시장 데이터를 불러오는 중
전체 종목
코스맥스엔비티 과거 주가
222040.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
222040.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,130 | ₩6,230 | ₩5,660 | ₩5,710 | -6.85% | 34.6만 |
| 2026.10.08 | ₩6,300 | ₩6,300 | ₩5,980 | ₩6,190 | -1.75% | 10.3만 |
| 2026.10.07 | ₩6,380 | ₩6,470 | ₩6,250 | ₩6,330 | -0.78% | 10.1만 |
| 2026.10.06 | ₩6,360 | ₩6,390 | ₩6,050 | ₩6,310 | -0.79% | 29.9만 |
| 2026.10.02 | ₩6,710 | ₩6,780 | ₩6,200 | ₩6,350 | -5.37% | 59.4만 |
| 2026.10.01 | ₩7,450 | ₩7,590 | ₩6,680 | ₩6,730 | -9.66% | 71.3만 |
| 2026.09.30 | ₩7,240 | ₩7,450 | ₩7,240 | ₩7,390 | +2.07% | 7.8만 |
| 2026.09.29 | ₩7,470 | ₩7,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,200 |
| ₩7,270 |
| -2.68% |
| 9.8만 |
| 2026.09.28 | ₩7,510 | ₩7,650 | ₩7,250 | ₩7,460 | -0.67% | 13.3만 |
|---|
| 2026.09.23 | ₩7,340 | ₩7,590 | ₩7,060 | ₩7,510 | +2.32% | 29만 |
|---|
| 2026.09.22 | ₩7,440 | ₩7,460 | ₩7,090 | ₩7,350 | -1.21% | 9.5만 |
|---|
| 2026.09.21 | ₩7,450 | ₩7,660 | ₩7,370 | ₩7,430 | -0.27% | 9.3만 |
|---|
| 2026.09.18 | ₩7,580 | ₩7,800 | ₩7,420 | ₩7,570 | -0.13% | 24.6만 |
|---|
| 2026.09.17 | ₩7,400 | ₩7,590 | ₩7,310 | ₩7,430 | +0.41% | 9.9만 |
|---|
| 2026.09.16 | ₩7,120 | ₩7,450 | ₩7,000 | ₩7,410 | +4.07% | 9.5만 |
|---|
| 2026.09.15 | ₩7,430 | ₩7,430 | ₩7,090 | ₩7,120 | -4.17% | 16.1만 |
|---|
| 2026.09.14 | ₩7,520 | ₩7,640 | ₩7,200 | ₩7,430 | -1.20% | 18.3만 |
|---|
| 2026.09.11 | ₩7,880 | ₩8,020 | ₩7,450 | ₩7,490 | -4.95% | 23.8만 |
|---|
| 2026.09.10 | ₩7,700 | ₩8,050 | ₩7,560 | ₩7,960 | +3.38% | 28.8만 |
|---|
| 2026.09.09 | ₩7,970 | ₩7,990 | ₩7,500 | ₩7,750 | -2.76% | 34.9만 |
|---|
| 2026.09.08 | ₩8,610 | ₩8,620 | ₩7,800 | ₩7,880 | -8.48% | 61.9만 |
|---|
| 2026.09.07 | ₩8,800 | ₩8,900 | ₩8,250 | ₩8,610 | -2.16% | 24.2만 |
|---|
| 2026.09.04 | ₩8,200 | ₩8,640 | ₩7,990 | ₩8,580 | +4.63% | 22.8만 |
|---|
| 2026.09.03 | ₩8,650 | ₩8,650 | ₩8,120 | ₩8,250 | -4.62% | 23만 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,650 | ₩8,180 | ₩8,650 | +4.22% | 17.3만 |
|---|
| 2026.09.01 | ₩9,270 | ₩9,310 | ₩8,350 | ₩8,620 | -7.01% | 46만 |
|---|
| 2026.08.31 | ₩9,050 | ₩9,490 | ₩8,720 | ₩9,200 | +1.66% | 47만 |
|---|
| 2026.08.28 | ₩8,390 | ₩9,100 | ₩8,070 | ₩8,970 | +6.91% | 47.5만 |
|---|
| 2026.08.27 | ₩8,400 | ₩8,490 | ₩8,210 | ₩8,400 | 0.00% | 15만 |
