시장 데이터를 불러오는 중
전체 종목
씨티케이 과거 주가
260930.KQ · KOSDAQ
주요 제품·사업: 완제 화장품 (색조 및 기초)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
260930.KQ · KOSDAQ
주요 제품·사업: 완제 화장품 (색조 및 기초)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,385 | ₩2,410 | ₩2,310 | ₩2,380 | -0.21% | 1.5만 |
| 2026.10.07 | ₩2,360 | ₩2,400 | ₩2,265 | ₩2,385 | +1.06% | 2.5만 |
| 2026.10.06 | ₩2,325 | ₩2,360 | ₩2,250 | ₩2,345 | +0.86% | 3.6만 |
| 2026.10.02 | ₩2,310 | ₩2,350 | ₩2,270 | ₩2,300 | -0.43% | 3.5만 |
| 2026.10.01 | ₩2,295 | ₩2,310 | ₩2,215 | ₩2,300 | +0.22% | 1.6만 |
| 2026.09.30 | ₩2,255 | ₩2,280 | ₩2,230 | ₩2,260 | +0.22% | 2.8만 |
| 2026.09.29 | ₩2,310 | ₩2,310 | ₩2,200 | ₩2,280 | -1.30% | 4.3만 |
| 2026.09.28 | ₩2,285 | ₩2,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,260 |
| ₩2,295 |
| +0.44% |
| 8.8천 |
| 2026.09.23 | ₩2,390 | ₩2,390 | ₩2,255 | ₩2,300 | -3.77% | 1.8만 |
|---|
| 2026.09.22 | ₩2,325 | ₩2,380 | ₩2,315 | ₩2,350 | +1.08% | 9천 |
|---|
| 2026.09.21 | ₩2,335 | ₩2,350 | ₩2,280 | ₩2,315 | -0.86% | 1.7만 |
|---|
| 2026.09.18 | ₩2,310 | ₩2,355 | ₩2,275 | ₩2,340 | +1.30% | 1.9만 |
|---|
| 2026.09.17 | ₩2,360 | ₩2,375 | ₩2,285 | ₩2,310 | -2.12% | 2.3만 |
|---|
| 2026.09.16 | ₩2,435 | ₩2,440 | ₩2,325 | ₩2,380 | -2.26% | 2.2만 |
|---|
| 2026.09.15 | ₩2,460 | ₩2,460 | ₩2,365 | ₩2,435 | -1.02% | 1.1만 |
|---|
| 2026.09.14 | ₩2,410 | ₩2,450 | ₩2,345 | ₩2,400 | -0.41% | 3만 |
|---|
| 2026.09.11 | ₩2,380 | ₩2,460 | ₩2,340 | ₩2,410 | +1.26% | 1만 |
|---|
| 2026.09.10 | ₩2,350 | ₩2,410 | ₩2,290 | ₩2,380 | +1.28% | 2.8만 |
|---|
| 2026.09.09 | ₩2,440 | ₩2,455 | ₩2,280 | ₩2,350 | -3.69% | 3.6만 |
|---|
| 2026.09.08 | ₩2,435 | ₩2,500 | ₩2,370 | ₩2,380 | -2.26% | 2.2만 |
|---|
| 2026.09.07 | ₩2,475 | ₩2,520 | ₩2,390 | ₩2,435 | -1.62% | 2.5만 |
|---|
| 2026.09.04 | ₩2,520 | ₩2,560 | ₩2,430 | ₩2,460 | -2.38% | 6.6만 |
|---|
| 2026.09.03 | ₩2,640 | ₩2,685 | ₩2,490 | ₩2,520 | -4.55% | 4만 |
|---|
| 2026.09.02 | ₩2,680 | ₩2,720 | ₩2,610 | ₩2,625 | -2.05% | 1.2만 |
|---|
| 2026.09.01 | ₩2,700 | ₩2,720 | ₩2,590 | ₩2,720 | +0.74% | 1.2만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,700 | ₩2,545 | ₩2,700 | +5.88% | 2.4만 |
