시장 데이터를 불러오는 중
전체 종목
코스메카코리아 과거 주가
241710.KQ · KOSDAQ
주요 제품·사업: 화장품 OEM, ODM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
241710.KQ · KOSDAQ
주요 제품·사업: 화장품 OEM, ODM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩117,900 | ₩119,200 | ₩111,400 | ₩111,400 | -5.51% | 7.3만 |
| 2026.10.07 | ₩111,800 | ₩118,900 | ₩111,200 | ₩117,000 | +4.65% | 18.6만 |
| 2026.10.06 | ₩108,300 | ₩111,600 | ₩102,900 | ₩110,400 | +1.94% | 31.5만 |
| 2026.10.02 | ₩116,500 | ₩116,800 | ₩109,000 | ₩110,000 | -5.58% | 17.6만 |
| 2026.10.01 | ₩112,800 | ₩117,200 | ₩107,800 | ₩115,400 | +2.30% | 17.5만 |
| 2026.09.30 | ₩130,800 | ₩131,900 | ₩112,700 | ₩113,800 | -13.00% | 23.8만 |
| 2026.09.29 | ₩126,700 | ₩130,300 | ₩124,500 | ₩129,600 | +2.29% | 7.9만 |
| 2026.09.28 | ₩126,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,000 |
| ₩125,800 |
| -0.55% |
| 8.8만 |
| 2026.09.23 | ₩125,300 | ₩128,500 | ₩123,500 | ₩127,300 | +1.60% | 6.4만 |
|---|
| 2026.09.22 | ₩129,000 | ₩133,200 | ₩126,700 | ₩127,400 | -1.24% | 6.8만 |
|---|
| 2026.09.21 | ₩130,400 | ₩132,600 | ₩127,300 | ₩129,900 | -0.38% | 4.4만 |
|---|
| 2026.09.18 | ₩130,500 | ₩136,400 | ₩129,200 | ₩131,400 | +0.69% | 4만 |
|---|
| 2026.09.17 | ₩137,800 | ₩137,900 | ₩128,100 | ₩130,800 | -5.08% | 11.7만 |
|---|
| 2026.09.16 | ₩125,800 | ₩137,900 | ₩124,000 | ₩136,400 | +8.43% | 14.4만 |
|---|
| 2026.09.15 | ₩128,900 | ₩133,000 | ₩125,900 | ₩126,600 | -1.78% | 7만 |
|---|
| 2026.09.14 | ₩128,400 | ₩134,400 | ₩126,000 | ₩131,000 | +2.02% | 21.5만 |
|---|
| 2026.09.11 | ₩117,400 | ₩127,800 | ₩117,400 | ₩125,700 | +7.07% | 17.1만 |
|---|
| 2026.09.10 | ₩122,700 | ₩123,000 | ₩112,600 | ₩120,900 | -1.47% | 16.2만 |
|---|
| 2026.09.09 | ₩124,900 | ₩129,800 | ₩120,600 | ₩123,600 | -1.04% | 11만 |
|---|
| 2026.09.08 | ₩129,700 | ₩130,500 | ₩124,200 | ₩126,100 | -2.78% | 12.1만 |
|---|
| 2026.09.07 | ₩134,800 | ₩136,300 | ₩128,600 | ₩129,100 | -4.23% | 10.3만 |
|---|
| 2026.09.04 | ₩135,100 | ₩136,100 | ₩130,600 | ₩134,500 | -0.44% | 8.8만 |
|---|
| 2026.09.03 | ₩139,300 | ₩141,800 | ₩131,200 | ₩134,200 | -3.66% | 13.1만 |
|---|
| 2026.09.02 | ₩139,500 | ₩145,400 | ₩137,500 | ₩139,400 | -0.07% | 13.4만 |
|---|
| 2026.09.01 | ₩149,200 | ₩151,100 | ₩136,300 | ₩141,200 | -5.36% | 13.3만 |
|---|
| 2026.08.31 | ₩154,200 | ₩155,500 | ₩139,000 | ₩149,800 | -2.85% | 11.9만 |
|---|
| 2026.08.28 | ₩140,000 | ₩153,900 | ₩140,000 | ₩153,900 | +9.93% | 14.4만 |
|---|
