시장 데이터를 불러오는 중
전체 종목
잇츠한불 과거 주가
226320.KS · KOSPI
주요 제품·사업: 스킨케어 베이직, 포인트 메이크업, 스킨케어 스페셜, 베이스 메이크업 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226320.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 | ₩11,610 | ₩11,790 | ₩11,230 | ₩11,270 | -2.93% | 3.3만 |
| 2026.10.07 | ₩11,360 | ₩11,930 | ₩11,310 | ₩11,760 | +3.52% | 9.9만 |
| 2026.10.06 | ₩10,810 | ₩11,350 | ₩10,780 | ₩11,260 | +4.16% | 5만 |
| 2026.10.02 | ₩10,650 | ₩10,720 | ₩10,580 | ₩10,690 | +0.38% | 1.1만 |
| 2026.10.01 | ₩10,450 | ₩10,770 | ₩10,340 | ₩10,660 | +2.01% | 1.6만 |
| 2026.09.30 | ₩10,500 | ₩10,600 | ₩10,410 | ₩10,410 | -0.86% | 1.7만 |
| 2026.09.29 | ₩10,560 | ₩10,600 | ₩10,370 | ₩10,510 | -0.47% | 1.3만 |
| 2026.09.28 | ₩10,600 | ₩10,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,470 |
| ₩10,560 |
| -0.38% |
| 1.1만 |
| 2026.09.23 | ₩10,450 | ₩10,540 | ₩10,360 | ₩10,500 | +0.48% | 1.4만 |
|---|
| 2026.09.22 | ₩10,750 | ₩10,760 | ₩10,480 | ₩10,510 | -2.23% | 1.4만 |
|---|
| 2026.09.21 | ₩10,730 | ₩10,790 | ₩10,550 | ₩10,700 | -0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩10,570 | ₩10,870 | ₩10,510 | ₩10,800 | +2.18% | 3.2만 |
|---|
| 2026.09.17 | ₩10,370 | ₩10,670 | ₩10,370 | ₩10,480 | +1.06% | 2.4만 |
|---|
| 2026.09.16 | ₩10,400 | ₩10,600 | ₩10,330 | ₩10,410 | +0.10% | 1.6만 |
|---|
| 2026.09.15 | ₩10,450 | ₩10,650 | ₩10,430 | ₩10,430 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩10,500 | ₩10,730 | ₩10,330 | ₩10,700 | +1.90% | 4만 |
|---|
| 2026.09.11 | ₩10,240 | ₩10,640 | ₩10,110 | ₩10,410 | +1.66% | 6.3만 |
|---|
| 2026.09.10 | ₩10,130 | ₩10,210 | ₩10,090 | ₩10,210 | +0.79% | 1.2만 |
|---|
| 2026.09.09 | ₩10,200 | ₩10,340 | ₩10,130 | ₩10,130 | -0.69% | 1.9만 |
|---|
| 2026.09.08 | ₩10,500 | ₩10,530 | ₩10,220 | ₩10,250 | -2.38% | 2.5만 |
|---|
| 2026.09.07 | ₩10,590 | ₩10,600 | ₩10,370 | ₩10,400 | -1.79% | 1.2만 |
|---|
| 2026.09.04 | ₩10,590 | ₩10,650 | ₩10,480 | ₩10,610 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩10,880 | ₩10,980 | ₩10,360 | ₩10,530 | -3.22% | 4.7만 |
|---|
| 2026.09.02 | ₩11,000 | ₩11,080 | ₩10,800 | ₩10,810 | -1.73% | 2.6만 |
|---|
| 2026.09.01 | ₩11,140 | ₩11,350 | ₩11,020 | ₩11,200 | +0.54% | 5만 |
|---|
| 2026.08.31 | ₩11,410 | ₩11,410 | ₩11,010 | ₩11,180 | -2.02% | 3.5만 |
|---|
| 2026.08.28 | ₩10,750 | ₩11,480 | ₩10,750 | ₩11,410 | +6.14% | 7.7만 |
|---|
| 2026.08.27 | ₩10,870 | ₩10,940 | ₩10,670 | ₩10,790 | -0.74% | 2.3만 |