|---|
| 2026.08.28 | ₩2,640 | ₩2,670 | ₩2,575 | ₩2,600 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩2,630 | ₩2,660 | ₩2,580 | ₩2,660 | +1.14% | 8.7천 |
|---|
| 2026.08.26 | ₩2,590 | ₩2,630 | ₩2,505 | ₩2,630 | +1.54% | 2.2만 |
|---|
| 2026.08.25 | ₩2,485 | ₩2,670 | ₩2,470 | ₩2,590 | +4.23% | 3만 |
|---|
| 2026.08.24 | ₩2,570 | ₩2,620 | ₩2,500 | ₩2,565 | -0.19% | 8.1천 |
|---|
| 2026.08.21 | ₩2,530 | ₩2,570 | ₩2,450 | ₩2,550 | +0.79% | 2.4만 |
|---|
| 2026.08.20 | ₩2,600 | ₩2,655 | ₩2,495 | ₩2,550 | -1.92% | 2.7만 |
|---|
| 2026.08.19 | ₩2,620 | ₩2,660 | ₩2,520 | ₩2,550 | -2.67% | 3.5만 |
|---|
| 2026.08.18 | ₩2,750 | ₩2,760 | ₩2,610 | ₩2,620 | -4.73% | 2.5만 |
|---|
| 2026.08.14 | ₩2,820 | ₩2,910 | ₩2,720 | ₩2,750 | -2.48% | 5만 |
|---|
| 2026.08.13 | ₩2,830 | ₩2,905 | ₩2,765 | ₩2,840 | +0.35% | 6.4만 |
|---|
| 2026.08.12 | ₩2,670 | ₩2,890 | ₩2,670 | ₩2,850 | +6.74% | 4.8만 |
|---|
| 2026.08.11 | ₩2,615 | ₩2,760 | ₩2,615 | ₩2,690 | +2.87% | 4.8만 |
|---|
| 2026.08.10 | ₩2,555 | ₩2,630 | ₩2,510 | ₩2,600 | +1.76% | 7.6만 |
|---|
| 2026.08.07 | ₩2,595 | ₩2,600 | ₩2,520 | ₩2,555 | -1.54% | 6.7천 |
|---|
| 2026.08.06 | ₩2,565 | ₩2,570 | ₩2,480 | ₩2,570 | +0.19% | 1.6만 |
|---|
| 2026.08.05 | ₩2,520 | ₩2,600 | ₩2,510 | ₩2,565 | +1.79% | 1.2만 |
|---|
| 2026.08.04 | ₩2,340 | ₩2,510 | ₩2,340 | ₩2,500 | +6.84% | 1.7만 |
|---|
| 2026.08.03 | ₩2,460 | ₩2,520 | ₩2,370 | ₩2,370 | -3.66% | 9.6천 |
|---|
| 2026.07.31 | ₩2,320 | ₩2,485 | ₩2,285 | ₩2,400 | +3.45% | 1.9만 |
|---|
| 2026.07.30 | ₩2,265 | ₩2,435 | ₩2,220 | ₩2,340 | +3.31% | 6.7만 |
|---|
| 2026.07.29 | ₩2,515 | ₩2,570 | ₩2,265 | ₩2,425 | -3.58% | 4.7만 |
|---|
| 2026.07.28 | ₩2,680 | ₩2,680 | ₩2,455 | ₩2,515 | -6.16% | 2.1만 |
|---|
| 2026.07.27 | ₩2,630 | ₩2,730 | ₩2,615 | ₩2,665 | +1.33% | 2.1만 |
|---|
| 2026.07.24 | ₩2,730 | ₩2,950 | ₩2,630 | ₩2,630 | -3.66% | 5.1만 |
|---|
| 2026.07.23 | ₩2,715 | ₩2,740 | ₩2,620 | ₩2,730 | +0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩2,615 | ₩2,995 | ₩2,600 | ₩2,700 | +3.25% | 3.3만 |
|---|
