시장 데이터를 불러오는 중
전체 종목
코스맥스 과거 주가
Cosmax · 192820.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cosmax · 192820.KS · KOSPI
주요 제품·사업: 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩311,000 | ₩317,500 | ₩299,500 | ₩306,500 | -1.45% | 15.1만 |
| 2026.10.07 | ₩311,000 | ₩320,000 | ₩296,000 | ₩308,500 | -0.80% | 20.3만 |
| 2026.10.06 | ₩271,500 | ₩298,500 | ₩264,500 | ₩298,000 | +9.76% | 19.3만 |
| 2026.10.02 | ₩280,500 | ₩285,000 | ₩257,000 | ₩270,000 | -3.74% | 12.8만 |
| 2026.10.01 | ₩268,000 | ₩279,500 | ₩262,500 | ₩279,000 | +4.10% | 7.8만 |
| 2026.09.30 | ₩279,500 | ₩292,500 | ₩265,500 | ₩267,000 | -4.47% | 8.9만 |
| 2026.09.29 | ₩270,000 | ₩279,000 | ₩268,000 | ₩277,500 | +2.78% | 6만 |
| 2026.09.28 | ₩270,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,000 |
| ₩271,000 |
| +0.18% |
| 4.7만 |
| 2026.09.23 | ₩265,500 | ₩275,000 | ₩260,000 | ₩272,000 | +2.45% | 6.7만 |
|---|
| 2026.09.22 | ₩274,000 | ₩277,000 | ₩265,500 | ₩270,000 | -1.46% | 6.4만 |
|---|
| 2026.09.21 | ₩270,000 | ₩278,000 | ₩264,500 | ₩275,000 | +1.85% | 5.4만 |
|---|
| 2026.09.18 | ₩272,000 | ₩281,500 | ₩267,500 | ₩273,000 | +0.37% | 8.6만 |
|---|
| 2026.09.17 | ₩281,000 | ₩291,500 | ₩269,500 | ₩272,000 | -3.20% | 9.9만 |
|---|
| 2026.09.16 | ₩274,000 | ₩285,500 | ₩270,000 | ₩280,500 | +2.37% | 8.1만 |
|---|
| 2026.09.15 | ₩273,000 | ₩284,500 | ₩272,000 | ₩273,000 | 0.00% | 6만 |
|---|
| 2026.09.14 | ₩278,000 | ₩282,000 | ₩269,500 | ₩276,000 | -0.72% | 13.1만 |
|---|
| 2026.09.11 | ₩261,500 | ₩276,000 | ₩260,000 | ₩270,500 | +3.44% | 16.7만 |
|---|
| 2026.09.10 | ₩269,000 | ₩274,000 | ₩259,000 | ₩265,000 | -1.49% | 12.3만 |
|---|
| 2026.09.09 | ₩263,000 | ₩269,500 | ₩261,000 | ₩266,500 | +1.33% | 11.3만 |
|---|
| 2026.09.08 | ₩275,000 | ₩275,500 | ₩256,000 | ₩265,000 | -3.64% | 20.2만 |
|---|
| 2026.09.07 | ₩276,000 | ₩277,500 | ₩268,000 | ₩274,000 | -0.72% | 8.5만 |
|---|
| 2026.09.04 | ₩281,500 | ₩283,000 | ₩266,000 | ₩275,500 | -2.13% | 12.6만 |
|---|
| 2026.09.03 | ₩279,500 | ₩293,000 | ₩276,000 | ₩282,000 | +0.89% | 12.6만 |
|---|
| 2026.09.02 | ₩278,500 | ₩292,000 | ₩271,000 | ₩285,500 | +2.51% | 14.4만 |
|---|
| 2026.09.01 | ₩301,500 | ₩306,500 | ₩285,500 | ₩287,000 | -4.81% | 12.8만 |
|---|
| 2026.08.31 | ₩297,000 | ₩304,500 | ₩291,500 | ₩300,000 | +1.01% | 20.9만 |
|---|
| 2026.08.28 | ₩282,500 | ₩306,000 | ₩282,500 | ₩303,000 | +7.26% | 34.1만 |
|---|
| 2026.08.27 | ₩285,000 | ₩287,500 | ₩271,000 | ₩283,000 | -0.70% | 12.8만 |
|---|
| 2026.08.26 | ₩283,000 | ₩297,000 | ₩278,000 | ₩288,000 | +1.77% | 17.2만 |