|---|
| 2026.08.26 | ₩10,770 | ₩11,000 | ₩10,680 | ₩10,990 | +2.04% | 3.1만 |
|---|
| 2026.08.25 | ₩10,270 | ₩11,090 | ₩10,230 | ₩10,960 | +6.72% | 7.3만 |
|---|
| 2026.08.24 | ₩10,110 | ₩10,520 | ₩10,110 | ₩10,390 | +2.77% | 3만 |
|---|
| 2026.08.21 | ₩10,500 | ₩10,510 | ₩10,000 | ₩10,220 | -2.67% | 5만 |
|---|
| 2026.08.20 | ₩10,790 | ₩10,890 | ₩10,650 | ₩10,720 | -0.65% | 5.9만 |
|---|
| 2026.08.19 | ₩11,380 | ₩11,390 | ₩10,710 | ₩11,190 | -1.67% | 17.9만 |
|---|
| 2026.08.18 | ₩10,810 | ₩10,990 | ₩10,520 | ₩10,990 | +1.67% | 5.9만 |
|---|
| 2026.08.14 | ₩10,930 | ₩11,090 | ₩10,800 | ₩10,940 | +0.09% | 3만 |
|---|
| 2026.08.13 | ₩11,000 | ₩11,200 | ₩10,710 | ₩10,710 | -2.64% | 7.3만 |
|---|
| 2026.08.12 | ₩11,450 | ₩11,970 | ₩10,990 | ₩11,420 | -0.26% | 21만 |
|---|
| 2026.08.11 | ₩10,610 | ₩11,090 | ₩10,590 | ₩11,020 | +3.86% | 8.9만 |
|---|
| 2026.08.10 | ₩10,060 | ₩10,490 | ₩9,990 | ₩10,420 | +3.58% | 3.2만 |
|---|
| 2026.08.07 | ₩9,980 | ₩10,200 | ₩9,890 | ₩10,100 | +1.20% | 1.5만 |
|---|
| 2026.08.06 | ₩9,600 | ₩10,090 | ₩9,600 | ₩10,040 | +4.58% | 3.2만 |
|---|
| 2026.08.05 | ₩9,530 | ₩9,770 | ₩9,500 | ₩9,660 | +1.36% | 1.6만 |
|---|
| 2026.08.04 | ₩9,180 | ₩9,710 | ₩9,180 | ₩9,460 | +3.05% | 2.6만 |
|---|
| 2026.08.03 | ₩9,280 | ₩9,440 | ₩9,180 | ₩9,260 | -0.22% | 1.9만 |
|---|
| 2026.07.31 | ₩9,120 | ₩9,350 | ₩9,040 | ₩9,230 | +1.21% | 1.3만 |
|---|
| 2026.07.30 | ₩8,200 | ₩9,400 | ₩8,200 | ₩8,940 | +9.02% | 2.2만 |
|---|
| 2026.07.29 | ₩9,200 | ₩9,430 | ₩8,570 | ₩8,770 | -4.67% | 4.2만 |
|---|
| 2026.07.28 | ₩9,330 | ₩9,420 | ₩9,100 | ₩9,120 | -2.25% | 1.3만 |
|---|
| 2026.07.27 | ₩9,270 | ₩9,550 | ₩9,170 | ₩9,430 | +1.73% | 1.5만 |
|---|
| 2026.07.24 | ₩9,250 | ₩9,430 | ₩9,170 | ₩9,180 | -0.76% | 1.9만 |
|---|
| 2026.07.23 | ₩9,140 | ₩9,410 | ₩9,110 | ₩9,410 | +2.95% | 1.6만 |
|---|
| 2026.07.22 | ₩9,550 | ₩9,620 | ₩9,160 | ₩9,180 | -3.87% | 3.4만 |
|---|
| 2026.07.21 | ₩9,430 | ₩9,700 | ₩9,360 | ₩9,410 | -0.21% | 2.3만 |
|---|
| 2026.07.20 | ₩9,800 | ₩9,960 | ₩9,510 | ₩9,680 | -1.22% | 2만 |
|---|
| 2026.07.16 | ₩10,110 | ₩10,180 | ₩9,820 | ₩9,970 | -1.38% | 2.3만 |
|---|
| 2026.07.15 | ₩9,970 | ₩10,110 | ₩9,900 | ₩9,950 | -0.20% | 1.3만 |
|---|
| 2026.07.14 | ₩10,250 | ₩10,260 | ₩9,810 | ₩9,960 | -2.83% | 6.6만 |
|---|
| 2026.07.13 | ₩10,240 | ₩10,480 | ₩9,920 | ₩10,010 | -2.25% | 3.2만 |
|---|
| 2026.07.10 | ₩10,120 | ₩10,440 | ₩9,880 | ₩10,330 | +2.08% | 3.2만 |
