시장 데이터를 불러오는 중
전체 종목
콜마비앤에이치 과거 주가
200130.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200130.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,180 | ₩8,200 | ₩7,860 | ₩8,090 | -1.10% | 3.2만 |
| 2026.10.07 | ₩8,110 | ₩8,230 | ₩8,100 | ₩8,170 | +0.74% | 3.2만 |
| 2026.10.06 | ₩8,050 | ₩8,110 | ₩8,010 | ₩8,070 | +0.25% | 2.2만 |
| 2026.10.02 | ₩7,990 | ₩8,330 | ₩7,950 | ₩8,040 | +0.63% | 7.9만 |
| 2026.10.01 | ₩7,900 | ₩7,950 | ₩7,770 | ₩7,950 | +0.63% | 2.8만 |
| 2026.09.30 | ₩7,830 | ₩7,890 | ₩7,820 | ₩7,850 | +0.26% | 1.2만 |
| 2026.09.29 | ₩8,000 | ₩8,000 | ₩7,630 | ₩7,830 | -2.13% | 3만 |
| 2026.09.28 | ₩7,750 | ₩7,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,660 |
| ₩7,830 |
| +1.03% |
| 3.5만 |
| 2026.09.23 | ₩7,700 | ₩7,710 | ₩7,630 | ₩7,650 | -0.65% | 2.7만 |
|---|
| 2026.09.22 | ₩7,760 | ₩7,810 | ₩7,630 | ₩7,670 | -1.16% | 3.7만 |
|---|
| 2026.09.21 | ₩7,710 | ₩7,820 | ₩7,680 | ₩7,720 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩7,870 | ₩7,890 | ₩7,720 | ₩7,740 | -1.65% | 5.3만 |
|---|
| 2026.09.17 | ₩7,840 | ₩8,000 | ₩7,840 | ₩7,840 | 0.00% | 2.8만 |
|---|
| 2026.09.16 | ₩7,950 | ₩7,970 | ₩7,830 | ₩7,880 | -0.88% | 4.2만 |
|---|
| 2026.09.15 | ₩8,060 | ₩8,060 | ₩7,940 | ₩7,990 | -0.87% | 3.1만 |
|---|
| 2026.09.14 | ₩8,020 | ₩8,130 | ₩7,920 | ₩8,010 | -0.12% | 3.3만 |
|---|
| 2026.09.11 | ₩8,040 | ₩8,120 | ₩7,940 | ₩8,020 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩8,030 | ₩8,090 | ₩7,850 | ₩8,090 | +0.75% | 7.4만 |
|---|
| 2026.09.09 | ₩8,180 | ₩8,240 | ₩7,990 | ₩8,090 | -1.10% | 10.8만 |
|---|
| 2026.09.08 | ₩8,430 | ₩8,440 | ₩8,080 | ₩8,160 | -3.20% | 19.6만 |
|---|
| 2026.09.07 | ₩8,810 | ₩8,820 | ₩8,300 | ₩8,360 | -5.11% | 20.9만 |
|---|
| 2026.09.04 | ₩8,810 | ₩9,120 | ₩8,740 | ₩8,750 | -0.68% | 10.9만 |
|---|
| 2026.09.03 | ₩9,100 | ₩9,180 | ₩8,690 | ₩8,800 | -3.30% | 11.7만 |
|---|
| 2026.09.02 | ₩8,900 | ₩9,170 | ₩8,900 | ₩9,000 | +1.12% | 5.3만 |
|---|
| 2026.09.01 | ₩9,440 | ₩9,630 | ₩9,020 | ₩9,080 | -3.81% | 8.9만 |
|---|
| 2026.08.31 | ₩9,530 | ₩9,590 | ₩9,265 | ₩9,430 | -1.05% | 8.8만 |
|---|
| 2026.08.28 | ₩9,060 | ₩9,700 | ₩8,990 | ₩9,600 | +5.96% | 13.7만 |
|---|
| 2026.08.27 | ₩9,340 | ₩9,400 | ₩9,000 | ₩9,070 | -2.89% | 11.3만 |
|---|
| 2026.08.26 | ₩9,320 | ₩9,450 | ₩9,250 | ₩9,310 | -0.11% | 6.6만 |
|---|
| 2026.08.25 | ₩9,320 | ₩9,480 | ₩9,090 | ₩9,400 | +0.86% | 10.2만 |
