시장 데이터를 불러오는 중
전체 종목
패션플랫폼 과거 주가
225590.KQ · KOSDAQ
주요 제품·사업: 여성복
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225590.KQ · KOSDAQ
주요 제품·사업: 여성복
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,045 | ₩3,230 | ₩2,960 | ₩3,200 | +5.09% | 7.5만 |
| 2026.10.07 | ₩2,885 | ₩2,935 | ₩2,860 | ₩2,915 | +1.04% | 7천 |
| 2026.10.06 | ₩2,945 | ₩2,960 | ₩2,810 | ₩2,935 | -0.34% | 4.3만 |
| 2026.10.02 | ₩2,845 | ₩2,875 | ₩2,785 | ₩2,835 | -0.35% | 4만 |
| 2026.10.01 | ₩2,925 | ₩2,960 | ₩2,835 | ₩2,845 | -2.74% | 3.2만 |
| 2026.09.30 | ₩3,040 | ₩3,100 | ₩2,955 | ₩2,975 | -2.14% | 3.3만 |
| 2026.09.29 | ₩3,260 | ₩3,260 | ₩3,055 | ₩3,065 | -5.98% | 7.3만 |
| 2026.09.28 | ₩3,180 | ₩3,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,160 |
| ₩3,210 |
| +0.94% |
| 3.1만 |
| 2026.09.23 | ₩3,215 | ₩3,285 | ₩3,150 | ₩3,215 | 0.00% | 3.1만 |
|---|
| 2026.09.22 | ₩3,355 | ₩3,355 | ₩3,190 | ₩3,215 | -4.17% | 1.3만 |
|---|
| 2026.09.21 | ₩3,300 | ₩3,300 | ₩3,185 | ₩3,265 | -1.06% | 2.8만 |
|---|
| 2026.09.18 | ₩3,240 | ₩3,400 | ₩3,240 | ₩3,260 | +0.62% | 1.5만 |
|---|
| 2026.09.17 | ₩3,270 | ₩3,300 | ₩3,235 | ₩3,260 | -0.31% | 1.1만 |
|---|
| 2026.09.16 | ₩3,225 | ₩3,395 | ₩3,195 | ₩3,295 | +2.17% | 1.4만 |
|---|
| 2026.09.15 | ₩3,250 | ₩3,380 | ₩3,245 | ₩3,305 | +1.69% | 3.2만 |
|---|
| 2026.09.14 | ₩3,145 | ₩3,300 | ₩3,100 | ₩3,250 | +3.34% | 1.2만 |
|---|
| 2026.09.11 | ₩3,070 | ₩3,195 | ₩3,070 | ₩3,145 | +2.44% | 6천 |
|---|
| 2026.09.10 | ₩3,145 | ₩3,200 | ₩3,070 | ₩3,170 | +0.79% | 9.2천 |
|---|
| 2026.09.09 | ₩3,080 | ₩3,190 | ₩3,050 | ₩3,145 | +2.11% | 2.9만 |
|---|
| 2026.09.08 | ₩3,160 | ₩3,190 | ₩3,115 | ₩3,120 | -1.27% | 6.2만 |
|---|
| 2026.09.07 | ₩3,200 | ₩3,220 | ₩3,175 | ₩3,190 | -0.31% | 1.5만 |
|---|
| 2026.09.04 | ₩3,205 | ₩3,275 | ₩3,155 | ₩3,225 | +0.62% | 2.4만 |
|---|
| 2026.09.03 | ₩3,225 | ₩3,275 | ₩3,175 | ₩3,220 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩3,250 | ₩3,280 | ₩3,155 | ₩3,250 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩3,170 | ₩3,300 | ₩3,150 | ₩3,255 | +2.68% | 2.7만 |
|---|
| 2026.08.31 | ₩3,250 | ₩3,350 | ₩3,115 | ₩3,245 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩3,285 | ₩3,310 | ₩3,205 | ₩3,260 | -0.76% | 2.4만 |