|---|
| 2026.07.09 | ₩10,350 | ₩10,550 | ₩9,710 | ₩10,380 | +0.29% | 9.3만 |
|---|
| 2026.07.08 | ₩10,750 | ₩11,200 | ₩9,880 | ₩11,000 | +2.33% | 19.2만 |
|---|
| 2026.07.07 | ₩9,550 | ₩9,960 | ₩9,120 | ₩9,690 | +1.47% | 3.5만 |
|---|
| 2026.07.06 | ₩9,720 | ₩9,900 | ₩9,560 | ₩9,560 | -1.65% | 2.6만 |
|---|
| 2026.07.03 | ₩9,590 | ₩9,880 | ₩9,590 | ₩9,670 | +0.83% | 2.9만 |
|---|
| 2026.07.02 | ₩9,330 | ₩9,800 | ₩9,230 | ₩9,580 | +2.68% | 3.1만 |
|---|
| 2026.07.01 | ₩9,160 | ₩9,550 | ₩9,160 | ₩9,400 | +2.62% | 1.9만 |
|---|
| 2026.06.30 | ₩9,460 | ₩9,500 | ₩9,140 | ₩9,140 | -3.38% | 1.3만 |
|---|
| 2026.06.29 | ₩8,770 | ₩9,490 | ₩8,770 | ₩9,490 | +8.21% | 4.3만 |
|---|
| 2026.06.26 | ₩9,070 | ₩9,070 | ₩8,670 | ₩8,840 | -2.54% | 3.6만 |
|---|
| 2026.06.25 | ₩8,990 | ₩9,250 | ₩8,940 | ₩9,140 | +1.67% | 2.3만 |
|---|
| 2026.06.24 | ₩8,710 | ₩9,230 | ₩8,710 | ₩8,980 | +3.10% | 1.9만 |
|---|
| 2026.06.23 | ₩9,230 | ₩9,460 | ₩8,950 | ₩9,020 | -2.28% | 3.5만 |
|---|
| 2026.06.22 | ₩9,580 | ₩9,790 | ₩9,290 | ₩9,300 | -2.92% | 1.6만 |
|---|
| 2026.06.19 | ₩9,820 | ₩9,880 | ₩9,270 | ₩9,470 | -3.56% | 3.8만 |
|---|
| 2026.06.18 | ₩10,110 | ₩10,140 | ₩9,750 | ₩9,820 | -2.87% | 1.6만 |
|---|
| 2026.06.17 | ₩10,090 | ₩10,380 | ₩10,010 | ₩10,170 | +0.79% | 2만 |
|---|
| 2026.06.16 | ₩9,940 | ₩10,050 | ₩9,820 | ₩10,020 | +0.80% | 1.3만 |
|---|
| 2026.06.15 | ₩9,830 | ₩10,000 | ₩9,770 | ₩9,820 | -0.10% | 1.3만 |
|---|
| 2026.06.12 | ₩9,970 | ₩9,970 | ₩9,750 | ₩9,770 | -2.01% | 2.3만 |
|---|
| 2026.06.11 | ₩9,400 | ₩9,720 | ₩9,150 | ₩9,720 | +3.40% | 1.6만 |
|---|
| 2026.06.10 | ₩9,940 | ₩9,940 | ₩9,370 | ₩9,500 | -4.43% | 2.9만 |
|---|
| 2026.06.09 | ₩9,180 | ₩9,770 | ₩9,180 | ₩9,700 | +5.66% | 4.6만 |
|---|
| 2026.06.08 | ₩9,100 | ₩9,400 | ₩9,100 | ₩9,220 | +1.32% | 3.4만 |
|---|
| 2026.06.05 | ₩9,690 | ₩10,150 | ₩9,690 | ₩9,770 | +0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩9,570 | ₩10,050 | ₩9,570 | ₩9,780 | +2.19% | 5.1만 |
|---|
| 2026.06.02 | ₩9,860 | ₩9,960 | ₩9,560 | ₩9,640 | -2.23% | 3.7만 |
|---|
| 2026.06.01 | ₩10,320 | ₩10,460 | ₩9,910 | ₩9,940 | -3.68% | 6만 |
|---|
| 2026.05.29 | ₩10,780 | ₩11,190 | ₩10,420 | ₩10,580 | -1.86% | 4.5만 |
|---|
| 2026.05.28 | ₩11,600 | ₩11,640 | ₩10,470 | ₩10,790 | -6.98% | 4.9만 |
|---|
| 2026.05.27 | ₩11,890 | ₩12,070 | ₩11,350 | ₩11,360 | -4.46% | 3.4만 |
|---|