|---|
| 2026.08.24 | ₩9,420 | ₩9,710 | ₩9,300 | ₩9,320 | -1.06% | 12만 |
|---|
| 2026.08.21 | ₩9,240 | ₩9,460 | ₩9,010 | ₩9,230 | -0.11% | 8.4만 |
|---|
| 2026.08.20 | ₩9,210 | ₩9,490 | ₩9,210 | ₩9,440 | +2.50% | 7.5만 |
|---|
| 2026.08.19 | ₩9,340 | ₩9,390 | ₩9,120 | ₩9,200 | -1.50% | 3.6만 |
|---|
| 2026.08.18 | ₩10,060 | ₩10,100 | ₩9,290 | ₩9,370 | -6.86% | 16.5만 |
|---|
| 2026.08.14 | ₩10,130 | ₩10,460 | ₩9,940 | ₩10,050 | -0.79% | 14만 |
|---|
| 2026.08.13 | ₩10,490 | ₩10,740 | ₩10,100 | ₩10,100 | -3.72% | 19.6만 |
|---|
| 2026.08.12 | ₩10,120 | ₩11,370 | ₩9,840 | ₩10,580 | +4.55% | 52.9만 |
|---|
| 2026.08.11 | ₩9,740 | ₩10,580 | ₩9,610 | ₩10,030 | +2.98% | 28.7만 |
|---|
| 2026.08.10 | ₩8,990 | ₩9,490 | ₩8,860 | ₩9,450 | +5.12% | 9.2만 |
|---|
| 2026.08.07 | ₩8,700 | ₩8,850 | ₩8,630 | ₩8,840 | +1.61% | 5.2만 |
|---|
| 2026.08.06 | ₩8,700 | ₩8,780 | ₩8,540 | ₩8,620 | -0.92% | 4만 |
|---|
| 2026.08.05 | ₩8,800 | ₩8,870 | ₩8,580 | ₩8,590 | -2.39% | 4.6만 |
|---|
| 2026.08.04 | ₩8,090 | ₩8,660 | ₩8,090 | ₩8,620 | +6.55% | 7.1만 |
|---|
| 2026.08.03 | ₩8,410 | ₩8,730 | ₩8,030 | ₩8,030 | -4.52% | 7.3만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,450 | ₩8,020 | ₩8,410 | +1.33% | 6.5만 |
|---|
| 2026.07.30 | ₩7,600 | ₩8,570 | ₩7,600 | ₩8,340 | +9.74% | 16만 |
|---|
| 2026.07.29 | ₩8,050 | ₩8,580 | ₩7,910 | ₩7,970 | -0.99% | 8만 |
|---|
| 2026.07.28 | ₩8,420 | ₩8,660 | ₩8,100 | ₩8,230 | -2.26% | 2.6만 |
|---|
| 2026.07.27 | ₩8,270 | ₩8,660 | ₩8,270 | ₩8,480 | +2.54% | 5.1만 |
|---|
| 2026.07.24 | ₩8,160 | ₩8,480 | ₩8,160 | ₩8,320 | +1.96% | 3.6만 |
|---|
| 2026.07.23 | ₩8,100 | ₩8,290 | ₩7,980 | ₩8,240 | +1.73% | 5.9만 |
|---|
| 2026.07.22 | ₩8,120 | ₩8,230 | ₩8,030 | ₩8,070 | -0.62% | 3.7만 |
|---|
| 2026.07.21 | ₩8,010 | ₩8,220 | ₩7,950 | ₩8,080 | +0.87% | 6만 |
|---|
| 2026.07.20 | ₩8,410 | ₩8,470 | ₩8,080 | ₩8,220 | -2.26% | 5.6만 |
|---|
| 2026.07.16 | ₩8,260 | ₩8,540 | ₩8,260 | ₩8,380 | +1.45% | 1.8만 |
|---|
| 2026.07.15 | ₩8,210 | ₩8,410 | ₩8,110 | ₩8,330 | +1.46% | 4.6만 |
|---|
| 2026.07.14 | ₩8,220 | ₩8,310 | ₩8,050 | ₩8,150 | -0.85% | 4.7만 |
|---|
| 2026.07.13 | ₩8,520 | ₩8,740 | ₩8,230 | ₩8,230 | -3.40% | 5.3만 |
|---|
| 2026.07.10 | ₩8,350 | ₩8,600 | ₩8,350 | ₩8,440 | +1.08% | 4.4만 |
|---|
| 2026.07.09 | ₩8,420 | ₩8,630 | ₩8,290 | ₩8,300 | -1.43% | 8.2만 |
|---|
| 2026.07.08 | ₩8,740 | ₩8,780 | ₩8,350 | ₩8,410 | -3.78% | 5.1만 |