|---|
| 2026.08.27 | ₩3,335 | ₩3,460 | ₩3,200 | ₩3,310 | -0.75% | 6.2만 |
|---|
| 2026.08.26 | ₩3,020 | ₩3,360 | ₩3,020 | ₩3,330 | +10.26% | 14.2만 |
|---|
| 2026.08.25 | ₩3,015 | ₩3,120 | ₩2,975 | ₩3,015 | 0.00% | 5.9만 |
|---|
| 2026.08.24 | ₩3,015 | ₩3,110 | ₩2,970 | ₩3,070 | +1.82% | 5.5만 |
|---|
| 2026.08.21 | ₩3,245 | ₩3,245 | ₩3,060 | ₩3,060 | -5.70% | 11.8만 |
|---|
| 2026.08.20 | ₩3,255 | ₩3,335 | ₩3,175 | ₩3,245 | -0.31% | 1.8만 |
|---|
| 2026.08.19 | ₩3,125 | ₩3,355 | ₩3,120 | ₩3,255 | +4.16% | 3.3만 |
|---|
| 2026.08.18 | ₩3,245 | ₩3,355 | ₩3,170 | ₩3,280 | +1.08% | 10.9만 |
|---|
| 2026.08.14 | ₩2,870 | ₩3,185 | ₩2,870 | ₩3,180 | +10.80% | 10.5만 |
|---|
| 2026.08.13 | ₩2,820 | ₩2,930 | ₩2,785 | ₩2,910 | +3.19% | 7.9만 |
|---|
| 2026.08.12 | ₩3,030 | ₩3,100 | ₩2,820 | ₩2,820 | -6.93% | 8.7만 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,165 | ₩2,915 | ₩2,955 | -2.48% | 4.5만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,150 | ₩2,980 | ₩3,030 | -2.42% | 5.2만 |
|---|
| 2026.08.07 | ₩2,825 | ₩3,135 | ₩2,805 | ₩3,100 | +9.73% | 5.1만 |
|---|
| 2026.08.06 | ₩2,795 | ₩2,925 | ₩2,735 | ₩2,840 | +1.61% | 7.1만 |
|---|
| 2026.08.05 | ₩2,920 | ₩2,990 | ₩2,665 | ₩2,800 | -4.11% | 10.4만 |
|---|
| 2026.08.04 | ₩2,900 | ₩2,975 | ₩2,845 | ₩2,950 | +1.72% | 7.7만 |
|---|
| 2026.08.03 | ₩2,775 | ₩2,985 | ₩2,750 | ₩2,850 | +2.70% | 6.4만 |
|---|
| 2026.07.31 | ₩2,685 | ₩2,915 | ₩2,600 | ₩2,750 | +2.42% | 5.3만 |
|---|
| 2026.07.30 | ₩2,860 | ₩2,895 | ₩2,635 | ₩2,685 | -6.12% | 2.2만 |
|---|
| 2026.07.29 | ₩2,955 | ₩3,100 | ₩2,715 | ₩2,835 | -4.06% | 3.7만 |
|---|
| 2026.07.28 | ₩3,180 | ₩3,290 | ₩2,970 | ₩2,980 | -6.29% | 3만 |
|---|
| 2026.07.27 | ₩3,195 | ₩3,225 | ₩3,145 | ₩3,195 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,245 | ₩3,145 | ₩3,195 | -0.78% | 1.5만 |
|---|
| 2026.07.23 | ₩3,250 | ₩3,250 | ₩3,160 | ₩3,205 | -1.38% | 1.9만 |
|---|
| 2026.07.22 | ₩3,230 | ₩3,450 | ₩3,145 | ₩3,180 | -1.55% | 3.4만 |
|---|
| 2026.07.21 | ₩3,240 | ₩3,300 | ₩3,155 | ₩3,235 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩3,350 | ₩3,360 | ₩3,100 | ₩3,240 | -3.28% | 4.2만 |
|---|
