시장 데이터를 불러오는 중
전체 종목
토니모리 과거 주가
214420.KS · KOSPI
주요 제품·사업: 스킨케어 베이직, 포인트 메이크업, 스킨케어 스페셜, 베이스 메이크업 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214420.KS · KOSPI
주요 제품·사업: 스킨케어 베이직, 포인트 메이크업, 스킨케어 스페셜, 베이스 메이크업 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,060 | ₩5,090 | ₩4,920 | ₩4,920 | -2.77% | 7.7만 |
| 2026.10.07 | ₩4,995 | ₩5,200 | ₩4,995 | ₩5,080 | +1.70% | 7.5만 |
| 2026.10.06 | ₩5,050 | ₩5,130 | ₩5,010 | ₩5,030 | -0.40% | 2.8만 |
| 2026.10.02 | ₩5,100 | ₩5,160 | ₩5,050 | ₩5,050 | -0.98% | 3.3만 |
| 2026.10.01 | ₩4,980 | ₩5,090 | ₩4,920 | ₩5,090 | +2.21% | 3.4만 |
| 2026.09.30 | ₩4,995 | ₩5,070 | ₩4,985 | ₩4,985 | -0.20% | 2.9만 |
| 2026.09.29 | ₩5,010 | ₩5,010 | ₩4,955 | ₩4,995 | -0.30% | 2.5만 |
| 2026.09.28 | ₩4,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,945 |
| ₩5,010 |
| +0.50% |
| 2.5만 |
| 2026.09.23 | ₩5,020 | ₩5,050 | ₩4,985 | ₩4,985 | -0.70% | 4.6만 |
|---|
| 2026.09.22 | ₩5,050 | ₩5,110 | ₩5,010 | ₩5,010 | -0.79% | 2.7만 |
|---|
| 2026.09.21 | ₩5,080 | ₩5,100 | ₩5,000 | ₩5,010 | -1.38% | 4.5만 |
|---|
| 2026.09.18 | ₩5,140 | ₩5,170 | ₩5,070 | ₩5,100 | -0.78% | 6.3만 |
|---|
| 2026.09.17 | ₩5,050 | ₩5,230 | ₩5,050 | ₩5,140 | +1.78% | 3.7만 |
|---|
| 2026.09.16 | ₩5,220 | ₩5,220 | ₩5,010 | ₩5,030 | -3.64% | 5.7만 |
|---|
| 2026.09.15 | ₩5,210 | ₩5,340 | ₩5,170 | ₩5,180 | -0.58% | 2.3만 |
|---|
| 2026.09.14 | ₩5,210 | ₩5,340 | ₩5,200 | ₩5,250 | +0.77% | 7만 |
|---|
| 2026.09.11 | ₩5,100 | ₩5,520 | ₩5,060 | ₩5,200 | +1.96% | 15.3만 |
|---|
| 2026.09.10 | ₩5,170 | ₩5,170 | ₩5,030 | ₩5,100 | -1.35% | 4.8만 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,200 | ₩5,100 | ₩5,100 | -0.20% | 6.5만 |
|---|
| 2026.09.08 | ₩5,260 | ₩5,290 | ₩5,150 | ₩5,150 | -2.09% | 6만 |
|---|
| 2026.09.07 | ₩5,290 | ₩5,300 | ₩5,190 | ₩5,250 | -0.76% | 3.3만 |
|---|
| 2026.09.04 | ₩5,250 | ₩5,380 | ₩5,230 | ₩5,290 | +0.76% | 4.9만 |
|---|
| 2026.09.03 | ₩5,320 | ₩5,360 | ₩5,150 | ₩5,300 | -0.38% | 6.2만 |
|---|
| 2026.09.02 | ₩5,370 | ₩5,440 | ₩5,290 | ₩5,290 | -1.49% | 6.4만 |
|---|
| 2026.09.01 | ₩5,640 | ₩5,670 | ₩5,400 | ₩5,550 | -1.60% | 8.6만 |
|---|
| 2026.08.31 | ₩5,750 | ₩5,780 | ₩5,500 | ₩5,640 | -1.91% | 9.3만 |
|---|
| 2026.08.28 | ₩5,490 | ₩5,760 | ₩5,470 | ₩5,750 | +4.74% | 14.7만 |
|---|
| 2026.08.27 | ₩5,600 | ₩5,660 | ₩5,420 | ₩5,490 | -1.96% | 9만 |