|---|
| 2026.07.07 | ₩8,430 | ₩8,660 | ₩8,340 | ₩8,650 | +2.61% | 5.3만 |
|---|
| 2026.07.06 | ₩8,500 | ₩8,520 | ₩8,220 | ₩8,370 | -1.53% | 2.1만 |
|---|
| 2026.07.03 | ₩8,410 | ₩8,450 | ₩8,200 | ₩8,450 | +0.48% | 3.6만 |
|---|
| 2026.07.02 | ₩8,400 | ₩8,500 | ₩8,160 | ₩8,160 | -2.86% | 3.3만 |
|---|
| 2026.07.01 | ₩8,100 | ₩8,350 | ₩8,000 | ₩8,350 | +3.09% | 5.1만 |
|---|
| 2026.06.30 | ₩8,260 | ₩8,490 | ₩8,020 | ₩8,050 | -2.54% | 5.3만 |
|---|
| 2026.06.29 | ₩7,800 | ₩8,410 | ₩7,800 | ₩8,400 | +7.69% | 6.8만 |
|---|
| 2026.06.26 | ₩7,920 | ₩7,930 | ₩7,640 | ₩7,790 | -1.64% | 11.6만 |
|---|
| 2026.06.25 | ₩8,180 | ₩8,180 | ₩7,890 | ₩7,910 | -3.30% | 6.3만 |
|---|
| 2026.06.24 | ₩7,860 | ₩8,180 | ₩7,810 | ₩8,030 | +2.16% | 13만 |
|---|
| 2026.06.23 | ₩8,400 | ₩8,480 | ₩7,920 | ₩7,990 | -4.88% | 13만 |
|---|
| 2026.06.22 | ₩8,600 | ₩8,820 | ₩8,420 | ₩8,500 | -1.16% | 6.1만 |
|---|
| 2026.06.19 | ₩9,080 | ₩9,120 | ₩8,630 | ₩8,750 | -3.63% | 9.8만 |
|---|
| 2026.06.18 | ₩9,340 | ₩9,440 | ₩9,060 | ₩9,060 | -3.00% | 5.4만 |
|---|
| 2026.06.17 | ₩9,240 | ₩9,530 | ₩9,110 | ₩9,350 | +1.19% | 7.4만 |
|---|
| 2026.06.16 | ₩9,230 | ₩9,390 | ₩9,110 | ₩9,210 | -0.22% | 7.8만 |
|---|
| 2026.06.15 | ₩9,420 | ₩9,580 | ₩9,090 | ₩9,110 | -3.29% | 20.1만 |
|---|
| 2026.06.12 | ₩9,430 | ₩9,680 | ₩9,220 | ₩9,220 | -2.23% | 24.4만 |
|---|
| 2026.06.11 | ₩9,600 | ₩10,090 | ₩8,710 | ₩9,390 | -2.19% | 104.9만 |
|---|
| 2026.06.10 | ₩9,400 | ₩9,790 | ₩9,300 | ₩9,580 | +1.91% | 5.6만 |
|---|
| 2026.06.09 | ₩9,130 | ₩9,840 | ₩9,130 | ₩9,620 | +5.37% | 12.2만 |
|---|
| 2026.06.08 | ₩9,600 | ₩9,600 | ₩9,070 | ₩9,220 | -3.96% | 11.5만 |
|---|
| 2026.06.05 | ₩10,400 | ₩10,400 | ₩9,890 | ₩9,910 | -4.71% | 6.4만 |
|---|
| 2026.06.04 | ₩10,160 | ₩10,320 | ₩10,060 | ₩10,230 | +0.69% | 6.3만 |
|---|
| 2026.06.02 | ₩10,250 | ₩10,460 | ₩10,000 | ₩10,280 | +0.29% | 10.7만 |
|---|
| 2026.06.01 | ₩10,360 | ₩10,520 | ₩10,100 | ₩10,290 | -0.68% | 10.5만 |
|---|
| 2026.05.29 | ₩10,460 | ₩10,630 | ₩10,220 | ₩10,520 | +0.57% | 6.5만 |
|---|
| 2026.05.28 | ₩11,000 | ₩11,100 | ₩10,240 | ₩10,560 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩11,260 | ₩11,270 | ₩10,930 | ₩10,930 | -2.93% | 11.2만 |
|---|
| 2026.05.26 | ₩11,610 | ₩11,720 | ₩11,220 | ₩11,260 | -3.01% | 6.6만 |
|---|
| 2026.05.22 | ₩11,160 | ₩11,670 | ₩11,160 | ₩11,560 | +3.58% | 7.7만 |
|---|