| 2026.08.27 | ₩137,200 | ₩142,000 | ₩135,500 | ₩139,000 | +1.31% | 9.2만 |
|---|
| 2026.08.26 | ₩138,600 | ₩141,000 | ₩137,100 | ₩138,700 | +0.07% | 8.7만 |
|---|
| 2026.08.25 | ₩139,900 | ₩144,000 | ₩134,800 | ₩139,500 | -0.29% | 15.8만 |
|---|
| 2026.08.24 | ₩136,000 | ₩141,000 | ₩132,200 | ₩140,000 | +2.94% | 11.6만 |
|---|
| 2026.08.21 | ₩136,200 | ₩143,300 | ₩134,600 | ₩137,300 | +0.81% | 18만 |
|---|
| 2026.08.20 | ₩126,100 | ₩137,200 | ₩123,700 | ₩137,200 | +8.80% | 17.6만 |
|---|
| 2026.08.19 | ₩120,400 | ₩126,900 | ₩119,200 | ₩123,600 | +2.66% | 10.2만 |
|---|
| 2026.08.18 | ₩126,000 | ₩126,000 | ₩117,100 | ₩122,900 | -2.46% | 18.9만 |
|---|
| 2026.08.14 | ₩123,600 | ₩135,200 | ₩123,600 | ₩127,200 | +2.91% | 24.5만 |
|---|
| 2026.08.13 | ₩120,000 | ₩136,900 | ₩119,600 | ₩124,500 | +3.75% | 43.1만 |
|---|
| 2026.08.12 | ₩108,400 | ₩137,900 | ₩106,600 | ₩123,400 | +13.84% | 71.9만 |
|---|
| 2026.08.11 | ₩103,000 | ₩116,800 | ₩102,400 | ₩109,400 | +6.21% | 80.2만 |
|---|
| 2026.08.10 | ₩95,100 | ₩96,800 | ₩92,600 | ₩95,000 | -0.11% | 9.4만 |
|---|
| 2026.08.07 | ₩93,900 | ₩99,700 | ₩92,100 | ₩95,900 | +2.13% | 11.2만 |
|---|
| 2026.08.06 | ₩86,500 | ₩97,300 | ₩86,500 | ₩95,900 | +10.87% | 15.9만 |
|---|
| 2026.08.05 | ₩85,200 | ₩89,100 | ₩83,800 | ₩86,600 | +1.64% | 5.7만 |
|---|
| 2026.08.04 | ₩79,500 | ₩87,400 | ₩79,400 | ₩86,000 | +8.18% | 9.3만 |
|---|
| 2026.08.03 | ₩78,300 | ₩81,400 | ₩76,500 | ₩79,400 | +1.40% | 6.4만 |
|---|
| 2026.07.31 | ₩78,200 | ₩80,400 | ₩73,100 | ₩78,800 | +0.77% | 15.5만 |
|---|
| 2026.07.30 | ₩83,400 | ₩85,300 | ₩78,000 | ₩80,000 | -4.08% | 8.7만 |
|---|
| 2026.07.29 | ₩83,600 | ₩90,000 | ₩80,800 | ₩82,400 | -1.44% | 11.6만 |
|---|
| 2026.07.28 | ₩86,200 | ₩88,700 | ₩81,800 | ₩83,200 | -3.48% | 6.8만 |
|---|
| 2026.07.27 | ₩82,100 | ₩89,500 | ₩81,300 | ₩86,500 | +5.36% | 9.4만 |
|---|
| 2026.07.24 | ₩81,100 | ₩83,600 | ₩80,200 | ₩80,700 | -0.49% | 4.3만 |
|---|
| 2026.07.23 | ₩76,500 | ₩87,000 | ₩76,200 | ₩83,400 | +9.02% | 9.2만 |
|---|
| 2026.07.22 | ₩80,400 | ₩81,200 | ₩76,400 | ₩76,400 | -4.98% | 10.1만 |
|---|
| 2026.07.21 | ₩77,800 | ₩82,500 | ₩73,500 | ₩81,000 | +4.11% | 9.7만 |
|---|
| 2026.07.20 | ₩84,800 | ₩84,800 | ₩76,700 | ₩77,500 | -8.61% | 8.5만 |
|---|
| 2026.07.16 | ₩82,500 | ₩88,800 | ₩81,800 | ₩84,800 | +2.79% | 7.7만 |
|---|
| 2026.07.15 | ₩80,400 | ₩82,700 | ₩78,400 | ₩82,100 | +2.11% | 7.6만 |
|---|
| 2026.07.14 | ₩87,600 | ₩88,300 | ₩79,300 | ₩82,100 | -6.28% | 10.3만 |
