시장 데이터를 불러오는 중
전체 종목
아우딘퓨쳐스 과거 주가
227610.KQ · KOSDAQ
주요 제품·사업: 기초화장품, 마스크팩 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
227610.KQ · KOSDAQ
주요 제품·사업: 기초화장품, 마스크팩 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩977 | ₩1,025 | ₩912 | ₩912 | -6.65% | 4만 |
| 2026.10.08 | ₩994 | ₩1,000 | ₩971 | ₩980 | -1.41% | 5만 |
| 2026.10.07 | ₩1,030 | ₩1,030 | ₩975 | ₩994 | -3.50% | 2만 |
| 2026.10.06 | ₩1,013 | ₩1,014 | ₩974 | ₩975 | -3.75% | 4.4만 |
| 2026.10.02 | ₩994 | ₩1,012 | ₩972 | ₩1,002 | +0.80% | 2.5만 |
| 2026.10.01 | ₩1,000 | ₩1,000 | ₩953 | ₩994 | -0.60% | 2.1만 |
| 2026.09.30 | ₩1,020 | ₩1,020 | ₩951 | ₩1,000 | -1.96% | 1.4만 |
| 2026.09.29 | ₩1,004 | ₩1,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩987 |
| ₩1,005 |
| +0.10% |
| 2만 |
| 2026.09.28 | ₩1,017 | ₩1,017 | ₩985 | ₩1,002 | -1.47% | 4.4만 |
|---|
| 2026.09.23 | ₩1,032 | ₩1,032 | ₩1,011 | ₩1,017 | -1.45% | 6.7천 |
|---|
| 2026.09.22 | ₩1,063 | ₩1,064 | ₩1,017 | ₩1,017 | -4.33% | 2.8만 |
|---|
| 2026.09.21 | ₩1,055 | ₩1,055 | ₩1,021 | ₩1,048 | -0.66% | 2.7만 |
|---|
| 2026.09.18 | ₩1,076 | ₩1,076 | ₩1,040 | ₩1,050 | -2.42% | 1.3만 |
|---|
| 2026.09.17 | ₩1,075 | ₩1,075 | ₩1,036 | ₩1,049 | -2.42% | 1.7만 |
|---|
| 2026.09.16 | ₩1,076 | ₩1,077 | ₩1,040 | ₩1,042 | -3.16% | 1.9만 |
|---|
| 2026.09.15 | ₩1,042 | ₩1,056 | ₩1,031 | ₩1,053 | +1.06% | 1.4만 |
|---|
| 2026.09.14 | ₩1,058 | ₩1,067 | ₩1,038 | ₩1,050 | -0.76% | 1.9만 |
|---|
| 2026.09.11 | ₩1,064 | ₩1,064 | ₩1,043 | ₩1,058 | -0.56% | 8.2천 |
|---|
| 2026.09.10 | ₩1,115 | ₩1,115 | ₩1,037 | ₩1,069 | -4.13% | 3.5만 |
|---|
| 2026.09.09 | ₩1,087 | ₩1,096 | ₩1,041 | ₩1,060 | -2.48% | 6.9만 |
|---|
| 2026.09.08 | ₩1,098 | ₩1,098 | ₩1,040 | ₩1,058 | -3.64% | 8.6만 |
|---|
| 2026.09.07 | ₩1,193 | ₩1,193 | ₩1,060 | ₩1,070 | -10.31% | 3.9만 |
|---|
| 2026.09.04 | ₩1,080 | ₩1,143 | ₩1,075 | ₩1,085 | +0.46% | 6.2만 |
|---|
| 2026.09.03 | ₩1,095 | ₩1,095 | ₩1,061 | ₩1,088 | -0.64% | 1.5만 |
|---|
| 2026.09.02 | ₩1,160 | ₩1,160 | ₩1,073 | ₩1,087 | -6.29% | 5.6만 |
|---|
| 2026.09.01 | ₩1,220 | ₩1,230 | ₩1,120 | ₩1,160 | -4.92% | 8.7만 |
|---|
| 2026.08.31 | ₩1,324 | ₩1,324 | ₩1,216 | ₩1,221 | -7.78% | 5.2만 |