|---|
| 2026.08.26 | ₩8,480 | ₩8,480 | ₩8,030 | ₩8,420 | -0.71% | 16.1만 |
|---|
| 2026.08.25 | ₩8,310 | ₩8,480 | ₩7,900 | ₩8,420 | +1.32% | 18.8만 |
|---|
| 2026.08.24 | ₩8,080 | ₩8,380 | ₩8,020 | ₩8,310 | +2.85% | 20.4만 |
|---|
| 2026.08.21 | ₩8,090 | ₩8,190 | ₩7,670 | ₩8,060 | -0.37% | 28.7만 |
|---|
| 2026.08.20 | ₩7,980 | ₩8,290 | ₩7,600 | ₩8,200 | +2.76% | 36.5만 |
|---|
| 2026.08.19 | ₩8,100 | ₩8,330 | ₩7,730 | ₩7,980 | -1.48% | 45.2만 |
|---|
| 2026.08.18 | ₩9,470 | ₩9,470 | ₩8,100 | ₩8,380 | -11.51% | 100만 |
|---|
| 2026.08.14 | ₩9,660 | ₩9,710 | ₩9,190 | ₩9,500 | -1.66% | 41.9만 |
|---|
| 2026.08.13 | ₩10,050 | ₩10,150 | ₩9,120 | ₩9,790 | -2.59% | 58.1만 |
|---|
| 2026.08.12 | ₩10,460 | ₩10,600 | ₩9,810 | ₩10,060 | -3.82% | 67.1만 |
|---|
| 2026.08.11 | ₩10,700 | ₩11,200 | ₩10,130 | ₩10,420 | -2.62% | 107.9만 |
|---|
| 2026.08.10 | ₩9,120 | ₩10,850 | ₩9,060 | ₩10,700 | +17.32% | 272만 |
|---|
| 2026.08.07 | ₩9,010 | ₩9,300 | ₩8,210 | ₩8,630 | -4.22% | 44.5만 |
|---|
| 2026.08.06 | ₩7,880 | ₩9,040 | ₩7,720 | ₩9,000 | +14.21% | 91.9만 |
|---|
| 2026.08.05 | ₩7,620 | ₩8,050 | ₩7,550 | ₩7,770 | +1.97% | 9만 |
|---|
| 2026.08.04 | ₩6,820 | ₩7,620 | ₩6,700 | ₩7,490 | +9.82% | 18.5만 |
|---|
| 2026.08.03 | ₩6,900 | ₩7,110 | ₩6,720 | ₩6,810 | -1.30% | 7.9만 |
|---|
| 2026.07.31 | ₩7,010 | ₩7,100 | ₩6,570 | ₩6,900 | -1.57% | 19.6만 |
|---|
| 2026.07.30 | ₩7,400 | ₩7,960 | ₩6,670 | ₩6,870 | -7.16% | 20.4만 |
|---|
| 2026.07.29 | ₩7,370 | ₩7,980 | ₩7,275 | ₩7,450 | +1.09% | 29.1만 |
|---|
| 2026.07.28 | ₩8,070 | ₩8,100 | ₩7,160 | ₩7,400 | -8.30% | 12.6만 |
|---|
| 2026.07.27 | ₩7,570 | ₩8,580 | ₩7,470 | ₩8,070 | +6.61% | 29.1만 |
|---|
| 2026.07.24 | ₩7,830 | ₩7,950 | ₩7,470 | ₩7,470 | -4.60% | 11만 |
|---|
| 2026.07.23 | ₩7,800 | ₩8,300 | ₩7,640 | ₩7,830 | +0.38% | 19.5만 |
|---|
| 2026.07.22 | ₩8,100 | ₩8,230 | ₩7,800 | ₩7,800 | -3.70% | 11.6만 |
|---|
| 2026.07.21 | ₩7,920 | ₩8,300 | ₩7,700 | ₩8,200 | +3.54% | 25.2만 |
|---|
| 2026.07.20 | ₩7,790 | ₩7,980 | ₩7,400 | ₩7,920 | +1.67% | 18.8만 |
|---|
| 2026.07.16 | ₩7,740 | ₩8,280 | ₩7,730 | ₩7,830 | +1.16% | 19만 |
|---|
| 2026.07.15 | ₩7,640 | ₩7,910 | ₩7,310 | ₩7,800 | +2.09% | 45.7만 |
|---|
| 2026.07.14 | ₩8,430 | ₩8,610 | ₩7,830 | ₩7,940 | -5.81% | 23.9만 |
|---|
| 2026.07.13 | ₩8,380 | ₩8,850 | ₩8,260 | ₩8,520 | +1.67% | 42.3만 |