| 2026.07.16 | ₩3,385 | ₩3,385 | ₩3,300 | ₩3,375 | -0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩3,335 | ₩3,435 | ₩3,235 | ₩3,400 | +1.95% | 4.5만 |
|---|
| 2026.07.14 | ₩3,250 | ₩3,365 | ₩3,200 | ₩3,335 | +2.62% | 5.4만 |
|---|
| 2026.07.13 | ₩3,350 | ₩3,380 | ₩3,280 | ₩3,365 | +0.45% | 9.8천 |
|---|
| 2026.07.10 | ₩3,190 | ₩3,355 | ₩3,130 | ₩3,345 | +4.86% | 5.7만 |
|---|
| 2026.07.09 | ₩3,290 | ₩3,290 | ₩2,965 | ₩3,200 | -2.74% | 4.7만 |
|---|
| 2026.07.08 | ₩3,200 | ₩3,360 | ₩3,065 | ₩3,290 | +2.81% | 1.1만 |
|---|
| 2026.07.07 | ₩3,240 | ₩3,400 | ₩3,150 | ₩3,200 | -1.23% | 1.2만 |
|---|
| 2026.07.06 | ₩3,320 | ₩3,320 | ₩3,090 | ₩3,245 | -2.26% | 3만 |
|---|
| 2026.07.03 | ₩3,370 | ₩3,370 | ₩3,135 | ₩3,345 | -0.74% | 8.2천 |
|---|
| 2026.07.02 | ₩3,400 | ₩3,410 | ₩3,145 | ₩3,370 | -0.88% | 9.8천 |
|---|
| 2026.07.01 | ₩3,265 | ₩3,410 | ₩3,155 | ₩3,400 | +4.13% | 2.5만 |
|---|
| 2026.06.30 | ₩3,195 | ₩3,295 | ₩3,055 | ₩3,295 | +3.13% | 3.3만 |
|---|
| 2026.06.29 | ₩3,185 | ₩3,210 | ₩3,030 | ₩3,195 | +0.31% | 3.8만 |
|---|
| 2026.06.26 | ₩3,440 | ₩3,440 | ₩3,100 | ₩3,210 | -6.69% | 1.9만 |
|---|
| 2026.06.25 | ₩3,465 | ₩3,555 | ₩3,340 | ₩3,465 | 0.00% | 2.2만 |
|---|
| 2026.06.24 | ₩3,420 | ₩3,465 | ₩3,375 | ₩3,465 | +1.32% | 2.6천 |
|---|
| 2026.06.23 | ₩3,735 | ₩3,745 | ₩3,420 | ₩3,420 | -8.43% | 3.1만 |
|---|
| 2026.06.22 | ₩3,795 | ₩3,885 | ₩3,660 | ₩3,750 | -1.19% | 1.9만 |
|---|
| 2026.06.19 | ₩3,920 | ₩3,920 | ₩3,795 | ₩3,810 | -2.81% | 3.7천 |
|---|
| 2026.06.18 | ₩3,945 | ₩3,985 | ₩3,890 | ₩3,920 | -0.63% | 7.1천 |
|---|
| 2026.06.17 | ₩4,000 | ₩4,000 | ₩3,845 | ₩3,910 | -2.25% | 1.4만 |
|---|
| 2026.06.16 | ₩3,890 | ₩3,995 | ₩3,890 | ₩3,965 | +1.93% | 4.3천 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,900 | ₩3,800 | ₩3,890 | +2.37% | 8.1천 |
|---|
| 2026.06.12 | ₩3,840 | ₩3,870 | ₩3,715 | ₩3,800 | -1.04% | 1.7만 |
|---|
| 2026.06.11 | ₩4,040 | ₩4,040 | ₩3,740 | ₩3,870 | -4.21% | 2만 |
|---|
| 2026.06.10 | ₩4,000 | ₩4,080 | ₩3,795 | ₩4,070 | +1.75% | 2.1만 |
|---|
| 2026.06.09 | ₩3,855 | ₩4,000 | ₩3,830 | ₩4,000 | +3.76% | 9.9천 |
|---|
| 2026.06.08 | ₩3,990 | ₩3,990 | ₩3,780 | ₩3,930 | -1.50% | 1.2만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,060 | ₩3,910 | ₩3,990 | -1.72% | 4.9천 |