|---|
| 2026.08.28 | ₩1,303 | ₩1,355 | ₩1,278 | ₩1,299 | -0.31% | 2.5만 |
|---|
| 2026.08.27 | ₩1,308 | ₩1,349 | ₩1,267 | ₩1,303 | -0.38% | 1.6만 |
|---|
| 2026.08.26 | ₩1,313 | ₩1,357 | ₩1,225 | ₩1,283 | -2.28% | 5.8만 |
|---|
| 2026.08.25 | ₩1,284 | ₩1,313 | ₩1,205 | ₩1,313 | +2.26% | 4.1만 |
|---|
| 2026.08.24 | ₩1,265 | ₩1,344 | ₩1,260 | ₩1,270 | +0.40% | 3.6만 |
|---|
| 2026.08.21 | ₩1,349 | ₩1,349 | ₩1,202 | ₩1,259 | -6.67% | 5.6만 |
|---|
| 2026.08.20 | ₩1,258 | ₩1,302 | ₩1,247 | ₩1,287 | +2.31% | 4.1만 |
|---|
| 2026.08.19 | ₩1,353 | ₩1,353 | ₩1,240 | ₩1,258 | -7.02% | 3.9만 |
|---|
| 2026.08.18 | ₩1,350 | ₩1,360 | ₩1,220 | ₩1,317 | -2.44% | 9.2만 |
|---|
| 2026.08.14 | ₩1,217 | ₩1,305 | ₩1,204 | ₩1,305 | +7.23% | 6.7만 |
|---|
| 2026.08.13 | ₩1,218 | ₩1,230 | ₩1,190 | ₩1,217 | -0.08% | 5.2만 |
|---|
| 2026.08.12 | ₩1,242 | ₩1,242 | ₩1,170 | ₩1,218 | -1.93% | 5만 |
|---|
| 2026.08.11 | ₩1,171 | ₩1,255 | ₩1,162 | ₩1,242 | +6.06% | 6.7만 |
|---|
| 2026.08.10 | ₩1,173 | ₩1,258 | ₩1,119 | ₩1,167 | -0.51% | 11.9만 |
|---|
| 2026.08.07 | ₩1,096 | ₩1,310 | ₩1,039 | ₩1,172 | +6.93% | 34.4만 |
|---|
| 2026.08.06 | ₩1,055 | ₩1,080 | ₩1,001 | ₩1,080 | +2.37% | 5.7만 |
|---|
| 2026.08.05 | ₩1,099 | ₩1,099 | ₩991 | ₩1,026 | -6.64% | 7.7만 |
|---|
| 2026.08.04 | ₩1,050 | ₩1,102 | ₩1,035 | ₩1,076 | +2.48% | 1.9만 |
|---|
| 2026.08.03 | ₩1,075 | ₩1,075 | ₩1,002 | ₩1,073 | -0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩1,000 | ₩1,049 | ₩955 | ₩1,037 | +3.70% | 2.5만 |
|---|
| 2026.07.30 | ₩930 | ₩1,049 | ₩912 | ₩1,000 | +7.53% | 5.6만 |
|---|
| 2026.07.29 | ₩1,372 | ₩1,509 | ₩1,015 | ₩1,015 | -26.02% | 29.8만 |
|---|
| 2026.07.28 | ₩1,468 | ₩1,518 | ₩1,391 | ₩1,449 | -1.29% | 4.1만 |
|---|
| 2026.07.27 | ₩1,520 | ₩1,550 | ₩1,380 | ₩1,468 | -3.42% | 2.1만 |
|---|
| 2026.07.24 | ₩1,486 | ₩1,542 | ₩1,407 | ₩1,447 | -2.62% | 4.9만 |
|---|
| 2026.07.23 | ₩1,439 | ₩1,528 | ₩1,430 | ₩1,486 | +3.27% | 6.4만 |
|---|
| 2026.07.22 | ₩1,322 | ₩1,531 | ₩1,322 | ₩1,470 | +11.20% | 15.9만 |
|---|
| 2026.07.21 | ₩1,479 | ₩1,479 | ₩1,362 | ₩1,431 | -3.25% | 3만 |
|---|