|---|
| 2026.07.10 | ₩8,140 | ₩8,260 | ₩7,810 | ₩8,170 | +0.37% | 30.9만 |
|---|
| 2026.07.09 | ₩7,210 | ₩8,080 | ₩7,210 | ₩7,930 | +9.99% | 46.9만 |
|---|
| 2026.07.08 | ₩7,550 | ₩7,680 | ₩6,990 | ₩7,160 | -5.17% | 36.9만 |
|---|
| 2026.07.07 | ₩7,350 | ₩7,510 | ₩7,010 | ₩7,210 | -1.90% | 20.1만 |
|---|
| 2026.07.06 | ₩6,670 | ₩7,470 | ₩6,670 | ₩7,280 | +9.15% | 33.1만 |
|---|
| 2026.07.03 | ₩6,660 | ₩6,870 | ₩6,410 | ₩6,620 | -0.60% | 8.2만 |
|---|
| 2026.07.02 | ₩6,370 | ₩7,000 | ₩6,200 | ₩6,660 | +4.55% | 18.9만 |
|---|
| 2026.07.01 | ₩6,450 | ₩6,790 | ₩6,280 | ₩6,420 | -0.47% | 3.4만 |
|---|
| 2026.06.30 | ₩6,350 | ₩6,810 | ₩6,020 | ₩6,450 | +1.57% | 7.8만 |
|---|
| 2026.06.29 | ₩5,670 | ₩6,250 | ₩5,650 | ₩6,250 | +10.23% | 8.6만 |
|---|
| 2026.06.26 | ₩5,730 | ₩5,730 | ₩5,350 | ₩5,650 | -1.40% | 13만 |
|---|
| 2026.06.25 | ₩5,610 | ₩5,850 | ₩5,610 | ₩5,730 | +2.14% | 4.8만 |
|---|
| 2026.06.24 | ₩6,010 | ₩6,150 | ₩5,700 | ₩5,720 | -4.83% | 12.4만 |
|---|
| 2026.06.23 | ₩6,110 | ₩6,420 | ₩5,900 | ₩6,060 | -0.82% | 12.8만 |
|---|
| 2026.06.22 | ₩6,100 | ₩6,240 | ₩5,980 | ₩6,110 | +0.16% | 10.3만 |
|---|
| 2026.06.19 | ₩6,620 | ₩6,620 | ₩5,960 | ₩6,170 | -6.80% | 15.3만 |
|---|
| 2026.06.18 | ₩7,090 | ₩7,090 | ₩6,480 | ₩6,620 | -6.63% | 5.9만 |
|---|
| 2026.06.17 | ₩6,510 | ₩7,140 | ₩6,420 | ₩6,790 | +4.30% | 14.9만 |
|---|
| 2026.06.16 | ₩6,550 | ₩6,720 | ₩6,450 | ₩6,600 | +0.76% | 5.5만 |
|---|
| 2026.06.15 | ₩6,780 | ₩6,780 | ₩6,240 | ₩6,460 | -4.72% | 26만 |
|---|
| 2026.06.12 | ₩6,930 | ₩7,050 | ₩6,590 | ₩6,670 | -3.75% | 11.6만 |
|---|
| 2026.06.11 | ₩6,770 | ₩7,150 | ₩6,450 | ₩6,900 | +1.92% | 12.5만 |
|---|
| 2026.06.10 | ₩6,770 | ₩7,000 | ₩6,480 | ₩6,680 | -1.33% | 53 |
|---|
| 2026.06.09 | ₩6,500 | ₩6,750 | ₩6,400 | ₩6,610 | +1.69% | 15.2만 |
|---|
| 2026.06.08 | ₩6,220 | ₩6,610 | ₩6,130 | ₩6,330 | +1.77% | 12.7만 |
|---|
| 2026.06.05 | ₩7,100 | ₩7,150 | ₩6,720 | ₩6,810 | -4.08% | 17.7만 |
|---|
| 2026.06.04 | ₩7,370 | ₩7,600 | ₩7,000 | ₩7,100 | -3.66% | 11.7만 |
|---|
| 2026.06.02 | ₩7,450 | ₩7,560 | ₩7,100 | ₩7,370 | -1.07% | 22.8만 |
|---|
| 2026.06.01 | ₩7,700 | ₩7,940 | ₩7,200 | ₩7,450 | -3.25% | 24.3만 |
|---|
| 2026.05.29 | ₩7,680 | ₩7,910 | ₩7,300 | ₩7,870 | +2.47% | 22.4만 |
|---|
| 2026.05.28 | ₩8,020 | ₩8,500 | ₩7,450 | ₩7,810 | -2.62% | 39만 |