| 2026.05.21 | ₩11,330 | ₩11,510 | ₩11,130 | ₩11,170 | -1.41% | 8.2만 |
|---|
| 2026.05.20 | ₩11,760 | ₩11,840 | ₩11,160 | ₩11,290 | -4.00% | 10만 |
|---|
| 2026.05.19 | ₩11,660 | ₩11,930 | ₩11,410 | ₩11,760 | +0.86% | 12.9만 |
|---|
| 2026.05.18 | ₩11,610 | ₩11,610 | ₩11,170 | ₩11,510 | -0.86% | 9.5만 |
|---|
| 2026.05.15 | ₩11,870 | ₩12,080 | ₩11,460 | ₩11,620 | -2.11% | 14.2만 |
|---|
| 2026.05.14 | ₩11,700 | ₩11,920 | ₩11,560 | ₩11,780 | +0.68% | 10.8만 |
|---|
| 2026.05.13 | ₩12,080 | ₩12,090 | ₩11,540 | ₩11,590 | -4.06% | 11.2만 |
|---|
| 2026.05.12 | ₩11,270 | ₩12,500 | ₩11,080 | ₩12,080 | +7.19% | 43.8만 |
|---|
| 2026.05.11 | ₩11,600 | ₩11,830 | ₩11,100 | ₩11,100 | -4.31% | 8.8만 |
|---|
| 2026.05.08 | ₩11,040 | ₩11,550 | ₩11,020 | ₩11,450 | +3.71% | 6.8만 |
|---|
| 2026.05.07 | ₩11,030 | ₩11,180 | ₩11,000 | ₩11,000 | -0.27% | 5.8만 |
|---|
| 2026.05.06 | ₩11,530 | ₩11,540 | ₩11,020 | ₩11,020 | -4.42% | 9만 |
|---|
| 2026.05.04 | ₩11,640 | ₩11,650 | ₩11,390 | ₩11,420 | -1.89% | 7.1만 |
|---|
| 2026.04.30 | ₩11,730 | ₩11,830 | ₩11,570 | ₩11,570 | -1.36% | 6.1만 |
|---|
| 2026.04.29 | ₩11,880 | ₩11,900 | ₩11,690 | ₩11,840 | -0.34% | 5.4만 |
|---|
| 2026.04.28 | ₩11,810 | ₩11,960 | ₩11,620 | ₩11,620 | -1.61% | 6.1만 |
|---|
| 2026.04.27 | ₩12,090 | ₩12,170 | ₩11,780 | ₩11,850 | -1.99% | 11.2만 |
|---|
| 2026.04.24 | ₩11,810 | ₩12,270 | ₩11,810 | ₩12,090 | +2.37% | 10.4만 |
|---|
| 2026.04.23 | ₩11,740 | ₩11,830 | ₩11,630 | ₩11,750 | +0.09% | 5.6만 |
|---|
| 2026.04.22 | ₩11,620 | ₩11,730 | ₩11,510 | ₩11,650 | +0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩11,720 | ₩11,900 | ₩11,660 | ₩11,670 | -0.43% | 4.5만 |
|---|
| 2026.04.20 | ₩11,850 | ₩11,850 | ₩11,560 | ₩11,710 | -1.18% | 4.7만 |
|---|
| 2026.04.17 | ₩11,660 | ₩11,870 | ₩11,590 | ₩11,750 | +0.77% | 4.2만 |
|---|
| 2026.04.16 | ₩11,460 | ₩11,750 | ₩11,460 | ₩11,620 | +1.40% | 4.8만 |
|---|
| 2026.04.15 | ₩11,370 | ₩11,480 | ₩11,310 | ₩11,420 | +0.44% | 5.2만 |
|---|
| 2026.04.14 | ₩11,310 | ₩11,440 | ₩11,270 | ₩11,310 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩11,480 | ₩11,480 | ₩11,110 | ₩11,250 | -2.00% | 5.9만 |
|---|
| 2026.04.10 | ₩11,780 | ₩11,800 | ₩11,470 | ₩11,470 | -2.63% | 8.8만 |
|---|
| 2026.04.09 | ₩11,130 | ₩12,240 | ₩11,040 | ₩12,240 | +9.97% | 8.1만 |
|---|
| 2026.04.08 | ₩11,410 | ₩11,630 | ₩11,160 | ₩11,200 | -1.84% | 6.7만 |
|---|