|---|
| 2026.07.13 | ₩87,300 | ₩94,900 | ₩84,500 | ₩88,700 | +1.60% | 19.8만 |
|---|
| 2026.07.10 | ₩85,600 | ₩89,300 | ₩82,200 | ₩83,000 | -3.04% | 6.5만 |
|---|
| 2026.07.09 | ₩81,600 | ₩85,500 | ₩78,200 | ₩85,500 | +4.78% | 8.9만 |
|---|
| 2026.07.08 | ₩85,100 | ₩85,400 | ₩79,400 | ₩80,400 | -5.52% | 7.2만 |
|---|
| 2026.07.07 | ₩82,000 | ₩90,600 | ₩81,500 | ₩84,400 | +2.93% | 16.1만 |
|---|
| 2026.07.06 | ₩82,000 | ₩87,000 | ₩81,900 | ₩82,600 | +0.73% | 6.8만 |
|---|
| 2026.07.03 | ₩84,400 | ₩85,700 | ₩80,500 | ₩82,200 | -2.61% | 11만 |
|---|
| 2026.07.02 | ₩79,500 | ₩88,000 | ₩79,100 | ₩84,300 | +6.04% | 23만 |
|---|
| 2026.07.01 | ₩68,600 | ₩83,000 | ₩68,600 | ₩80,600 | +17.49% | 16만 |
|---|
| 2026.06.30 | ₩70,400 | ₩72,400 | ₩68,200 | ₩69,000 | -1.99% | 4.2만 |
|---|
| 2026.06.29 | ₩66,200 | ₩72,700 | ₩65,900 | ₩71,100 | +7.40% | 8.5만 |
|---|
| 2026.06.26 | ₩63,600 | ₩67,400 | ₩63,400 | ₩66,100 | +3.93% | 12.5만 |
|---|
| 2026.06.25 | ₩65,700 | ₩67,400 | ₩63,200 | ₩63,900 | -2.74% | 7.9만 |
|---|
| 2026.06.24 | ₩65,900 | ₩67,000 | ₩63,900 | ₩66,700 | +1.21% | 3.8만 |
|---|
| 2026.06.23 | ₩65,900 | ₩68,500 | ₩64,500 | ₩65,200 | -1.06% | 6.9만 |
|---|
| 2026.06.22 | ₩63,900 | ₩67,100 | ₩62,900 | ₩66,400 | +3.91% | 6만 |
|---|
| 2026.06.19 | ₩69,100 | ₩69,900 | ₩63,300 | ₩64,700 | -6.37% | 12.3만 |
|---|
| 2026.06.18 | ₩70,300 | ₩71,400 | ₩68,500 | ₩69,000 | -1.85% | 6.4만 |
|---|
| 2026.06.17 | ₩68,900 | ₩72,700 | ₩68,300 | ₩70,100 | +1.74% | 12.3만 |
|---|
| 2026.06.16 | ₩70,800 | ₩73,400 | ₩67,600 | ₩67,800 | -4.24% | 7.5만 |
|---|
| 2026.06.15 | ₩69,900 | ₩71,800 | ₩69,500 | ₩70,800 | +1.29% | 2.3만 |
|---|
| 2026.06.12 | ₩71,400 | ₩72,500 | ₩68,800 | ₩68,800 | -3.64% | 4.3만 |
|---|
| 2026.06.11 | ₩68,300 | ₩70,400 | ₩67,200 | ₩70,400 | +3.07% | 8.9만 |
|---|
| 2026.06.10 | ₩68,500 | ₩70,300 | ₩67,600 | ₩70,000 | +2.19% | 4.7만 |
|---|
| 2026.06.09 | ₩66,600 | ₩71,100 | ₩66,600 | ₩69,200 | +3.90% | 5.6만 |
|---|
| 2026.06.08 | ₩69,500 | ₩69,500 | ₩64,200 | ₩67,100 | -3.45% | 8.7만 |
|---|
| 2026.06.05 | ₩73,200 | ₩75,000 | ₩69,500 | ₩70,200 | -4.10% | 5.8만 |
|---|
| 2026.06.04 | ₩71,600 | ₩75,300 | ₩69,500 | ₩72,200 | +0.84% | 9.5만 |
|---|
| 2026.06.02 | ₩71,800 | ₩71,800 | ₩68,000 | ₩70,100 | -2.37% | 6.3만 |
|---|
| 2026.06.01 | ₩71,600 | ₩75,700 | ₩70,700 | ₩71,700 | +0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩71,000 | ₩72,100 | ₩67,100 | ₩71,400 | +0.56% | 9.2만 |