| 2026.07.20 | ₩1,427 | ₩1,639 | ₩1,300 | ₩1,355 | -5.05% | 19.8만 |
|---|
| 2026.07.16 | ₩1,293 | ₩1,400 | ₩1,231 | ₩1,339 | +3.56% | 6.7만 |
|---|
| 2026.07.15 | ₩1,200 | ₩1,299 | ₩1,167 | ₩1,293 | +7.75% | 10.2만 |
|---|
| 2026.07.14 | ₩1,229 | ₩1,349 | ₩1,160 | ₩1,165 | -5.21% | 22.7만 |
|---|
| 2026.07.13 | ₩1,190 | ₩1,258 | ₩1,109 | ₩1,202 | +1.01% | 15.1만 |
|---|
| 2026.07.10 | ₩1,051 | ₩1,195 | ₩1,051 | ₩1,099 | +4.57% | 13.4만 |
|---|
| 2026.07.09 | ₩923 | ₩1,185 | ₩923 | ₩1,048 | +13.54% | 40.2만 |
|---|
| 2026.07.08 | ₩963 | ₩963 | ₩900 | ₩961 | -0.21% | 5만 |
|---|
| 2026.07.07 | ₩898 | ₩1,004 | ₩898 | ₩963 | +7.24% | 6.1만 |
|---|
| 2026.07.06 | ₩898 | ₩998 | ₩861 | ₩946 | +5.35% | 12.5만 |
|---|
| 2026.07.03 | ₩835 | ₩1,017 | ₩830 | ₩933 | +11.74% | 35.6만 |
|---|
| 2026.07.02 | ₩814 | ₩850 | ₩814 | ₩832 | +2.21% | 5.1만 |
|---|
| 2026.07.01 | ₩778 | ₩812 | ₩778 | ₩812 | +4.37% | 5.7만 |
|---|
| 2026.06.30 | ₩850 | ₩850 | ₩755 | ₩778 | -8.47% | 6.3만 |
|---|
| 2026.06.29 | ₩784 | ₩810 | ₩770 | ₩782 | -0.26% | 4.4만 |
|---|
| 2026.06.26 | ₩786 | ₩848 | ₩725 | ₩784 | -0.25% | 14.4만 |
|---|
| 2026.06.25 | ₩830 | ₩849 | ₩766 | ₩791 | -4.70% | 5.4만 |
|---|
| 2026.06.24 | ₩900 | ₩900 | ₩805 | ₩832 | -7.56% | 5.4만 |
|---|
| 2026.06.23 | ₩939 | ₩992 | ₩859 | ₩873 | -7.03% | 6.5만 |
|---|
| 2026.06.22 | ₩956 | ₩1,039 | ₩940 | ₩955 | -0.10% | 2.8만 |
|---|
| 2026.06.19 | ₩997 | ₩1,039 | ₩959 | ₩981 | -1.60% | 3.4만 |
|---|
| 2026.06.18 | ₩1,029 | ₩1,097 | ₩999 | ₩1,003 | -2.53% | 5.2만 |
|---|
| 2026.06.17 | ₩1,062 | ₩1,063 | ₩1,017 | ₩1,029 | -3.11% | 6.3만 |
|---|
| 2026.06.16 | ₩1,051 | ₩1,061 | ₩1,003 | ₩1,025 | -2.47% | 6.5만 |
|---|
| 2026.06.15 | ₩1,024 | ₩1,088 | ₩981 | ₩1,051 | +2.64% | 6.3만 |
|---|
| 2026.06.12 | ₩1,058 | ₩1,101 | ₩1,009 | ₩1,021 | -3.50% | 5.7만 |
|---|
| 2026.06.11 | ₩980 | ₩1,058 | ₩933 | ₩1,058 | +7.96% | 7.3만 |
|---|
| 2026.06.10 | ₩975 | ₩1,020 | ₩952 | ₩988 | +1.33% | 3.4만 |
|---|
| 2026.06.09 | ₩960 | ₩996 | ₩938 | ₩981 | +2.19% | 5.5만 |
|---|
| 2026.06.08 | ₩1,100 | ₩1,100 | ₩933 | ₩960 | -12.73% | 14.5만 |
|---|
| 2026.06.05 | ₩998 | ₩1,113 | ₩899 | ₩1,100 | +10.22% | 15.8만 |