| 2026.04.07 | ₩10,890 | ₩11,140 | ₩10,880 | ₩10,880 | -0.09% | 2.8만 |
|---|
| 2026.04.06 | ₩11,000 | ₩11,130 | ₩10,850 | ₩10,850 | -1.36% | 4.6만 |
|---|
| 2026.04.03 | ₩11,100 | ₩11,400 | ₩11,050 | ₩11,050 | -0.45% | 3.3만 |
|---|
| 2026.04.02 | ₩11,490 | ₩11,730 | ₩11,040 | ₩11,070 | -3.66% | 6.5만 |
|---|
| 2026.04.01 | ₩11,500 | ₩11,710 | ₩11,310 | ₩11,690 | +1.65% | 6.9만 |
|---|
| 2026.03.31 | ₩11,400 | ₩11,620 | ₩11,230 | ₩11,420 | +0.18% | 6만 |
|---|
| 2026.03.30 | ₩11,300 | ₩11,500 | ₩11,150 | ₩11,310 | +0.09% | 5.3만 |
|---|
| 2026.03.27 | ₩11,030 | ₩11,590 | ₩11,020 | ₩11,580 | +4.99% | 7.7만 |
|---|
| 2026.03.26 | ₩11,440 | ₩11,470 | ₩11,060 | ₩11,090 | -3.06% | 10.1만 |
|---|
| 2026.03.25 | ₩11,510 | ₩11,610 | ₩11,460 | ₩11,460 | -0.43% | 4.7만 |
|---|
| 2026.03.24 | ₩11,540 | ₩11,700 | ₩11,400 | ₩11,500 | -0.35% | 7.1만 |
|---|
| 2026.03.23 | ₩11,700 | ₩11,770 | ₩11,430 | ₩11,440 | -2.22% | 8.7만 |
|---|
| 2026.03.20 | ₩11,510 | ₩12,030 | ₩11,500 | ₩11,990 | +4.17% | 9.8만 |
|---|
| 2026.03.19 | ₩11,730 | ₩11,890 | ₩11,500 | ₩11,510 | -1.88% | 9.7만 |
|---|
| 2026.03.18 | ₩11,980 | ₩11,980 | ₩11,830 | ₩11,900 | -0.67% | 3만 |
|---|
| 2026.03.17 | ₩11,760 | ₩11,920 | ₩11,730 | ₩11,730 | -0.26% | 5.7만 |
|---|
| 2026.03.16 | ₩11,860 | ₩11,980 | ₩11,700 | ₩11,710 | -1.26% | 7.3만 |
|---|
| 2026.03.13 | ₩11,700 | ₩12,050 | ₩11,700 | ₩11,850 | +1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩11,850 | ₩12,000 | ₩11,710 | ₩12,000 | +1.27% | 10.7만 |
|---|
| 2026.03.11 | ₩12,040 | ₩12,270 | ₩11,930 | ₩11,930 | -0.91% | 9만 |
|---|
| 2026.03.10 | ₩12,690 | ₩12,690 | ₩12,010 | ₩12,010 | -5.36% | 10.1만 |
|---|
| 2026.03.09 | ₩11,810 | ₩12,330 | ₩11,680 | ₩12,260 | +3.81% | 8.8만 |
|---|
| 2026.03.06 | ₩12,090 | ₩12,490 | ₩11,810 | ₩12,290 | +1.65% | 8.8만 |
|---|
| 2026.03.05 | ₩11,980 | ₩12,640 | ₩11,980 | ₩12,200 | +1.84% | 17.6만 |
|---|
| 2026.03.04 | ₩13,130 | ₩13,130 | ₩11,720 | ₩11,780 | -10.28% | 18.7만 |
|---|
| 2026.03.03 | ₩13,970 | ₩13,990 | ₩13,100 | ₩13,150 | -5.87% | 11.1만 |
|---|
| 2026.02.27 | ₩14,080 | ₩14,180 | ₩13,880 | ₩13,970 | -0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩14,590 | ₩14,600 | ₩14,190 | ₩14,200 | -2.67% | 7.9만 |
|---|
| 2026.02.25 | ₩14,520 | ₩14,610 | ₩14,430 | ₩14,500 | -0.14% | 4.8만 |
|---|
| 2026.02.24 | ₩14,470 | ₩14,640 | ₩14,400 | ₩14,520 | +0.35% | 4.1만 |
|---|