|---|
| 2026.06.04 | ₩3,950 | ₩4,030 | ₩3,795 | ₩3,980 | +0.76% | 2.5만 |
|---|
| 2026.06.02 | ₩3,890 | ₩3,950 | ₩3,675 | ₩3,950 | +1.54% | 1.7만 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,135 | ₩3,555 | ₩3,890 | -4.89% | 13.2만 |
|---|
| 2026.05.29 | ₩4,230 | ₩4,315 | ₩4,090 | ₩4,090 | -3.31% | 3.1만 |
|---|
| 2026.05.28 | ₩4,425 | ₩4,430 | ₩4,215 | ₩4,230 | -4.41% | 1.8만 |
|---|
| 2026.05.27 | ₩4,455 | ₩4,455 | ₩4,295 | ₩4,430 | -0.56% | 1.3만 |
|---|
| 2026.05.26 | ₩4,515 | ₩4,515 | ₩4,300 | ₩4,455 | -1.33% | 1.7만 |
|---|
| 2026.05.22 | ₩4,350 | ₩4,515 | ₩4,255 | ₩4,515 | +3.79% | 5.7만 |
|---|
| 2026.05.21 | ₩4,500 | ₩4,640 | ₩4,310 | ₩4,400 | -2.22% | 6.3만 |
|---|
| 2026.05.20 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,740 | ₩4,750 | ₩4,650 | ₩4,750 | +0.21% | 1.9만 |
|---|
| 2026.04.27 | ₩4,770 | ₩4,770 | ₩4,685 | ₩4,740 | -0.63% | 2만 |
|---|
| 2026.04.24 | ₩4,740 | ₩4,775 | ₩4,685 | ₩4,770 | +0.63% | 6.2천 |
|---|
| 2026.04.23 | ₩4,770 | ₩4,835 | ₩4,740 | ₩4,740 | -0.63% | 8.3천 |
|---|
| 2026.04.22 | ₩4,730 | ₩4,805 | ₩4,685 | ₩4,770 | +0.85% | 1.5만 |
|---|
| 2026.04.21 | ₩4,795 | ₩4,795 | ₩4,690 | ₩4,730 | -1.36% | 1.2만 |
|---|
| 2026.04.20 | ₩4,775 | ₩4,835 | ₩4,730 | ₩4,795 | +0.42% | 2.2만 |
|---|
| 2026.04.17 | ₩4,715 | ₩4,775 | ₩4,685 | ₩4,775 | +1.27% | 5.8천 |
|---|
| 2026.04.16 | ₩4,680 | ₩4,770 | ₩4,630 | ₩4,715 | +0.75% | 1.3만 |
|---|
| 2026.04.15 | ₩4,500 | ₩4,625 | ₩4,490 | ₩4,625 | +2.78% | 2만 |
|---|
| 2026.04.14 | ₩4,495 | ₩4,535 | ₩4,470 | ₩4,500 | +0.11% | 3.9천 |
|---|
| 2026.04.13 | ₩4,475 | ₩4,515 | ₩4,445 | ₩4,495 | +0.45% | 1.6만 |
|---|
| 2026.04.10 | ₩4,475 | ₩4,515 | ₩4,440 | ₩4,490 | +0.34% | 3.4만 |
|---|
| 2026.04.09 | ₩4,440 | ₩4,525 | ₩4,390 | ₩4,475 | +0.79% | 2.5만 |
|---|
| 2026.04.08 | ₩4,435 | ₩4,500 | ₩4,395 | ₩4,440 | +0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩4,490 | ₩4,500 | ₩4,355 | ₩4,435 | -1.22% | 7.9천 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,505 | ₩4,360 | ₩4,490 | +2.05% | 2만 |
|---|
| 2026.04.03 | ₩4,345 | ₩4,400 | ₩4,320 | ₩4,400 | +1.27% | 9.9천 |
|---|
| 2026.04.02 | ₩4,430 | ₩4,435 | ₩4,225 | ₩4,320 | -2.48% | 2.6만 |