|---|
| 2026.08.25 | ₩286,000 | ₩289,000 | ₩280,000 | ₩289,000 | +1.05% | 13.3만 |
|---|
| 2026.08.24 | ₩271,500 | ₩288,000 | ₩265,500 | ₩286,000 | +5.34% | 21.4만 |
|---|
| 2026.08.21 | ₩260,500 | ₩274,000 | ₩257,000 | ₩271,000 | +4.03% | 19.8만 |
|---|
| 2026.08.20 | ₩242,500 | ₩263,000 | ₩241,500 | ₩260,500 | +7.42% | 16.4만 |
|---|
| 2026.08.19 | ₩236,000 | ₩250,000 | ₩233,000 | ₩246,000 | +4.24% | 12.8만 |
|---|
| 2026.08.18 | ₩240,500 | ₩243,000 | ₩230,500 | ₩239,000 | -0.62% | 17.2만 |
|---|
| 2026.08.14 | ₩241,000 | ₩251,000 | ₩239,000 | ₩247,500 | +2.70% | 14.9만 |
|---|
| 2026.08.13 | ₩243,000 | ₩262,000 | ₩242,000 | ₩249,000 | +2.47% | 26.6만 |
|---|
| 2026.08.12 | ₩232,000 | ₩260,000 | ₩212,500 | ₩249,500 | +7.54% | 60.5만 |
|---|
| 2026.08.11 | ₩206,500 | ₩217,000 | ₩199,500 | ₩210,000 | +1.69% | 13.4만 |
|---|
| 2026.08.10 | ₩203,500 | ₩205,500 | ₩197,400 | ₩203,500 | 0.00% | 6.6만 |
|---|
| 2026.08.07 | ₩198,200 | ₩208,000 | ₩198,000 | ₩205,500 | +3.68% | 6.7만 |
|---|
| 2026.08.06 | ₩194,900 | ₩205,000 | ₩194,000 | ₩202,000 | +3.64% | 10만 |
|---|
| 2026.08.05 | ₩193,000 | ₩203,500 | ₩193,000 | ₩195,000 | +1.04% | 10.7만 |
|---|
| 2026.08.04 | ₩183,700 | ₩198,500 | ₩183,600 | ₩195,200 | +6.26% | 11만 |
|---|
| 2026.08.03 | ₩183,800 | ₩191,500 | ₩183,100 | ₩185,500 | +0.92% | 5.7만 |
|---|
| 2026.07.31 | ₩182,100 | ₩186,400 | ₩171,200 | ₩184,700 | +1.43% | 15.6만 |
|---|
| 2026.07.30 | ₩184,700 | ₩195,400 | ₩180,500 | ₩185,900 | +0.65% | 10.6만 |
|---|
| 2026.07.29 | ₩185,000 | ₩195,600 | ₩183,000 | ₩184,700 | -0.16% | 13.7만 |
|---|
| 2026.07.28 | ₩189,800 | ₩197,500 | ₩181,200 | ₩184,600 | -2.74% | 8.1만 |
|---|
| 2026.07.27 | ₩180,700 | ₩194,600 | ₩178,500 | ₩192,500 | +6.53% | 14만 |
|---|
| 2026.07.24 | ₩173,000 | ₩180,800 | ₩173,000 | ₩178,400 | +3.12% | 5.6만 |
|---|
| 2026.07.23 | ₩167,600 | ₩178,100 | ₩167,600 | ₩177,000 | +5.61% | 5.9만 |
|---|
| 2026.07.22 | ₩172,300 | ₩174,600 | ₩168,500 | ₩169,200 | -1.80% | 4.8만 |
|---|
| 2026.07.21 | ₩170,500 | ₩176,600 | ₩170,500 | ₩172,200 | +1.00% | 4.6만 |
|---|
| 2026.07.20 | ₩180,600 | ₩181,000 | ₩173,000 | ₩173,600 | -3.88% | 4.4만 |
|---|
| 2026.07.16 | ₩183,500 | ₩188,000 | ₩177,000 | ₩181,100 | -1.31% | 5.6만 |
|---|
| 2026.07.15 | ₩175,100 | ₩181,500 | ₩172,500 | ₩179,800 | +2.68% | 8.9만 |
|---|
| 2026.07.14 | ₩183,500 | ₩183,700 | ₩173,000 | ₩174,800 | -4.74% | 8만 |
|---|
| 2026.07.13 | ₩174,700 | ₩189,500 | ₩174,700 | ₩184,300 | +5.50% | 11.5만 |
|---|
| 2026.07.10 | ₩175,200 | ₩182,200 | ₩168,400 | ₩172,700 | -1.43% | 15만 |