|---|
| 2026.05.28 | ₩69,800 | ₩71,300 | ₩68,000 | ₩70,600 | +1.15% | 8.8만 |
|---|
| 2026.05.27 | ₩74,500 | ₩75,300 | ₩68,400 | ₩68,700 | -7.79% | 14.6만 |
|---|
| 2026.05.26 | ₩76,600 | ₩77,700 | ₩74,300 | ₩74,500 | -2.74% | 6.3만 |
|---|
| 2026.05.22 | ₩75,000 | ₩77,700 | ₩74,100 | ₩75,300 | +0.40% | 8.9만 |
|---|
| 2026.05.21 | ₩72,100 | ₩75,400 | ₩72,000 | ₩72,800 | +0.97% | 8.5만 |
|---|
| 2026.05.20 | ₩75,100 | ₩75,100 | ₩70,500 | ₩72,600 | -3.33% | 4.9만 |
|---|
| 2026.05.19 | ₩79,200 | ₩80,500 | ₩73,600 | ₩75,100 | -5.18% | 5.3만 |
|---|
| 2026.05.18 | ₩83,000 | ₩83,000 | ₩77,000 | ₩78,500 | -5.42% | 6.3만 |
|---|
| 2026.05.15 | ₩87,300 | ₩88,000 | ₩83,000 | ₩85,300 | -2.29% | 4.8만 |
|---|
| 2026.05.14 | ₩85,900 | ₩87,900 | ₩83,500 | ₩86,700 | +0.93% | 7.8만 |
|---|
| 2026.05.13 | ₩89,700 | ₩90,300 | ₩85,200 | ₩85,900 | -4.24% | 7.6만 |
|---|
| 2026.05.12 | ₩85,200 | ₩93,600 | ₩85,200 | ₩91,200 | +7.04% | 20.7만 |
|---|
| 2026.05.11 | ₩80,800 | ₩86,800 | ₩80,200 | ₩85,500 | +5.82% | 15.8만 |
|---|
| 2026.05.08 | ₩78,100 | ₩78,900 | ₩75,500 | ₩76,800 | -1.66% | 7.7만 |
|---|
| 2026.05.07 | ₩77,600 | ₩78,900 | ₩76,300 | ₩76,600 | -1.29% | 4만 |
|---|
| 2026.05.06 | ₩80,100 | ₩80,200 | ₩76,000 | ₩76,900 | -4.00% | 10.4만 |
|---|
| 2026.05.04 | ₩81,900 | ₩84,700 | ₩79,300 | ₩79,400 | -3.05% | 5.9만 |
|---|
| 2026.04.30 | ₩83,800 | ₩84,000 | ₩80,400 | ₩81,000 | -3.34% | 9.5만 |
|---|
| 2026.04.29 | ₩86,700 | ₩87,800 | ₩83,000 | ₩84,300 | -2.77% | 7.3만 |
|---|
| 2026.04.28 | ₩87,100 | ₩89,800 | ₩85,100 | ₩85,300 | -2.07% | 9.3만 |
|---|
| 2026.04.27 | ₩86,800 | ₩87,200 | ₩85,200 | ₩86,800 | 0.00% | 6.5만 |
|---|
| 2026.04.24 | ₩86,600 | ₩87,800 | ₩85,000 | ₩86,000 | -0.69% | 7.9만 |
|---|
| 2026.04.23 | ₩86,600 | ₩87,100 | ₩84,200 | ₩84,900 | -1.96% | 8만 |
|---|
| 2026.04.22 | ₩84,600 | ₩87,900 | ₩83,800 | ₩85,500 | +1.06% | 10.4만 |
|---|
| 2026.04.21 | ₩85,700 | ₩85,700 | ₩84,400 | ₩84,900 | -0.93% | 7만 |
|---|
| 2026.04.20 | ₩85,000 | ₩86,300 | ₩84,600 | ₩85,300 | +0.35% | 7.5만 |
|---|
| 2026.04.17 | ₩84,500 | ₩86,400 | ₩84,300 | ₩84,900 | +0.47% | 4.6만 |
|---|
| 2026.04.16 | ₩84,400 | ₩85,400 | ₩83,900 | ₩84,200 | -0.24% | 3.1만 |
|---|
| 2026.04.15 | ₩84,400 | ₩85,300 | ₩82,000 | ₩84,300 | -0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩85,800 | ₩85,800 | ₩82,600 | ₩82,800 | -3.50% | 6.5만 |
|---|
| 2026.04.13 | ₩77,700 | ₩85,200 | ₩77,700 | ₩84,600 | +8.88% | 10.6만 |