| 2026.02.23 | ₩14,690 | ₩14,830 | ₩14,510 | ₩14,610 | -0.54% | 7.9만 |
|---|
| 2026.02.20 | ₩14,380 | ₩14,570 | ₩14,300 | ₩14,560 | +1.25% | 7.5만 |
|---|
| 2026.02.19 | ₩14,240 | ₩14,480 | ₩14,010 | ₩14,440 | +1.40% | 12.8만 |
|---|
| 2026.02.13 | ₩14,050 | ₩14,100 | ₩13,890 | ₩13,970 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩14,130 | ₩14,190 | ₩13,900 | ₩14,130 | 0.00% | 6.2만 |
|---|
| 2026.02.11 | ₩14,310 | ₩14,430 | ₩14,120 | ₩14,140 | -1.19% | 4.4만 |
|---|
| 2026.02.10 | ₩14,250 | ₩14,470 | ₩14,250 | ₩14,380 | +0.91% | 4.7만 |
|---|
| 2026.02.09 | ₩13,920 | ₩14,400 | ₩13,920 | ₩14,320 | +2.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,940 | ₩14,100 | ₩13,510 | ₩13,820 | -0.86% | 7만 |
|---|
| 2026.02.05 | ₩14,010 | ₩14,480 | ₩14,010 | ₩14,020 | +0.07% | 8.1만 |
|---|
| 2026.02.04 | ₩14,700 | ₩14,740 | ₩14,220 | ₩14,320 | -2.59% | 7.7만 |
|---|
| 2026.02.03 | ₩14,700 | ₩14,700 | ₩14,180 | ₩14,700 | 0.00% | 8.7만 |
|---|
| 2026.02.02 | ₩14,600 | ₩14,740 | ₩14,060 | ₩14,140 | -3.15% | 11.2만 |
|---|
| 2026.01.30 | ₩15,050 | ₩15,150 | ₩14,600 | ₩14,930 | -0.80% | 19.3만 |
|---|
| 2026.01.29 | ₩14,930 | ₩14,950 | ₩14,270 | ₩14,950 | +0.13% | 22.2만 |
|---|
| 2026.01.28 | ₩14,130 | ₩14,650 | ₩14,080 | ₩14,630 | +3.54% | 23.1만 |
|---|
| 2026.01.27 | ₩13,630 | ₩14,130 | ₩13,490 | ₩14,040 | +3.01% | 18.8만 |
|---|
| 2026.01.26 | ₩12,920 | ₩13,540 | ₩12,750 | ₩13,540 | +4.80% | 22.7만 |
|---|
| 2026.01.23 | ₩12,440 | ₩12,760 | ₩12,300 | ₩12,760 | +2.57% | 9.5만 |
|---|
| 2026.01.22 | ₩12,230 | ₩12,480 | ₩12,230 | ₩12,320 | +0.74% | 4.8만 |
|---|
| 2026.01.21 | ₩12,520 | ₩12,530 | ₩12,200 | ₩12,310 | -1.68% | 6.1만 |
|---|
| 2026.01.20 | ₩12,020 | ₩12,600 | ₩12,020 | ₩12,520 | +4.16% | 6.2만 |
|---|
| 2026.01.19 | ₩12,110 | ₩12,270 | ₩12,040 | ₩12,100 | -0.08% | 4.1만 |
|---|
| 2026.01.16 | ₩12,160 | ₩12,360 | ₩12,100 | ₩12,100 | -0.49% | 4.8만 |
|---|
| 2026.01.15 | ₩12,200 | ₩12,270 | ₩12,110 | ₩12,250 | +0.41% | 3.1만 |
|---|
| 2026.01.14 | ₩12,090 | ₩12,290 | ₩12,020 | ₩12,240 | +1.24% | 3.5만 |
|---|
| 2026.01.13 | ₩12,250 | ₩12,290 | ₩12,050 | ₩12,100 | -1.22% | 5.3만 |
|---|
| 2026.01.12 | ₩12,350 | ₩12,480 | ₩12,210 | ₩12,250 | -0.81% | 4.3만 |
|---|
| 2026.01.09 | ₩12,300 | ₩12,480 | ₩12,260 | ₩12,320 | +0.16% | 2.5만 |
|---|
| 2026.01.08 | ₩12,550 | ₩12,640 | ₩12,300 | ₩12,300 | -1.99% | 5만 |
|---|