|---|
| 2026.07.09 | ₩176,000 | ₩179,600 | ₩171,500 | ₩173,500 | -1.42% | 9.5만 |
|---|
| 2026.07.08 | ₩185,100 | ₩186,900 | ₩174,200 | ₩179,600 | -2.97% | 11.1만 |
|---|
| 2026.07.07 | ₩177,000 | ₩188,800 | ₩175,000 | ₩183,000 | +3.39% | 12.4만 |
|---|
| 2026.07.06 | ₩170,000 | ₩183,400 | ₩169,100 | ₩178,000 | +4.71% | 11.5만 |
|---|
| 2026.07.03 | ₩171,000 | ₩174,500 | ₩165,000 | ₩168,300 | -1.58% | 7.3만 |
|---|
| 2026.07.02 | ₩166,500 | ₩178,900 | ₩164,300 | ₩167,300 | +0.48% | 12.3만 |
|---|
| 2026.07.01 | ₩158,200 | ₩168,000 | ₩152,200 | ₩165,300 | +4.49% | 7.7만 |
|---|
| 2026.06.30 | ₩157,600 | ₩163,500 | ₩154,300 | ₩154,900 | -1.71% | 7.1만 |
|---|
| 2026.06.29 | ₩146,300 | ₩159,600 | ₩144,600 | ₩159,100 | +8.75% | 7.4만 |
|---|
| 2026.06.26 | ₩147,000 | ₩149,100 | ₩141,000 | ₩144,900 | -1.43% | 7.9만 |
|---|
| 2026.06.25 | ₩151,800 | ₩154,100 | ₩147,200 | ₩148,100 | -2.44% | 6만 |
|---|
| 2026.06.24 | ₩152,000 | ₩155,100 | ₩148,000 | ₩151,700 | -0.20% | 5.4만 |
|---|
| 2026.06.23 | ₩155,600 | ₩161,900 | ₩151,200 | ₩152,500 | -1.99% | 11.2만 |
|---|
| 2026.06.22 | ₩160,200 | ₩162,900 | ₩153,400 | ₩156,000 | -2.62% | 5.1만 |
|---|
| 2026.06.19 | ₩165,600 | ₩169,400 | ₩155,900 | ₩159,200 | -3.86% | 14.5만 |
|---|
| 2026.06.18 | ₩168,000 | ₩168,300 | ₩164,000 | ₩165,600 | -1.43% | 5.7만 |
|---|
| 2026.06.17 | ₩169,800 | ₩174,000 | ₩166,000 | ₩168,900 | -0.53% | 5.8만 |
|---|
| 2026.06.16 | ₩169,100 | ₩175,200 | ₩167,000 | ₩167,000 | -1.24% | 6.1만 |
|---|
| 2026.06.15 | ₩173,300 | ₩173,600 | ₩168,200 | ₩168,700 | -2.65% | 7.6만 |
|---|
| 2026.06.12 | ₩170,300 | ₩171,900 | ₩164,700 | ₩168,600 | -1.00% | 7.1만 |
|---|
| 2026.06.11 | ₩160,600 | ₩167,200 | ₩159,400 | ₩165,900 | +3.30% | 7.3만 |
|---|
| 2026.06.10 | ₩168,800 | ₩170,800 | ₩160,000 | ₩164,100 | -2.78% | 1 |
|---|
| 2026.06.09 | ₩158,500 | ₩169,500 | ₩156,900 | ₩165,800 | +4.61% | 6.2만 |
|---|
| 2026.06.08 | ₩160,300 | ₩162,100 | ₩156,100 | ₩158,500 | -1.12% | 5만 |
|---|
| 2026.06.05 | ₩171,500 | ₩173,200 | ₩164,600 | ₩165,900 | -3.27% | 5.9만 |
|---|
| 2026.06.04 | ₩170,100 | ₩172,900 | ₩167,000 | ₩170,300 | +0.12% | 8.6만 |
|---|
| 2026.06.02 | ₩172,700 | ₩172,700 | ₩167,000 | ₩170,000 | -1.56% | 7.2만 |
|---|
| 2026.06.01 | ₩173,800 | ₩178,500 | ₩170,500 | ₩172,000 | -1.04% | 13.1만 |
|---|
| 2026.05.29 | ₩175,500 | ₩177,000 | ₩169,100 | ₩173,700 | -1.03% | 7.6만 |
|---|
| 2026.05.28 | ₩179,000 | ₩179,000 | ₩168,600 | ₩175,100 | -2.18% | 4.8만 |
|---|