|---|
| 2026.06.04 | ₩1,073 | ₩1,078 | ₩998 | ₩998 | -6.99% | 10.4만 |
|---|
| 2026.06.02 | ₩1,084 | ₩1,106 | ₩1,042 | ₩1,050 | -3.14% | 5.5만 |
|---|
| 2026.06.01 | ₩1,069 | ₩1,160 | ₩1,011 | ₩1,100 | +2.90% | 26.5만 |
|---|
| 2026.05.29 | ₩1,178 | ₩1,236 | ₩1,015 | ₩1,063 | -9.76% | 30.8만 |
|---|
| 2026.05.28 | ₩1,350 | ₩1,350 | ₩1,167 | ₩1,190 | -11.85% | 59.2만 |
|---|
| 2026.05.27 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,560 | ₩1,590 | ₩1,514 | ₩1,588 | +1.79% | 16.1만 |
|---|
| 2026.04.29 | ₩1,454 | ₩1,676 | ₩1,450 | ₩1,544 | +6.19% | 64만 |
|---|
| 2026.04.28 | ₩1,468 | ₩1,504 | ₩1,412 | ₩1,454 | -0.95% | 10.4만 |
|---|
| 2026.04.27 | ₩1,524 | ₩1,572 | ₩1,456 | ₩1,456 | -4.46% | 27.1만 |
|---|
| 2026.04.24 | ₩1,386 | ₩1,788 | ₩1,376 | ₩1,524 | +9.96% | 344.3만 |
|---|
| 2026.04.23 | ₩1,442 | ₩1,460 | ₩1,340 | ₩1,376 | -4.58% | 6.7만 |
|---|
| 2026.04.22 | ₩1,458 | ₩1,458 | ₩1,416 | ₩1,442 | -1.10% | 1.7만 |
|---|
| 2026.04.21 | ₩1,538 | ₩1,538 | ₩1,448 | ₩1,452 | -5.59% | 2.9만 |
|---|
| 2026.04.20 | ₩1,520 | ₩1,536 | ₩1,492 | ₩1,508 | -0.79% | 2.2만 |
|---|
| 2026.04.17 | ₩1,478 | ₩1,510 | ₩1,452 | ₩1,500 | +1.49% | 3만 |
|---|
| 2026.04.16 | ₩1,470 | ₩1,490 | ₩1,452 | ₩1,478 | +0.54% | 2.8만 |
|---|
| 2026.04.15 | ₩1,496 | ₩1,496 | ₩1,446 | ₩1,470 | -1.74% | 3.7만 |
|---|
| 2026.04.14 | ₩1,442 | ₩1,508 | ₩1,438 | ₩1,464 | +1.53% | 2.3만 |
|---|
| 2026.04.13 | ₩1,430 | ₩1,504 | ₩1,416 | ₩1,454 | +1.68% | 3.7만 |
|---|
| 2026.04.10 | ₩1,432 | ₩1,478 | ₩1,414 | ₩1,430 | -0.14% | 4만 |
|---|
| 2026.04.09 | ₩1,468 | ₩1,514 | ₩1,402 | ₩1,432 | -2.45% | 5만 |
|---|
| 2026.04.08 | ₩1,478 | ₩1,528 | ₩1,472 | ₩1,488 | +0.68% | 2.5만 |
|---|
| 2026.04.07 | ₩1,530 | ₩1,562 | ₩1,480 | ₩1,480 | -3.27% | 3.7만 |
|---|
| 2026.04.06 | ₩1,480 | ₩1,568 | ₩1,472 | ₩1,520 | +2.70% | 3.5만 |
|---|
| 2026.04.03 | ₩1,440 | ₩1,514 | ₩1,440 | ₩1,480 | +2.78% | 2.5만 |
|---|
| 2026.04.02 | ₩1,504 | ₩1,518 | ₩1,444 | ₩1,454 | -3.32% | 6.5만 |
|---|
| 2026.04.01 | ₩1,600 | ₩1,600 | ₩1,496 | ₩1,520 | -5.00% | 11.1만 |
|---|
| 2026.03.31 | ₩1,454 | ₩1,598 | ₩1,416 | ₩1,580 | +8.67% | 25.7만 |