|---|
| 2026.04.01 | ₩4,400 | ₩4,440 | ₩4,290 | ₩4,430 | +0.68% | 1.2만 |
|---|
| 2026.03.31 | ₩4,375 | ₩4,400 | ₩4,340 | ₩4,400 | +0.57% | 5.2천 |
|---|
| 2026.03.30 | ₩4,370 | ₩4,400 | ₩4,295 | ₩4,400 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩4,350 | ₩4,385 | ₩4,245 | ₩4,375 | +0.57% | 1.2만 |
|---|
| 2026.03.26 | ₩4,335 | ₩4,390 | ₩4,295 | ₩4,355 | +0.46% | 4.3천 |
|---|
| 2026.03.25 | ₩4,295 | ₩4,345 | ₩4,220 | ₩4,335 | +0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩4,235 | ₩4,300 | ₩4,175 | ₩4,295 | +1.42% | 8.2천 |
|---|
| 2026.03.23 | ₩4,275 | ₩4,345 | ₩4,225 | ₩4,275 | 0.00% | 4.5천 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,330 | ₩4,255 | ₩4,315 | +0.23% | 2.5만 |
|---|
| 2026.03.19 | ₩4,350 | ₩4,360 | ₩4,295 | ₩4,305 | -1.03% | 4.6천 |
|---|
| 2026.03.18 | ₩4,395 | ₩4,395 | ₩4,345 | ₩4,380 | -0.34% | 2.9천 |
|---|
| 2026.03.17 | ₩4,335 | ₩4,405 | ₩4,280 | ₩4,395 | +1.38% | 3.2천 |
|---|
| 2026.03.16 | ₩4,370 | ₩4,370 | ₩4,275 | ₩4,365 | -0.11% | 4.4천 |
|---|
| 2026.03.13 | ₩4,400 | ₩4,400 | ₩4,300 | ₩4,370 | -0.68% | 5.8천 |
|---|
| 2026.03.12 | ₩4,390 | ₩4,410 | ₩4,275 | ₩4,410 | +0.46% | 2.5만 |
|---|
| 2026.03.11 | ₩4,375 | ₩4,400 | ₩4,340 | ₩4,390 | +0.34% | 8.2천 |
|---|
| 2026.03.10 | ₩4,250 | ₩4,450 | ₩4,185 | ₩4,355 | +2.47% | 4.4만 |
|---|
| 2026.03.09 | ₩4,325 | ₩4,325 | ₩4,070 | ₩4,250 | -1.73% | 1.4만 |
|---|
| 2026.03.06 | ₩4,400 | ₩4,400 | ₩4,320 | ₩4,365 | -0.80% | 3.5만 |
|---|
| 2026.03.05 | ₩4,230 | ₩4,355 | ₩4,200 | ₩4,340 | +2.60% | 2.5만 |
|---|
| 2026.03.04 | ₩4,355 | ₩4,360 | ₩4,050 | ₩4,265 | -2.07% | 4.5만 |
|---|
| 2026.03.03 | ₩4,515 | ₩4,540 | ₩4,360 | ₩4,360 | -3.43% | 9.5천 |
|---|
| 2026.02.27 | ₩4,590 | ₩4,590 | ₩4,425 | ₩4,555 | -0.76% | 1만 |
|---|
| 2026.02.26 | ₩4,590 | ₩4,605 | ₩4,425 | ₩4,590 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩4,415 | ₩4,590 | ₩4,395 | ₩4,590 | +3.96% | 3.9만 |
|---|
| 2026.02.24 | ₩4,345 | ₩4,430 | ₩4,310 | ₩4,415 | +1.61% | 2.9만 |
|---|
| 2026.02.23 | ₩4,425 | ₩4,465 | ₩4,335 | ₩4,345 | -1.81% | 2.3만 |
|---|
| 2026.02.20 | ₩4,380 | ₩4,440 | ₩4,305 | ₩4,425 | +1.03% | 2.4만 |
|---|
| 2026.02.19 | ₩4,485 | ₩4,525 | ₩4,290 | ₩4,380 | -2.34% | 3.7만 |