|---|
| 2026.04.10 | ₩79,200 | ₩80,700 | ₩77,300 | ₩79,300 | +0.13% | 9만 |
|---|
| 2026.04.09 | ₩75,100 | ₩79,300 | ₩74,700 | ₩78,200 | +4.13% | 9.4만 |
|---|
| 2026.04.08 | ₩77,100 | ₩77,800 | ₩72,900 | ₩75,200 | -2.46% | 8.1만 |
|---|
| 2026.04.07 | ₩75,100 | ₩76,700 | ₩71,900 | ₩72,700 | -3.20% | 7.1만 |
|---|
| 2026.04.06 | ₩75,800 | ₩77,700 | ₩70,000 | ₩74,400 | -1.85% | 7.5만 |
|---|
| 2026.04.03 | ₩78,500 | ₩79,500 | ₩76,400 | ₩76,700 | -2.29% | 3.6만 |
|---|
| 2026.04.02 | ₩80,300 | ₩82,000 | ₩76,000 | ₩77,800 | -3.11% | 8.5만 |
|---|
| 2026.04.01 | ₩81,500 | ₩82,300 | ₩78,000 | ₩80,700 | -0.98% | 7.4만 |
|---|
| 2026.03.31 | ₩80,000 | ₩83,700 | ₩78,600 | ₩79,700 | -0.38% | 7.8만 |
|---|
| 2026.03.30 | ₩81,500 | ₩83,100 | ₩78,800 | ₩80,800 | -0.86% | 7만 |
|---|
| 2026.03.27 | ₩75,500 | ₩85,200 | ₩75,500 | ₩84,600 | +12.05% | 14.8만 |
|---|
| 2026.03.26 | ₩79,700 | ₩81,000 | ₩77,800 | ₩77,800 | -2.38% | 8.1만 |
|---|
| 2026.03.25 | ₩80,400 | ₩84,000 | ₩79,800 | ₩80,300 | -0.12% | 6.5만 |
|---|
| 2026.03.24 | ₩79,400 | ₩82,000 | ₩76,700 | ₩80,600 | +1.51% | 12.6만 |
|---|
| 2026.03.23 | ₩74,800 | ₩79,900 | ₩74,800 | ₩77,300 | +3.34% | 16만 |
|---|
| 2026.03.20 | ₩74,900 | ₩80,100 | ₩74,500 | ₩76,800 | +2.54% | 12.8만 |
|---|
| 2026.03.19 | ₩73,000 | ₩74,800 | ₩72,100 | ₩73,800 | +1.10% | 4.9만 |
|---|
| 2026.03.18 | ₩74,400 | ₩77,600 | ₩73,500 | ₩75,100 | +0.94% | 12.1만 |
|---|
| 2026.03.17 | ₩73,300 | ₩76,500 | ₩72,700 | ₩73,300 | 0.00% | 10.6만 |
|---|
| 2026.03.16 | ₩72,300 | ₩73,300 | ₩70,400 | ₩71,700 | -0.83% | 5만 |
|---|
| 2026.03.13 | ₩68,500 | ₩73,700 | ₩67,600 | ₩72,800 | +6.28% | 10만 |
|---|
| 2026.03.12 | ₩70,700 | ₩71,300 | ₩69,300 | ₩70,500 | -0.28% | 8.4만 |
|---|
| 2026.03.11 | ₩75,200 | ₩75,800 | ₩70,600 | ₩71,300 | -5.19% | 12.6만 |
|---|
| 2026.03.10 | ₩77,300 | ₩77,300 | ₩73,500 | ₩74,000 | -4.27% | 6.1만 |
|---|
| 2026.03.09 | ₩71,700 | ₩73,900 | ₩70,100 | ₩72,700 | +1.39% | 5.1만 |
|---|
| 2026.03.06 | ₩72,800 | ₩77,900 | ₩71,600 | ₩76,600 | +5.22% | 10.7만 |
|---|
| 2026.03.05 | ₩74,000 | ₩76,100 | ₩72,600 | ₩73,600 | -0.54% | 12.7만 |
|---|
| 2026.03.04 | ₩75,800 | ₩78,100 | ₩70,000 | ₩70,800 | -6.60% | 14만 |
|---|
| 2026.03.03 | ₩83,400 | ₩83,400 | ₩77,400 | ₩77,600 | -6.95% | 14.8만 |
|---|
| 2026.02.27 | ₩83,300 | ₩85,700 | ₩83,100 | ₩84,500 | +1.44% | 10.3만 |
|---|
| 2026.02.26 | ₩85,300 | ₩86,000 | ₩83,700 | ₩84,400 | -1.06% | 11.7만 |
|---|