| 2026.05.26 | ₩12,450 | ₩12,490 | ₩11,850 | ₩12,070 | -3.05% | 2.9만 |
|---|
| 2026.05.22 | ₩11,680 | ₩12,240 | ₩11,680 | ₩12,210 | +4.54% | 3.6만 |
|---|
| 2026.05.21 | ₩11,350 | ₩11,750 | ₩11,320 | ₩11,470 | +1.06% | 4만 |
|---|
| 2026.05.20 | ₩11,900 | ₩11,900 | ₩11,310 | ₩11,360 | -4.54% | 4.7만 |
|---|
| 2026.05.19 | ₩12,200 | ₩12,290 | ₩11,690 | ₩11,900 | -2.46% | 6.3만 |
|---|
| 2026.05.18 | ₩12,230 | ₩12,230 | ₩11,600 | ₩11,900 | -2.70% | 4.6만 |
|---|
| 2026.05.15 | ₩12,500 | ₩12,710 | ₩12,030 | ₩12,370 | -1.04% | 10.6만 |
|---|
| 2026.05.14 | ₩11,770 | ₩12,680 | ₩11,760 | ₩12,240 | +3.99% | 8.8만 |
|---|
| 2026.05.13 | ₩12,540 | ₩12,540 | ₩11,900 | ₩12,000 | -4.31% | 6만 |
|---|
| 2026.05.12 | ₩12,230 | ₩12,570 | ₩11,700 | ₩12,120 | -0.90% | 10만 |
|---|
| 2026.05.11 | ₩12,690 | ₩13,190 | ₩12,290 | ₩12,390 | -2.36% | 9.7만 |
|---|
| 2026.05.08 | ₩12,870 | ₩12,940 | ₩12,100 | ₩12,230 | -4.97% | 7.9만 |
|---|
| 2026.05.07 | ₩12,210 | ₩12,400 | ₩12,000 | ₩12,060 | -1.23% | 5.1만 |
|---|
| 2026.05.06 | ₩12,390 | ₩12,410 | ₩12,070 | ₩12,300 | -0.73% | 7만 |
|---|
| 2026.05.04 | ₩12,740 | ₩12,780 | ₩12,280 | ₩12,500 | -1.88% | 8.9만 |
|---|
| 2026.04.30 | ₩12,710 | ₩12,760 | ₩12,300 | ₩12,370 | -2.68% | 11만 |
|---|
| 2026.04.29 | ₩13,850 | ₩14,200 | ₩12,830 | ₩13,160 | -4.98% | 60.8만 |
|---|
| 2026.04.28 | ₩11,300 | ₩11,440 | ₩11,080 | ₩11,320 | +0.18% | 6만 |
|---|
| 2026.04.27 | ₩11,340 | ₩11,460 | ₩11,250 | ₩11,300 | -0.35% | 6.2만 |
|---|
| 2026.04.24 | ₩11,300 | ₩11,820 | ₩11,120 | ₩11,610 | +2.74% | 23.1만 |
|---|
| 2026.04.23 | ₩10,540 | ₩10,540 | ₩10,375 | ₩10,380 | -1.52% | 1.6만 |
|---|
| 2026.04.22 | ₩10,570 | ₩10,570 | ₩10,390 | ₩10,450 | -1.14% | 1.8만 |
|---|
| 2026.04.21 | ₩10,530 | ₩10,620 | ₩10,510 | ₩10,530 | 0.00% | 1.2만 |
|---|
| 2026.04.20 | ₩10,590 | ₩10,730 | ₩10,510 | ₩10,590 | 0.00% | 9천 |
|---|
| 2026.04.17 | ₩10,600 | ₩10,630 | ₩10,500 | ₩10,530 | -0.66% | 1.2만 |
|---|
| 2026.04.16 | ₩10,480 | ₩10,620 | ₩10,380 | ₩10,520 | +0.38% | 1.5만 |
|---|
| 2026.04.15 | ₩10,450 | ₩10,450 | ₩10,350 | ₩10,380 | -0.67% | 1.2만 |
|---|
| 2026.04.14 | ₩10,400 | ₩10,440 | ₩10,290 | ₩10,300 | -0.96% | 9.2천 |
|---|
| 2026.04.13 | ₩10,220 | ₩10,370 | ₩10,090 | ₩10,240 | +0.20% | 1.1만 |
|---|
| 2026.04.10 | ₩10,400 | ₩10,420 | ₩10,250 | ₩10,280 | -1.15% | 9.2천 |
|---|
| 2026.04.09 | ₩10,100 | ₩10,390 | ₩10,040 | ₩10,380 | +2.77% | 3.9만 |
|---|
