시장 데이터를 불러오는 중
전체 종목
클래시스 과거 주가
214150.KQ · KOSDAQ
주요 제품·사업: 미용의료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214150.KQ · KOSDAQ
주요 제품·사업: 미용의료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩30,750 | ₩30,900 | ₩29,750 | ₩30,350 | -1.30% | 17.2만 |
| 2026.10.07 | ₩31,400 | ₩31,800 | ₩30,650 | ₩30,700 | -2.23% | 11.1만 |
| 2026.10.06 | ₩30,900 | ₩31,700 | ₩30,700 | ₩31,350 | +1.46% | 15.6만 |
| 2026.10.02 | ₩31,400 | ₩31,600 | ₩30,200 | ₩30,650 | -2.39% | 18만 |
| 2026.10.01 | ₩30,050 | ₩31,450 | ₩29,700 | ₩31,350 | +4.33% | 21.7만 |
| 2026.09.30 | ₩30,850 | ₩30,950 | ₩30,150 | ₩30,200 | -2.11% | 6.9만 |
| 2026.09.29 | ₩30,900 | ₩31,000 | ₩30,300 | ₩30,750 | -0.49% | 9.5만 |
| 2026.09.28 | ₩30,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,600 |
| ₩30,750 |
| -0.32% |
| 7만 |
| 2026.09.23 | ₩30,600 | ₩30,900 | ₩30,500 | ₩30,700 | +0.33% | 6.3만 |
|---|
| 2026.09.22 | ₩31,250 | ₩31,250 | ₩30,450 | ₩30,550 | -2.24% | 9만 |
|---|
| 2026.09.21 | ₩31,350 | ₩31,350 | ₩30,500 | ₩30,950 | -1.28% | 13.1만 |
|---|
| 2026.09.18 | ₩31,900 | ₩31,950 | ₩31,000 | ₩31,300 | -1.88% | 30.3만 |
|---|
| 2026.09.17 | ₩32,100 | ₩32,200 | ₩31,400 | ₩31,450 | -2.02% | 9.7만 |
|---|
| 2026.09.16 | ₩31,700 | ₩32,250 | ₩31,350 | ₩32,000 | +0.95% | 13만 |
|---|
| 2026.09.15 | ₩31,250 | ₩31,900 | ₩31,250 | ₩31,600 | +1.12% | 7.9만 |
|---|
| 2026.09.14 | ₩31,300 | ₩32,000 | ₩30,950 | ₩31,750 | +1.44% | 11.1만 |
|---|
| 2026.09.11 | ₩30,250 | ₩32,350 | ₩30,250 | ₩32,050 | +5.95% | 20.4만 |
|---|
| 2026.09.10 | ₩31,100 | ₩31,300 | ₩30,150 | ₩31,000 | -0.32% | 26.2만 |
|---|
| 2026.09.09 | ₩31,150 | ₩31,650 | ₩31,150 | ₩31,500 | +1.12% | 12.7만 |
|---|
| 2026.09.08 | ₩32,200 | ₩32,950 | ₩31,350 | ₩31,350 | -2.64% | 18.6만 |
|---|
| 2026.09.07 | ₩31,800 | ₩32,250 | ₩31,300 | ₩32,000 | +0.63% | 14.3만 |
|---|
| 2026.09.04 | ₩31,750 | ₩32,100 | ₩31,000 | ₩31,800 | +0.16% | 14.9만 |
|---|
| 2026.09.03 | ₩32,750 | ₩33,000 | ₩31,500 | ₩31,700 | -3.21% | 13.8만 |
|---|
| 2026.09.02 | ₩32,250 | ₩33,000 | ₩31,600 | ₩32,300 | +0.16% | 16.6만 |
|---|
| 2026.09.01 | ₩33,600 | ₩34,100 | ₩32,500 | ₩32,850 | -2.23% | 21.1만 |
|---|
| 2026.08.31 | ₩32,800 | ₩34,450 | ₩32,500 | ₩33,850 | +3.20% | 36.6만 |
|---|
| 2026.08.28 | ₩32,300 | ₩33,600 | ₩32,200 | ₩33,250 | +2.94% | 27.5만 |
|---|
| 2026.08.27 | ₩31,700 | ₩32,650 | ₩31,550 | ₩32,300 | +1.89% | 64.2만 |
|---|
| 2026.08.26 | ₩32,200 | ₩32,400 | ₩31,750 | ₩31,850 | -1.09% | 35.6만 |