|---|
| 2026.05.27 | ₩8,200 | ₩8,480 | ₩7,870 | ₩8,050 | -1.83% | 14.5만 |
|---|
| 2026.05.26 | ₩8,690 | ₩8,690 | ₩8,100 | ₩8,110 | -6.67% | 23.6만 |
|---|
| 2026.05.22 | ₩8,050 | ₩9,200 | ₩8,050 | ₩8,500 | +5.59% | 40.7만 |
|---|
| 2026.05.21 | ₩8,500 | ₩8,660 | ₩7,660 | ₩7,950 | -6.47% | 38.2만 |
|---|
| 2026.05.20 | ₩8,550 | ₩8,740 | ₩8,120 | ₩8,500 | -0.58% | 30.9만 |
|---|
| 2026.05.19 | ₩7,910 | ₩8,950 | ₩7,830 | ₩8,680 | +9.73% | 92.5만 |
|---|
| 2026.05.18 | ₩7,750 | ₩8,050 | ₩7,500 | ₩7,750 | 0.00% | 24.8만 |
|---|
| 2026.05.15 | ₩7,960 | ₩8,165 | ₩7,600 | ₩7,800 | -2.01% | 30.8만 |
|---|
| 2026.05.14 | ₩7,200 | ₩8,140 | ₩7,040 | ₩8,030 | +11.53% | 91.7만 |
|---|
| 2026.05.13 | ₩7,040 | ₩7,650 | ₩6,370 | ₩7,200 | +2.27% | 84.8만 |
|---|
| 2026.05.12 | ₩7,380 | ₩7,820 | ₩6,910 | ₩7,150 | -3.12% | 68.1만 |
|---|
| 2026.05.11 | ₩6,790 | ₩7,980 | ₩6,790 | ₩7,570 | +11.49% | 310.2만 |
|---|
| 2026.05.08 | ₩6,790 | ₩6,790 | ₩6,790 | ₩6,790 | 0.00% | 34.6만 |
|---|
| 2026.05.07 | ₩5,010 | ₩5,390 | ₩5,010 | ₩5,230 | +4.39% | 19.5만 |
|---|
| 2026.05.06 | ₩5,100 | ₩5,120 | ₩4,810 | ₩5,010 | -1.76% | 14.9만 |
|---|
| 2026.05.04 | ₩5,170 | ₩5,450 | ₩5,040 | ₩5,100 | -1.35% | 27.3만 |
|---|
| 2026.04.30 | ₩4,925 | ₩5,270 | ₩4,775 | ₩5,170 | +4.97% | 28.1만 |
|---|
| 2026.04.29 | ₩4,915 | ₩4,915 | ₩4,700 | ₩4,870 | -0.92% | 8.9만 |
|---|
| 2026.04.28 | ₩4,690 | ₩4,985 | ₩4,505 | ₩4,930 | +5.12% | 15.7만 |
|---|
| 2026.04.27 | ₩4,965 | ₩4,965 | ₩4,620 | ₩4,725 | -4.83% | 15.7만 |
|---|
| 2026.04.24 | ₩4,720 | ₩4,965 | ₩4,645 | ₩4,965 | +5.19% | 11.2만 |
|---|
| 2026.04.23 | ₩4,650 | ₩4,830 | ₩4,590 | ₩4,640 | -0.22% | 6.5만 |
|---|
| 2026.04.22 | ₩4,755 | ₩4,790 | ₩4,560 | ₩4,685 | -1.47% | 12.1만 |
|---|
| 2026.04.21 | ₩5,050 | ₩5,100 | ₩4,760 | ₩4,860 | -3.76% | 14.8만 |
|---|
| 2026.04.20 | ₩4,460 | ₩5,130 | ₩4,455 | ₩5,040 | +13.00% | 52.4만 |
|---|
| 2026.04.17 | ₩4,455 | ₩4,520 | ₩4,410 | ₩4,460 | +0.11% | 3.5만 |
|---|
| 2026.04.16 | ₩4,540 | ₩4,620 | ₩4,425 | ₩4,540 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩4,370 | ₩4,725 | ₩4,345 | ₩4,540 | +3.89% | 16.4만 |
|---|
| 2026.04.14 | ₩4,440 | ₩4,470 | ₩4,280 | ₩4,370 | -1.58% | 6.3만 |
|---|
| 2026.04.13 | ₩4,000 | ₩4,365 | ₩3,970 | ₩4,365 | +9.13% | 19만 |
|---|