| 2026.05.27 | ₩180,600 | ₩181,700 | ₩173,800 | ₩176,200 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩185,700 | ₩188,500 | ₩180,600 | ₩181,400 | -2.32% | 4.3만 |
|---|
| 2026.05.22 | ₩180,000 | ₩187,500 | ₩179,400 | ₩183,000 | +1.67% | 5.6만 |
|---|
| 2026.05.21 | ₩175,000 | ₩177,800 | ₩171,500 | ₩176,500 | +0.86% | 7.2만 |
|---|
| 2026.05.20 | ₩178,300 | ₩178,400 | ₩169,700 | ₩173,000 | -2.97% | 5.7만 |
|---|
| 2026.05.19 | ₩181,900 | ₩183,300 | ₩173,900 | ₩177,000 | -2.69% | 6.8만 |
|---|
| 2026.05.18 | ₩183,700 | ₩183,900 | ₩176,800 | ₩180,400 | -1.80% | 6.6만 |
|---|
| 2026.05.15 | ₩192,000 | ₩192,200 | ₩184,000 | ₩185,700 | -3.28% | 9.6만 |
|---|
| 2026.05.14 | ₩188,900 | ₩193,900 | ₩184,200 | ₩193,900 | +2.65% | 14.6만 |
|---|
| 2026.05.13 | ₩206,500 | ₩207,000 | ₩186,800 | ₩187,100 | -9.39% | 30.9만 |
|---|
| 2026.05.12 | ₩217,000 | ₩226,000 | ₩213,000 | ₩219,500 | +1.15% | 16.4만 |
|---|
| 2026.05.11 | ₩214,500 | ₩223,500 | ₩210,000 | ₩213,000 | -0.70% | 11.9만 |
|---|
| 2026.05.08 | ₩214,000 | ₩220,000 | ₩203,500 | ₩210,000 | -1.87% | 10만 |
|---|
| 2026.05.07 | ₩211,500 | ₩213,000 | ₩205,000 | ₩208,000 | -1.65% | 5.6만 |
|---|
| 2026.05.06 | ₩209,000 | ₩213,000 | ₩205,000 | ₩209,000 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩216,500 | ₩221,500 | ₩208,000 | ₩209,000 | -3.46% | 7.5만 |
|---|
| 2026.04.30 | ₩221,000 | ₩221,000 | ₩210,000 | ₩210,500 | -4.75% | 8.6만 |
|---|
| 2026.04.29 | ₩228,000 | ₩230,000 | ₩220,000 | ₩222,000 | -2.63% | 5.6만 |
|---|
| 2026.04.28 | ₩223,500 | ₩227,500 | ₩220,500 | ₩221,000 | -1.12% | 5만 |
|---|
| 2026.04.27 | ₩234,000 | ₩234,500 | ₩225,000 | ₩225,500 | -3.63% | 6만 |
|---|
| 2026.04.24 | ₩225,000 | ₩231,000 | ₩222,000 | ₩227,000 | +0.89% | 11.6만 |
|---|
| 2026.04.23 | ₩224,000 | ₩224,000 | ₩215,500 | ₩218,500 | -2.46% | 8.4만 |
|---|
| 2026.04.22 | ₩212,000 | ₩219,500 | ₩212,000 | ₩217,500 | +2.59% | 7만 |
|---|
| 2026.04.21 | ₩212,000 | ₩215,500 | ₩209,500 | ₩214,000 | +0.94% | 7.8만 |
|---|
| 2026.04.20 | ₩214,000 | ₩215,500 | ₩207,500 | ₩210,500 | -1.64% | 4.5만 |
|---|
| 2026.04.17 | ₩208,500 | ₩216,000 | ₩205,500 | ₩213,500 | +2.40% | 11.7만 |
|---|
| 2026.04.16 | ₩199,900 | ₩206,000 | ₩196,000 | ₩203,500 | +1.80% | 9만 |
|---|
| 2026.04.15 | ₩197,000 | ₩201,500 | ₩194,500 | ₩198,000 | +0.51% | 8.7만 |
|---|
| 2026.04.14 | ₩201,500 | ₩201,500 | ₩192,700 | ₩196,900 | -2.28% | 7만 |
|---|
| 2026.04.13 | ₩181,900 | ₩202,000 | ₩181,100 | ₩199,100 | +9.46% | 14.7만 |
|---|
| 2026.04.10 | ₩188,000 | ₩190,000 | ₩184,100 | ₩186,700 | -0.69% | 9.5만 |
