29 | ₩86,800 | ₩87,000 | ₩83,100 | ₩85,500 | -1.50% | 19만 |
|---|
| 2026.05.28 | ₩87,500 | ₩87,700 | ₩83,900 | ₩86,600 | -1.03% | 17.2만 |
|---|
| 2026.05.27 | ₩89,700 | ₩89,800 | ₩85,600 | ₩86,500 | -3.57% | 24.2만 |
|---|
| 2026.05.26 | ₩93,600 | ₩94,200 | ₩89,000 | ₩89,800 | -4.06% | 18.8만 |
|---|
| 2026.05.22 | ₩92,800 | ₩94,900 | ₩91,000 | ₩91,200 | -1.72% | 12.9만 |
|---|
| 2026.05.21 | ₩91,200 | ₩91,900 | ₩86,600 | ₩89,200 | -2.19% | 32만 |
|---|
| 2026.05.20 | ₩92,000 | ₩92,000 | ₩85,000 | ₩89,200 | -3.04% | 23만 |
|---|
| 2026.05.19 | ₩93,000 | ₩96,300 | ₩89,500 | ₩91,800 | -1.29% | 21.3만 |
|---|
| 2026.05.18 | ₩95,600 | ₩95,600 | ₩90,500 | ₩92,200 | -3.56% | 21만 |
|---|
| 2026.05.15 | ₩102,100 | ₩102,200 | ₩95,600 | ₩97,100 | -4.90% | 22.7만 |
|---|
| 2026.05.14 | ₩96,600 | ₩101,500 | ₩96,500 | ₩100,800 | +4.35% | 32.4만 |
|---|
| 2026.05.13 | ₩100,200 | ₩100,600 | ₩94,900 | ₩97,400 | -2.79% | 26.3만 |
|---|
| 2026.05.12 | ₩99,900 | ₩102,900 | ₩97,000 | ₩100,100 | +0.20% | 43만 |
|---|
| 2026.05.11 | ₩97,100 | ₩106,200 | ₩97,000 | ₩99,900 | +2.88% | 69.8만 |
|---|
| 2026.05.08 | ₩88,500 | ₩95,700 | ₩86,900 | ₩93,600 | +5.76% | 67.1만 |
|---|
| 2026.05.07 | ₩87,500 | ₩87,900 | ₩86,100 | ₩86,900 | -0.69% | 14.8만 |
|---|
| 2026.05.06 | ₩87,900 | ₩88,100 | ₩86,600 | ₩86,900 | -1.14% | 18.8만 |
|---|
| 2026.05.04 | ₩90,400 | ₩91,200 | ₩88,000 | ₩88,700 | -1.88% | 16.4만 |
|---|
| 2026.04.30 | ₩90,100 | ₩90,100 | ₩86,700 | ₩88,700 | -1.55% | 32.5만 |
|---|
| 2026.04.29 | ₩91,700 | ₩93,900 | ₩89,300 | ₩89,500 | -2.40% | 28.6만 |
|---|
| 2026.04.28 | ₩90,500 | ₩92,000 | ₩88,900 | ₩89,900 | -0.66% | 23만 |
|---|
| 2026.04.27 | ₩93,300 | ₩93,400 | ₩90,200 | ₩91,000 | -2.47% | 18.4만 |
|---|
| 2026.04.24 | ₩90,300 | ₩91,900 | ₩89,200 | ₩91,600 | +1.44% | 28.2만 |
|---|
| 2026.04.23 | ₩89,000 | ₩89,000 | ₩86,700 | ₩88,000 | -1.12% | 20.4만 |
|---|
| 2026.04.22 | ₩86,400 | ₩89,000 | ₩86,400 | ₩87,000 | +0.69% | 19만 |
|---|
| 2026.04.21 | ₩87,500 | ₩88,000 | ₩85,900 | ₩86,300 | -1.37% | 15.2만 |
|---|
| 2026.04.20 | ₩87,100 | ₩87,500 | ₩85,700 | ₩87,000 | -0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩84,900 | ₩89,800 | ₩84,600 | ₩86,800 | +2.24% | 37.8만 |
|---|
| 2026.04.16 | ₩83,300 | ₩84,500 | ₩81,800 | ₩84,500 | +1.44% | 19.8만 |
|---|
| 2026.04.15 | ₩81,100 | ₩83,400 | ₩80,000 | ₩82,800 | +2.10% | 25.5만 |
|---|
| 2026.04.14 | ₩83,200 | ₩83,200 | ₩79,800 | ₩80,000 | -3.85% | 24.3만 |
|---|