| 2026.04.10 | ₩3,965 | ₩4,090 | ₩3,915 | ₩4,000 | +0.88% | 4.7만 |
|---|
| 2026.04.09 | ₩3,900 | ₩4,090 | ₩3,895 | ₩3,965 | +1.67% | 3.8만 |
|---|
| 2026.04.08 | ₩3,970 | ₩4,200 | ₩3,800 | ₩3,905 | -1.64% | 8.3만 |
|---|
| 2026.04.07 | ₩3,905 | ₩4,000 | ₩3,870 | ₩3,905 | 0.00% | 3.7만 |
|---|
| 2026.04.06 | ₩3,990 | ₩3,990 | ₩3,780 | ₩3,905 | -2.13% | 3.4만 |
|---|
| 2026.04.03 | ₩4,000 | ₩4,080 | ₩3,910 | ₩3,930 | -1.75% | 4.4만 |
|---|
| 2026.04.02 | ₩4,105 | ₩4,250 | ₩3,855 | ₩3,920 | -4.51% | 10만 |
|---|
| 2026.04.01 | ₩3,820 | ₩4,260 | ₩3,820 | ₩4,170 | +9.16% | 17.5만 |
|---|
| 2026.03.31 | ₩3,915 | ₩3,975 | ₩3,685 | ₩3,780 | -3.45% | 11.5만 |
|---|
| 2026.03.30 | ₩3,985 | ₩4,360 | ₩3,895 | ₩3,915 | -1.76% | 22.1만 |
|---|
| 2026.03.27 | ₩3,700 | ₩4,030 | ₩3,700 | ₩3,950 | +6.76% | 13.8만 |
|---|
| 2026.03.26 | ₩3,640 | ₩3,910 | ₩3,535 | ₩3,770 | +3.57% | 29.1만 |
|---|
| 2026.03.25 | ₩3,470 | ₩3,640 | ₩3,465 | ₩3,640 | +4.90% | 4.6만 |
|---|
| 2026.03.24 | ₩3,515 | ₩3,560 | ₩3,410 | ₩3,460 | -1.56% | 6.5만 |
|---|
| 2026.03.23 | ₩3,585 | ₩3,585 | ₩3,460 | ₩3,515 | -1.95% | 4.8만 |
|---|
| 2026.03.20 | ₩3,560 | ₩3,680 | ₩3,500 | ₩3,595 | +0.98% | 5.7만 |
|---|
| 2026.03.19 | ₩3,640 | ₩3,650 | ₩3,540 | ₩3,560 | -2.20% | 11.2만 |
|---|
| 2026.03.18 | ₩3,390 | ₩3,665 | ₩3,380 | ₩3,640 | +7.37% | 17.4만 |
|---|
| 2026.03.17 | ₩3,400 | ₩3,400 | ₩3,340 | ₩3,355 | -1.32% | 1만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,395 | ₩3,320 | ₩3,345 | -0.15% | 1.6만 |
|---|
| 2026.03.13 | ₩3,435 | ₩3,475 | ₩3,350 | ₩3,365 | -2.04% | 4.5만 |
|---|
| 2026.03.12 | ₩3,440 | ₩3,485 | ₩3,390 | ₩3,435 | -0.15% | 3.8만 |
|---|
| 2026.03.11 | ₩3,360 | ₩3,470 | ₩3,335 | ₩3,440 | +2.38% | 3.4만 |
|---|
| 2026.03.10 | ₩3,280 | ₩3,375 | ₩3,250 | ₩3,360 | +2.44% | 7.3만 |
|---|
| 2026.03.09 | ₩3,345 | ₩3,345 | ₩3,120 | ₩3,220 | -3.74% | 2.8만 |
|---|
| 2026.03.06 | ₩3,385 | ₩3,475 | ₩3,300 | ₩3,350 | -1.03% | 1.7만 |
|---|
| 2026.03.05 | ₩3,250 | ₩3,420 | ₩3,115 | ₩3,415 | +5.08% | 5.2만 |
|---|
| 2026.03.04 | ₩3,130 | ₩3,275 | ₩3,005 | ₩3,100 | -0.96% | 11만 |
|---|
| 2026.03.03 | ₩3,455 | ₩3,455 | ₩3,280 | ₩3,280 | -5.07% | 5만 |
|---|
| 2026.02.27 | ₩3,325 | ₩3,455 | ₩3,280 | ₩3,455 | +3.91% | 5.8만 |
|---|
| 2026.02.26 | ₩3,385 | ₩3,385 | ₩3,325 | ₩3,325 | -1.77% | 3.6만 |
|---|