| 2026.02.25 | ₩85,500 | ₩86,300 | ₩83,000 | ₩84,800 | -0.82% | 10.9만 |
|---|
| 2026.02.24 | ₩83,700 | ₩85,900 | ₩83,500 | ₩84,400 | +0.84% | 22.6만 |
|---|
| 2026.02.23 | ₩96,700 | ₩96,700 | ₩82,700 | ₩83,500 | -13.65% | 64.8만 |
|---|
| 2026.02.20 | ₩100,400 | ₩103,900 | ₩99,600 | ₩101,400 | +1.00% | 6.1만 |
|---|
| 2026.02.19 | ₩101,900 | ₩104,300 | ₩98,700 | ₩99,900 | -1.96% | 11.5만 |
|---|
| 2026.02.13 | ₩99,400 | ₩106,400 | ₩98,500 | ₩99,900 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,400 | ₩104,200 | ₩98,900 | ₩99,500 | -0.90% | 6.4만 |
|---|
| 2026.02.11 | ₩100,000 | ₩101,400 | ₩99,300 | ₩100,500 | +0.50% | 3.7만 |
|---|
| 2026.02.10 | ₩100,100 | ₩102,000 | ₩98,500 | ₩100,100 | 0.00% | 7.2만 |
|---|
| 2026.02.09 | ₩97,100 | ₩103,000 | ₩96,500 | ₩100,100 | +3.09% | 8만 |
|---|
| 2026.02.06 | ₩96,000 | ₩98,600 | ₩86,500 | ₩96,500 | +0.52% | 7.7만 |
|---|
| 2026.02.05 | ₩96,100 | ₩103,700 | ₩95,800 | ₩99,200 | +3.23% | 11.9만 |
|---|
| 2026.02.04 | ₩102,000 | ₩105,100 | ₩97,300 | ₩98,100 | -3.82% | 16.5만 |
|---|
| 2026.02.03 | ₩104,500 | ₩104,500 | ₩95,400 | ₩103,000 | -1.44% | 17.5만 |
|---|
| 2026.02.02 | ₩92,000 | ₩101,700 | ₩90,700 | ₩99,400 | +8.04% | 25.4만 |
|---|
| 2026.01.30 | ₩94,800 | ₩99,000 | ₩90,700 | ₩96,400 | +1.69% | 23.3만 |
|---|
| 2026.01.29 | ₩91,800 | ₩94,000 | ₩87,800 | ₩91,800 | 0.00% | 27.2만 |
|---|
| 2026.01.28 | ₩86,500 | ₩88,800 | ₩84,800 | ₩86,600 | +0.12% | 15.6만 |
|---|
| 2026.01.27 | ₩83,000 | ₩86,500 | ₩80,500 | ₩83,600 | +0.72% | 17.4만 |
|---|
| 2026.01.26 | ₩81,100 | ₩82,500 | ₩79,300 | ₩81,400 | +0.37% | 16.4만 |
|---|
| 2026.01.23 | ₩81,600 | ₩83,000 | ₩79,200 | ₩81,100 | -0.61% | 10.7만 |
|---|
| 2026.01.22 | ₩72,800 | ₩84,600 | ₩72,700 | ₩81,200 | +11.54% | 31.1만 |
|---|
| 2026.01.21 | ₩70,800 | ₩74,700 | ₩69,900 | ₩73,800 | +4.24% | 14.6만 |
|---|
| 2026.01.20 | ₩66,800 | ₩73,900 | ₩66,700 | ₩71,700 | +7.34% | 28.5만 |
|---|
| 2026.01.19 | ₩66,200 | ₩67,200 | ₩65,300 | ₩65,700 | -0.76% | 8.4만 |
|---|
| 2026.01.16 | ₩67,200 | ₩68,400 | ₩66,500 | ₩66,700 | -0.74% | 8.2만 |
|---|
| 2026.01.15 | ₩67,800 | ₩68,400 | ₩65,900 | ₩67,000 | -1.18% | 8.2만 |
|---|
| 2026.01.14 | ₩67,800 | ₩69,900 | ₩67,400 | ₩68,300 | +0.74% | 9.5만 |
|---|
| 2026.01.13 | ₩68,200 | ₩69,800 | ₩67,300 | ₩67,700 | -0.73% | 6.7만 |
|---|
| 2026.01.12 | ₩69,200 | ₩69,700 | ₩68,000 | ₩68,500 | -1.01% | 4.1만 |
|---|
| 2026.01.09 | ₩66,400 | ₩70,400 | ₩64,700 | ₩70,000 | +5.42% | 16.5만 |