| 2026.04.13 | ₩77,800 | ₩82,400 | ₩77,300 | ₩81,900 | +5.27% | 34.1만 |
|---|
| 2026.04.10 | ₩79,500 | ₩80,500 | ₩77,200 | ₩78,900 | -0.75% | 19.6만 |
|---|
| 2026.04.09 | ₩77,400 | ₩80,700 | ₩77,000 | ₩78,400 | +1.29% | 39.7만 |
|---|
| 2026.04.08 | ₩77,400 | ₩78,600 | ₩75,400 | ₩76,800 | -0.78% | 15.5만 |
|---|
| 2026.04.07 | ₩76,300 | ₩78,300 | ₩74,400 | ₩74,700 | -2.10% | 18.1만 |
|---|
| 2026.04.06 | ₩76,200 | ₩77,900 | ₩74,000 | ₩75,700 | -0.66% | 18만 |
|---|
| 2026.04.03 | ₩77,400 | ₩77,900 | ₩75,500 | ₩76,100 | -1.68% | 12.2만 |
|---|
| 2026.04.02 | ₩78,700 | ₩80,700 | ₩74,600 | ₩76,100 | -3.30% | 26.8만 |
|---|
| 2026.04.01 | ₩78,400 | ₩79,800 | ₩77,600 | ₩78,600 | +0.26% | 21.5만 |
|---|
| 2026.03.31 | ₩75,300 | ₩79,100 | ₩73,600 | ₩76,000 | +0.93% | 32.2만 |
|---|
| 2026.03.30 | ₩78,000 | ₩80,300 | ₩76,000 | ₩76,600 | -1.79% | 20.7만 |
|---|
| 2026.03.27 | ₩75,200 | ₩81,500 | ₩74,800 | ₩80,200 | +6.65% | 48.4만 |
|---|
| 2026.03.26 | ₩79,300 | ₩79,600 | ₩76,800 | ₩77,400 | -2.40% | 16.2만 |
|---|
| 2026.03.25 | ₩79,400 | ₩80,300 | ₩78,200 | ₩79,600 | +0.25% | 28.7만 |
|---|
| 2026.03.24 | ₩79,500 | ₩79,700 | ₩76,000 | ₩78,200 | -1.64% | 26만 |
|---|
| 2026.03.23 | ₩73,500 | ₩79,800 | ₩73,500 | ₩76,700 | +4.35% | 69.3만 |
|---|
| 2026.03.20 | ₩70,000 | ₩77,500 | ₩69,700 | ₩76,700 | +9.57% | 59.6만 |
|---|
| 2026.03.19 | ₩69,300 | ₩70,600 | ₩69,000 | ₩69,800 | +0.72% | 11.4만 |
|---|
| 2026.03.18 | ₩70,800 | ₩71,500 | ₩70,100 | ₩70,300 | -0.71% | 11.1만 |
|---|
| 2026.03.17 | ₩70,100 | ₩71,200 | ₩70,100 | ₩70,200 | +0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩70,500 | ₩70,900 | ₩69,200 | ₩69,500 | -1.42% | 10.4만 |
|---|
| 2026.03.13 | ₩69,800 | ₩72,200 | ₩69,300 | ₩71,700 | +2.72% | 13.9만 |
|---|
| 2026.03.12 | ₩69,500 | ₩71,700 | ₩68,300 | ₩71,700 | +3.17% | 16.7만 |
|---|
| 2026.03.11 | ₩70,400 | ₩71,500 | ₩69,000 | ₩69,400 | -1.42% | 14.4만 |
|---|
| 2026.03.10 | ₩69,000 | ₩70,200 | ₩67,300 | ₩70,000 | +1.45% | 15만 |
|---|
| 2026.03.09 | ₩66,400 | ₩66,900 | ₩64,700 | ₩66,300 | -0.15% | 10.8만 |
|---|
| 2026.03.06 | ₩68,500 | ₩70,200 | ₩67,900 | ₩70,000 | +2.19% | 15.8만 |
|---|
| 2026.03.05 | ₩68,400 | ₩70,500 | ₩66,400 | ₩69,200 | +1.17% | 29.2만 |
|---|
| 2026.03.04 | ₩69,000 | ₩70,500 | ₩64,000 | ₩64,200 | -6.96% | 38.2만 |
|---|
| 2026.03.03 | ₩74,500 | ₩75,600 | ₩72,600 | ₩72,800 | -2.28% | 28.5만 |
|---|
| 2026.02.27 | ₩75,700 | ₩77,200 | ₩75,100 | ₩76,300 | +0.79% | 35만 |
|---|