|---|
| 2026.08.26 | ₩5,630 | ₩5,680 | ₩5,500 | ₩5,680 | +0.89% | 6.1만 |
|---|
| 2026.08.25 | ₩5,300 | ₩5,660 | ₩5,200 | ₩5,630 | +6.23% | 12.9만 |
|---|
| 2026.08.24 | ₩5,300 | ₩5,430 | ₩5,240 | ₩5,340 | +0.75% | 6.1만 |
|---|
| 2026.08.21 | ₩5,360 | ₩5,370 | ₩5,250 | ₩5,310 | -0.93% | 6만 |
|---|
| 2026.08.20 | ₩5,280 | ₩5,460 | ₩5,280 | ₩5,410 | +2.46% | 7.3만 |
|---|
| 2026.08.19 | ₩5,400 | ₩5,450 | ₩5,130 | ₩5,270 | -2.41% | 9.7만 |
|---|
| 2026.08.18 | ₩5,700 | ₩5,780 | ₩5,340 | ₩5,340 | -6.32% | 29만 |
|---|
| 2026.08.14 | ₩5,900 | ₩6,070 | ₩5,770 | ₩5,860 | -0.68% | 15.7만 |
|---|
| 2026.08.13 | ₩6,190 | ₩6,250 | ₩5,800 | ₩5,800 | -6.30% | 25.7만 |
|---|
| 2026.08.12 | ₩6,050 | ₩6,650 | ₩5,900 | ₩6,250 | +3.31% | 100.4만 |
|---|
| 2026.08.11 | ₩5,750 | ₩6,100 | ₩5,690 | ₩5,930 | +3.13% | 38.5만 |
|---|
| 2026.08.10 | ₩5,570 | ₩5,720 | ₩5,450 | ₩5,720 | +2.69% | 10.6만 |
|---|
| 2026.08.07 | ₩5,480 | ₩5,710 | ₩5,370 | ₩5,600 | +2.19% | 10.6만 |
|---|
| 2026.08.06 | ₩5,350 | ₩5,500 | ₩5,300 | ₩5,480 | +2.43% | 13만 |
|---|
| 2026.08.05 | ₩5,350 | ₩5,390 | ₩5,140 | ₩5,370 | +0.37% | 9.2만 |
|---|
| 2026.08.04 | ₩5,010 | ₩5,300 | ₩5,010 | ₩5,270 | +5.19% | 7.1만 |
|---|
| 2026.08.03 | ₩5,040 | ₩5,160 | ₩4,925 | ₩5,010 | -0.60% | 4.8만 |
|---|
| 2026.07.31 | ₩4,680 | ₩5,070 | ₩4,680 | ₩5,050 | +7.91% | 9.4만 |
|---|
| 2026.07.30 | ₩4,190 | ₩4,815 | ₩4,190 | ₩4,625 | +10.38% | 8만 |
|---|
| 2026.07.29 | ₩4,800 | ₩5,110 | ₩4,450 | ₩4,585 | -4.48% | 19만 |
|---|
| 2026.07.28 | ₩5,130 | ₩5,130 | ₩4,780 | ₩4,785 | -6.73% | 5.7만 |
|---|
| 2026.07.27 | ₩5,090 | ₩5,270 | ₩5,000 | ₩5,120 | +0.59% | 8만 |
|---|
| 2026.07.24 | ₩5,010 | ₩5,210 | ₩4,940 | ₩4,985 | -0.50% | 7.1만 |
|---|
| 2026.07.23 | ₩4,950 | ₩5,100 | ₩4,860 | ₩5,080 | +2.63% | 8만 |
|---|
| 2026.07.22 | ₩4,965 | ₩5,070 | ₩4,845 | ₩4,875 | -1.81% | 8.7만 |
|---|
| 2026.07.21 | ₩4,810 | ₩5,030 | ₩4,800 | ₩4,920 | +2.29% | 11.7만 |
|---|
| 2026.07.20 | ₩5,170 | ₩5,300 | ₩4,865 | ₩4,910 | -5.03% | 10.4만 |
|---|
| 2026.07.16 | ₩5,350 | ₩5,470 | ₩5,240 | ₩5,330 | -0.37% | 8.9만 |
|---|
| 2026.07.15 | ₩5,480 | ₩5,600 | ₩5,280 | ₩5,350 | -2.37% | 16.6만 |
|---|
| 2026.07.14 | ₩5,800 | ₩5,800 | ₩5,320 | ₩5,470 | -5.69% | 15.2만 |
|---|
| 2026.07.13 | ₩5,820 | ₩6,020 | ₩5,640 | ₩5,750 | -1.20% | 12만 |