|---|
| 2026.03.30 | ₩1,418 | ₩1,488 | ₩1,378 | ₩1,454 | +2.54% | 5.4만 |
|---|
| 2026.03.27 | ₩1,402 | ₩1,420 | ₩1,352 | ₩1,418 | +1.14% | 2.9만 |
|---|
| 2026.03.26 | ₩1,394 | ₩1,524 | ₩1,344 | ₩1,402 | +0.57% | 15.3만 |
|---|
| 2026.03.25 | ₩1,368 | ₩1,440 | ₩1,346 | ₩1,386 | +1.32% | 3.3만 |
|---|
| 2026.03.24 | ₩1,366 | ₩1,400 | ₩1,340 | ₩1,368 | +0.15% | 6.5만 |
|---|
| 2026.03.23 | ₩1,304 | ₩1,440 | ₩1,304 | ₩1,366 | +4.75% | 13만 |
|---|
| 2026.03.20 | ₩1,294 | ₩1,348 | ₩1,272 | ₩1,316 | +1.70% | 5.5만 |
|---|
| 2026.03.19 | ₩1,310 | ₩1,350 | ₩1,278 | ₩1,294 | -1.22% | 4만 |
|---|
| 2026.03.18 | ₩1,320 | ₩1,388 | ₩1,260 | ₩1,298 | -1.67% | 6.7만 |
|---|
| 2026.03.17 | ₩1,274 | ₩1,370 | ₩1,154 | ₩1,234 | -3.14% | 33.2만 |
|---|
| 2026.03.16 | ₩1,434 | ₩1,458 | ₩1,190 | ₩1,240 | -13.53% | 12.8만 |
|---|
| 2026.03.13 | ₩1,372 | ₩1,482 | ₩1,290 | ₩1,460 | +6.41% | 9.8만 |
|---|
| 2026.03.12 | ₩1,304 | ₩1,382 | ₩1,304 | ₩1,376 | +5.52% | 5.7만 |
|---|
| 2026.03.11 | ₩1,292 | ₩1,356 | ₩1,282 | ₩1,296 | +0.31% | 3.3만 |
|---|
| 2026.03.10 | ₩1,306 | ₩1,394 | ₩1,272 | ₩1,292 | -1.07% | 5.1만 |
|---|
| 2026.03.09 | ₩1,332 | ₩1,332 | ₩1,262 | ₩1,306 | -1.95% | 1.4만 |
|---|
| 2026.03.06 | ₩1,320 | ₩1,380 | ₩1,254 | ₩1,332 | +0.91% | 4.4만 |
|---|
| 2026.03.05 | ₩1,200 | ₩1,348 | ₩1,200 | ₩1,320 | +10.00% | 3.7만 |
|---|
| 2026.03.04 | ₩1,280 | ₩1,334 | ₩1,180 | ₩1,210 | -5.47% | 9.4만 |
|---|
| 2026.03.03 | ₩1,400 | ₩1,418 | ₩1,302 | ₩1,338 | -4.43% | 6.9만 |
|---|
| 2026.02.27 | ₩1,434 | ₩1,454 | ₩1,400 | ₩1,406 | -1.95% | 4.9만 |
|---|
| 2026.02.26 | ₩1,464 | ₩1,500 | ₩1,426 | ₩1,448 | -1.09% | 11.5만 |
|---|
| 2026.02.25 | ₩1,382 | ₩1,600 | ₩1,382 | ₩1,464 | +5.93% | 45.1만 |
|---|
| 2026.02.24 | ₩1,270 | ₩1,396 | ₩1,270 | ₩1,380 | +8.66% | 22.4만 |
|---|
| 2026.02.23 | ₩1,282 | ₩1,310 | ₩1,226 | ₩1,270 | -0.94% | 16.5만 |
|---|
| 2026.02.20 | ₩1,324 | ₩1,334 | ₩1,258 | ₩1,282 | -3.17% | 7.4만 |
|---|
| 2026.02.19 | ₩1,328 | ₩1,368 | ₩1,296 | ₩1,324 | -0.30% | 10.3만 |
|---|
| 2026.02.13 | ₩1,460 | ₩1,462 | ₩1,302 | ₩1,328 | -9.04% | 20.8만 |
|---|
| 2026.02.12 | ₩1,496 | ₩1,510 | ₩1,460 | ₩1,460 | -2.41% | 6.3만 |