|---|
| 2026.02.13 | ₩4,515 | ₩4,525 | ₩4,375 | ₩4,525 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩4,520 | ₩4,610 | ₩4,445 | ₩4,560 | +0.88% | 2.6만 |
|---|
| 2026.02.11 | ₩4,570 | ₩4,685 | ₩4,240 | ₩4,520 | -1.09% | 16.6만 |
|---|
| 2026.02.10 | ₩4,350 | ₩4,350 | ₩4,200 | ₩4,240 | -2.53% | 6.9만 |
|---|
| 2026.02.09 | ₩4,260 | ₩4,345 | ₩4,255 | ₩4,330 | +1.64% | 9.5천 |
|---|
| 2026.02.06 | ₩4,265 | ₩4,295 | ₩4,215 | ₩4,295 | +0.70% | 1.7만 |
|---|
| 2026.02.05 | ₩4,225 | ₩4,290 | ₩4,200 | ₩4,265 | +0.95% | 1.3만 |
|---|
| 2026.02.04 | ₩4,240 | ₩4,275 | ₩4,140 | ₩4,260 | +0.47% | 8.2천 |
|---|
| 2026.02.03 | ₩4,235 | ₩4,295 | ₩4,150 | ₩4,275 | +0.94% | 8.5천 |
|---|
| 2026.02.02 | ₩4,235 | ₩4,285 | ₩4,165 | ₩4,280 | +1.06% | 9.1천 |
|---|
| 2026.01.30 | ₩4,125 | ₩4,250 | ₩4,080 | ₩4,235 | +2.67% | 1.5만 |
|---|
| 2026.01.29 | ₩4,075 | ₩4,135 | ₩4,035 | ₩4,125 | +1.23% | 2.6만 |
|---|
| 2026.01.28 | ₩4,295 | ₩4,295 | ₩3,980 | ₩4,075 | -5.12% | 7.9만 |
|---|
| 2026.01.27 | ₩4,425 | ₩4,425 | ₩4,265 | ₩4,270 | -3.50% | 3.4천 |
|---|
| 2026.01.26 | ₩4,330 | ₩4,435 | ₩4,305 | ₩4,425 | +2.19% | 4.2천 |
|---|
| 2026.01.23 | ₩4,260 | ₩4,365 | ₩4,245 | ₩4,365 | +2.46% | 5.5천 |
|---|
| 2026.01.22 | ₩4,280 | ₩4,325 | ₩4,245 | ₩4,280 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩4,230 | ₩4,345 | ₩4,160 | ₩4,280 | +1.18% | 4천 |
|---|
| 2026.01.20 | ₩4,345 | ₩4,345 | ₩4,175 | ₩4,280 | -1.50% | 1.5만 |
|---|
| 2026.01.19 | ₩4,215 | ₩4,255 | ₩4,125 | ₩4,255 | +0.95% | 9.3천 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,220 | ₩4,100 | ₩4,215 | +1.08% | 5.4천 |
|---|
| 2026.01.15 | ₩4,135 | ₩4,170 | ₩4,085 | ₩4,170 | +0.85% | 7.9천 |
|---|
| 2026.01.14 | ₩4,140 | ₩4,160 | ₩4,100 | ₩4,135 | -0.12% | 1만 |
|---|
| 2026.01.13 | ₩4,240 | ₩4,275 | ₩4,060 | ₩4,100 | -3.30% | 1.2만 |
|---|
| 2026.01.12 | ₩4,240 | ₩4,240 | ₩4,100 | ₩4,240 | 0.00% | 4.6천 |
|---|
| 2026.01.09 | ₩4,220 | ₩4,260 | ₩4,150 | ₩4,240 | +0.47% | 6.1천 |
|---|
| 2026.01.08 | ₩4,165 | ₩4,220 | ₩4,075 | ₩4,220 | +1.32% | 6.1천 |
|---|
| 2026.01.07 | ₩4,290 | ₩4,310 | ₩4,155 | ₩4,200 | -2.10% | 2.7천 |
|---|
| 2026.01.06 | ₩4,085 | ₩4,375 | ₩4,060 | ₩4,290 | +5.02% | 1.4만 |