| 2026.07.21 | ₩2,510 | ₩2,685 | ₩2,510 | ₩2,600 | +3.59% | 2.2만 |
|---|
| 2026.07.20 | ₩2,715 | ₩2,765 | ₩2,600 | ₩2,630 | -3.13% | 1.7만 |
|---|
| 2026.07.16 | ₩2,795 | ₩2,820 | ₩2,695 | ₩2,735 | -2.15% | 9.4천 |
|---|
| 2026.07.15 | ₩2,710 | ₩2,795 | ₩2,710 | ₩2,780 | +2.58% | 2.1만 |
|---|
| 2026.07.14 | ₩2,670 | ₩2,770 | ₩2,620 | ₩2,710 | +1.50% | 5만 |
|---|
| 2026.07.13 | ₩2,765 | ₩2,835 | ₩2,685 | ₩2,760 | -0.18% | 4.4만 |
|---|
| 2026.07.10 | ₩2,645 | ₩2,820 | ₩2,645 | ₩2,760 | +4.35% | 2.3만 |
|---|
| 2026.07.09 | ₩2,570 | ₩2,725 | ₩2,570 | ₩2,645 | +2.92% | 4.1만 |
|---|
| 2026.07.08 | ₩2,690 | ₩2,900 | ₩2,660 | ₩2,710 | +0.74% | 10.1만 |
|---|
| 2026.07.07 | ₩2,620 | ₩2,810 | ₩2,620 | ₩2,690 | +2.67% | 3.5만 |
|---|
| 2026.07.06 | ₩2,585 | ₩2,725 | ₩2,490 | ₩2,720 | +5.22% | 4만 |
|---|
| 2026.07.03 | ₩2,595 | ₩2,670 | ₩2,500 | ₩2,585 | -0.39% | 1.7만 |
|---|
| 2026.07.02 | ₩2,580 | ₩2,675 | ₩2,500 | ₩2,615 | +1.36% | 1.8만 |
|---|
| 2026.07.01 | ₩2,445 | ₩2,600 | ₩2,350 | ₩2,600 | +6.34% | 2만 |
|---|
| 2026.06.30 | ₩2,410 | ₩2,635 | ₩2,410 | ₩2,435 | +1.04% | 4만 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,555 | ₩2,180 | ₩2,500 | +14.68% | 10.6만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,570 | ₩2,200 | ₩2,355 | -5.80% | 12.3만 |
|---|
| 2026.06.25 | ₩2,475 | ₩2,670 | ₩2,430 | ₩2,520 | +1.82% | 2.3만 |
|---|
| 2026.06.24 | ₩2,435 | ₩2,600 | ₩2,435 | ₩2,550 | +4.72% | 4.2만 |
|---|
| 2026.06.23 | ₩2,585 | ₩2,765 | ₩2,480 | ₩2,590 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩2,725 | ₩2,870 | ₩2,650 | ₩2,725 | 0.00% | 2.5만 |
|---|
| 2026.06.19 | ₩2,920 | ₩2,930 | ₩2,610 | ₩2,725 | -6.68% | 3.1만 |
|---|
| 2026.06.18 | ₩2,980 | ₩2,980 | ₩2,760 | ₩2,920 | -2.01% | 1.3만 |
|---|
| 2026.06.17 | ₩2,900 | ₩2,980 | ₩2,785 | ₩2,980 | +2.76% | 1.8만 |
|---|
| 2026.06.16 | ₩2,880 | ₩2,995 | ₩2,875 | ₩2,900 | +0.69% | 2.4만 |
|---|
| 2026.06.15 | ₩2,965 | ₩2,965 | ₩2,805 | ₩2,900 | -2.19% | 3.1만 |
|---|
| 2026.06.12 | ₩2,810 | ₩2,950 | ₩2,690 | ₩2,950 | +4.98% | 5만 |
|---|
| 2026.06.11 | ₩2,610 | ₩2,870 | ₩2,610 | ₩2,795 | +7.09% | 3.9만 |
|---|