|---|
| 2026.08.25 | ₩32,900 | ₩33,200 | ₩31,750 | ₩32,500 | -1.22% | 40.8만 |
|---|
| 2026.08.24 | ₩31,950 | ₩33,900 | ₩31,950 | ₩33,400 | +4.54% | 35.9만 |
|---|
| 2026.08.21 | ₩33,050 | ₩33,250 | ₩31,600 | ₩32,150 | -2.72% | 25.9만 |
|---|
| 2026.08.20 | ₩33,850 | ₩34,050 | ₩32,950 | ₩33,600 | -0.74% | 52.2만 |
|---|
| 2026.08.19 | ₩33,550 | ₩34,200 | ₩31,500 | ₩33,400 | -0.45% | 105.2만 |
|---|
| 2026.08.18 | ₩37,650 | ₩37,700 | ₩34,550 | ₩34,700 | -7.84% | 56.3만 |
|---|
| 2026.08.14 | ₩39,750 | ₩39,950 | ₩37,100 | ₩37,500 | -5.66% | 51.3만 |
|---|
| 2026.08.13 | ₩43,600 | ₩43,750 | ₩39,600 | ₩39,700 | -8.94% | 53.9만 |
|---|
| 2026.08.12 | ₩46,400 | ₩47,650 | ₩41,400 | ₩43,800 | -5.60% | 41.4만 |
|---|
| 2026.08.11 | ₩46,350 | ₩47,300 | ₩45,200 | ₩46,350 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩46,050 | ₩46,950 | ₩45,150 | ₩46,300 | +0.54% | 23.8만 |
|---|
| 2026.08.07 | ₩45,100 | ₩46,150 | ₩44,350 | ₩45,900 | +1.77% | 17.7만 |
|---|
| 2026.08.06 | ₩44,900 | ₩46,300 | ₩44,700 | ₩45,550 | +1.45% | 12.6만 |
|---|
| 2026.08.05 | ₩44,800 | ₩45,750 | ₩44,550 | ₩44,900 | +0.22% | 15.1만 |
|---|
| 2026.08.04 | ₩42,600 | ₩46,650 | ₩42,600 | ₩45,400 | +6.57% | 24.6만 |
|---|
| 2026.08.03 | ₩39,150 | ₩43,700 | ₩39,150 | ₩42,550 | +8.68% | 22.4만 |
|---|
| 2026.07.31 | ₩38,300 | ₩41,700 | ₩38,050 | ₩41,150 | +7.44% | 19.2만 |
|---|
| 2026.07.30 | ₩36,850 | ₩41,050 | ₩36,850 | ₩37,550 | +1.90% | 30.8만 |
|---|
| 2026.07.29 | ₩43,300 | ₩43,700 | ₩37,100 | ₩40,050 | -7.51% | 29.9만 |
|---|
| 2026.07.28 | ₩44,900 | ₩45,650 | ₩42,450 | ₩43,200 | -3.79% | 11.6만 |
|---|
| 2026.07.27 | ₩45,350 | ₩47,500 | ₩44,900 | ₩45,400 | +0.11% | 20.2만 |
|---|
| 2026.07.24 | ₩43,650 | ₩45,500 | ₩43,300 | ₩44,450 | +1.83% | 16.7만 |
|---|
| 2026.07.23 | ₩44,100 | ₩44,800 | ₩43,350 | ₩44,250 | +0.34% | 37.5만 |
|---|
| 2026.07.22 | ₩44,000 | ₩45,100 | ₩43,250 | ₩43,400 | -1.36% | 23만 |
|---|
| 2026.07.21 | ₩43,350 | ₩44,350 | ₩42,750 | ₩43,750 | +0.92% | 12.9만 |
|---|
| 2026.07.20 | ₩43,700 | ₩44,150 | ₩42,400 | ₩43,800 | +0.23% | 14.7만 |
|---|
| 2026.07.16 | ₩45,550 | ₩46,250 | ₩43,600 | ₩44,100 | -3.18% | 21만 |
|---|
| 2026.07.15 | ₩45,850 | ₩47,000 | ₩44,600 | ₩45,550 | -0.65% | 18.7만 |
|---|
| 2026.07.14 | ₩47,500 | ₩47,500 | ₩44,700 | ₩45,550 | -4.11% | 28.6만 |
|---|
| 2026.07.13 | ₩48,550 | ₩49,950 | ₩46,800 | ₩47,450 | -2.27% | 24.2만 |
|---|