|---|
| 2026.01.05 | ₩4,220 | ₩4,255 | ₩4,045 | ₩4,045 | -4.15% | 1.9만 |
|---|
| 2026.01.02 | ₩4,490 | ₩4,490 | ₩4,215 | ₩4,220 | -6.01% | 1.9만 |
|---|
| 2025.12.30 | ₩4,360 | ₩4,400 | ₩4,275 | ₩4,350 | -0.23% | 8.6천 |
|---|
| 2025.12.29 | ₩4,360 | ₩4,360 | ₩4,255 | ₩4,360 | 0.00% | 5.4천 |
|---|
| 2025.12.26 | ₩4,345 | ₩4,345 | ₩4,265 | ₩4,345 | 0.00% | 4.9천 |
|---|
| 2025.12.24 | ₩4,380 | ₩4,380 | ₩4,295 | ₩4,335 | -1.03% | 4.4천 |
|---|
| 2025.12.23 | ₩4,310 | ₩4,395 | ₩4,270 | ₩4,380 | +1.62% | 3.3천 |
|---|
| 2025.12.22 | ₩4,265 | ₩4,370 | ₩4,255 | ₩4,270 | +0.12% | 1.2만 |
|---|
| 2025.12.19 | ₩4,360 | ₩4,395 | ₩4,215 | ₩4,265 | -2.18% | 1.1만 |
|---|
| 2025.12.18 | ₩4,405 | ₩4,405 | ₩4,240 | ₩4,395 | -0.23% | 1.7만 |
|---|
| 2025.12.17 | ₩4,440 | ₩4,480 | ₩4,340 | ₩4,405 | -0.79% | 3.4천 |
|---|
| 2025.12.16 | ₩4,410 | ₩4,450 | ₩4,340 | ₩4,440 | +0.68% | 2.9천 |
|---|
| 2025.12.15 | ₩4,335 | ₩4,415 | ₩4,335 | ₩4,410 | +1.73% | 3.2천 |
|---|
| 2025.12.12 | ₩4,340 | ₩4,400 | ₩4,330 | ₩4,375 | +0.81% | 4.4천 |
|---|
| 2025.12.11 | ₩4,330 | ₩4,390 | ₩4,305 | ₩4,380 | +1.15% | 2.5천 |
|---|
| 2025.12.10 | ₩4,390 | ₩4,390 | ₩4,350 | ₩4,360 | -0.68% | 5.4천 |
|---|
| 2025.12.09 | ₩4,365 | ₩4,405 | ₩4,355 | ₩4,395 | +0.69% | 4.9천 |
|---|
| 2025.12.08 | ₩4,400 | ₩4,460 | ₩4,360 | ₩4,405 | +0.11% | 8.7천 |
|---|
| 2025.12.05 | ₩4,400 | ₩4,470 | ₩4,345 | ₩4,470 | +1.59% | 1.7만 |
|---|
| 2025.12.04 | ₩4,455 | ₩4,500 | ₩4,390 | ₩4,400 | -1.23% | 3.3천 |
|---|
| 2025.12.03 | ₩4,450 | ₩4,490 | ₩4,445 | ₩4,455 | +0.11% | 2.8천 |
|---|
| 2025.12.02 | ₩4,435 | ₩4,485 | ₩4,410 | ₩4,470 | +0.79% | 3.6천 |
|---|
| 2025.12.01 | ₩4,430 | ₩4,495 | ₩4,400 | ₩4,480 | +1.13% | 4.4천 |
|---|
| 2025.11.28 | ₩4,495 | ₩4,495 | ₩4,380 | ₩4,480 | -0.33% | 4.7천 |
|---|
| 2025.11.27 | ₩4,440 | ₩4,480 | ₩4,350 | ₩4,465 | +0.56% | 4.8천 |
|---|
| 2025.11.26 | ₩4,395 | ₩4,500 | ₩4,380 | ₩4,485 | +2.05% | 6.1천 |
|---|
| 2025.11.25 | ₩4,365 | ₩4,490 | ₩4,365 | ₩4,435 | +1.60% | 1.7천 |
|---|
| 2025.11.24 | ₩4,360 | ₩4,500 | ₩4,360 | ₩4,415 | +1.26% | 5.2천 |
|---|
| 2025.11.21 | ₩4,335 | ₩4,410 | ₩4,325 | ₩4,400 | +1.50% | 6.2천 |
|---|
| 2025.11.20 | ₩4,345 | ₩4,495 | ₩4,345 | ₩4,390 | +1.04% | 7.5천 |