| 2026.06.10 | ₩2,570 | ₩2,825 | ₩2,570 | ₩2,700 | +5.06% | 301 |
|---|
| 2026.06.09 | ₩2,400 | ₩2,665 | ₩2,400 | ₩2,570 | +7.08% | 4.8만 |
|---|
| 2026.06.08 | ₩2,540 | ₩2,745 | ₩2,475 | ₩2,510 | -1.18% | 5.2만 |
|---|
| 2026.06.05 | ₩2,760 | ₩2,765 | ₩2,625 | ₩2,690 | -2.54% | 2.9만 |
|---|
| 2026.06.04 | ₩2,720 | ₩2,870 | ₩2,670 | ₩2,760 | +1.47% | 7.5만 |
|---|
| 2026.06.02 | ₩2,900 | ₩3,060 | ₩2,720 | ₩2,765 | -4.66% | 7.3만 |
|---|
| 2026.06.01 | ₩3,145 | ₩3,235 | ₩2,900 | ₩2,900 | -7.79% | 7만 |
|---|
| 2026.05.29 | ₩3,270 | ₩3,305 | ₩3,115 | ₩3,240 | -0.92% | 4.2만 |
|---|
| 2026.05.28 | ₩3,385 | ₩3,445 | ₩3,200 | ₩3,270 | -3.40% | 4.1만 |
|---|
| 2026.05.27 | ₩3,360 | ₩3,420 | ₩3,325 | ₩3,410 | +1.49% | 3.5만 |
|---|
| 2026.05.26 | ₩3,350 | ₩3,390 | ₩3,285 | ₩3,385 | +1.04% | 2.7만 |
|---|
| 2026.05.22 | ₩3,370 | ₩3,400 | ₩3,285 | ₩3,370 | 0.00% | 3.2만 |
|---|
| 2026.05.21 | ₩3,320 | ₩3,345 | ₩3,250 | ₩3,305 | -0.45% | 3.6만 |
|---|
| 2026.05.20 | ₩3,365 | ₩3,365 | ₩3,110 | ₩3,300 | -1.93% | 5.1만 |
|---|
| 2026.05.19 | ₩3,280 | ₩3,370 | ₩3,210 | ₩3,300 | +0.61% | 2.5만 |
|---|
| 2026.05.18 | ₩3,360 | ₩3,370 | ₩3,155 | ₩3,300 | -1.79% | 5.5만 |
|---|
| 2026.05.15 | ₩3,500 | ₩3,555 | ₩3,325 | ₩3,345 | -4.43% | 7.2만 |
|---|
| 2026.05.14 | ₩3,395 | ₩3,505 | ₩3,305 | ₩3,500 | +3.09% | 6.5만 |
|---|
| 2026.05.13 | ₩3,470 | ₩3,470 | ₩3,330 | ₩3,395 | -2.16% | 3.4만 |
|---|
| 2026.05.12 | ₩3,515 | ₩3,635 | ₩3,395 | ₩3,470 | -1.28% | 10.3만 |
|---|
| 2026.05.11 | ₩3,595 | ₩3,655 | ₩3,505 | ₩3,505 | -2.50% | 14.6만 |
|---|
| 2026.05.08 | ₩3,630 | ₩3,750 | ₩3,525 | ₩3,630 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩3,700 | ₩3,725 | ₩3,555 | ₩3,625 | -2.03% | 11.5만 |
|---|
| 2026.05.06 | ₩3,885 | ₩4,000 | ₩3,650 | ₩3,690 | -5.02% | 18.1만 |
|---|
| 2026.05.04 | ₩3,960 | ₩3,985 | ₩3,880 | ₩3,880 | -2.02% | 11.4만 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,095 | ₩3,950 | ₩3,960 | -1.49% | 8.7만 |
|---|
| 2026.04.29 | ₩4,120 | ₩4,120 | ₩3,950 | ₩4,020 | -2.43% | 8.7만 |
|---|
| 2026.04.28 | ₩4,075 | ₩4,110 | ₩4,050 | ₩4,085 | +0.25% | 7.5만 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,110 | ₩4,040 | ₩4,075 | -0.24% | 7.1만 |