| 2026.07.10 | ₩49,650 | ₩49,700 | ₩48,000 | ₩48,500 | -2.32% | 19.8만 |
|---|
| 2026.07.09 | ₩47,250 | ₩50,100 | ₩46,300 | ₩50,100 | +6.03% | 33.2만 |
|---|
| 2026.07.08 | ₩47,750 | ₩48,800 | ₩46,350 | ₩47,600 | -0.31% | 26.8만 |
|---|
| 2026.07.07 | ₩45,300 | ₩48,850 | ₩45,050 | ₩47,750 | +5.41% | 27.3만 |
|---|
| 2026.07.06 | ₩46,050 | ₩46,450 | ₩44,300 | ₩45,400 | -1.41% | 23.7만 |
|---|
| 2026.07.03 | ₩48,550 | ₩48,950 | ₩45,250 | ₩46,450 | -4.33% | 31.6만 |
|---|
| 2026.07.02 | ₩47,750 | ₩51,000 | ₩47,000 | ₩47,900 | +0.31% | 24.8만 |
|---|
| 2026.07.01 | ₩47,200 | ₩49,400 | ₩46,750 | ₩48,000 | +1.69% | 19.6만 |
|---|
| 2026.06.30 | ₩48,700 | ₩49,300 | ₩46,450 | ₩46,600 | -4.31% | 26.2만 |
|---|
| 2026.06.29 | ₩45,350 | ₩50,400 | ₩45,350 | ₩49,350 | +8.82% | 33.5만 |
|---|
| 2026.06.26 | ₩46,250 | ₩47,400 | ₩44,550 | ₩45,200 | -2.27% | 29.4만 |
|---|
| 2026.06.25 | ₩45,050 | ₩47,450 | ₩45,050 | ₩46,550 | +3.33% | 21만 |
|---|
| 2026.06.24 | ₩44,000 | ₩46,350 | ₩42,850 | ₩45,500 | +3.41% | 21.9만 |
|---|
| 2026.06.23 | ₩46,600 | ₩47,100 | ₩43,750 | ₩43,850 | -5.90% | 21.5만 |
|---|
| 2026.06.22 | ₩46,500 | ₩47,550 | ₩45,250 | ₩46,250 | -0.54% | 22.1만 |
|---|
| 2026.06.19 | ₩45,450 | ₩47,450 | ₩44,950 | ₩46,700 | +2.75% | 22.1만 |
|---|
| 2026.06.18 | ₩46,150 | ₩47,650 | ₩45,500 | ₩45,950 | -0.43% | 24.6만 |
|---|
| 2026.06.17 | ₩44,800 | ₩47,500 | ₩44,300 | ₩46,250 | +3.24% | 24.7만 |
|---|
| 2026.06.16 | ₩43,900 | ₩45,900 | ₩43,600 | ₩44,600 | +1.59% | 30.7만 |
|---|
| 2026.06.15 | ₩44,500 | ₩45,100 | ₩43,550 | ₩43,800 | -1.57% | 18.4만 |
|---|
| 2026.06.12 | ₩47,500 | ₩48,350 | ₩43,850 | ₩43,950 | -7.47% | 40.6만 |
|---|
| 2026.06.11 | ₩43,050 | ₩47,650 | ₩41,250 | ₩46,850 | +8.83% | 76.3만 |
|---|
| 2026.06.10 | ₩43,600 | ₩44,900 | ₩42,750 | ₩43,300 | -0.69% | 10 |
|---|
| 2026.06.09 | ₩41,550 | ₩46,100 | ₩41,550 | ₩44,500 | +7.10% | 53.1만 |
|---|
| 2026.06.08 | ₩40,800 | ₩43,100 | ₩40,150 | ₩42,000 | +2.94% | 32.9만 |
|---|
| 2026.06.05 | ₩44,300 | ₩45,550 | ₩42,800 | ₩42,850 | -3.27% | 19만 |
|---|
| 2026.06.04 | ₩43,100 | ₩44,500 | ₩42,100 | ₩43,500 | +0.93% | 24.1만 |
|---|
| 2026.06.02 | ₩44,000 | ₩44,300 | ₩42,100 | ₩42,650 | -3.07% | 27.1만 |
|---|
| 2026.06.01 | ₩44,700 | ₩46,150 | ₩43,700 | ₩44,450 | -0.56% | 41만 |
|---|
| 2026.05.29 | ₩46,650 | ₩46,950 | ₩44,500 | ₩44,750 | -4.07% | 34.8만 |
|---|
| 2026.05.28 | ₩48,400 | ₩48,700 | ₩45,300 | ₩46,050 | -4.86% | 40.4만 |
|---|