|---|
| 2026.07.10 | ₩5,740 | ₩6,060 | ₩5,740 | ₩5,870 | +2.26% | 19.5만 |
|---|
| 2026.07.09 | ₩5,780 | ₩5,870 | ₩5,370 | ₩5,860 | +1.38% | 24.2만 |
|---|
| 2026.07.08 | ₩5,690 | ₩5,900 | ₩5,300 | ₩5,710 | +0.35% | 43.5만 |
|---|
| 2026.07.07 | ₩5,280 | ₩5,620 | ₩5,210 | ₩5,490 | +3.98% | 16.2만 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,530 | ₩5,250 | ₩5,290 | -0.94% | 8.6만 |
|---|
| 2026.07.03 | ₩5,230 | ₩5,390 | ₩5,070 | ₩5,340 | +2.10% | 12.3만 |
|---|
| 2026.07.02 | ₩5,420 | ₩5,690 | ₩5,190 | ₩5,230 | -3.51% | 20.3만 |
|---|
| 2026.07.01 | ₩5,040 | ₩5,340 | ₩5,000 | ₩5,300 | +5.16% | 8만 |
|---|
| 2026.06.30 | ₩5,180 | ₩5,250 | ₩5,000 | ₩5,000 | -3.47% | 8.5만 |
|---|
| 2026.06.29 | ₩4,555 | ₩5,260 | ₩4,555 | ₩5,240 | +15.04% | 23.2만 |
|---|
| 2026.06.26 | ₩4,775 | ₩4,775 | ₩4,470 | ₩4,555 | -4.61% | 19.6만 |
|---|
| 2026.06.25 | ₩4,800 | ₩4,915 | ₩4,785 | ₩4,810 | +0.21% | 7.5만 |
|---|
| 2026.06.24 | ₩4,765 | ₩4,945 | ₩4,740 | ₩4,810 | +0.94% | 11.3만 |
|---|
| 2026.06.23 | ₩5,030 | ₩5,140 | ₩4,800 | ₩4,800 | -4.57% | 16만 |
|---|
| 2026.06.22 | ₩5,140 | ₩5,270 | ₩5,030 | ₩5,140 | 0.00% | 6.5만 |
|---|
| 2026.06.19 | ₩5,390 | ₩5,390 | ₩5,020 | ₩5,140 | -4.64% | 18만 |
|---|
| 2026.06.18 | ₩5,600 | ₩5,620 | ₩5,350 | ₩5,390 | -3.75% | 12.1만 |
|---|
| 2026.06.17 | ₩5,610 | ₩5,730 | ₩5,520 | ₩5,610 | 0.00% | 9.2만 |
|---|
| 2026.06.16 | ₩5,680 | ₩5,770 | ₩5,570 | ₩5,610 | -1.23% | 6만 |
|---|
| 2026.06.15 | ₩5,900 | ₩5,900 | ₩5,600 | ₩5,680 | -3.73% | 14.6만 |
|---|
| 2026.06.12 | ₩5,520 | ₩5,710 | ₩5,490 | ₩5,630 | +1.99% | 11.2만 |
|---|
| 2026.06.11 | ₩5,340 | ₩5,440 | ₩5,250 | ₩5,440 | +1.87% | 7.6만 |
|---|
| 2026.06.10 | ₩5,360 | ₩5,530 | ₩5,270 | ₩5,380 | +0.37% | 13 |
|---|
| 2026.06.09 | ₩5,180 | ₩5,470 | ₩5,180 | ₩5,410 | +4.44% | 6.6만 |
|---|
| 2026.06.08 | ₩5,360 | ₩5,450 | ₩5,110 | ₩5,140 | -4.10% | 14.6만 |
|---|
| 2026.06.05 | ₩5,660 | ₩5,720 | ₩5,500 | ₩5,580 | -1.41% | 13.3만 |
|---|
| 2026.06.04 | ₩5,780 | ₩5,900 | ₩5,590 | ₩5,700 | -1.38% | 12만 |
|---|
| 2026.06.02 | ₩5,530 | ₩5,960 | ₩5,350 | ₩5,780 | +4.52% | 18.3만 |
|---|
| 2026.06.01 | ₩5,770 | ₩5,820 | ₩5,500 | ₩5,570 | -3.47% | 15.8만 |
|---|
| 2026.05.29 | ₩6,020 | ₩6,040 | ₩5,600 | ₩5,770 | -4.15% | 14.5만 |
|---|
| 2026.05.28 | ₩6,240 | ₩6,300 | ₩5,840 | ₩6,010 | -3.69% | 27.1만 |