|---|
| 2026.04.24 | ₩3,950 | ₩4,245 | ₩3,910 | ₩4,070 | +3.04% | 32.4만 |
|---|
| 2026.04.23 | ₩4,010 | ₩4,030 | ₩3,880 | ₩3,950 | -1.50% | 10.2만 |
|---|
| 2026.04.22 | ₩4,070 | ₩4,070 | ₩3,880 | ₩4,010 | -1.47% | 6.1만 |
|---|
| 2026.04.21 | ₩4,085 | ₩4,085 | ₩3,965 | ₩3,965 | -2.94% | 11.9만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,150 | ₩4,050 | ₩4,085 | -1.57% | 7.6만 |
|---|
| 2026.04.17 | ₩4,045 | ₩4,120 | ₩4,020 | ₩4,090 | +1.11% | 7.3만 |
|---|
| 2026.04.16 | ₩4,010 | ₩4,125 | ₩3,995 | ₩4,060 | +1.25% | 16.4만 |
|---|
| 2026.04.15 | ₩4,070 | ₩4,095 | ₩3,960 | ₩4,010 | -1.47% | 18.6만 |
|---|
| 2026.04.14 | ₩4,070 | ₩4,185 | ₩3,985 | ₩4,070 | 0.00% | 22.4만 |
|---|
| 2026.04.13 | ₩3,965 | ₩4,070 | ₩3,900 | ₩3,990 | +0.63% | 18.6만 |
|---|
| 2026.04.10 | ₩3,885 | ₩3,980 | ₩3,830 | ₩3,950 | +1.67% | 10.7만 |
|---|
| 2026.04.09 | ₩3,850 | ₩4,060 | ₩3,830 | ₩3,880 | +0.78% | 27.2만 |
|---|
| 2026.04.08 | ₩3,820 | ₩3,920 | ₩3,800 | ₩3,830 | +0.26% | 13.8만 |
|---|
| 2026.04.07 | ₩3,985 | ₩4,080 | ₩3,805 | ₩3,815 | -4.27% | 32.6만 |
|---|
| 2026.04.06 | ₩3,825 | ₩4,350 | ₩3,825 | ₩3,930 | +2.75% | 95.1만 |
|---|
| 2026.04.03 | ₩3,770 | ₩3,945 | ₩3,755 | ₩3,825 | +1.46% | 16.2만 |
|---|
| 2026.04.02 | ₩4,065 | ₩4,200 | ₩3,680 | ₩3,720 | -8.49% | 70.5만 |
|---|
| 2026.04.01 | ₩4,085 | ₩4,125 | ₩3,975 | ₩4,065 | -0.49% | 27.1만 |
|---|
| 2026.03.31 | ₩4,470 | ₩4,510 | ₩3,955 | ₩4,090 | -8.50% | 62.6만 |
|---|
| 2026.03.30 | ₩4,850 | ₩4,975 | ₩4,405 | ₩4,470 | -7.84% | 124.6만 |
|---|
| 2026.03.27 | ₩4,520 | ₩5,410 | ₩4,420 | ₩4,595 | +1.66% | 401.8만 |
|---|
| 2026.03.26 | ₩4,180 | ₩4,850 | ₩4,110 | ₩4,370 | +4.55% | 344.6만 |
|---|
| 2026.03.25 | ₩4,270 | ₩4,670 | ₩4,105 | ₩4,135 | -3.16% | 139.6만 |
|---|
| 2026.03.24 | ₩4,200 | ₩5,150 | ₩3,980 | ₩4,330 | +3.10% | 590만 |
|---|
| 2026.03.23 | ₩3,905 | ₩4,745 | ₩3,860 | ₩4,175 | +6.91% | 379.7만 |
|---|
| 2026.03.20 | ₩3,910 | ₩3,960 | ₩3,870 | ₩3,900 | -0.26% | 5.3만 |
|---|
| 2026.03.19 | ₩3,925 | ₩4,000 | ₩3,800 | ₩3,910 | -0.38% | 4.8만 |