|---|
| 2026.04.09 | ₩186,200 | ₩190,500 | ₩183,600 | ₩185,800 | -0.21% | 11.8만 |
|---|
| 2026.04.08 | ₩188,300 | ₩190,600 | ₩178,500 | ₩185,400 | -1.54% | 10만 |
|---|
| 2026.04.07 | ₩188,000 | ₩193,000 | ₩179,500 | ₩180,100 | -4.20% | 6.1만 |
|---|
| 2026.04.06 | ₩191,400 | ₩195,300 | ₩183,200 | ₩186,500 | -2.56% | 7.7만 |
|---|
| 2026.04.03 | ₩199,400 | ₩199,400 | ₩188,900 | ₩189,300 | -5.07% | 6.9만 |
|---|
| 2026.04.02 | ₩200,000 | ₩208,000 | ₩192,500 | ₩194,500 | -2.75% | 9.8만 |
|---|
| 2026.04.01 | ₩202,000 | ₩206,500 | ₩198,100 | ₩199,800 | -1.09% | 9.5만 |
|---|
| 2026.03.31 | ₩188,100 | ₩206,000 | ₩187,500 | ₩196,500 | +4.47% | 15.3만 |
|---|
| 2026.03.30 | ₩199,100 | ₩201,000 | ₩191,000 | ₩192,100 | -3.52% | 8.4만 |
|---|
| 2026.03.27 | ₩188,700 | ₩208,000 | ₩185,100 | ₩205,000 | +8.64% | 14.6만 |
|---|
| 2026.03.26 | ₩198,500 | ₩198,500 | ₩186,900 | ₩188,800 | -4.89% | 5만 |
|---|
| 2026.03.25 | ₩197,300 | ₩202,000 | ₩194,400 | ₩196,300 | -0.51% | 7.3만 |
|---|
| 2026.03.24 | ₩204,000 | ₩204,000 | ₩190,800 | ₩193,500 | -5.15% | 8.5만 |
|---|
| 2026.03.23 | ₩192,200 | ₩205,000 | ₩189,300 | ₩198,000 | +3.02% | 18.8만 |
|---|
| 2026.03.20 | ₩179,000 | ₩205,000 | ₩178,500 | ₩196,100 | +9.55% | 30.5만 |
|---|
| 2026.03.19 | ₩172,000 | ₩180,800 | ₩171,900 | ₩179,200 | +4.19% | 4.2만 |
|---|
| 2026.03.18 | ₩176,900 | ₩178,600 | ₩175,000 | ₩175,900 | -0.57% | 4.6만 |
|---|
| 2026.03.17 | ₩173,500 | ₩177,500 | ₩172,400 | ₩175,700 | +1.27% | 3.3만 |
|---|
| 2026.03.16 | ₩175,000 | ₩175,000 | ₩170,700 | ₩170,700 | -2.46% | 4.6만 |
|---|
| 2026.03.13 | ₩169,500 | ₩179,100 | ₩169,400 | ₩177,200 | +4.54% | 6.7만 |
|---|
| 2026.03.12 | ₩169,100 | ₩175,000 | ₩168,100 | ₩174,300 | +3.08% | 6.8만 |
|---|
| 2026.03.11 | ₩174,000 | ₩175,700 | ₩169,000 | ₩170,500 | -2.01% | 4.8만 |
|---|
| 2026.03.10 | ₩169,900 | ₩173,900 | ₩168,300 | ₩172,000 | +1.24% | 4.4만 |
|---|
| 2026.03.09 | ₩162,000 | ₩165,000 | ₩159,400 | ₩164,000 | +1.23% | 5.1만 |
|---|
| 2026.03.06 | ₩164,700 | ₩170,900 | ₩161,600 | ₩168,900 | +2.55% | 5.9만 |
|---|
| 2026.03.05 | ₩168,900 | ₩170,900 | ₩165,600 | ₩167,100 | -1.07% | 10.5만 |
|---|
| 2026.03.04 | ₩168,200 | ₩171,700 | ₩155,500 | ₩160,700 | -4.46% | 12.8만 |
|---|
| 2026.03.03 | ₩186,700 | ₩186,800 | ₩177,000 | ₩177,100 | -5.14% | 9.5만 |
|---|
| 2026.02.27 | ₩189,900 | ₩190,900 | ₩185,200 | ₩190,000 | +0.05% | 10만 |
|---|
| 2026.02.26 | ₩193,100 | ₩194,500 | ₩188,500 | ₩189,000 | -2.12% | 16.2만 |
|---|
| 2026.02.25 | ₩196,400 | ₩197,100 | ₩190,700 | ₩192,900 | -1.78% | 9.8만 |