| 2026.05.27 | ₩50,400 | ₩50,500 | ₩48,300 | ₩48,350 | -4.07% | 21.5만 |
|---|
| 2026.05.26 | ₩52,400 | ₩52,800 | ₩50,200 | ₩50,400 | -3.82% | 21.6만 |
|---|
| 2026.05.22 | ₩49,000 | ₩52,800 | ₩48,700 | ₩51,600 | +5.31% | 33.6만 |
|---|
| 2026.05.21 | ₩47,600 | ₩49,450 | ₩47,600 | ₩47,950 | +0.74% | 16.4만 |
|---|
| 2026.05.20 | ₩48,750 | ₩48,800 | ₩46,500 | ₩46,550 | -4.51% | 22.9만 |
|---|
| 2026.05.19 | ₩48,300 | ₩49,600 | ₩47,850 | ₩48,750 | +0.93% | 27만 |
|---|
| 2026.05.18 | ₩49,950 | ₩50,000 | ₩47,250 | ₩48,100 | -3.70% | 32.6만 |
|---|
| 2026.05.15 | ₩54,100 | ₩54,200 | ₩49,850 | ₩50,500 | -6.65% | 33.6만 |
|---|
| 2026.05.14 | ₩50,800 | ₩55,000 | ₩49,100 | ₩55,000 | +8.27% | 52.5만 |
|---|
| 2026.05.13 | ₩55,500 | ₩55,800 | ₩49,300 | ₩51,000 | -8.11% | 82.5만 |
|---|
| 2026.05.12 | ₩55,800 | ₩56,200 | ₩53,900 | ₩54,700 | -1.97% | 25.1만 |
|---|
| 2026.05.11 | ₩56,400 | ₩57,500 | ₩55,000 | ₩55,600 | -1.42% | 25.1만 |
|---|
| 2026.05.08 | ₩55,000 | ₩56,700 | ₩54,200 | ₩55,600 | +1.09% | 22.7만 |
|---|
| 2026.05.07 | ₩55,000 | ₩55,700 | ₩53,600 | ₩53,900 | -2.00% | 22.9만 |
|---|
| 2026.05.06 | ₩56,500 | ₩56,500 | ₩54,200 | ₩55,100 | -2.48% | 19.4만 |
|---|
| 2026.05.04 | ₩56,600 | ₩58,200 | ₩56,100 | ₩56,300 | -0.53% | 16.1만 |
|---|
| 2026.04.30 | ₩57,400 | ₩57,700 | ₩55,000 | ₩55,600 | -3.14% | 18.2만 |
|---|
| 2026.04.29 | ₩58,700 | ₩59,000 | ₩57,100 | ₩57,500 | -2.04% | 12.3만 |
|---|
| 2026.04.28 | ₩61,000 | ₩61,100 | ₩57,500 | ₩57,500 | -5.74% | 38.5만 |
|---|
| 2026.04.27 | ₩60,400 | ₩61,200 | ₩59,700 | ₩60,600 | +0.33% | 29.5만 |
|---|
| 2026.04.24 | ₩58,600 | ₩60,000 | ₩58,400 | ₩59,400 | +1.37% | 35.9만 |
|---|
| 2026.04.23 | ₩58,000 | ₩58,200 | ₩56,700 | ₩57,700 | -0.52% | 19만 |
|---|
| 2026.04.22 | ₩56,600 | ₩57,500 | ₩56,100 | ₩57,300 | +1.24% | 13.7만 |
|---|
| 2026.04.21 | ₩57,500 | ₩58,600 | ₩56,500 | ₩57,100 | -0.70% | 19.4만 |
|---|
| 2026.04.20 | ₩58,600 | ₩58,600 | ₩57,300 | ₩57,400 | -2.05% | 17만 |
|---|
| 2026.04.17 | ₩58,500 | ₩58,700 | ₩57,200 | ₩58,200 | -0.51% | 26만 |
|---|
| 2026.04.16 | ₩58,100 | ₩58,300 | ₩56,900 | ₩57,600 | -0.86% | 34.2만 |
|---|
| 2026.04.15 | ₩55,800 | ₩57,700 | ₩55,600 | ₩56,700 | +1.61% | 43.7만 |
|---|
| 2026.04.14 | ₩55,100 | ₩55,700 | ₩54,200 | ₩54,400 | -1.27% | 13.7만 |
|---|
| 2026.04.13 | ₩52,800 | ₩54,900 | ₩52,600 | ₩53,800 | +1.89% | 12.3만 |
|---|
| 2026.04.10 | ₩53,600 | ₩54,600 | ₩53,600 | ₩54,200 | +1.12% | 13.6만 |