|---|
| 2026.03.18 | ₩3,925 | ₩4,250 | ₩3,865 | ₩3,945 | +0.51% | 25.8만 |
|---|
| 2026.03.17 | ₩3,945 | ₩4,020 | ₩3,835 | ₩3,945 | 0.00% | 2.4만 |
|---|
| 2026.03.16 | ₩3,995 | ₩3,995 | ₩3,795 | ₩3,940 | -1.38% | 3만 |
|---|
| 2026.03.13 | ₩3,855 | ₩4,020 | ₩3,825 | ₩3,995 | +3.63% | 4.3만 |
|---|
| 2026.03.12 | ₩3,825 | ₩3,885 | ₩3,770 | ₩3,885 | +1.57% | 3.5만 |
|---|
| 2026.03.11 | ₩3,840 | ₩3,870 | ₩3,750 | ₩3,825 | -0.39% | 4.2만 |
|---|
| 2026.03.10 | ₩3,715 | ₩3,840 | ₩3,715 | ₩3,840 | +3.36% | 1.8만 |
|---|
| 2026.03.09 | ₩3,655 | ₩3,830 | ₩3,620 | ₩3,705 | +1.37% | 2.2만 |
|---|
| 2026.03.06 | ₩3,695 | ₩3,840 | ₩3,695 | ₩3,830 | +3.65% | 3.7만 |
|---|
| 2026.03.05 | ₩3,600 | ₩3,800 | ₩3,550 | ₩3,770 | +4.72% | 4.8만 |
|---|
| 2026.03.04 | ₩3,960 | ₩3,970 | ₩3,510 | ₩3,560 | -10.10% | 12.3만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,015 | ₩3,875 | ₩3,970 | -0.75% | 7.1만 |
|---|
| 2026.02.27 | ₩4,045 | ₩4,050 | ₩3,955 | ₩4,020 | -0.62% | 6.4만 |
|---|
| 2026.02.26 | ₩4,170 | ₩4,190 | ₩3,995 | ₩4,010 | -3.84% | 9.5만 |
|---|
| 2026.02.25 | ₩4,285 | ₩4,305 | ₩4,150 | ₩4,150 | -3.15% | 7.6만 |
|---|
| 2026.02.24 | ₩4,330 | ₩4,350 | ₩4,250 | ₩4,285 | -1.04% | 3.1만 |
|---|
| 2026.02.23 | ₩4,280 | ₩4,350 | ₩4,245 | ₩4,330 | +1.17% | 4.4만 |
|---|
| 2026.02.20 | ₩4,360 | ₩4,390 | ₩4,285 | ₩4,285 | -1.72% | 4.8만 |
|---|
| 2026.02.19 | ₩4,510 | ₩4,535 | ₩4,390 | ₩4,390 | -2.66% | 5.6만 |
|---|
| 2026.02.13 | ₩4,555 | ₩4,555 | ₩4,440 | ₩4,510 | -0.99% | 1.9만 |
|---|
| 2026.02.12 | ₩4,485 | ₩4,560 | ₩4,430 | ₩4,555 | +1.56% | 4.6만 |
|---|
| 2026.02.11 | ₩4,510 | ₩4,510 | ₩4,430 | ₩4,485 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩4,505 | ₩4,535 | ₩4,425 | ₩4,505 | 0.00% | 4.2만 |
|---|
| 2026.02.09 | ₩4,395 | ₩4,510 | ₩4,395 | ₩4,505 | +2.50% | 2.4만 |
|---|
| 2026.02.06 | ₩4,450 | ₩4,450 | ₩4,240 | ₩4,345 | -2.36% | 7.6만 |
|---|
| 2026.02.05 | ₩4,465 | ₩4,555 | ₩4,415 | ₩4,475 | +0.22% | 5.4만 |
|---|
| 2026.02.04 | ₩4,320 | ₩4,505 | ₩4,295 | ₩4,460 | +3.24% | 7.7만 |
|---|
| 2026.02.03 | ₩4,390 | ₩4,430 | ₩4,250 | ₩4,335 | -1.25% | 6.3만 |