| 2026.04.08 | ₩10,080 | ₩10,100 | ₩9,990 | ₩10,040 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩9,940 | ₩10,040 | ₩9,860 | ₩9,860 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩9,970 | ₩10,020 | ₩9,860 | ₩9,900 | -0.70% | 1.4만 |
|---|
| 2026.04.03 | ₩10,030 | ₩10,140 | ₩9,950 | ₩9,970 | -0.60% | 1.3만 |
|---|
| 2026.04.02 | ₩10,150 | ₩10,350 | ₩9,890 | ₩9,970 | -1.77% | 1.3만 |
|---|
| 2026.04.01 | ₩10,260 | ₩10,280 | ₩10,120 | ₩10,150 | -1.07% | 1.5만 |
|---|
| 2026.03.31 | ₩10,070 | ₩10,200 | ₩9,960 | ₩10,000 | -0.70% | 1.7만 |
|---|
| 2026.03.30 | ₩10,070 | ₩10,260 | ₩9,930 | ₩10,010 | -0.60% | 1.2만 |
|---|
| 2026.03.27 | ₩10,060 | ₩10,340 | ₩10,000 | ₩10,170 | +1.09% | 2.1만 |
|---|
| 2026.03.26 | ₩10,460 | ₩10,460 | ₩10,150 | ₩10,150 | -2.96% | 1.1만 |
|---|
| 2026.03.25 | ₩10,330 | ₩10,410 | ₩10,240 | ₩10,410 | +0.77% | 1만 |
|---|
| 2026.03.24 | ₩10,210 | ₩10,250 | ₩10,070 | ₩10,250 | +0.39% | 1.6만 |
|---|
| 2026.03.23 | ₩10,290 | ₩10,290 | ₩10,040 | ₩10,100 | -1.85% | 1.3만 |
|---|
| 2026.03.20 | ₩10,300 | ₩10,450 | ₩10,210 | ₩10,350 | +0.49% | 1.7만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,280 | ₩10,130 | ₩10,230 | +0.29% | 1.2만 |
|---|
| 2026.03.18 | ₩10,310 | ₩10,350 | ₩10,200 | ₩10,230 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩10,150 | ₩10,330 | ₩10,150 | ₩10,200 | +0.49% | 9.9천 |
|---|
| 2026.03.16 | ₩10,230 | ₩10,230 | ₩10,070 | ₩10,130 | -0.98% | 1만 |
|---|
| 2026.03.13 | ₩10,230 | ₩10,420 | ₩10,050 | ₩10,230 | 0.00% | 3.7만 |
|---|
| 2026.03.12 | ₩10,290 | ₩10,350 | ₩10,160 | ₩10,210 | -0.78% | 1만 |
|---|
| 2026.03.11 | ₩10,210 | ₩10,520 | ₩10,200 | ₩10,200 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩10,110 | ₩10,280 | ₩10,110 | ₩10,210 | +0.99% | 1.2만 |
|---|
| 2026.03.09 | ₩9,830 | ₩10,220 | ₩9,830 | ₩9,950 | +1.22% | 2.4만 |
|---|
| 2026.03.06 | ₩10,450 | ₩10,650 | ₩10,150 | ₩10,390 | -0.57% | 2.2만 |
|---|
| 2026.03.05 | ₩10,100 | ₩10,590 | ₩10,100 | ₩10,470 | +3.66% | 1.9만 |
|---|
| 2026.03.04 | ₩10,990 | ₩10,990 | ₩9,500 | ₩9,900 | -9.92% | 4.2만 |
|---|
| 2026.03.03 | ₩11,320 | ₩11,520 | ₩11,010 | ₩11,010 | -2.74% | 3.6만 |
|---|
| 2026.02.27 | ₩11,830 | ₩11,830 | ₩11,510 | ₩11,560 | -2.28% | 2.1만 |
|---|
| 2026.02.26 | ₩11,880 | ₩11,990 | ₩11,690 | ₩11,710 | -1.43% | 2.8만 |
|---|
| 2026.02.25 | ₩12,020 | ₩12,020 | ₩11,810 | ₩11,820 | -1.66% | 1.9만 |
|---|
| 2026.02.24 | ₩12,110 | ₩12,110 | ₩11,860 | ₩11,880 | -1.90% | 1.7만 |