| 2026.02.26 | ₩73,600 | ₩77,900 | ₩73,500 | ₩75,000 | +1.90% | 72.4만 |
|---|
| 2026.02.25 | ₩71,700 | ₩72,000 | ₩70,600 | ₩71,600 | -0.14% | 22.3만 |
|---|
| 2026.02.24 | ₩71,900 | ₩72,000 | ₩70,800 | ₩71,200 | -0.97% | 17.5만 |
|---|
| 2026.02.23 | ₩73,400 | ₩73,700 | ₩71,400 | ₩71,600 | -2.45% | 14.4만 |
|---|
| 2026.02.20 | ₩73,500 | ₩73,500 | ₩71,900 | ₩72,400 | -1.50% | 15.8만 |
|---|
| 2026.02.19 | ₩73,000 | ₩73,900 | ₩71,700 | ₩73,700 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩71,900 | ₩75,200 | ₩71,400 | ₩72,400 | +0.70% | 26.8만 |
|---|
| 2026.02.12 | ₩72,800 | ₩72,800 | ₩70,100 | ₩72,400 | -0.55% | 24.5만 |
|---|
| 2026.02.11 | ₩73,300 | ₩74,200 | ₩72,900 | ₩73,500 | +0.27% | 17만 |
|---|
| 2026.02.10 | ₩73,500 | ₩73,500 | ₩71,900 | ₩72,800 | -0.95% | 17.1만 |
|---|
| 2026.02.09 | ₩70,500 | ₩73,700 | ₩70,300 | ₩72,700 | +3.12% | 45만 |
|---|
| 2026.02.06 | ₩68,100 | ₩69,900 | ₩66,400 | ₩69,100 | +1.47% | 20.3만 |
|---|
| 2026.02.05 | ₩68,400 | ₩71,200 | ₩68,200 | ₩68,600 | +0.29% | 25.5만 |
|---|
| 2026.02.04 | ₩68,700 | ₩70,000 | ₩68,000 | ₩68,400 | -0.44% | 18.6만 |
|---|
| 2026.02.03 | ₩68,800 | ₩69,000 | ₩66,600 | ₩69,000 | +0.29% | 19.1만 |
|---|
| 2026.02.02 | ₩69,700 | ₩69,700 | ₩66,600 | ₩67,300 | -3.44% | 25.5만 |
|---|
| 2026.01.30 | ₩69,600 | ₩70,900 | ₩68,600 | ₩69,900 | +0.43% | 33.9만 |
|---|
| 2026.01.29 | ₩68,500 | ₩69,700 | ₩67,700 | ₩69,200 | +1.02% | 32.2만 |
|---|
| 2026.01.28 | ₩68,100 | ₩68,900 | ₩67,500 | ₩68,100 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩67,500 | ₩68,000 | ₩66,700 | ₩67,100 | -0.59% | 17.2만 |
|---|
| 2026.01.26 | ₩67,500 | ₩68,100 | ₩66,300 | ₩66,700 | -1.19% | 21.9만 |
|---|
| 2026.01.23 | ₩67,000 | ₩67,000 | ₩65,900 | ₩66,700 | -0.45% | 17.9만 |
|---|
| 2026.01.22 | ₩64,500 | ₩67,700 | ₩64,000 | ₩66,400 | +2.95% | 42.1만 |
|---|
| 2026.01.21 | ₩63,900 | ₩65,200 | ₩63,100 | ₩64,500 | +0.94% | 19.5만 |
|---|
| 2026.01.20 | ₩64,200 | ₩65,200 | ₩63,700 | ₩64,900 | +1.09% | 19.2만 |
|---|
| 2026.01.19 | ₩64,500 | ₩65,100 | ₩63,900 | ₩64,100 | -0.62% | 16.1만 |
|---|
| 2026.01.16 | ₩64,200 | ₩64,800 | ₩63,400 | ₩63,900 | -0.47% | 11.7만 |
|---|
| 2026.01.15 | ₩64,900 | ₩65,000 | ₩63,300 | ₩64,300 | -0.92% | 13.9만 |
|---|
| 2026.01.14 | ₩63,300 | ₩65,000 | ₩63,300 | ₩64,200 | +1.42% | 21.4만 |
|---|
| 2026.01.13 | ₩64,400 | ₩64,400 | ₩62,700 | ₩63,200 | -1.86% | 13.4만 |
|---|
| 2026.01.12 | ₩63,500 | ₩64,200 | ₩62,200 | ₩63,900 | +0.63% | 15만 |
|---|