| 2026.01.07 | ₩12,810 | ₩12,890 | ₩12,570 | ₩12,600 | -1.64% | 4.6만 |
|---|
| 2026.01.06 | ₩12,910 | ₩13,060 | ₩12,800 | ₩12,810 | -0.77% | 4.3만 |
|---|
| 2026.01.05 | ₩13,250 | ₩13,250 | ₩12,890 | ₩12,900 | -2.64% | 4.4만 |
|---|
| 2026.01.02 | ₩12,830 | ₩13,250 | ₩12,820 | ₩13,140 | +2.42% | 2.7만 |
|---|
| 2025.12.30 | ₩12,850 | ₩13,020 | ₩12,800 | ₩12,800 | -0.39% | 3만 |
|---|
| 2025.12.29 | ₩12,990 | ₩13,100 | ₩12,790 | ₩12,880 | -0.85% | 2.3만 |
|---|
| 2025.12.26 | ₩13,090 | ₩13,170 | ₩12,920 | ₩12,930 | -1.22% | 4.7만 |
|---|
| 2025.12.24 | ₩13,130 | ₩13,320 | ₩13,020 | ₩13,080 | -0.38% | 2.4만 |
|---|
| 2025.12.23 | ₩13,130 | ₩13,220 | ₩13,070 | ₩13,160 | +0.23% | 4.4만 |
|---|
| 2025.12.22 | ₩13,200 | ₩13,250 | ₩13,110 | ₩13,200 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩13,070 | ₩13,300 | ₩13,060 | ₩13,190 | +0.92% | 3.7만 |
|---|
| 2025.12.18 | ₩13,200 | ₩13,200 | ₩12,980 | ₩13,090 | -0.83% | 3.6만 |
|---|
| 2025.12.17 | ₩13,150 | ₩13,330 | ₩13,090 | ₩13,180 | +0.23% | 2.4만 |
|---|
| 2025.12.16 | ₩13,210 | ₩13,340 | ₩13,140 | ₩13,190 | -0.15% | 3.5만 |
|---|
| 2025.12.15 | ₩13,150 | ₩13,380 | ₩13,020 | ₩13,350 | +1.52% | 4만 |
|---|
| 2025.12.12 | ₩13,090 | ₩13,280 | ₩13,020 | ₩13,250 | +1.22% | 5만 |
|---|
| 2025.12.11 | ₩12,910 | ₩13,110 | ₩12,870 | ₩12,980 | +0.54% | 7.6만 |
|---|
| 2025.12.10 | ₩12,930 | ₩13,200 | ₩12,900 | ₩12,910 | -0.15% | 2.1만 |
|---|
| 2025.12.09 | ₩12,920 | ₩13,240 | ₩12,920 | ₩13,010 | +0.70% | 4.1만 |
|---|
| 2025.12.08 | ₩13,270 | ₩13,480 | ₩13,170 | ₩13,250 | -0.15% | 4.4만 |
|---|
| 2025.12.05 | ₩13,260 | ₩13,400 | ₩13,220 | ₩13,390 | +0.98% | 3.6만 |
|---|
| 2025.12.04 | ₩13,220 | ₩13,390 | ₩13,150 | ₩13,280 | +0.45% | 4.4만 |
|---|
| 2025.12.03 | ₩13,360 | ₩13,370 | ₩13,200 | ₩13,340 | -0.15% | 1.8만 |
|---|
| 2025.12.02 | ₩13,360 | ₩13,360 | ₩13,120 | ₩13,300 | -0.45% | 3.2만 |
|---|
| 2025.12.01 | ₩13,190 | ₩13,375 | ₩13,100 | ₩13,100 | -0.68% | 4.5만 |
|---|
| 2025.11.28 | ₩12,830 | ₩13,140 | ₩12,830 | ₩13,130 | +2.34% | 4.3만 |
|---|
| 2025.11.27 | ₩12,930 | ₩13,190 | ₩12,740 | ₩12,780 | -1.16% | 4.9만 |
|---|
| 2025.11.26 | ₩12,730 | ₩12,970 | ₩12,730 | ₩12,960 | +1.81% | 2.7만 |
|---|
| 2025.11.25 | ₩12,930 | ₩13,160 | ₩12,720 | ₩12,720 | -1.62% | 4.2만 |
|---|
| 2025.11.24 | ₩13,130 | ₩13,170 | ₩12,970 | ₩13,000 | -0.99% | 4.2만 |
|---|
| 2025.11.21 | ₩13,180 | ₩13,180 | ₩12,860 | ₩13,000 | -1.37% | 6.2만 |