|---|
| 2026.02.02 | ₩4,490 | ₩4,490 | ₩4,325 | ₩4,390 | -2.23% | 4.3만 |
|---|
| 2026.01.30 | ₩4,500 | ₩4,500 | ₩4,380 | ₩4,490 | -0.22% | 6.2만 |
|---|
| 2026.01.29 | ₩4,445 | ₩4,500 | ₩4,340 | ₩4,490 | +1.01% | 8.3만 |
|---|
| 2026.01.28 | ₩4,455 | ₩4,480 | ₩4,370 | ₩4,400 | -1.23% | 5.7만 |
|---|
| 2026.01.27 | ₩4,430 | ₩4,480 | ₩4,350 | ₩4,450 | +0.45% | 4.2만 |
|---|
| 2026.01.26 | ₩4,390 | ₩4,465 | ₩4,350 | ₩4,440 | +1.14% | 4.6만 |
|---|
| 2026.01.23 | ₩4,265 | ₩4,390 | ₩4,265 | ₩4,390 | +2.93% | 4.7만 |
|---|
| 2026.01.22 | ₩4,120 | ₩4,370 | ₩4,120 | ₩4,265 | +3.52% | 8.7만 |
|---|
| 2026.01.21 | ₩4,260 | ₩4,270 | ₩4,100 | ₩4,200 | -1.41% | 3만 |
|---|
| 2026.01.20 | ₩4,160 | ₩4,365 | ₩4,090 | ₩4,265 | +2.52% | 7.5만 |
|---|
| 2026.01.19 | ₩4,200 | ₩4,200 | ₩4,040 | ₩4,175 | -0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩4,180 | ₩4,200 | ₩4,125 | ₩4,180 | 0.00% | 6만 |
|---|
| 2026.01.15 | ₩4,180 | ₩4,215 | ₩4,115 | ₩4,200 | +0.48% | 5.7만 |
|---|
| 2026.01.14 | ₩4,255 | ₩4,285 | ₩4,160 | ₩4,220 | -0.82% | 4.8만 |
|---|
| 2026.01.13 | ₩4,320 | ₩4,335 | ₩4,165 | ₩4,265 | -1.27% | 4.4만 |
|---|
| 2026.01.12 | ₩4,425 | ₩4,480 | ₩4,300 | ₩4,320 | -2.37% | 6.1만 |
|---|
| 2026.01.09 | ₩4,390 | ₩4,455 | ₩4,370 | ₩4,425 | +0.80% | 3.3만 |
|---|
| 2026.01.08 | ₩4,460 | ₩4,470 | ₩4,365 | ₩4,420 | -0.90% | 3.5만 |
|---|
| 2026.01.07 | ₩4,500 | ₩4,500 | ₩4,375 | ₩4,460 | -0.89% | 5.9만 |
|---|
| 2026.01.06 | ₩4,680 | ₩4,690 | ₩4,480 | ₩4,480 | -4.27% | 5.7만 |
|---|
| 2026.01.05 | ₩4,765 | ₩4,765 | ₩4,635 | ₩4,660 | -2.20% | 5.1만 |
|---|
| 2026.01.02 | ₩4,570 | ₩4,750 | ₩4,570 | ₩4,740 | +3.72% | 6.5만 |
|---|
| 2025.12.30 | ₩4,550 | ₩4,645 | ₩4,525 | ₩4,565 | +0.33% | 4.8만 |
|---|
| 2025.12.29 | ₩4,595 | ₩4,595 | ₩4,285 | ₩4,550 | -0.98% | 4.6만 |
|---|
| 2025.12.26 | ₩4,620 | ₩4,700 | ₩4,535 | ₩4,595 | -0.54% | 3.8만 |
|---|
| 2025.12.24 | ₩4,640 | ₩4,745 | ₩4,550 | ₩4,665 | +0.54% | 6.4만 |
|---|
| 2025.12.23 | ₩4,725 | ₩4,800 | ₩4,620 | ₩4,640 | -1.80% | 7.9만 |
|---|
| 2025.12.22 | ₩4,680 | ₩4,885 | ₩4,640 | ₩4,765 | +1.82% | 11.6만 |
|---|