|---|
| 2026.04.09 | ₩52,400 | ₩53,500 | ₩52,100 | ₩52,700 | +0.57% | 19.7만 |
|---|
| 2026.04.08 | ₩53,900 | ₩54,700 | ₩52,500 | ₩52,800 | -2.04% | 26.3만 |
|---|
| 2026.04.07 | ₩51,600 | ₩52,100 | ₩50,500 | ₩51,300 | -0.58% | 10.1만 |
|---|
| 2026.04.06 | ₩52,400 | ₩52,900 | ₩50,600 | ₩50,700 | -3.24% | 14.6만 |
|---|
| 2026.04.03 | ₩53,200 | ₩53,900 | ₩52,600 | ₩52,700 | -0.94% | 10.9만 |
|---|
| 2026.04.02 | ₩54,900 | ₩55,200 | ₩51,600 | ₩52,300 | -4.74% | 19.7만 |
|---|
| 2026.04.01 | ₩52,300 | ₩55,300 | ₩52,300 | ₩54,600 | +4.40% | 25.6만 |
|---|
| 2026.03.31 | ₩52,500 | ₩53,850 | ₩50,300 | ₩50,500 | -3.81% | 27.3만 |
|---|
| 2026.03.30 | ₩52,400 | ₩53,200 | ₩51,500 | ₩52,500 | +0.19% | 17.3만 |
|---|
| 2026.03.27 | ₩51,300 | ₩54,000 | ₩51,100 | ₩54,000 | +5.26% | 19.2만 |
|---|
| 2026.03.26 | ₩53,300 | ₩55,200 | ₩52,500 | ₩52,700 | -1.13% | 33.6만 |
|---|
| 2026.03.25 | ₩51,700 | ₩54,000 | ₩51,700 | ₩53,800 | +4.06% | 14.5만 |
|---|
| 2026.03.24 | ₩51,800 | ₩52,400 | ₩50,600 | ₩51,700 | -0.19% | 13.7만 |
|---|
| 2026.03.23 | ₩52,000 | ₩52,500 | ₩50,200 | ₩50,600 | -2.69% | 17.4만 |
|---|
| 2026.03.20 | ₩52,900 | ₩54,600 | ₩52,500 | ₩53,400 | +0.95% | 14.9만 |
|---|
| 2026.03.19 | ₩53,000 | ₩53,900 | ₩52,500 | ₩52,500 | -0.94% | 18.9만 |
|---|
| 2026.03.18 | ₩53,300 | ₩54,600 | ₩53,200 | ₩54,500 | +2.25% | 16.7만 |
|---|
| 2026.03.17 | ₩53,100 | ₩53,400 | ₩52,300 | ₩52,300 | -1.51% | 18.6만 |
|---|
| 2026.03.16 | ₩53,400 | ₩53,400 | ₩51,900 | ₩52,700 | -1.31% | 21.3만 |
|---|
| 2026.03.13 | ₩53,000 | ₩54,000 | ₩52,700 | ₩53,900 | +1.70% | 11.9만 |
|---|
| 2026.03.12 | ₩54,100 | ₩54,900 | ₩53,000 | ₩54,500 | +0.74% | 24.6만 |
|---|
| 2026.03.11 | ₩56,600 | ₩56,800 | ₩54,600 | ₩54,700 | -3.36% | 21.8만 |
|---|
| 2026.03.10 | ₩55,600 | ₩55,800 | ₩53,700 | ₩54,500 | -1.98% | 19.5만 |
|---|
| 2026.03.09 | ₩51,800 | ₩53,500 | ₩51,000 | ₩53,200 | +2.70% | 20만 |
|---|
| 2026.03.06 | ₩54,100 | ₩57,100 | ₩53,600 | ₩55,300 | +2.22% | 41.5만 |
|---|
| 2026.03.05 | ₩52,600 | ₩56,200 | ₩51,500 | ₩54,900 | +4.37% | 97.3만 |
|---|
| 2026.03.04 | ₩53,700 | ₩55,500 | ₩49,000 | ₩49,250 | -8.29% | 94.9만 |
|---|
| 2026.03.03 | ₩58,000 | ₩59,500 | ₩55,800 | ₩55,900 | -3.62% | 59.1만 |
|---|
| 2026.02.27 | ₩59,100 | ₩59,200 | ₩57,500 | ₩58,400 | -1.18% | 55.8만 |
|---|
| 2026.02.26 | ₩60,400 | ₩60,400 | ₩58,350 | ₩58,900 | -2.48% | 112.1만 |
|---|
| 2026.02.25 | ₩60,000 | ₩60,600 | ₩59,500 | ₩59,900 | -0.17% | 826만 |