| 2026.01.09 | ₩63,500 | ₩63,800 | ₩61,700 | ₩63,300 | -0.31% | 17만 |
|---|
| 2026.01.08 | ₩64,200 | ₩64,200 | ₩62,300 | ₩63,000 | -1.87% | 23.2만 |
|---|
| 2026.01.07 | ₩64,700 | ₩64,800 | ₩62,400 | ₩63,600 | -1.70% | 20.5만 |
|---|
| 2026.01.06 | ₩65,500 | ₩66,000 | ₩63,900 | ₩64,400 | -1.68% | 15.1만 |
|---|
| 2026.01.05 | ₩66,400 | ₩66,500 | ₩64,600 | ₩65,000 | -2.11% | 19.7만 |
|---|
| 2026.01.02 | ₩63,100 | ₩65,600 | ₩63,000 | ₩65,400 | +3.65% | 27.2만 |
|---|
| 2025.12.30 | ₩61,700 | ₩63,000 | ₩61,700 | ₩62,100 | +0.65% | 8.9만 |
|---|
| 2025.12.29 | ₩60,600 | ₩62,200 | ₩60,600 | ₩62,100 | +2.48% | 8.5만 |
|---|
| 2025.12.26 | ₩62,100 | ₩62,300 | ₩61,000 | ₩61,100 | -1.61% | 10.2만 |
|---|
| 2025.12.24 | ₩62,500 | ₩62,500 | ₩61,900 | ₩62,000 | -0.80% | 6.5만 |
|---|
| 2025.12.23 | ₩63,200 | ₩63,400 | ₩62,100 | ₩62,100 | -1.74% | 11.3만 |
|---|
| 2025.12.22 | ₩63,200 | ₩63,300 | ₩62,800 | ₩63,000 | -0.32% | 7.6만 |
|---|
| 2025.12.19 | ₩63,100 | ₩63,100 | ₩62,200 | ₩62,800 | -0.48% | 10.2만 |
|---|
| 2025.12.18 | ₩63,300 | ₩63,400 | ₩62,100 | ₩62,500 | -1.26% | 11.3만 |
|---|
| 2025.12.17 | ₩65,600 | ₩66,500 | ₩64,000 | ₩64,100 | -2.29% | 12.7만 |
|---|
| 2025.12.16 | ₩63,100 | ₩65,700 | ₩62,800 | ₩65,100 | +3.17% | 28.4만 |
|---|
| 2025.12.15 | ₩63,800 | ₩63,900 | ₩62,800 | ₩63,200 | -0.94% | 9.9만 |
|---|
| 2025.12.12 | ₩64,100 | ₩64,400 | ₩63,600 | ₩64,200 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩64,700 | ₩64,900 | ₩63,600 | ₩63,800 | -1.39% | 17만 |
|---|
| 2025.12.10 | ₩65,600 | ₩65,700 | ₩64,200 | ₩64,400 | -1.83% | 11만 |
|---|
| 2025.12.09 | ₩66,100 | ₩66,100 | ₩65,000 | ₩65,400 | -1.06% | 7.4만 |
|---|
| 2025.12.08 | ₩65,700 | ₩66,100 | ₩65,300 | ₩65,700 | 0.00% | 10.4만 |
|---|
| 2025.12.05 | ₩64,800 | ₩65,600 | ₩64,700 | ₩65,500 | +1.08% | 6.3만 |
|---|
| 2025.12.04 | ₩65,800 | ₩66,100 | ₩64,500 | ₩65,300 | -0.76% | 10.2만 |
|---|
| 2025.12.03 | ₩65,700 | ₩65,900 | ₩65,200 | ₩65,900 | +0.30% | 7.4만 |
|---|
| 2025.12.02 | ₩65,700 | ₩65,900 | ₩65,000 | ₩65,700 | 0.00% | 10.6만 |
|---|
| 2025.12.01 | ₩67,200 | ₩67,300 | ₩65,200 | ₩65,400 | -2.68% | 10만 |
|---|
| 2025.11.28 | ₩66,200 | ₩66,700 | ₩65,600 | ₩66,700 | +0.76% | 7.3만 |
|---|
| 2025.11.27 | ₩66,000 | ₩66,500 | ₩65,000 | ₩65,800 | -0.30% | 13.3만 |
|---|
| 2025.11.26 | ₩66,000 | ₩66,500 | ₩65,400 | ₩65,800 | -0.30% | 11.2만 |
|---|
| 2025.11.25 | ₩67,200 | ₩67,400 | ₩64,900 | ₩65,300 | -2.83% | 15.1만 |
|---|
| 2025.11.24 | ₩67,600 | ₩67,700 | ₩65,800 | ₩66,700 | -1.33% | 16.1만 |