|---|
| 2026.02.11 | ₩1,520 | ₩1,534 | ₩1,460 | ₩1,496 | -1.58% | 6.8만 |
|---|
| 2026.02.10 | ₩1,520 | ₩1,528 | ₩1,500 | ₩1,520 | 0.00% | 3만 |
|---|
| 2026.02.09 | ₩1,518 | ₩1,530 | ₩1,496 | ₩1,514 | -0.26% | 3.2만 |
|---|
| 2026.02.06 | ₩1,510 | ₩1,532 | ₩1,484 | ₩1,520 | +0.66% | 4만 |
|---|
| 2026.02.05 | ₩1,540 | ₩1,554 | ₩1,516 | ₩1,524 | -1.04% | 2.1만 |
|---|
| 2026.02.04 | ₩1,546 | ₩1,546 | ₩1,516 | ₩1,540 | -0.39% | 5.2만 |
|---|
| 2026.02.03 | ₩1,524 | ₩1,564 | ₩1,520 | ₩1,546 | +1.44% | 2.6만 |
|---|
| 2026.02.02 | ₩1,554 | ₩1,566 | ₩1,522 | ₩1,524 | -1.93% | 2.2만 |
|---|
| 2026.01.30 | ₩1,536 | ₩1,566 | ₩1,530 | ₩1,554 | +1.17% | 3.5만 |
|---|
| 2026.01.29 | ₩1,552 | ₩1,568 | ₩1,536 | ₩1,536 | -1.03% | 5.3만 |
|---|
| 2026.01.28 | ₩1,556 | ₩1,576 | ₩1,536 | ₩1,552 | -0.26% | 3.6만 |
|---|
| 2026.01.27 | ₩1,574 | ₩1,576 | ₩1,540 | ₩1,556 | -1.14% | 2.1만 |
|---|
| 2026.01.26 | ₩1,556 | ₩1,574 | ₩1,556 | ₩1,574 | +1.16% | 3.3만 |
|---|
| 2026.01.23 | ₩1,538 | ₩1,590 | ₩1,536 | ₩1,574 | +2.34% | 2.7만 |
|---|
| 2026.01.22 | ₩1,536 | ₩1,560 | ₩1,526 | ₩1,538 | +0.13% | 1.8만 |
|---|
| 2026.01.21 | ₩1,568 | ₩1,568 | ₩1,520 | ₩1,530 | -2.42% | 2.7만 |
|---|
| 2026.01.20 | ₩1,562 | ₩1,584 | ₩1,538 | ₩1,558 | -0.26% | 3.3만 |
|---|
| 2026.01.19 | ₩1,546 | ₩1,574 | ₩1,546 | ₩1,562 | +1.03% | 3만 |
|---|
| 2026.01.16 | ₩1,558 | ₩1,580 | ₩1,546 | ₩1,560 | +0.13% | 1.9만 |
|---|
| 2026.01.15 | ₩1,566 | ₩1,566 | ₩1,534 | ₩1,558 | -0.51% | 2.2만 |
|---|
| 2026.01.14 | ₩1,574 | ₩1,576 | ₩1,538 | ₩1,538 | -2.29% | 4.1만 |
|---|
| 2026.01.13 | ₩1,592 | ₩1,592 | ₩1,564 | ₩1,576 | -1.01% | 1만 |
|---|
| 2026.01.12 | ₩1,570 | ₩1,616 | ₩1,542 | ₩1,608 | +2.42% | 7.6만 |
|---|
| 2026.01.09 | ₩1,570 | ₩1,616 | ₩1,566 | ₩1,596 | +1.66% | 1.9만 |
|---|
| 2026.01.08 | ₩1,586 | ₩1,606 | ₩1,572 | ₩1,586 | 0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩1,616 | ₩1,630 | ₩1,582 | ₩1,586 | -1.86% | 2.2만 |
|---|
| 2026.01.06 | ₩1,622 | ₩1,650 | ₩1,584 | ₩1,630 | +0.49% | 4.9만 |
|---|
| 2026.01.05 | ₩1,716 | ₩1,716 | ₩1,590 | ₩1,622 | -5.48% | 7.6만 |
|---|