| 2026.02.25 | ₩3,425 | ₩3,445 | ₩3,330 | ₩3,380 | -1.31% | 5.3만 |
|---|
| 2026.02.24 | ₩3,490 | ₩3,495 | ₩3,400 | ₩3,425 | -1.86% | 2.7만 |
|---|
| 2026.02.23 | ₩3,575 | ₩3,575 | ₩3,480 | ₩3,500 | -2.10% | 3.6만 |
|---|
| 2026.02.20 | ₩3,520 | ₩3,580 | ₩3,480 | ₩3,575 | +1.56% | 4.5만 |
|---|
| 2026.02.19 | ₩3,460 | ₩3,555 | ₩3,455 | ₩3,520 | +1.73% | 7.4만 |
|---|
| 2026.02.13 | ₩3,450 | ₩3,500 | ₩3,365 | ₩3,455 | +0.14% | 2.8만 |
|---|
| 2026.02.12 | ₩3,410 | ₩3,495 | ₩3,375 | ₩3,450 | +1.17% | 6.3만 |
|---|
| 2026.02.11 | ₩3,350 | ₩3,450 | ₩3,330 | ₩3,410 | +1.79% | 3.6만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,340 | ₩3,300 | ₩3,330 | +0.91% | 3.7만 |
|---|
| 2026.02.09 | ₩3,350 | ₩3,430 | ₩3,300 | ₩3,300 | -1.49% | 5.3만 |
|---|
| 2026.02.06 | ₩3,340 | ₩3,380 | ₩3,195 | ₩3,350 | +0.30% | 5.2만 |
|---|
| 2026.02.05 | ₩3,490 | ₩3,490 | ₩3,310 | ₩3,345 | -4.15% | 13.7만 |
|---|
| 2026.02.04 | ₩3,465 | ₩3,600 | ₩3,430 | ₩3,500 | +1.01% | 5.1만 |
|---|
| 2026.02.03 | ₩3,320 | ₩3,600 | ₩3,320 | ₩3,475 | +4.67% | 16만 |
|---|
| 2026.02.02 | ₩3,230 | ₩3,315 | ₩3,160 | ₩3,300 | +2.17% | 12.7만 |
|---|
| 2026.01.30 | ₩3,205 | ₩3,260 | ₩3,200 | ₩3,235 | +0.94% | 7.3만 |
|---|
| 2026.01.29 | ₩3,190 | ₩3,215 | ₩3,075 | ₩3,205 | +0.47% | 13.9만 |
|---|
| 2026.01.28 | ₩3,195 | ₩3,280 | ₩3,175 | ₩3,215 | +0.63% | 4.7만 |
|---|
| 2026.01.27 | ₩3,170 | ₩3,205 | ₩3,145 | ₩3,185 | +0.47% | 3.8만 |
|---|
| 2026.01.26 | ₩3,120 | ₩3,185 | ₩3,100 | ₩3,145 | +0.80% | 11.5만 |
|---|
| 2026.01.23 | ₩3,185 | ₩3,200 | ₩3,110 | ₩3,120 | -2.04% | 8.9만 |
|---|
| 2026.01.22 | ₩3,180 | ₩3,250 | ₩3,130 | ₩3,170 | -0.31% | 3.6만 |
|---|
| 2026.01.21 | ₩3,200 | ₩3,200 | ₩3,100 | ₩3,170 | -0.94% | 2.1만 |
|---|
| 2026.01.20 | ₩3,215 | ₩3,275 | ₩3,165 | ₩3,200 | -0.47% | 5만 |
|---|
| 2026.01.19 | ₩3,210 | ₩3,290 | ₩3,185 | ₩3,215 | +0.16% | 3.4만 |
|---|
| 2026.01.16 | ₩3,210 | ₩3,360 | ₩3,150 | ₩3,210 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩3,330 | ₩3,330 | ₩3,190 | ₩3,210 | -3.60% | 3.1만 |
|---|
| 2026.01.14 | ₩3,250 | ₩3,375 | ₩3,205 | ₩3,330 | +2.46% | 2.7만 |
|---|
| 2026.01.13 | ₩3,330 | ₩3,340 | ₩3,230 | ₩3,250 | -2.40% | 5.6만 |
|---|
| 2026.01.12 | ₩3,385 | ₩3,395 | ₩3,305 | ₩3,330 | -1.62% | 1.3만 |
|---|
| 2026.01.09 | ₩3,355 | ₩3,390 | ₩3,340 | ₩3,385 | +0.89% | 1만 |
|---|