|---|
| 2025.11.19 | ₩4,440 | ₩4,445 | ₩4,360 | ₩4,400 | -0.90% | 7.1천 |
|---|
| 2025.11.18 | ₩4,360 | ₩4,525 | ₩4,315 | ₩4,480 | +2.75% | 1.1만 |
|---|
| 2025.11.17 | ₩4,515 | ₩4,520 | ₩4,265 | ₩4,360 | -3.43% | 6.2천 |
|---|
| 2025.11.14 | ₩4,495 | ₩4,535 | ₩4,420 | ₩4,535 | +0.89% | 9.7천 |
|---|
| 2025.11.13 | ₩4,490 | ₩4,595 | ₩4,410 | ₩4,535 | +1.00% | 7.3천 |
|---|
| 2025.11.12 | ₩4,450 | ₩4,570 | ₩4,445 | ₩4,535 | +1.91% | 1.3만 |
|---|
| 2025.11.11 | ₩4,430 | ₩4,550 | ₩4,410 | ₩4,490 | +1.35% | 1.1만 |
|---|
| 2025.11.10 | ₩4,335 | ₩4,485 | ₩4,330 | ₩4,485 | +3.46% | 9.4천 |
|---|
| 2025.11.07 | ₩4,310 | ₩4,420 | ₩4,290 | ₩4,400 | +2.09% | 3.7천 |
|---|
| 2025.11.06 | ₩4,330 | ₩4,480 | ₩4,295 | ₩4,350 | +0.46% | 2만 |
|---|
| 2025.11.05 | ₩4,335 | ₩4,440 | ₩4,220 | ₩4,370 | +0.81% | 1.8만 |
|---|
| 2025.11.04 | ₩4,315 | ₩4,505 | ₩4,315 | ₩4,370 | +1.27% | 7.9천 |
|---|
| 2025.11.03 | ₩4,480 | ₩4,545 | ₩4,270 | ₩4,365 | -2.57% | 2.3만 |
|---|
| 2025.10.31 | ₩4,450 | ₩4,520 | ₩4,375 | ₩4,520 | +1.57% | 6천 |
|---|
| 2025.10.30 | ₩4,460 | ₩4,500 | ₩4,380 | ₩4,450 | -0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩4,485 | ₩4,545 | ₩4,370 | ₩4,500 | +0.33% | 9.8천 |
|---|
| 2025.10.28 | ₩4,470 | ₩4,500 | ₩4,345 | ₩4,485 | +0.34% | 5.5천 |
|---|
| 2025.10.27 | ₩4,415 | ₩4,475 | ₩4,375 | ₩4,470 | +1.25% | 1.3만 |
|---|
| 2025.10.24 | ₩4,420 | ₩4,460 | ₩4,375 | ₩4,455 | +0.79% | 4.6천 |
|---|
| 2025.10.23 | ₩4,400 | ₩4,485 | ₩4,360 | ₩4,460 | +1.36% | 8.2천 |
|---|
| 2025.10.22 | ₩4,375 | ₩4,490 | ₩4,370 | ₩4,455 | +1.83% | 6.1천 |
|---|
| 2025.10.21 | ₩4,375 | ₩4,495 | ₩4,375 | ₩4,415 | +0.91% | 1만 |
|---|
| 2025.10.20 | ₩4,425 | ₩4,485 | ₩4,345 | ₩4,375 | -1.13% | 1.7만 |
|---|
| 2025.10.17 | ₩4,485 | ₩4,500 | ₩4,340 | ₩4,465 | -0.45% | 5.6천 |
|---|
| 2025.10.16 | ₩4,395 | ₩4,495 | ₩4,360 | ₩4,485 | +2.05% | 1.3만 |
|---|
| 2025.10.15 | ₩4,415 | ₩4,440 | ₩4,375 | ₩4,395 | -0.45% | 4.6천 |
|---|
| 2025.10.14 | ₩4,475 | ₩4,555 | ₩4,355 | ₩4,415 | -1.34% | 1.5만 |
|---|
| 2025.10.13 | ₩4,455 | ₩4,515 | ₩4,440 | ₩4,515 | +1.35% | 8.6천 |
|---|
| 2025.10.10 | ₩4,455 | ₩4,545 | ₩4,380 | ₩4,500 | +1.01% | 9.1천 |
|---|