|---|
| 2026.02.23 | ₩12,160 | ₩12,160 | ₩11,940 | ₩11,970 | -1.56% | 2.5만 |
|---|
| 2026.02.20 | ₩11,780 | ₩11,910 | ₩11,740 | ₩11,740 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩11,980 | ₩12,000 | ₩11,700 | ₩11,790 | -1.59% | 2.3만 |
|---|
| 2026.02.13 | ₩12,050 | ₩12,130 | ₩11,850 | ₩11,850 | -1.66% | 1.5만 |
|---|
| 2026.02.12 | ₩12,150 | ₩12,260 | ₩11,840 | ₩12,110 | -0.33% | 3.6만 |
|---|
| 2026.02.11 | ₩11,930 | ₩11,930 | ₩11,720 | ₩11,770 | -1.34% | 1.6만 |
|---|
| 2026.02.10 | ₩11,780 | ₩11,900 | ₩11,650 | ₩11,870 | +0.76% | 2.4만 |
|---|
| 2026.02.09 | ₩11,380 | ₩11,800 | ₩11,380 | ₩11,630 | +2.20% | 5.2만 |
|---|
| 2026.02.06 | ₩11,370 | ₩11,420 | ₩11,110 | ₩11,290 | -0.70% | 2.8만 |
|---|
| 2026.02.05 | ₩11,550 | ₩11,660 | ₩11,460 | ₩11,580 | +0.26% | 2.2만 |
|---|
| 2026.02.04 | ₩11,450 | ₩11,540 | ₩11,360 | ₩11,460 | +0.09% | 2.2만 |
|---|
| 2026.02.03 | ₩11,270 | ₩11,570 | ₩11,270 | ₩11,570 | +2.66% | 2.4만 |
|---|
| 2026.02.02 | ₩11,450 | ₩11,830 | ₩11,250 | ₩11,320 | -1.14% | 3만 |
|---|
| 2026.01.30 | ₩11,540 | ₩11,670 | ₩11,320 | ₩11,410 | -1.13% | 2만 |
|---|
| 2026.01.29 | ₩11,520 | ₩11,680 | ₩11,390 | ₩11,540 | +0.17% | 3.1만 |
|---|
| 2026.01.28 | ₩11,510 | ₩11,650 | ₩11,410 | ₩11,410 | -0.87% | 2.7만 |
|---|
| 2026.01.27 | ₩11,420 | ₩11,740 | ₩11,350 | ₩11,510 | +0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩11,300 | ₩11,460 | ₩11,270 | ₩11,450 | +1.33% | 2.2만 |
|---|
| 2026.01.23 | ₩11,120 | ₩11,380 | ₩11,120 | ₩11,330 | +1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩10,990 | ₩11,310 | ₩10,970 | ₩11,160 | +1.55% | 2.7만 |
|---|
| 2026.01.21 | ₩11,220 | ₩11,230 | ₩10,950 | ₩10,950 | -2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩11,030 | ₩11,290 | ₩11,030 | ₩11,140 | +1.00% | 2.6만 |
|---|
| 2026.01.19 | ₩11,210 | ₩11,210 | ₩11,000 | ₩11,110 | -0.89% | 1.8만 |
|---|
| 2026.01.16 | ₩11,220 | ₩11,220 | ₩11,100 | ₩11,180 | -0.36% | 1만 |
|---|
| 2026.01.15 | ₩11,340 | ₩11,340 | ₩11,120 | ₩11,240 | -0.88% | 1.5만 |
|---|
| 2026.01.14 | ₩11,250 | ₩11,340 | ₩11,245 | ₩11,280 | +0.27% | 9.7천 |
|---|
| 2026.01.13 | ₩11,350 | ₩11,410 | ₩11,230 | ₩11,270 | -0.70% | 1.9만 |
|---|
| 2026.01.12 | ₩11,370 | ₩11,440 | ₩11,310 | ₩11,400 | +0.26% | 2만 |
|---|
| 2026.01.09 | ₩11,460 | ₩11,460 | ₩11,300 | ₩11,450 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩11,400 | ₩11,560 | ₩11,270 | ₩11,480 | +0.70% | 2.5만 |