|---|
| 2025.11.20 | ₩12,930 | ₩13,340 | ₩12,930 | ₩13,150 | +1.70% | 7.8만 |
|---|
| 2025.11.19 | ₩12,800 | ₩13,100 | ₩12,800 | ₩12,930 | +1.02% | 3.3만 |
|---|
| 2025.11.18 | ₩13,260 | ₩13,320 | ₩12,860 | ₩12,870 | -2.94% | 5.9만 |
|---|
| 2025.11.17 | ₩13,240 | ₩13,360 | ₩13,120 | ₩13,190 | -0.38% | 3만 |
|---|
| 2025.11.14 | ₩13,460 | ₩13,520 | ₩13,230 | ₩13,230 | -1.71% | 4.8만 |
|---|
| 2025.11.13 | ₩13,270 | ₩13,520 | ₩13,270 | ₩13,520 | +1.88% | 4.3만 |
|---|
| 2025.11.12 | ₩13,100 | ₩13,450 | ₩13,100 | ₩13,380 | +2.14% | 3.2만 |
|---|
| 2025.11.11 | ₩13,350 | ₩13,460 | ₩12,900 | ₩13,100 | -1.87% | 5.5만 |
|---|
| 2025.11.10 | ₩13,290 | ₩13,400 | ₩12,930 | ₩13,360 | +0.53% | 4.7만 |
|---|
| 2025.11.07 | ₩13,190 | ₩13,400 | ₩12,940 | ₩13,150 | -0.30% | 7.9만 |
|---|
| 2025.11.06 | ₩13,230 | ₩13,340 | ₩12,910 | ₩13,220 | -0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩13,600 | ₩13,600 | ₩12,350 | ₩13,230 | -2.72% | 12.1만 |
|---|
| 2025.11.04 | ₩13,600 | ₩13,770 | ₩13,570 | ₩13,600 | 0.00% | 6.4만 |
|---|
| 2025.11.03 | ₩13,930 | ₩14,110 | ₩13,680 | ₩13,680 | -1.79% | 5.9만 |
|---|
| 2025.10.31 | ₩14,000 | ₩14,040 | ₩13,860 | ₩13,870 | -0.93% | 5.9만 |
|---|
| 2025.10.30 | ₩14,150 | ₩14,190 | ₩13,900 | ₩13,910 | -1.70% | 6.7만 |
|---|
| 2025.10.29 | ₩14,350 | ₩14,350 | ₩14,050 | ₩14,120 | -1.60% | 6.3만 |
|---|
| 2025.10.28 | ₩14,300 | ₩14,480 | ₩14,200 | ₩14,300 | 0.00% | 5.9만 |
|---|
| 2025.10.27 | ₩14,110 | ₩14,500 | ₩14,110 | ₩14,220 | +0.78% | 5.6만 |
|---|
| 2025.10.24 | ₩14,190 | ₩14,500 | ₩14,020 | ₩14,180 | -0.07% | 6만 |
|---|
| 2025.10.23 | ₩14,450 | ₩14,670 | ₩14,090 | ₩14,130 | -2.21% | 7.1만 |
|---|
| 2025.10.22 | ₩14,410 | ₩14,500 | ₩14,300 | ₩14,440 | +0.21% | 4.6만 |
|---|
| 2025.10.21 | ₩14,560 | ₩14,670 | ₩14,460 | ₩14,470 | -0.62% | 3.4만 |
|---|
| 2025.10.20 | ₩14,300 | ₩14,590 | ₩14,230 | ₩14,550 | +1.75% | 5.1만 |
|---|
| 2025.10.17 | ₩14,600 | ₩14,710 | ₩14,380 | ₩14,380 | -1.51% | 4.4만 |
|---|
| 2025.10.16 | ₩14,680 | ₩14,780 | ₩14,580 | ₩14,600 | -0.54% | 4만 |
|---|
| 2025.10.15 | ₩14,550 | ₩14,720 | ₩14,550 | ₩14,640 | +0.62% | 3.1만 |
|---|
| 2025.10.14 | ₩14,670 | ₩14,680 | ₩14,270 | ₩14,520 | -1.02% | 8.1만 |
|---|
| 2025.10.13 | ₩14,650 | ₩14,760 | ₩14,310 | ₩14,640 | -0.07% | 5.5만 |
|---|
| 2025.10.10 | ₩15,040 | ₩15,040 | ₩14,620 | ₩14,700 | -2.26% | 6.5만 |
|---|