|---|
| 2026.02.24 | ₩194,000 | ₩202,500 | ₩189,000 | ₩196,200 | +1.13% | 18.3만 |
|---|
| 2026.02.23 | ₩195,800 | ₩196,700 | ₩189,100 | ₩189,900 | -3.01% | 10.9만 |
|---|
| 2026.02.20 | ₩199,000 | ₩200,500 | ₩193,400 | ₩194,800 | -2.11% | 10.3만 |
|---|
| 2026.02.19 | ₩200,000 | ₩204,000 | ₩196,200 | ₩200,000 | 0.00% | 8.5만 |
|---|
| 2026.02.13 | ₩203,500 | ₩206,000 | ₩200,000 | ₩203,000 | -0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩203,500 | ₩209,000 | ₩199,900 | ₩209,000 | +2.70% | 7.8만 |
|---|
| 2026.02.11 | ₩206,500 | ₩207,500 | ₩202,500 | ₩203,000 | -1.69% | 3.5만 |
|---|
| 2026.02.10 | ₩207,000 | ₩209,500 | ₩204,500 | ₩207,500 | +0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩198,300 | ₩209,000 | ₩198,300 | ₩207,500 | +4.64% | 10.5만 |
|---|
| 2026.02.06 | ₩196,400 | ₩205,500 | ₩186,000 | ₩198,200 | +0.92% | 10.8만 |
|---|
| 2026.02.05 | ₩192,000 | ₩201,500 | ₩191,500 | ₩196,800 | +2.50% | 12.2만 |
|---|
| 2026.02.04 | ₩192,500 | ₩198,500 | ₩190,300 | ₩191,900 | -0.31% | 5.7만 |
|---|
| 2026.02.03 | ₩194,000 | ₩194,900 | ₩187,500 | ₩194,900 | +0.46% | 7.2만 |
|---|
| 2026.02.02 | ₩202,000 | ₩202,500 | ₩187,100 | ₩189,400 | -6.24% | 8.8만 |
|---|
| 2026.01.30 | ₩197,600 | ₩206,500 | ₩196,500 | ₩202,500 | +2.48% | 15만 |
|---|
| 2026.01.29 | ₩193,900 | ₩199,900 | ₩192,900 | ₩198,700 | +2.48% | 10.8만 |
|---|
| 2026.01.28 | ₩192,100 | ₩195,200 | ₩190,900 | ₩195,000 | +1.51% | 9.1만 |
|---|
| 2026.01.27 | ₩190,000 | ₩191,000 | ₩187,000 | ₩189,400 | -0.32% | 6.2만 |
|---|
| 2026.01.26 | ₩194,500 | ₩195,900 | ₩189,400 | ₩189,900 | -2.37% | 7.1만 |
|---|
| 2026.01.23 | ₩195,700 | ₩196,500 | ₩189,700 | ₩193,800 | -0.97% | 8만 |
|---|
| 2026.01.22 | ₩184,300 | ₩198,800 | ₩183,100 | ₩193,000 | +4.72% | 18.5만 |
|---|
| 2026.01.21 | ₩180,200 | ₩184,300 | ₩175,400 | ₩184,200 | +2.22% | 9.4만 |
|---|
| 2026.01.20 | ₩182,000 | ₩186,000 | ₩181,500 | ₩184,300 | +1.26% | 5.5만 |
|---|
| 2026.01.19 | ₩185,700 | ₩187,300 | ₩181,300 | ₩184,100 | -0.86% | 10.3만 |
|---|
| 2026.01.16 | ₩181,900 | ₩188,500 | ₩179,500 | ₩187,300 | +2.97% | 13.8만 |
|---|
| 2026.01.15 | ₩179,900 | ₩183,000 | ₩178,200 | ₩181,600 | +0.94% | 8.8만 |
|---|
| 2026.01.14 | ₩174,300 | ₩183,700 | ₩173,400 | ₩179,900 | +3.21% | 13.9만 |
|---|
| 2026.01.13 | ₩173,900 | ₩174,000 | ₩170,800 | ₩172,800 | -0.63% | 5.1만 |
|---|
| 2026.01.12 | ₩174,600 | ₩174,700 | ₩168,000 | ₩173,100 | -0.86% | 6.3만 |
|---|
| 2026.01.09 | ₩172,200 | ₩176,500 | ₩169,700 | ₩174,600 | +1.39% | 10.4만 |
|---|