|---|
| 2026.01.07 | ₩11,510 | ₩11,710 | ₩11,280 | ₩11,510 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩11,730 | ₩11,750 | ₩11,300 | ₩11,510 | -1.88% | 3.1만 |
|---|
| 2026.01.05 | ₩11,890 | ₩11,890 | ₩11,520 | ₩11,790 | -0.84% | 3.6만 |
|---|
| 2026.01.02 | ₩11,290 | ₩11,890 | ₩11,290 | ₩11,890 | +5.31% | 4.1만 |
|---|
| 2025.12.30 | ₩11,290 | ₩11,290 | ₩11,120 | ₩11,120 | -1.51% | 1.5만 |
|---|
| 2025.12.29 | ₩11,300 | ₩11,440 | ₩11,180 | ₩11,190 | -0.97% | 1.1만 |
|---|
| 2025.12.26 | ₩11,350 | ₩11,470 | ₩11,300 | ₩11,350 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩11,500 | ₩11,550 | ₩11,360 | ₩11,360 | -1.22% | 1.6만 |
|---|
| 2025.12.23 | ₩11,590 | ₩11,650 | ₩11,450 | ₩11,450 | -1.21% | 1.9만 |
|---|
| 2025.12.22 | ₩11,590 | ₩11,690 | ₩11,540 | ₩11,540 | -0.43% | 1.5만 |
|---|
| 2025.12.19 | ₩11,630 | ₩11,700 | ₩11,570 | ₩11,580 | -0.43% | 1.3만 |
|---|
| 2025.12.18 | ₩11,730 | ₩11,730 | ₩11,570 | ₩11,690 | -0.34% | 9.6천 |
|---|
| 2025.12.17 | ₩11,920 | ₩11,990 | ₩11,730 | ₩11,730 | -1.59% | 1.2만 |
|---|
| 2025.12.16 | ₩11,610 | ₩11,925 | ₩11,610 | ₩11,920 | +2.67% | 2.5만 |
|---|
| 2025.12.15 | ₩11,720 | ₩11,840 | ₩11,600 | ₩11,660 | -0.51% | 8.1천 |
|---|
| 2025.12.12 | ₩11,700 | ₩11,770 | ₩11,610 | ₩11,720 | +0.17% | 7.3천 |
|---|
| 2025.12.11 | ₩11,690 | ₩11,750 | ₩11,510 | ₩11,650 | -0.34% | 1.1만 |
|---|
| 2025.12.10 | ₩11,890 | ₩11,980 | ₩11,630 | ₩11,680 | -1.77% | 1.1만 |
|---|
| 2025.12.09 | ₩11,940 | ₩12,040 | ₩11,690 | ₩11,890 | -0.42% | 8.7천 |
|---|
| 2025.12.08 | ₩12,040 | ₩12,040 | ₩11,780 | ₩11,940 | -0.83% | 1.2만 |
|---|
| 2025.12.05 | ₩11,830 | ₩12,500 | ₩11,600 | ₩11,800 | -0.25% | 2.8만 |
|---|
| 2025.12.04 | ₩11,960 | ₩12,000 | ₩11,680 | ₩11,830 | -1.09% | 1.5만 |
|---|
| 2025.12.03 | ₩11,800 | ₩11,940 | ₩11,710 | ₩11,920 | +1.02% | 1.9만 |
|---|
| 2025.12.02 | ₩11,700 | ₩11,870 | ₩11,580 | ₩11,800 | +0.85% | 2.6만 |
|---|
| 2025.12.01 | ₩11,620 | ₩11,840 | ₩11,470 | ₩11,600 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩11,170 | ₩11,600 | ₩11,160 | ₩11,570 | +3.58% | 2.7만 |
|---|
| 2025.11.27 | ₩11,300 | ₩11,360 | ₩11,160 | ₩11,240 | -0.53% | 1.5만 |
|---|
| 2025.11.26 | ₩11,310 | ₩11,320 | ₩11,160 | ₩11,210 | -0.88% | 2.1만 |
|---|
| 2025.11.25 | ₩11,250 | ₩11,470 | ₩11,160 | ₩11,190 | -0.53% | 2.1만 |
|---|
| 2025.11.24 | ₩11,480 | ₩11,480 | ₩11,230 | ₩11,260 | -1.92% | 1.3만 |