|---|
| 2026.01.08 | ₩66,000 | ₩66,500 | ₩64,200 | ₩65,900 | -0.15% | 8.6만 |
|---|
| 2026.01.07 | ₩67,400 | ₩67,800 | ₩64,300 | ₩66,100 | -1.93% | 18.3만 |
|---|
| 2026.01.06 | ₩70,100 | ₩71,400 | ₩66,900 | ₩67,900 | -3.14% | 7만 |
|---|
| 2026.01.05 | ₩69,800 | ₩71,000 | ₩67,000 | ₩70,400 | +0.86% | 7.2만 |
|---|
| 2026.01.02 | ₩67,800 | ₩70,200 | ₩67,500 | ₩70,000 | +3.24% | 11.1만 |
|---|
| 2025.12.30 | ₩67,400 | ₩68,900 | ₩66,600 | ₩66,600 | -1.19% | 2.7만 |
|---|
| 2025.12.29 | ₩65,100 | ₩67,900 | ₩64,800 | ₩67,600 | +3.84% | 5.1만 |
|---|
| 2025.12.26 | ₩67,800 | ₩67,800 | ₩64,700 | ₩65,000 | -4.13% | 7.1만 |
|---|
| 2025.12.24 | ₩68,100 | ₩68,500 | ₩67,000 | ₩67,200 | -1.32% | 5.4만 |
|---|
| 2025.12.23 | ₩70,100 | ₩70,300 | ₩67,000 | ₩68,300 | -2.57% | 6.7만 |
|---|
| 2025.12.22 | ₩71,100 | ₩71,300 | ₩69,100 | ₩69,300 | -2.53% | 6만 |
|---|
| 2025.12.19 | ₩71,900 | ₩72,400 | ₩70,600 | ₩70,900 | -1.39% | 5.4만 |
|---|
| 2025.12.18 | ₩71,500 | ₩73,300 | ₩70,200 | ₩72,400 | +1.26% | 8.4만 |
|---|
| 2025.12.17 | ₩71,000 | ₩74,100 | ₩70,400 | ₩71,600 | +0.85% | 6.8만 |
|---|
| 2025.12.16 | ₩66,300 | ₩73,000 | ₩65,500 | ₩71,400 | +7.69% | 17.5만 |
|---|
| 2025.12.15 | ₩66,900 | ₩67,700 | ₩65,500 | ₩66,200 | -1.05% | 7.2만 |
|---|
| 2025.12.12 | ₩68,600 | ₩68,600 | ₩67,100 | ₩67,500 | -1.60% | 3.6만 |
|---|
| 2025.12.11 | ₩70,100 | ₩70,900 | ₩67,900 | ₩68,000 | -3.00% | 8.3만 |
|---|
| 2025.12.10 | ₩70,100 | ₩71,200 | ₩69,500 | ₩70,100 | 0.00% | 4.6만 |
|---|
| 2025.12.09 | ₩70,300 | ₩70,800 | ₩69,200 | ₩70,000 | -0.43% | 4.4만 |
|---|
| 2025.12.08 | ₩68,200 | ₩72,400 | ₩68,200 | ₩71,200 | +4.40% | 11.5만 |
|---|
| 2025.12.05 | ₩68,700 | ₩71,100 | ₩67,400 | ₩67,900 | -1.16% | 13.1만 |
|---|
| 2025.12.04 | ₩69,100 | ₩70,000 | ₩67,000 | ₩67,700 | -2.03% | 6.2만 |
|---|
| 2025.12.03 | ₩70,000 | ₩70,200 | ₩68,100 | ₩69,300 | -1.00% | 5.4만 |
|---|
| 2025.12.02 | ₩70,200 | ₩70,600 | ₩67,400 | ₩70,300 | +0.14% | 6.1만 |
|---|
| 2025.12.01 | ₩74,700 | ₩76,800 | ₩69,400 | ₩69,500 | -6.96% | 15.1만 |
|---|
| 2025.11.28 | ₩71,000 | ₩75,500 | ₩70,200 | ₩75,500 | +6.34% | 9.2만 |
|---|
| 2025.11.27 | ₩70,500 | ₩72,100 | ₩68,500 | ₩70,200 | -0.43% | 4.8만 |
|---|
| 2025.11.26 | ₩71,200 | ₩71,500 | ₩68,100 | ₩70,300 | -1.26% | 3.6만 |
|---|
| 2025.11.25 | ₩71,900 | ₩72,500 | ₩70,200 | ₩70,700 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩74,000 | ₩74,400 | ₩70,900 | ₩71,100 | -3.92% | 4.5만 |