| 2026.01.08 | ₩3,380 | ₩3,390 | ₩3,310 | ₩3,355 | -0.74% | 2.8만 |
|---|
| 2026.01.07 | ₩3,475 | ₩3,475 | ₩3,330 | ₩3,380 | -2.73% | 5.7만 |
|---|
| 2026.01.06 | ₩3,485 | ₩3,515 | ₩3,470 | ₩3,475 | -0.29% | 1.7만 |
|---|
| 2026.01.05 | ₩3,550 | ₩3,550 | ₩3,470 | ₩3,510 | -1.13% | 1.8만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,585 | ₩3,500 | ₩3,540 | +1.14% | 3.2만 |
|---|
| 2025.12.30 | ₩3,550 | ₩3,550 | ₩3,470 | ₩3,500 | -1.41% | 2.8만 |
|---|
| 2025.12.29 | ₩3,595 | ₩3,600 | ₩3,535 | ₩3,550 | -1.25% | 2.7만 |
|---|
| 2025.12.26 | ₩3,520 | ₩3,665 | ₩3,520 | ₩3,590 | +1.99% | 5.4만 |
|---|
| 2025.12.24 | ₩3,490 | ₩3,570 | ₩3,490 | ₩3,515 | +0.72% | 7.8만 |
|---|
| 2025.12.23 | ₩3,590 | ₩3,590 | ₩3,475 | ₩3,490 | -2.79% | 3.2만 |
|---|
| 2025.12.22 | ₩3,405 | ₩3,565 | ₩3,400 | ₩3,555 | +4.41% | 8.8만 |
|---|
| 2025.12.19 | ₩3,380 | ₩3,420 | ₩3,330 | ₩3,400 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩3,400 | ₩3,460 | ₩3,315 | ₩3,380 | -0.59% | 4.3만 |
|---|
| 2025.12.17 | ₩3,465 | ₩3,555 | ₩3,395 | ₩3,425 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩3,240 | ₩3,800 | ₩3,240 | ₩3,465 | +6.94% | 44.4만 |
|---|
| 2025.12.15 | ₩3,225 | ₩3,235 | ₩3,185 | ₩3,230 | +0.16% | 5.1만 |
|---|
| 2025.12.12 | ₩3,250 | ₩3,250 | ₩3,200 | ₩3,225 | -0.77% | 1.2만 |
|---|
| 2025.12.11 | ₩3,270 | ₩3,290 | ₩3,230 | ₩3,235 | -1.07% | 1.1만 |
|---|
| 2025.12.10 | ₩3,290 | ₩3,305 | ₩3,205 | ₩3,225 | -1.98% | 9.4천 |
|---|
| 2025.12.09 | ₩3,300 | ₩3,330 | ₩3,270 | ₩3,270 | -0.91% | 9.3천 |
|---|
| 2025.12.08 | ₩3,405 | ₩3,405 | ₩3,265 | ₩3,305 | -2.94% | 2.9만 |
|---|
| 2025.12.05 | ₩3,450 | ₩3,465 | ₩3,370 | ₩3,405 | -1.30% | 3만 |
|---|
| 2025.12.04 | ₩3,440 | ₩3,500 | ₩3,295 | ₩3,455 | +0.44% | 4.5만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,475 | ₩3,380 | ₩3,445 | -0.72% | 8.4천 |
|---|
| 2025.12.02 | ₩3,410 | ₩3,475 | ₩3,385 | ₩3,470 | +1.76% | 2.5만 |
|---|
| 2025.12.01 | ₩3,355 | ₩3,475 | ₩3,300 | ₩3,410 | +1.64% | 3.2만 |
|---|
| 2025.11.28 | ₩3,280 | ₩3,395 | ₩3,280 | ₩3,380 | +3.05% | 3.8만 |
|---|
| 2025.11.27 | ₩3,180 | ₩3,355 | ₩3,160 | ₩3,315 | +4.25% | 5.3만 |
|---|
| 2025.11.26 | ₩3,215 | ₩3,215 | ₩3,065 | ₩3,210 | -0.16% | 5.6만 |
|---|
| 2025.11.25 | ₩3,300 | ₩3,370 | ₩3,165 | ₩3,215 | -2.58% | 3.2만 |
|---|