| 2026.01.02 | ₩1,670 | ₩1,700 | ₩1,600 | ₩1,700 | +1.80% | 6.3만 |
|---|
| 2025.12.30 | ₩1,530 | ₩1,638 | ₩1,502 | ₩1,590 | +3.92% | 9.6만 |
|---|
| 2025.12.29 | ₩1,540 | ₩1,582 | ₩1,502 | ₩1,514 | -1.69% | 4.8만 |
|---|
| 2025.12.26 | ₩1,562 | ₩1,590 | ₩1,512 | ₩1,534 | -1.79% | 2.9만 |
|---|
| 2025.12.24 | ₩1,560 | ₩1,568 | ₩1,540 | ₩1,562 | +0.13% | 8.9천 |
|---|
| 2025.12.23 | ₩1,624 | ₩1,646 | ₩1,540 | ₩1,540 | -5.17% | 3.3만 |
|---|
| 2025.12.22 | ₩1,666 | ₩1,666 | ₩1,564 | ₩1,624 | -2.52% | 4.6만 |
|---|
| 2025.12.19 | ₩1,574 | ₩1,696 | ₩1,574 | ₩1,684 | +6.99% | 5.3만 |
|---|
| 2025.12.18 | ₩1,584 | ₩1,594 | ₩1,538 | ₩1,592 | +0.51% | 3.6만 |
|---|
| 2025.12.17 | ₩1,620 | ₩1,640 | ₩1,560 | ₩1,584 | -2.22% | 4.9만 |
|---|
| 2025.12.16 | ₩1,642 | ₩1,650 | ₩1,614 | ₩1,620 | -1.34% | 2만 |
|---|
| 2025.12.15 | ₩1,636 | ₩1,648 | ₩1,584 | ₩1,646 | +0.61% | 1.7만 |
|---|
| 2025.12.12 | ₩1,614 | ₩1,764 | ₩1,606 | ₩1,636 | +1.36% | 5.8만 |
|---|
| 2025.12.11 | ₩1,600 | ₩1,640 | ₩1,598 | ₩1,604 | +0.25% | 3만 |
|---|
| 2025.12.10 | ₩1,608 | ₩1,648 | ₩1,572 | ₩1,618 | +0.62% | 2.6만 |
|---|
| 2025.12.09 | ₩1,606 | ₩1,612 | ₩1,562 | ₩1,608 | +0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩1,638 | ₩1,670 | ₩1,578 | ₩1,606 | -1.95% | 6.2만 |
|---|
| 2025.12.05 | ₩1,740 | ₩1,744 | ₩1,632 | ₩1,638 | -5.86% | 10.4만 |
|---|
| 2025.12.04 | ₩1,800 | ₩1,800 | ₩1,736 | ₩1,740 | -3.33% | 6.6만 |
|---|
| 2025.12.03 | ₩1,784 | ₩1,870 | ₩1,758 | ₩1,800 | +0.90% | 4.9만 |
|---|
| 2025.12.02 | ₩1,800 | ₩1,806 | ₩1,730 | ₩1,800 | 0.00% | 4.8만 |
|---|
| 2025.12.01 | ₩1,826 | ₩1,830 | ₩1,784 | ₩1,800 | -1.42% | 4.3만 |
|---|
| 2025.11.28 | ₩1,846 | ₩1,882 | ₩1,822 | ₩1,826 | -1.08% | 6.1만 |
|---|
| 2025.11.27 | ₩1,850 | ₩1,886 | ₩1,790 | ₩1,862 | +0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩1,798 | ₩1,934 | ₩1,778 | ₩1,850 | +2.89% | 20.6만 |
|---|
| 2025.11.25 | ₩1,710 | ₩1,954 | ₩1,710 | ₩1,798 | +5.15% | 45만 |
|---|
| 2025.11.24 | ₩1,750 | ₩1,758 | ₩1,670 | ₩1,738 | -0.69% | 11.5만 |
|---|
| 2025.11.21 | ₩1,818 | ₩1,818 | ₩1,728 | ₩1,756 | -3.41% | 25.6만 |
|---|
| 2025.11.20 | ₩1,648 | ₩2,098 | ₩1,636 | ₩1,818 | +10.32% | 359.3만 |