|---|
| 2025.11.21 | ₩74,000 | ₩74,900 | ₩72,000 | ₩72,300 | -2.30% | 7.3만 |
|---|
| 2025.11.20 | ₩71,100 | ₩75,000 | ₩71,000 | ₩72,300 | +1.69% | 6.8만 |
|---|
| 2025.11.19 | ₩69,100 | ₩74,600 | ₩68,400 | ₩71,300 | +3.18% | 11.1만 |
|---|
| 2025.11.18 | ₩70,100 | ₩71,500 | ₩67,800 | ₩68,600 | -2.14% | 4.9만 |
|---|
| 2025.11.17 | ₩71,500 | ₩71,900 | ₩69,100 | ₩70,700 | -1.12% | 4.4만 |
|---|
| 2025.11.14 | ₩71,700 | ₩74,400 | ₩70,500 | ₩70,700 | -1.39% | 5.4만 |
|---|
| 2025.11.13 | ₩75,100 | ₩75,100 | ₩72,400 | ₩72,700 | -3.20% | 9.8만 |
|---|
| 2025.11.12 | ₩71,800 | ₩75,400 | ₩71,200 | ₩75,100 | +4.60% | 11.8만 |
|---|
| 2025.11.11 | ₩75,100 | ₩75,400 | ₩70,300 | ₩71,700 | -4.53% | 21만 |
|---|
| 2025.11.10 | ₩75,700 | ₩77,200 | ₩73,000 | ₩76,300 | +0.79% | 20.8만 |
|---|
| 2025.11.07 | ₩70,500 | ₩81,400 | ₩70,400 | ₩76,900 | +9.08% | 62.2만 |
|---|
| 2025.11.06 | ₩70,400 | ₩70,600 | ₩65,200 | ₩67,800 | -3.69% | 12.6만 |
|---|
| 2025.11.05 | ₩66,900 | ₩70,300 | ₩64,800 | ₩69,300 | +3.59% | 11.4만 |
|---|
| 2025.11.04 | ₩66,500 | ₩67,200 | ₩66,000 | ₩66,600 | +0.15% | 5.8만 |
|---|
| 2025.11.03 | ₩67,900 | ₩69,100 | ₩65,800 | ₩66,900 | -1.47% | 4.4만 |
|---|
| 2025.10.31 | ₩67,700 | ₩67,800 | ₩65,500 | ₩66,100 | -2.36% | 5.3만 |
|---|
| 2025.10.30 | ₩66,400 | ₩68,100 | ₩65,400 | ₩66,800 | +0.60% | 8.5만 |
|---|
| 2025.10.29 | ₩68,000 | ₩68,300 | ₩64,800 | ₩65,300 | -3.97% | 11.1만 |
|---|
| 2025.10.28 | ₩69,200 | ₩70,900 | ₩67,300 | ₩67,600 | -2.31% | 9.5만 |
|---|
| 2025.10.27 | ₩67,500 | ₩69,100 | ₩66,600 | ₩68,600 | +1.63% | 5.5만 |
|---|
| 2025.10.24 | ₩70,600 | ₩70,700 | ₩67,800 | ₩67,900 | -3.82% | 4.2만 |
|---|
| 2025.10.23 | ₩70,600 | ₩72,700 | ₩69,000 | ₩69,900 | -0.99% | 6만 |
|---|
| 2025.10.22 | ₩67,600 | ₩71,200 | ₩67,100 | ₩70,500 | +4.29% | 12.4만 |
|---|
| 2025.10.21 | ₩67,300 | ₩67,800 | ₩65,900 | ₩66,700 | -0.89% | 8.4만 |
|---|
| 2025.10.20 | ₩64,000 | ₩67,600 | ₩62,800 | ₩67,200 | +5.00% | 9만 |
|---|
| 2025.10.17 | ₩63,700 | ₩65,000 | ₩63,500 | ₩63,600 | -0.16% | 3.7만 |
|---|
| 2025.10.16 | ₩66,100 | ₩67,600 | ₩64,700 | ₩65,300 | -1.21% | 9.2만 |
|---|
| 2025.10.15 | ₩62,500 | ₩66,300 | ₩62,200 | ₩65,500 | +4.80% | 11.8만 |
|---|
| 2025.10.14 | ₩65,600 | ₩65,700 | ₩61,200 | ₩61,500 | -6.25% | 15.2만 |
|---|
| 2025.10.13 | ₩66,100 | ₩67,500 | ₩65,600 | ₩66,200 | +0.15% | 5.7만 |
|---|
| 2025.10.10 | ₩71,900 | ₩71,900 | ₩66,600 | ₩67,800 | -5.70% | 13.1만 |
|---|