|---|
| 2026.05.27 | ₩6,440 | ₩6,540 | ₩6,180 | ₩6,240 | -3.11% | 19만 |
|---|
| 2026.05.26 | ₩6,800 | ₩6,830 | ₩6,530 | ₩6,560 | -3.53% | 13.6만 |
|---|
| 2026.05.22 | ₩6,510 | ₩6,780 | ₩6,480 | ₩6,690 | +2.76% | 10.8만 |
|---|
| 2026.05.21 | ₩6,380 | ₩6,650 | ₩6,380 | ₩6,510 | +2.04% | 12.5만 |
|---|
| 2026.05.20 | ₩6,500 | ₩6,510 | ₩6,200 | ₩6,380 | -1.85% | 13.6만 |
|---|
| 2026.05.19 | ₩6,640 | ₩6,940 | ₩6,500 | ₩6,510 | -1.96% | 10.3만 |
|---|
| 2026.05.18 | ₩6,830 | ₩6,930 | ₩6,560 | ₩6,670 | -2.34% | 17.1만 |
|---|
| 2026.05.15 | ₩7,280 | ₩7,280 | ₩6,880 | ₩6,920 | -4.95% | 19만 |
|---|
| 2026.05.14 | ₩7,010 | ₩7,320 | ₩7,010 | ₩7,240 | +3.28% | 12.7만 |
|---|
| 2026.05.13 | ₩7,200 | ₩7,400 | ₩7,000 | ₩7,000 | -2.78% | 10.9만 |
|---|
| 2026.05.12 | ₩7,550 | ₩7,570 | ₩7,080 | ₩7,130 | -5.56% | 29.7만 |
|---|
| 2026.05.11 | ₩7,650 | ₩7,750 | ₩7,400 | ₩7,510 | -1.83% | 33.3만 |
|---|
| 2026.05.08 | ₩7,410 | ₩7,800 | ₩7,260 | ₩7,420 | +0.13% | 43.4만 |
|---|
| 2026.05.07 | ₩7,350 | ₩7,350 | ₩7,210 | ₩7,250 | -1.36% | 12.5만 |
|---|
| 2026.05.06 | ₩7,420 | ₩7,540 | ₩7,270 | ₩7,310 | -1.48% | 15.1만 |
|---|
| 2026.05.04 | ₩7,610 | ₩7,710 | ₩7,530 | ₩7,550 | -0.79% | 20.4만 |
|---|
| 2026.04.30 | ₩7,780 | ₩7,780 | ₩7,520 | ₩7,610 | -2.19% | 22.6만 |
|---|
| 2026.04.29 | ₩8,040 | ₩8,350 | ₩7,720 | ₩7,780 | -3.23% | 60.9만 |
|---|
| 2026.04.28 | ₩7,790 | ₩7,890 | ₩7,560 | ₩7,720 | -0.90% | 27.5만 |
|---|
| 2026.04.27 | ₩7,650 | ₩7,950 | ₩7,500 | ₩7,750 | +1.31% | 48.2만 |
|---|
| 2026.04.24 | ₩7,500 | ₩7,920 | ₩7,410 | ₩7,540 | +0.53% | 136.3만 |
|---|
| 2026.04.23 | ₩7,250 | ₩7,290 | ₩7,070 | ₩7,160 | -1.24% | 13.4만 |
|---|
| 2026.04.22 | ₩7,260 | ₩7,270 | ₩7,150 | ₩7,230 | -0.41% | 9만 |
|---|
| 2026.04.21 | ₩7,190 | ₩7,290 | ₩7,150 | ₩7,260 | +0.97% | 12.8만 |
|---|
| 2026.04.20 | ₩7,110 | ₩7,270 | ₩7,080 | ₩7,190 | +1.13% | 12.6만 |
|---|
| 2026.04.17 | ₩7,120 | ₩7,240 | ₩7,090 | ₩7,100 | -0.28% | 11.3만 |
|---|
| 2026.04.16 | ₩7,100 | ₩7,260 | ₩7,080 | ₩7,120 | +0.28% | 19.6만 |
|---|
| 2026.04.15 | ₩7,070 | ₩7,150 | ₩6,970 | ₩7,100 | +0.42% | 14.9만 |
|---|
| 2026.04.14 | ₩6,950 | ₩7,070 | ₩6,940 | ₩6,950 | 0.00% | 14.3만 |
|---|
| 2026.04.13 | ₩6,710 | ₩7,000 | ₩6,670 | ₩6,880 | +2.53% | 14.8만 |
|---|
| 2026.04.10 | ₩6,730 | ₩6,900 | ₩6,730 | ₩6,880 | +2.23% | 22.7만 |