|---|
| 2026.02.24 | ₩68,500 | ₩69,100 | ₩67,000 | ₩67,400 | -1.61% | 20.9만 |
|---|
| 2026.02.23 | ₩69,600 | ₩70,200 | ₩67,300 | ₩68,800 | -1.15% | 28.4만 |
|---|
| 2026.02.20 | ₩71,000 | ₩72,200 | ₩68,600 | ₩69,500 | -2.11% | 27.2만 |
|---|
| 2026.02.19 | ₩65,800 | ₩71,200 | ₩65,600 | ₩70,400 | +6.99% | 71.2만 |
|---|
| 2026.02.13 | ₩66,500 | ₩66,900 | ₩61,800 | ₩63,400 | -4.66% | 44.9만 |
|---|
| 2026.02.12 | ₩68,300 | ₩68,800 | ₩65,300 | ₩66,000 | -3.37% | 52.3만 |
|---|
| 2026.02.11 | ₩68,900 | ₩70,100 | ₩67,000 | ₩67,600 | -1.89% | 34.2만 |
|---|
| 2026.02.10 | ₩68,500 | ₩69,500 | ₩65,600 | ₩66,500 | -2.92% | 33만 |
|---|
| 2026.02.09 | ₩67,400 | ₩69,200 | ₩66,200 | ₩67,800 | +0.59% | 22.7만 |
|---|
| 2026.02.06 | ₩65,500 | ₩68,200 | ₩64,500 | ₩66,600 | +1.68% | 27.4만 |
|---|
| 2026.02.05 | ₩73,000 | ₩73,000 | ₩68,300 | ₩69,100 | -5.34% | 62.6만 |
|---|
| 2026.02.04 | ₩74,200 | ₩76,700 | ₩72,800 | ₩74,600 | +0.54% | 43.7만 |
|---|
| 2026.02.03 | ₩75,500 | ₩76,400 | ₩72,800 | ₩74,600 | -1.19% | 34.7만 |
|---|
| 2026.02.02 | ₩73,000 | ₩76,200 | ₩71,600 | ₩72,700 | -0.41% | 40.8만 |
|---|
| 2026.01.30 | ₩76,100 | ₩77,500 | ₩74,000 | ₩74,300 | -2.37% | 68.2만 |
|---|
| 2026.01.29 | ₩72,000 | ₩77,600 | ₩70,500 | ₩75,600 | +5.00% | 146.3만 |
|---|
| 2026.01.28 | ₩64,800 | ₩68,000 | ₩64,800 | ₩67,900 | +4.78% | 71.9만 |
|---|
| 2026.01.27 | ₩64,400 | ₩66,900 | ₩62,900 | ₩63,900 | -0.78% | 70만 |
|---|
| 2026.01.26 | ₩63,600 | ₩65,000 | ₩61,600 | ₩64,900 | +2.04% | 87.2만 |
|---|
| 2026.01.23 | ₩60,000 | ₩62,800 | ₩59,000 | ₩62,800 | +4.67% | 45.8만 |
|---|
| 2026.01.22 | ₩57,700 | ₩61,900 | ₩57,000 | ₩59,200 | +2.60% | 39.5만 |
|---|
| 2026.01.21 | ₩57,000 | ₩59,200 | ₩57,000 | ₩58,400 | +2.46% | 21.2만 |
|---|
| 2026.01.20 | ₩58,100 | ₩59,400 | ₩57,600 | ₩58,800 | +1.20% | 15.7만 |
|---|
| 2026.01.19 | ₩59,000 | ₩59,700 | ₩57,500 | ₩57,900 | -1.86% | 18.2만 |
|---|
| 2026.01.16 | ₩59,000 | ₩62,800 | ₩58,400 | ₩59,700 | +1.19% | 44만 |
|---|
| 2026.01.15 | ₩58,300 | ₩58,700 | ₩57,100 | ₩58,400 | +0.17% | 11.2만 |
|---|
| 2026.01.14 | ₩57,800 | ₩58,900 | ₩57,100 | ₩58,100 | +0.52% | 11.8만 |
|---|
| 2026.01.13 | ₩58,400 | ₩59,400 | ₩56,900 | ₩57,400 | -1.71% | 16.2만 |
|---|
| 2026.01.12 | ₩58,200 | ₩58,900 | ₩56,500 | ₩58,700 | +0.86% | 16.2만 |
|---|
| 2026.01.09 | ₩56,800 | ₩59,400 | ₩56,400 | ₩58,100 | +2.29% | 34.7만 |
|---|
| 2026.01.08 | ₩55,300 | ₩56,000 | ₩54,900 | ₩56,000 | +1.27% | 17.8만 |