|---|
| 2025.11.21 | ₩11,440 | ₩11,500 | ₩11,150 | ₩11,300 | -1.22% | 2만 |
|---|
| 2025.11.20 | ₩11,330 | ₩11,500 | ₩11,100 | ₩11,440 | +0.97% | 2.8만 |
|---|
| 2025.11.19 | ₩11,100 | ₩11,530 | ₩11,010 | ₩11,200 | +0.90% | 1만 |
|---|
| 2025.11.18 | ₩11,150 | ₩11,420 | ₩11,000 | ₩11,100 | -0.45% | 8천 |
|---|
| 2025.11.17 | ₩11,270 | ₩11,490 | ₩10,950 | ₩11,220 | -0.44% | 8천 |
|---|
| 2025.11.14 | ₩11,470 | ₩11,500 | ₩11,220 | ₩11,250 | -1.92% | 8.1천 |
|---|
| 2025.11.13 | ₩11,380 | ₩11,560 | ₩11,370 | ₩11,490 | +0.97% | 1.3만 |
|---|
| 2025.11.12 | ₩11,270 | ₩11,450 | ₩11,270 | ₩11,440 | +1.51% | 1.2만 |
|---|
| 2025.11.11 | ₩11,130 | ₩11,410 | ₩11,130 | ₩11,270 | +1.26% | 1.7만 |
|---|
| 2025.11.10 | ₩11,050 | ₩11,190 | ₩10,990 | ₩11,180 | +1.18% | 1.4만 |
|---|
| 2025.11.07 | ₩11,090 | ₩11,480 | ₩10,970 | ₩11,040 | -0.45% | 2.7만 |
|---|
| 2025.11.06 | ₩11,140 | ₩11,290 | ₩10,990 | ₩11,090 | -0.45% | 1.5만 |
|---|
| 2025.11.05 | ₩11,220 | ₩11,260 | ₩10,880 | ₩11,140 | -0.71% | 3.5만 |
|---|
| 2025.11.04 | ₩11,490 | ₩11,500 | ₩11,170 | ₩11,170 | -2.79% | 4.1만 |
|---|
| 2025.11.03 | ₩11,890 | ₩12,050 | ₩11,450 | ₩11,490 | -3.36% | 4만 |
|---|
| 2025.10.31 | ₩12,000 | ₩12,100 | ₩11,710 | ₩11,800 | -1.67% | 3.3만 |
|---|
| 2025.10.30 | ₩11,910 | ₩12,500 | ₩11,850 | ₩12,220 | +2.60% | 10.2만 |
|---|
| 2025.10.29 | ₩12,050 | ₩12,050 | ₩11,730 | ₩11,830 | -1.83% | 2.1만 |
|---|
| 2025.10.28 | ₩11,890 | ₩12,090 | ₩11,840 | ₩12,050 | +1.35% | 2.1만 |
|---|
| 2025.10.27 | ₩11,960 | ₩12,080 | ₩11,720 | ₩11,920 | -0.33% | 2만 |
|---|
| 2025.10.24 | ₩11,990 | ₩12,040 | ₩11,790 | ₩11,900 | -0.75% | 2.5만 |
|---|
| 2025.10.23 | ₩12,100 | ₩12,100 | ₩11,800 | ₩11,990 | -0.91% | 2.8만 |
|---|
| 2025.10.22 | ₩11,590 | ₩11,980 | ₩11,380 | ₩11,980 | +3.36% | 3.5만 |
|---|
| 2025.10.21 | ₩11,430 | ₩11,690 | ₩11,400 | ₩11,590 | +1.40% | 2.6만 |
|---|
| 2025.10.20 | ₩11,490 | ₩11,550 | ₩11,370 | ₩11,500 | +0.09% | 2.1만 |
|---|
| 2025.10.17 | ₩11,590 | ₩11,590 | ₩11,370 | ₩11,500 | -0.78% | 1.7만 |
|---|
| 2025.10.16 | ₩11,720 | ₩11,720 | ₩11,520 | ₩11,590 | -1.11% | 1.3만 |
|---|
| 2025.10.15 | ₩11,630 | ₩11,670 | ₩11,470 | ₩11,650 | +0.17% | 1.6만 |
|---|
| 2025.10.14 | ₩11,580 | ₩11,730 | ₩11,370 | ₩11,480 | -0.86% | 2.2만 |
|---|
| 2025.10.13 | ₩11,810 | ₩11,850 | ₩11,640 | ₩11,650 | -1.35% | 2만 |
|---|
| 2025.10.10 | ₩12,400 | ₩12,400 | ₩11,800 | ₩11,990 | -3.31% | 1.7만 |
|---|