|---|
| 2026.04.09 | ₩6,710 | ₩6,890 | ₩6,660 | ₩6,800 | +1.34% | 16.5만 |
|---|
| 2026.04.08 | ₩6,450 | ₩6,730 | ₩6,450 | ₩6,700 | +3.88% | 14.6만 |
|---|
| 2026.04.07 | ₩6,420 | ₩6,580 | ₩6,200 | ₩6,250 | -2.65% | 19만 |
|---|
| 2026.04.06 | ₩6,510 | ₩6,600 | ₩6,360 | ₩6,380 | -2.00% | 8만 |
|---|
| 2026.04.03 | ₩6,530 | ₩6,600 | ₩6,460 | ₩6,510 | -0.31% | 8.8만 |
|---|
| 2026.04.02 | ₩6,890 | ₩7,010 | ₩6,360 | ₩6,390 | -7.26% | 18.3만 |
|---|
| 2026.04.01 | ₩6,870 | ₩6,950 | ₩6,720 | ₩6,920 | +0.73% | 9.7만 |
|---|
| 2026.03.31 | ₩6,640 | ₩6,820 | ₩6,560 | ₩6,580 | -0.90% | 10.7만 |
|---|
| 2026.03.30 | ₩6,740 | ₩6,890 | ₩6,700 | ₩6,730 | -0.15% | 10.5만 |
|---|
| 2026.03.27 | ₩6,720 | ₩7,080 | ₩6,610 | ₩6,990 | +4.02% | 13.9만 |
|---|
| 2026.03.26 | ₩7,030 | ₩7,090 | ₩6,720 | ₩6,750 | -3.98% | 12.3만 |
|---|
| 2026.03.25 | ₩6,930 | ₩7,130 | ₩6,930 | ₩6,990 | +0.87% | 7만 |
|---|
| 2026.03.24 | ₩6,880 | ₩7,020 | ₩6,780 | ₩6,910 | +0.44% | 11.8만 |
|---|
| 2026.03.23 | ₩6,960 | ₩7,080 | ₩6,710 | ₩6,710 | -3.59% | 14.7만 |
|---|
| 2026.03.20 | ₩6,860 | ₩7,230 | ₩6,840 | ₩7,180 | +4.66% | 16.4만 |
|---|
| 2026.03.19 | ₩6,950 | ₩7,030 | ₩6,800 | ₩6,820 | -1.87% | 11.5만 |
|---|
| 2026.03.18 | ₩7,160 | ₩7,220 | ₩7,060 | ₩7,070 | -1.26% | 11.5만 |
|---|
| 2026.03.17 | ₩6,960 | ₩7,260 | ₩6,790 | ₩7,140 | +2.59% | 13만 |
|---|
| 2026.03.16 | ₩6,950 | ₩7,010 | ₩6,850 | ₩6,930 | -0.29% | 8.1만 |
|---|
| 2026.03.13 | ₩6,880 | ₩7,080 | ₩6,800 | ₩6,950 | +1.02% | 13.1만 |
|---|
| 2026.03.12 | ₩6,830 | ₩6,990 | ₩6,810 | ₩6,930 | +1.46% | 11.7만 |
|---|
| 2026.03.11 | ₩6,820 | ₩7,090 | ₩6,800 | ₩6,930 | +1.61% | 17.4만 |
|---|
| 2026.03.10 | ₩6,800 | ₩6,850 | ₩6,670 | ₩6,780 | -0.29% | 12만 |
|---|
| 2026.03.09 | ₩6,650 | ₩6,650 | ₩6,260 | ₩6,460 | -2.86% | 22.1만 |
|---|
| 2026.03.06 | ₩6,760 | ₩7,020 | ₩6,670 | ₩6,970 | +3.11% | 16.9만 |
|---|
| 2026.03.05 | ₩6,800 | ₩6,990 | ₩6,560 | ₩6,830 | +0.44% | 36.2만 |
|---|
| 2026.03.04 | ₩6,900 | ₩7,000 | ₩6,150 | ₩6,250 | -9.42% | 51.5만 |
|---|
| 2026.03.03 | ₩7,900 | ₩7,930 | ₩7,200 | ₩7,200 | -8.86% | 66.2만 |
|---|
| 2026.02.27 | ₩8,450 | ₩8,450 | ₩8,140 | ₩8,140 | -3.67% | 37.6만 |
|---|
| 2026.02.26 | ₩8,630 | ₩8,800 | ₩8,450 | ₩8,450 | -2.09% | 26.6만 |
|---|
| 2026.02.25 | ₩8,840 | ₩8,910 | ₩8,610 | ₩8,630 | -2.38% | 25.1만 |