| 2026.01.08 | ₩172,400 | ₩173,200 | ₩170,200 | ₩173,200 | +0.46% | 7.9만 |
|---|
| 2026.01.07 | ₩175,800 | ₩177,400 | ₩169,800 | ₩174,500 | -0.74% | 10.3만 |
|---|
| 2026.01.06 | ₩175,000 | ₩178,000 | ₩173,400 | ₩175,800 | +0.46% | 6.5만 |
|---|
| 2026.01.05 | ₩181,000 | ₩181,000 | ₩170,600 | ₩173,000 | -4.42% | 14만 |
|---|
| 2026.01.02 | ₩166,600 | ₩178,000 | ₩166,400 | ₩178,000 | +6.84% | 15.5만 |
|---|
| 2025.12.30 | ₩167,000 | ₩168,600 | ₩162,100 | ₩163,000 | -2.40% | 6.3만 |
|---|
| 2025.12.29 | ₩162,000 | ₩165,700 | ₩161,000 | ₩165,700 | +2.28% | 3.9만 |
|---|
| 2025.12.26 | ₩167,500 | ₩170,300 | ₩162,300 | ₩162,300 | -3.10% | 5.1만 |
|---|
| 2025.12.24 | ₩168,200 | ₩169,200 | ₩166,600 | ₩167,200 | -0.59% | 2.4만 |
|---|
| 2025.12.23 | ₩169,500 | ₩169,800 | ₩167,700 | ₩168,100 | -0.83% | 2.2만 |
|---|
| 2025.12.22 | ₩170,000 | ₩170,800 | ₩168,600 | ₩169,300 | -0.41% | 3.3만 |
|---|
| 2025.12.19 | ₩169,900 | ₩170,500 | ₩167,500 | ₩168,700 | -0.71% | 5만 |
|---|
| 2025.12.18 | ₩167,600 | ₩169,500 | ₩165,200 | ₩168,300 | +0.42% | 4.7만 |
|---|
| 2025.12.17 | ₩172,000 | ₩175,500 | ₩169,000 | ₩170,500 | -0.87% | 9만 |
|---|
| 2025.12.16 | ₩161,400 | ₩171,500 | ₩160,900 | ₩169,900 | +5.27% | 14.2만 |
|---|
| 2025.12.15 | ₩162,300 | ₩163,200 | ₩159,700 | ₩161,600 | -0.43% | 4.1만 |
|---|
| 2025.12.12 | ₩162,900 | ₩163,900 | ₩162,100 | ₩163,600 | +0.43% | 3.8만 |
|---|
| 2025.12.11 | ₩163,900 | ₩165,400 | ₩161,000 | ₩162,600 | -0.79% | 8만 |
|---|
| 2025.12.10 | ₩165,400 | ₩165,600 | ₩161,700 | ₩162,300 | -1.87% | 7.7만 |
|---|
| 2025.12.09 | ₩166,700 | ₩170,000 | ₩163,300 | ₩164,200 | -1.50% | 4.5만 |
|---|
| 2025.12.08 | ₩166,300 | ₩166,300 | ₩162,600 | ₩163,300 | -1.80% | 3.4만 |
|---|
| 2025.12.05 | ₩162,400 | ₩165,700 | ₩162,400 | ₩165,200 | +1.72% | 5.4만 |
|---|
| 2025.12.04 | ₩163,500 | ₩165,200 | ₩161,000 | ₩163,100 | -0.24% | 4.7만 |
|---|
| 2025.12.03 | ₩163,000 | ₩164,000 | ₩160,800 | ₩163,500 | +0.31% | 3.7만 |
|---|
| 2025.12.02 | ₩163,900 | ₩164,400 | ₩161,100 | ₩163,000 | -0.55% | 3.9만 |
|---|
| 2025.12.01 | ₩167,400 | ₩167,400 | ₩162,100 | ₩163,400 | -2.39% | 4.7만 |
|---|
| 2025.11.28 | ₩162,300 | ₩167,500 | ₩162,300 | ₩166,000 | +2.28% | 4.8만 |
|---|
| 2025.11.27 | ₩163,200 | ₩164,400 | ₩160,900 | ₩161,500 | -1.04% | 7.4만 |
|---|
| 2025.11.26 | ₩161,300 | ₩163,100 | ₩160,600 | ₩163,100 | +1.12% | 3.9만 |
|---|
| 2025.11.25 | ₩167,500 | ₩167,600 | ₩160,000 | ₩161,200 | -3.76% | 5.7만 |
|---|
| 2025.11.24 | ₩174,100 | ₩174,200 | ₩165,600 | ₩165,600 | -4.88% | 8만 |
|---|