|---|
| 2026.01.07 | ₩56,500 | ₩57,800 | ₩54,500 | ₩55,500 | -1.77% | 21.3만 |
|---|
| 2026.01.06 | ₩57,600 | ₩58,100 | ₩56,300 | ₩57,300 | -0.52% | 26.1만 |
|---|
| 2026.01.05 | ₩58,600 | ₩58,600 | ₩55,700 | ₩56,600 | -3.41% | 25.5만 |
|---|
| 2026.01.02 | ₩56,100 | ₩59,800 | ₩55,900 | ₩58,600 | +4.46% | 34만 |
|---|
| 2025.12.30 | ₩54,100 | ₩55,000 | ₩53,000 | ₩54,500 | +0.74% | 7만 |
|---|
| 2025.12.29 | ₩53,800 | ₩54,900 | ₩53,100 | ₩54,600 | +1.49% | 11.2만 |
|---|
| 2025.12.26 | ₩54,100 | ₩54,200 | ₩52,900 | ₩53,100 | -1.85% | 12.8만 |
|---|
| 2025.12.24 | ₩54,300 | ₩54,700 | ₩53,300 | ₩53,500 | -1.47% | 11.6만 |
|---|
| 2025.12.23 | ₩55,900 | ₩56,300 | ₩54,000 | ₩54,200 | -3.04% | 22만 |
|---|
| 2025.12.22 | ₩57,800 | ₩57,900 | ₩55,800 | ₩56,100 | -2.94% | 16.2만 |
|---|
| 2025.12.19 | ₩58,400 | ₩58,600 | ₩56,800 | ₩57,700 | -1.20% | 38.2만 |
|---|
| 2025.12.18 | ₩58,600 | ₩59,100 | ₩57,800 | ₩58,100 | -0.85% | 10.7만 |
|---|
| 2025.12.17 | ₩57,800 | ₩60,000 | ₩57,700 | ₩59,000 | +2.08% | 30.4만 |
|---|
| 2025.12.16 | ₩56,300 | ₩58,500 | ₩56,100 | ₩57,900 | +2.84% | 26.7만 |
|---|
| 2025.12.15 | ₩56,700 | ₩57,000 | ₩55,500 | ₩56,300 | -0.71% | 10.1만 |
|---|
| 2025.12.12 | ₩60,000 | ₩60,000 | ₩55,300 | ₩56,700 | -5.50% | 34.7만 |
|---|
| 2025.12.11 | ₩57,000 | ₩60,000 | ₩57,000 | ₩59,800 | +4.91% | 43만 |
|---|
| 2025.12.10 | ₩56,500 | ₩56,900 | ₩55,900 | ₩56,700 | +0.35% | 13.6만 |
|---|
| 2025.12.09 | ₩56,700 | ₩56,800 | ₩55,200 | ₩56,100 | -1.06% | 19.3만 |
|---|
| 2025.12.08 | ₩55,400 | ₩55,600 | ₩54,500 | ₩55,200 | -0.36% | 15.2만 |
|---|
| 2025.12.05 | ₩55,300 | ₩56,000 | ₩54,500 | ₩55,300 | 0.00% | 14만 |
|---|
| 2025.12.04 | ₩55,000 | ₩56,000 | ₩54,500 | ₩55,100 | +0.18% | 17.8만 |
|---|
| 2025.12.03 | ₩58,800 | ₩59,400 | ₩55,000 | ₩55,600 | -5.44% | 43.6만 |
|---|
| 2025.12.02 | ₩60,000 | ₩60,400 | ₩58,700 | ₩59,500 | -0.83% | 29.2만 |
|---|
| 2025.12.01 | ₩58,900 | ₩60,800 | ₩58,700 | ₩58,900 | 0.00% | 48.3만 |
|---|
| 2025.11.28 | ₩52,900 | ₩58,600 | ₩52,600 | ₩58,600 | +10.78% | 56.7만 |
|---|
| 2025.11.27 | ₩52,100 | ₩52,600 | ₩51,000 | ₩52,100 | 0.00% | 16.8만 |
|---|
| 2025.11.26 | ₩52,800 | ₩53,000 | ₩51,300 | ₩52,000 | -1.52% | 13.8만 |
|---|
| 2025.11.25 | ₩54,900 | ₩54,900 | ₩51,800 | ₩51,800 | -5.65% | 21.8만 |
|---|
| 2025.11.24 | ₩56,400 | ₩57,600 | ₩53,700 | ₩54,000 | -4.26% | 14.9만 |
|---|