| 2025.11.24 | ₩3,330 | ₩3,350 | ₩3,210 | ₩3,295 | -1.05% | 4.2만 |
|---|
| 2025.11.21 | ₩3,225 | ₩3,400 | ₩3,215 | ₩3,330 | +3.26% | 9.9만 |
|---|
| 2025.11.20 | ₩3,005 | ₩3,355 | ₩2,860 | ₩3,355 | +11.65% | 22.4만 |
|---|
| 2025.11.19 | ₩2,985 | ₩2,990 | ₩2,915 | ₩2,960 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩3,000 | ₩3,050 | ₩2,940 | ₩2,985 | -0.50% | 4.3만 |
|---|
| 2025.11.17 | ₩3,100 | ₩3,150 | ₩2,980 | ₩3,000 | -3.23% | 8.8만 |
|---|
| 2025.11.14 | ₩3,035 | ₩3,105 | ₩3,005 | ₩3,100 | +2.14% | 1.7만 |
|---|
| 2025.11.13 | ₩3,005 | ₩3,180 | ₩2,975 | ₩3,045 | +1.33% | 12만 |
|---|
| 2025.11.12 | ₩2,990 | ₩3,120 | ₩2,965 | ₩3,010 | +0.67% | 8.5만 |
|---|
| 2025.11.11 | ₩3,000 | ₩3,010 | ₩2,955 | ₩3,000 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩3,090 | ₩3,115 | ₩2,950 | ₩2,990 | -3.24% | 7.7만 |
|---|
| 2025.11.07 | ₩3,185 | ₩3,215 | ₩3,090 | ₩3,090 | -2.98% | 5.5만 |
|---|
| 2025.11.06 | ₩3,155 | ₩3,240 | ₩3,110 | ₩3,190 | +1.11% | 1.8만 |
|---|
| 2025.11.05 | ₩3,235 | ₩3,275 | ₩3,070 | ₩3,155 | -2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩3,100 | ₩3,280 | ₩3,055 | ₩3,235 | +4.35% | 6만 |
|---|
| 2025.11.03 | ₩3,050 | ₩3,150 | ₩3,050 | ₩3,100 | +1.64% | 3.6만 |
|---|
| 2025.10.31 | ₩3,175 | ₩3,175 | ₩3,050 | ₩3,050 | -3.94% | 4.9만 |
|---|
| 2025.10.30 | ₩3,235 | ₩3,235 | ₩3,115 | ₩3,140 | -2.94% | 2.9만 |
|---|
| 2025.10.29 | ₩3,175 | ₩3,215 | ₩3,130 | ₩3,180 | +0.16% | 2.4만 |
|---|
| 2025.10.28 | ₩3,245 | ₩3,245 | ₩3,130 | ₩3,175 | -2.16% | 4.8만 |
|---|
| 2025.10.27 | ₩3,300 | ₩3,340 | ₩3,190 | ₩3,245 | -1.67% | 8.2만 |
|---|
| 2025.10.24 | ₩3,285 | ₩3,520 | ₩3,250 | ₩3,290 | +0.15% | 8만 |
|---|
| 2025.10.23 | ₩3,290 | ₩3,350 | ₩3,250 | ₩3,275 | -0.46% | 4.7만 |
|---|
| 2025.10.22 | ₩3,365 | ₩3,390 | ₩3,280 | ₩3,290 | -2.23% | 7.1만 |
|---|
| 2025.10.21 | ₩3,435 | ₩3,475 | ₩3,360 | ₩3,395 | -1.16% | 3.4만 |
|---|
| 2025.10.20 | ₩3,470 | ₩3,485 | ₩3,420 | ₩3,435 | -1.01% | 3.4만 |
|---|
| 2025.10.17 | ₩3,445 | ₩3,505 | ₩3,440 | ₩3,500 | +1.60% | 1.2만 |
|---|
| 2025.10.16 | ₩3,475 | ₩3,525 | ₩3,435 | ₩3,485 | +0.29% | 2만 |
|---|
| 2025.10.15 | ₩3,400 | ₩3,525 | ₩3,400 | ₩3,500 | +2.94% | 2.2만 |
|---|
| 2025.10.14 | ₩3,540 | ₩3,625 | ₩3,420 | ₩3,420 | -3.39% | 4.3만 |
|---|
| 2025.10.13 | ₩3,630 | ₩3,630 | ₩3,520 | ₩3,575 | -1.52% | 3.2만 |
|---|