| 2025.11.21 | ₩171,300 | ₩175,550 | ₩167,000 | ₩174,100 | +1.63% | 23.7만 |
|---|
| 2025.11.20 | ₩161,900 | ₩169,400 | ₩160,000 | ₩167,700 | +3.58% | 13.6만 |
|---|
| 2025.11.19 | ₩156,200 | ₩162,800 | ₩155,500 | ₩162,100 | +3.78% | 17.2만 |
|---|
| 2025.11.18 | ₩157,300 | ₩159,500 | ₩155,200 | ₩155,800 | -0.95% | 7.9만 |
|---|
| 2025.11.17 | ₩158,100 | ₩159,000 | ₩156,000 | ₩158,800 | +0.44% | 5만 |
|---|
| 2025.11.14 | ₩157,500 | ₩161,500 | ₩155,800 | ₩156,200 | -0.83% | 10만 |
|---|
| 2025.11.13 | ₩156,800 | ₩160,800 | ₩155,300 | ₩160,800 | +2.55% | 14.4만 |
|---|
| 2025.11.12 | ₩156,300 | ₩159,300 | ₩155,700 | ₩158,000 | +1.09% | 21.4만 |
|---|
| 2025.11.11 | ₩180,500 | ₩180,600 | ₩155,700 | ₩155,700 | -13.74% | 65.1만 |
|---|
| 2025.11.10 | ₩197,700 | ₩197,700 | ₩184,600 | ₩189,500 | -4.15% | 12.1만 |
|---|
| 2025.11.07 | ₩187,800 | ₩203,000 | ₩187,700 | ₩193,600 | +3.09% | 10.7만 |
|---|
| 2025.11.06 | ₩197,200 | ₩198,000 | ₩189,600 | ₩191,600 | -2.84% | 8.6만 |
|---|
| 2025.11.05 | ₩201,000 | ₩201,000 | ₩188,800 | ₩195,600 | -2.69% | 7.9만 |
|---|
| 2025.11.04 | ₩201,500 | ₩203,000 | ₩199,400 | ₩199,400 | -1.04% | 7.6만 |
|---|
| 2025.11.03 | ₩209,000 | ₩211,500 | ₩200,500 | ₩202,000 | -3.35% | 9.3만 |
|---|
| 2025.10.31 | ₩203,000 | ₩206,000 | ₩201,000 | ₩204,500 | +0.74% | 4.5만 |
|---|
| 2025.10.30 | ₩207,000 | ₩209,000 | ₩201,500 | ₩202,000 | -2.42% | 8.2만 |
|---|
| 2025.10.29 | ₩207,500 | ₩208,500 | ₩202,000 | ₩204,000 | -1.69% | 6.2만 |
|---|
| 2025.10.28 | ₩206,500 | ₩211,500 | ₩203,500 | ₩205,500 | -0.48% | 14만 |
|---|
| 2025.10.27 | ₩203,500 | ₩206,000 | ₩200,000 | ₩205,000 | +0.74% | 7.3만 |
|---|
| 2025.10.24 | ₩207,000 | ₩207,500 | ₩203,000 | ₩204,000 | -1.45% | 4.5만 |
|---|
| 2025.10.23 | ₩210,000 | ₩213,500 | ₩205,000 | ₩205,500 | -2.14% | 6.4만 |
|---|
| 2025.10.22 | ₩207,500 | ₩210,500 | ₩206,000 | ₩208,500 | +0.48% | 5만 |
|---|
| 2025.10.21 | ₩211,000 | ₩211,500 | ₩204,500 | ₩206,500 | -2.13% | 8.8만 |
|---|
| 2025.10.20 | ₩201,500 | ₩210,000 | ₩200,000 | ₩209,500 | +3.97% | 7.6만 |
|---|
| 2025.10.17 | ₩200,000 | ₩201,500 | ₩197,700 | ₩199,400 | -0.30% | 5.5만 |
|---|
| 2025.10.16 | ₩204,500 | ₩205,500 | ₩201,000 | ₩202,000 | -1.22% | 6.2만 |
|---|
| 2025.10.15 | ₩200,500 | ₩203,000 | ₩199,600 | ₩203,000 | +1.25% | 6만 |
|---|
| 2025.10.14 | ₩202,000 | ₩204,000 | ₩196,600 | ₩198,700 | -1.63% | 7.8만 |
|---|
| 2025.10.13 | ₩201,000 | ₩206,500 | ₩200,500 | ₩204,000 | +1.49% | 7.8만 |
|---|
| 2025.10.10 | ₩207,500 | ₩208,000 | ₩201,500 | ₩204,500 | -1.45% | 9.7만 |
|---|