|---|
| 2026.02.24 | ₩9,040 | ₩9,100 | ₩8,800 | ₩8,800 | -2.65% | 31.9만 |
|---|
| 2026.02.23 | ₩9,140 | ₩9,330 | ₩8,960 | ₩9,040 | -1.09% | 31.1만 |
|---|
| 2026.02.20 | ₩9,340 | ₩9,390 | ₩9,050 | ₩9,100 | -2.57% | 21.9만 |
|---|
| 2026.02.19 | ₩9,350 | ₩9,470 | ₩9,260 | ₩9,400 | +0.53% | 15.7만 |
|---|
| 2026.02.13 | ₩9,440 | ₩9,450 | ₩9,240 | ₩9,320 | -1.27% | 16만 |
|---|
| 2026.02.12 | ₩9,600 | ₩9,670 | ₩9,370 | ₩9,490 | -1.15% | 26.3만 |
|---|
| 2026.02.11 | ₩9,770 | ₩9,770 | ₩9,390 | ₩9,500 | -2.76% | 21.6만 |
|---|
| 2026.02.10 | ₩9,590 | ₩9,860 | ₩9,460 | ₩9,670 | +0.83% | 41.5만 |
|---|
| 2026.02.09 | ₩9,150 | ₩9,780 | ₩9,150 | ₩9,600 | +4.92% | 83.4만 |
|---|
| 2026.02.06 | ₩8,930 | ₩9,090 | ₩8,600 | ₩8,970 | +0.45% | 21.7만 |
|---|
| 2026.02.05 | ₩9,400 | ₩9,480 | ₩8,980 | ₩8,980 | -4.47% | 28만 |
|---|
| 2026.02.04 | ₩8,890 | ₩9,390 | ₩8,790 | ₩9,290 | +4.50% | 50.2만 |
|---|
| 2026.02.03 | ₩8,800 | ₩8,900 | ₩8,650 | ₩8,890 | +1.02% | 12.6만 |
|---|
| 2026.02.02 | ₩8,880 | ₩9,060 | ₩8,610 | ₩8,630 | -2.82% | 18.7만 |
|---|
| 2026.01.30 | ₩9,010 | ₩9,070 | ₩8,790 | ₩8,890 | -1.33% | 22.2만 |
|---|
| 2026.01.29 | ₩8,900 | ₩9,160 | ₩8,630 | ₩8,960 | +0.67% | 23.6만 |
|---|
| 2026.01.28 | ₩8,850 | ₩8,990 | ₩8,760 | ₩8,840 | -0.11% | 17.7만 |
|---|
| 2026.01.27 | ₩8,900 | ₩9,090 | ₩8,790 | ₩8,800 | -1.12% | 17.6만 |
|---|
| 2026.01.26 | ₩9,040 | ₩9,120 | ₩8,860 | ₩9,000 | -0.44% | 28.4만 |
|---|
| 2026.01.23 | ₩8,480 | ₩8,880 | ₩8,440 | ₩8,840 | +4.25% | 25.3만 |
|---|
| 2026.01.22 | ₩8,180 | ₩8,590 | ₩8,180 | ₩8,480 | +3.67% | 24.6만 |
|---|
| 2026.01.21 | ₩8,330 | ₩8,410 | ₩8,080 | ₩8,160 | -2.04% | 15.3만 |
|---|
| 2026.01.20 | ₩8,180 | ₩8,510 | ₩8,180 | ₩8,410 | +2.81% | 17.3만 |
|---|
| 2026.01.19 | ₩8,300 | ₩8,340 | ₩8,170 | ₩8,220 | -0.96% | 13.4만 |
|---|
| 2026.01.16 | ₩8,400 | ₩8,480 | ₩8,320 | ₩8,340 | -0.71% | 9만 |
|---|
| 2026.01.15 | ₩8,500 | ₩8,560 | ₩8,370 | ₩8,440 | -0.71% | 9.3만 |
|---|
| 2026.01.14 | ₩8,490 | ₩8,650 | ₩8,470 | ₩8,500 | +0.12% | 8.4만 |
|---|
| 2026.01.13 | ₩8,780 | ₩8,780 | ₩8,430 | ₩8,480 | -3.42% | 12.7만 |
|---|
| 2026.01.12 | ₩8,930 | ₩8,930 | ₩8,660 | ₩8,660 | -3.02% | 12.5만 |
|---|
| 2026.01.09 | ₩8,430 | ₩9,050 | ₩8,290 | ₩8,930 | +5.93% | 41.2만 |
|---|