| 2025.11.21 | ₩54,600 | ₩56,600 | ₩54,200 | ₩55,300 | +1.28% | 18.7만 |
|---|
| 2025.11.20 | ₩55,200 | ₩57,800 | ₩54,800 | ₩56,100 | +1.63% | 25.5만 |
|---|
| 2025.11.19 | ₩55,500 | ₩55,800 | ₩54,000 | ₩54,300 | -2.16% | 17만 |
|---|
| 2025.11.18 | ₩56,800 | ₩57,000 | ₩55,400 | ₩55,500 | -2.29% | 21.9만 |
|---|
| 2025.11.17 | ₩57,900 | ₩58,300 | ₩55,900 | ₩57,000 | -1.55% | 17.4만 |
|---|
| 2025.11.14 | ₩56,900 | ₩58,400 | ₩56,000 | ₩56,100 | -1.41% | 26.1만 |
|---|
| 2025.11.13 | ₩54,400 | ₩57,800 | ₩54,400 | ₩57,000 | +4.78% | 47.8만 |
|---|
| 2025.11.12 | ₩53,600 | ₩55,400 | ₩53,600 | ₩54,400 | +1.49% | 23.2만 |
|---|
| 2025.11.11 | ₩51,400 | ₩56,400 | ₩51,300 | ₩54,200 | +5.45% | 102.2만 |
|---|
| 2025.11.10 | ₩47,050 | ₩50,800 | ₩46,600 | ₩49,900 | +6.06% | 45.2만 |
|---|
| 2025.11.07 | ₩47,800 | ₩48,200 | ₩46,200 | ₩46,650 | -2.41% | 14.7만 |
|---|
| 2025.11.06 | ₩48,150 | ₩49,350 | ₩47,850 | ₩47,950 | -0.42% | 20.6만 |
|---|
| 2025.11.05 | ₩47,200 | ₩47,850 | ₩46,100 | ₩47,300 | +0.21% | 20.2만 |
|---|
| 2025.11.04 | ₩47,450 | ₩48,400 | ₩47,450 | ₩47,500 | +0.11% | 15.8만 |
|---|
| 2025.11.03 | ₩49,450 | ₩49,800 | ₩47,800 | ₩47,900 | -3.13% | 26.4만 |
|---|
| 2025.10.31 | ₩50,500 | ₩50,500 | ₩49,000 | ₩49,300 | -2.38% | 19.5만 |
|---|
| 2025.10.30 | ₩49,300 | ₩49,750 | ₩48,750 | ₩48,850 | -0.91% | 22.8만 |
|---|
| 2025.10.29 | ₩50,800 | ₩50,900 | ₩48,700 | ₩48,750 | -4.04% | 49만 |
|---|
| 2025.10.28 | ₩51,500 | ₩51,700 | ₩50,400 | ₩50,600 | -1.75% | 14.2만 |
|---|
| 2025.10.27 | ₩51,600 | ₩52,700 | ₩50,300 | ₩50,700 | -1.74% | 30.4만 |
|---|
| 2025.10.24 | ₩49,350 | ₩52,800 | ₩48,350 | ₩52,400 | +6.18% | 123.8만 |
|---|
| 2025.10.23 | ₩47,500 | ₩48,800 | ₩46,650 | ₩46,750 | -1.58% | 22.2만 |
|---|
| 2025.10.22 | ₩46,500 | ₩47,200 | ₩46,100 | ₩47,050 | +1.18% | 15.2만 |
|---|
| 2025.10.21 | ₩46,800 | ₩47,050 | ₩46,200 | ₩46,500 | -0.64% | 14.8만 |
|---|
| 2025.10.20 | ₩46,500 | ₩46,600 | ₩45,450 | ₩46,500 | 0.00% | 23.5만 |
|---|
| 2025.10.17 | ₩47,400 | ₩47,700 | ₩46,300 | ₩46,600 | -1.69% | 19.9만 |
|---|
| 2025.10.16 | ₩47,200 | ₩48,700 | ₩46,950 | ₩47,100 | -0.21% | 22.1만 |
|---|
| 2025.10.15 | ₩46,800 | ₩47,150 | ₩45,900 | ₩46,800 | 0.00% | 64.3만 |
|---|
| 2025.10.14 | ₩48,100 | ₩49,500 | ₩46,650 | ₩47,100 | -2.08% | 27.8만 |
|---|
| 2025.10.13 | ₩48,250 | ₩48,500 | ₩47,400 | ₩48,050 | -0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩49,100 | ₩49,250 | ₩48,000 | ₩48,800 | -0.61% | 25만 |
|---|