|---|
| 2025.11.19 | ₩1,650 | ₩1,686 | ₩1,592 | ₩1,650 | 0.00% | 5.1만 |
|---|
| 2025.11.18 | ₩1,712 | ₩1,712 | ₩1,630 | ₩1,650 | -3.62% | 5.6만 |
|---|
| 2025.11.17 | ₩1,638 | ₩1,876 | ₩1,586 | ₩1,714 | +4.64% | 28.2만 |
|---|
| 2025.11.14 | ₩1,654 | ₩1,682 | ₩1,604 | ₩1,640 | -0.85% | 8.8만 |
|---|
| 2025.11.13 | ₩1,768 | ₩1,768 | ₩1,650 | ₩1,686 | -4.64% | 23.4만 |
|---|
| 2025.11.12 | ₩1,566 | ₩2,032 | ₩1,566 | ₩1,800 | +14.94% | 284.8만 |
|---|
| 2025.11.11 | ₩1,544 | ₩1,680 | ₩1,502 | ₩1,566 | +1.42% | 8.7만 |
|---|
| 2025.11.10 | ₩1,494 | ₩1,548 | ₩1,486 | ₩1,536 | +2.81% | 4.8만 |
|---|
| 2025.11.07 | ₩1,510 | ₩1,510 | ₩1,476 | ₩1,500 | -0.66% | 3.3만 |
|---|
| 2025.11.06 | ₩1,496 | ₩1,528 | ₩1,486 | ₩1,516 | +1.34% | 2만 |
|---|
| 2025.11.05 | ₩1,540 | ₩1,540 | ₩1,482 | ₩1,496 | -2.86% | 2.7만 |
|---|
| 2025.11.04 | ₩1,486 | ₩1,546 | ₩1,476 | ₩1,518 | +2.15% | 3.5만 |
|---|
| 2025.11.03 | ₩1,494 | ₩1,514 | ₩1,460 | ₩1,488 | -0.40% | 5.4만 |
|---|
| 2025.10.31 | ₩1,488 | ₩1,526 | ₩1,420 | ₩1,494 | +0.40% | 12.8만 |
|---|
| 2025.10.30 | ₩1,532 | ₩1,868 | ₩1,476 | ₩1,488 | -2.87% | 117만 |
|---|
| 2025.10.29 | ₩1,528 | ₩1,560 | ₩1,526 | ₩1,532 | +0.26% | 3.7만 |
|---|
| 2025.10.28 | ₩1,548 | ₩1,570 | ₩1,526 | ₩1,526 | -1.42% | 4.5만 |
|---|
| 2025.10.27 | ₩1,582 | ₩1,590 | ₩1,554 | ₩1,572 | -0.63% | 3.2만 |
|---|
| 2025.10.24 | ₩1,534 | ₩1,586 | ₩1,534 | ₩1,576 | +2.74% | 4.7만 |
|---|
| 2025.10.23 | ₩1,590 | ₩1,590 | ₩1,538 | ₩1,546 | -2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩1,528 | ₩1,584 | ₩1,528 | ₩1,552 | +1.57% | 3.5만 |
|---|
| 2025.10.21 | ₩1,600 | ₩1,600 | ₩1,524 | ₩1,542 | -3.62% | 5.3만 |
|---|
| 2025.10.20 | ₩1,568 | ₩1,582 | ₩1,468 | ₩1,568 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩1,594 | ₩1,636 | ₩1,550 | ₩1,568 | -1.63% | 2.7만 |
|---|
| 2025.10.16 | ₩1,624 | ₩1,640 | ₩1,544 | ₩1,594 | -1.85% | 5.6만 |
|---|
| 2025.10.15 | ₩1,620 | ₩1,648 | ₩1,606 | ₩1,614 | -0.37% | 4.1만 |
|---|
| 2025.10.14 | ₩1,644 | ₩1,644 | ₩1,618 | ₩1,626 | -1.09% | 8.7천 |
|---|
| 2025.10.13 | ₩1,618 | ₩1,644 | ₩1,592 | ₩1,626 | +0.49% | 2.3만 |
|---|