|---|
| 2025.11.21 | ₩66,700 | ₩67,400 | ₩65,600 | ₩67,200 | +0.75% | 18.6만 |
|---|
| 2025.11.20 | ₩65,200 | ₩67,700 | ₩65,000 | ₩66,200 | +1.53% | 29.3만 |
|---|
| 2025.11.19 | ₩64,000 | ₩65,500 | ₩63,200 | ₩64,800 | +1.25% | 16.3만 |
|---|
| 2025.11.18 | ₩64,900 | ₩65,300 | ₩63,200 | ₩63,700 | -1.85% | 17.9만 |
|---|
| 2025.11.17 | ₩64,400 | ₩65,400 | ₩64,100 | ₩65,400 | +1.55% | 15.1만 |
|---|
| 2025.11.14 | ₩64,200 | ₩66,000 | ₩63,700 | ₩64,200 | 0.00% | 18.6만 |
|---|
| 2025.11.13 | ₩64,200 | ₩65,900 | ₩63,600 | ₩65,400 | +1.87% | 21.4만 |
|---|
| 2025.11.12 | ₩63,700 | ₩65,300 | ₩63,400 | ₩64,800 | +1.73% | 24.5만 |
|---|
| 2025.11.11 | ₩66,500 | ₩66,500 | ₩62,900 | ₩63,600 | -4.36% | 69.9만 |
|---|
| 2025.11.10 | ₩70,600 | ₩70,700 | ₩64,900 | ₩66,000 | -6.52% | 64.6만 |
|---|
| 2025.11.07 | ₩70,900 | ₩77,000 | ₩70,800 | ₩72,100 | +1.69% | 39.1만 |
|---|
| 2025.11.06 | ₩75,200 | ₩75,300 | ₩72,300 | ₩72,800 | -3.19% | 20.1만 |
|---|
| 2025.11.05 | ₩75,300 | ₩75,400 | ₩72,200 | ₩74,500 | -1.06% | 18.1만 |
|---|
| 2025.11.04 | ₩75,500 | ₩75,800 | ₩74,700 | ₩75,300 | -0.26% | 15.8만 |
|---|
| 2025.11.03 | ₩77,700 | ₩78,500 | ₩75,500 | ₩75,900 | -2.32% | 15.8만 |
|---|
| 2025.10.31 | ₩76,800 | ₩77,000 | ₩75,700 | ₩77,000 | +0.26% | 14.1만 |
|---|
| 2025.10.30 | ₩76,700 | ₩77,800 | ₩75,900 | ₩76,400 | -0.39% | 22.1만 |
|---|
| 2025.10.29 | ₩78,200 | ₩78,200 | ₩75,600 | ₩76,100 | -2.69% | 22.3만 |
|---|
| 2025.10.28 | ₩75,400 | ₩78,700 | ₩75,300 | ₩77,700 | +3.05% | 32.4만 |
|---|
| 2025.10.27 | ₩75,100 | ₩75,800 | ₩74,600 | ₩74,800 | -0.40% | 14.9만 |
|---|
| 2025.10.24 | ₩76,700 | ₩76,700 | ₩75,000 | ₩75,200 | -1.96% | 13.8만 |
|---|
| 2025.10.23 | ₩77,300 | ₩78,500 | ₩76,100 | ₩76,300 | -1.29% | 14.4만 |
|---|
| 2025.10.22 | ₩76,800 | ₩77,700 | ₩76,500 | ₩77,000 | +0.26% | 11.7만 |
|---|
| 2025.10.21 | ₩77,700 | ₩77,800 | ₩76,100 | ₩77,000 | -0.90% | 16.3만 |
|---|
| 2025.10.20 | ₩75,400 | ₩76,500 | ₩74,500 | ₩76,200 | +1.06% | 14.6만 |
|---|
| 2025.10.17 | ₩75,100 | ₩75,200 | ₩74,100 | ₩74,300 | -1.07% | 10.5만 |
|---|
| 2025.10.16 | ₩75,600 | ₩76,600 | ₩74,800 | ₩75,100 | -0.66% | 12.9만 |
|---|
| 2025.10.15 | ₩74,100 | ₩75,900 | ₩74,100 | ₩75,700 | +2.16% | 8.8만 |
|---|
| 2025.10.14 | ₩76,300 | ₩76,300 | ₩73,700 | ₩74,100 | -2.88% | 18.2만 |
|---|
| 2025.10.13 | ₩74,500 | ₩76,800 | ₩74,100 | ₩76,000 | +2.01% | 17.1만 |
|---|
| 2025.10.10 | ₩76,500 | ₩76,500 | ₩74,300 | ₩75,500 | -1.31% | 26.4만 |
|---|