| 2026.01.08 | ₩8,450 | ₩8,510 | ₩8,300 | ₩8,420 | -0.36% | 19.5만 |
|---|
| 2026.01.07 | ₩8,620 | ₩9,050 | ₩8,210 | ₩8,490 | -1.51% | 61.3만 |
|---|
| 2026.01.06 | ₩9,110 | ₩9,110 | ₩8,600 | ₩8,650 | -5.05% | 30.5만 |
|---|
| 2026.01.05 | ₩9,540 | ₩9,600 | ₩8,950 | ₩9,150 | -4.09% | 61.6만 |
|---|
| 2026.01.02 | ₩8,830 | ₩9,470 | ₩8,650 | ₩9,460 | +7.13% | 81.6만 |
|---|
| 2025.12.30 | ₩8,380 | ₩8,520 | ₩8,270 | ₩8,390 | +0.12% | 10.5만 |
|---|
| 2025.12.29 | ₩8,210 | ₩8,410 | ₩8,160 | ₩8,380 | +2.07% | 7.8만 |
|---|
| 2025.12.26 | ₩8,330 | ₩8,440 | ₩8,170 | ₩8,230 | -1.20% | 13.4만 |
|---|
| 2025.12.24 | ₩8,460 | ₩8,580 | ₩8,250 | ₩8,260 | -2.36% | 14.2만 |
|---|
| 2025.12.23 | ₩8,610 | ₩8,810 | ₩8,440 | ₩8,450 | -1.86% | 10.6만 |
|---|
| 2025.12.22 | ₩8,570 | ₩8,760 | ₩8,570 | ₩8,610 | +0.47% | 9.5만 |
|---|
| 2025.12.19 | ₩8,520 | ₩8,610 | ₩8,480 | ₩8,510 | -0.12% | 4.6만 |
|---|
| 2025.12.18 | ₩8,630 | ₩8,630 | ₩8,390 | ₩8,520 | -1.27% | 7.5만 |
|---|
| 2025.12.17 | ₩8,750 | ₩8,980 | ₩8,570 | ₩8,630 | -1.37% | 14.1만 |
|---|
| 2025.12.16 | ₩8,920 | ₩8,930 | ₩8,720 | ₩8,770 | -1.68% | 16.2만 |
|---|
| 2025.12.15 | ₩8,660 | ₩8,940 | ₩8,550 | ₩8,760 | +1.15% | 17.9만 |
|---|
| 2025.12.12 | ₩8,720 | ₩8,870 | ₩8,630 | ₩8,690 | -0.34% | 8.8만 |
|---|
| 2025.12.11 | ₩8,650 | ₩8,890 | ₩8,650 | ₩8,710 | +0.69% | 12.1만 |
|---|
| 2025.12.10 | ₩8,660 | ₩8,770 | ₩8,610 | ₩8,640 | -0.23% | 6.7만 |
|---|
| 2025.12.09 | ₩8,820 | ₩8,820 | ₩8,590 | ₩8,720 | -1.13% | 7.6만 |
|---|
| 2025.12.08 | ₩8,790 | ₩8,940 | ₩8,610 | ₩8,700 | -1.02% | 9.9만 |
|---|
| 2025.12.05 | ₩8,850 | ₩8,940 | ₩8,720 | ₩8,770 | -0.90% | 8.3만 |
|---|
| 2025.12.04 | ₩8,850 | ₩8,930 | ₩8,710 | ₩8,890 | +0.45% | 9.3만 |
|---|
| 2025.12.03 | ₩8,750 | ₩8,990 | ₩8,620 | ₩8,860 | +1.26% | 14.3만 |
|---|
| 2025.12.02 | ₩8,350 | ₩8,750 | ₩8,230 | ₩8,750 | +4.79% | 21.4만 |
|---|
| 2025.12.01 | ₩8,320 | ₩8,480 | ₩8,220 | ₩8,290 | -0.36% | 16.3만 |
|---|
| 2025.11.28 | ₩8,000 | ₩8,230 | ₩7,990 | ₩8,230 | +2.88% | 20.5만 |
|---|
| 2025.11.27 | ₩8,510 | ₩8,630 | ₩7,340 | ₩7,980 | -6.23% | 113만 |
|---|
| 2025.11.26 | ₩8,430 | ₩8,670 | ₩8,420 | ₩8,600 | +2.02% | 10.8만 |
|---|
| 2025.11.25 | ₩8,660 | ₩8,720 | ₩8,420 | ₩8,420 | -2.77% | 13.3만 |
|---|
| 2025.11.24 | ₩8,910 | ₩8,940 | ₩8,630 | ₩8,650 | -2.92% | 11만 |
|---|
| 2025.11.21 | ₩9,200 | ₩9,290 | ₩8,780 | ₩8,850 | -3.80% | 38.9만 |
|---|
| 2025.11.20 | ₩8,480 | ₩9,270 | ₩8,460 | ₩9,090 | +7.19% | 48.2만 |
|---|
| 2025.11.19 | ₩8,310 | ₩8,660 | ₩8,230 | ₩8,480 | +2.05% | 22.3만 |
|---|
| 2025.11.18 | ₩8,620 | ₩8,770 | ₩8,300 | ₩8,340 | -3.25% | 16.2만 |
|---|
| 2025.11.17 | ₩8,730 | ₩8,830 | ₩8,560 | ₩8,690 | -0.46% | 12.2만 |
|---|
| 2025.11.14 | ₩8,770 | ₩9,070 | ₩8,700 | ₩8,710 | -0.68% | 17.2만 |
|---|
| 2025.11.13 | ₩8,780 | ₩9,020 | ₩8,750 | ₩8,820 | +0.46% | 12.4만 |
|---|
| 2025.11.12 | ₩8,600 | ₩8,850 | ₩8,500 | ₩8,820 | +2.56% | 11.6만 |
|---|
| 2025.11.11 | ₩8,850 | ₩8,870 | ₩8,560 | ₩8,660 | -2.15% | 24.8만 |
|---|
| 2025.11.10 | ₩8,730 | ₩8,940 | ₩8,590 | ₩8,840 | +1.26% | 13.9만 |
|---|
| 2025.11.07 | ₩8,530 | ₩9,050 | ₩8,520 | ₩8,720 | +2.23% | 32만 |
|---|
| 2025.11.06 | ₩8,830 | ₩8,920 | ₩8,510 | ₩8,640 | -2.15% | 18만 |
|---|
| 2025.11.05 | ₩9,100 | ₩9,110 | ₩8,480 | ₩8,790 | -3.41% | 27.6만 |
|---|
| 2025.11.04 | ₩9,380 | ₩9,430 | ₩9,100 | ₩9,100 | -2.99% | 30.9만 |
|---|
| 2025.11.03 | ₩9,780 | ₩9,870 | ₩9,330 | ₩9,440 | -3.48% | 41.7만 |
|---|
| 2025.10.31 | ₩10,040 | ₩10,040 | ₩9,480 | ₩9,570 | -4.68% | 57.7만 |
|---|
| 2025.10.30 | ₩9,490 | ₩10,520 | ₩9,490 | ₩10,040 | +5.80% | 259.4만 |
|---|
| 2025.10.29 | ₩9,490 | ₩9,530 | ₩9,260 | ₩9,380 | -1.16% | 13.9만 |
|---|
| 2025.10.28 | ₩9,360 | ₩9,710 | ₩9,340 | ₩9,490 | +1.39% | 30.1만 |
|---|
| 2025.10.27 | ₩9,190 | ₩9,420 | ₩9,150 | ₩9,360 | +1.85% | 22.8만 |
|---|
| 2025.10.24 | ₩9,350 | ₩9,350 | ₩9,170 | ₩9,250 | -1.07% | 14만 |
|---|
| 2025.10.23 | ₩9,540 | ₩9,590 | ₩9,260 | ₩9,270 | -2.83% | 28.6만 |
|---|
| 2025.10.22 | ₩9,210 | ₩9,380 | ₩9,100 | ₩9,380 | +1.85% | 15.6만 |
|---|
| 2025.10.21 | ₩9,240 | ₩9,300 | ₩9,100 | ₩9,190 | -0.54% | 16.3만 |
|---|
| 2025.10.20 | ₩9,140 | ₩9,260 | ₩8,980 | ₩9,230 | +0.98% | 18.5만 |
|---|
| 2025.10.17 | ₩9,200 | ₩9,330 | ₩9,070 | ₩9,090 | -1.20% | 35.9만 |
|---|
| 2025.10.16 | ₩9,660 | ₩9,770 | ₩9,250 | ₩9,300 | -3.73% | 34.1만 |
|---|
| 2025.10.15 | ₩9,610 | ₩9,780 | ₩9,610 | ₩9,660 | +0.52% | 13.3만 |
|---|
| 2025.10.14 | ₩10,060 | ₩10,140 | ₩9,550 | ₩9,620 | -4.37% | 38.9만 |
|---|
| 2025.10.13 | ₩10,020 | ₩10,180 | ₩9,800 | ₩10,040 | +0.20% | 27.3만 |
|---|
| 2025.10.10 | ₩10,450 | ₩10,450 | ₩10,160 | ₩10,210 | -2.30% | 17.1만 |
|---|