| 2025.12.19 | ₩4,630 | ₩4,655 | ₩4,550 | ₩4,640 | +0.22% | 2만 |
|---|
| 2025.12.18 | ₩4,590 | ₩4,670 | ₩4,520 | ₩4,630 | +0.87% | 3.6만 |
|---|
| 2025.12.17 | ₩4,495 | ₩4,655 | ₩4,495 | ₩4,625 | +2.89% | 5.3만 |
|---|
| 2025.12.16 | ₩4,570 | ₩4,595 | ₩4,480 | ₩4,535 | -0.77% | 4.1만 |
|---|
| 2025.12.15 | ₩4,580 | ₩4,670 | ₩4,540 | ₩4,580 | 0.00% | 5.3만 |
|---|
| 2025.12.12 | ₩4,610 | ₩4,655 | ₩4,560 | ₩4,630 | +0.43% | 3만 |
|---|
| 2025.12.11 | ₩4,565 | ₩4,660 | ₩4,550 | ₩4,610 | +0.99% | 3.3만 |
|---|
| 2025.12.10 | ₩4,640 | ₩4,640 | ₩4,565 | ₩4,565 | -1.62% | 3.1만 |
|---|
| 2025.12.09 | ₩4,600 | ₩4,670 | ₩4,565 | ₩4,640 | +0.87% | 5.1만 |
|---|
| 2025.12.08 | ₩4,655 | ₩4,710 | ₩4,550 | ₩4,635 | -0.43% | 4만 |
|---|
| 2025.12.05 | ₩4,555 | ₩4,650 | ₩4,540 | ₩4,645 | +1.98% | 4.3만 |
|---|
| 2025.12.04 | ₩4,700 | ₩4,740 | ₩4,600 | ₩4,600 | -2.13% | 3만 |
|---|
| 2025.12.03 | ₩4,735 | ₩4,750 | ₩4,610 | ₩4,700 | -0.74% | 2.7만 |
|---|
| 2025.12.02 | ₩4,730 | ₩4,750 | ₩4,605 | ₩4,710 | -0.42% | 4.3만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,775 | ₩4,605 | ₩4,630 | -1.28% | 3.3만 |
|---|
| 2025.11.28 | ₩4,585 | ₩4,710 | ₩4,545 | ₩4,690 | +2.29% | 2.8만 |
|---|
| 2025.11.27 | ₩4,650 | ₩4,740 | ₩4,540 | ₩4,545 | -2.26% | 6.6만 |
|---|
| 2025.11.26 | ₩4,625 | ₩4,735 | ₩4,600 | ₩4,700 | +1.62% | 7.6만 |
|---|
| 2025.11.25 | ₩4,760 | ₩4,920 | ₩4,625 | ₩4,655 | -2.21% | 4.4만 |
|---|
| 2025.11.24 | ₩4,770 | ₩4,870 | ₩4,680 | ₩4,755 | -0.31% | 3.3만 |
|---|
| 2025.11.21 | ₩4,880 | ₩4,880 | ₩4,735 | ₩4,770 | -2.25% | 4.1만 |
|---|
| 2025.11.20 | ₩4,680 | ₩4,900 | ₩4,680 | ₩4,900 | +4.70% | 4.1만 |
|---|
| 2025.11.19 | ₩4,700 | ₩4,820 | ₩4,695 | ₩4,710 | +0.21% | 5.2만 |
|---|
| 2025.11.18 | ₩4,900 | ₩4,915 | ₩4,415 | ₩4,700 | -4.08% | 14만 |
|---|
| 2025.11.17 | ₩4,965 | ₩5,030 | ₩4,880 | ₩4,920 | -0.91% | 10.1만 |
|---|
| 2025.11.14 | ₩4,965 | ₩5,230 | ₩4,950 | ₩5,020 | +1.11% | 17.3만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,300 | ₩5,000 | ₩5,020 | -1.57% | 35.7만 |
|---|
| 2025.11.12 | ₩4,835 | ₩5,100 | ₩4,835 | ₩5,100 | +5.48% | 10.5만 |
|---|
| 2025.11.11 | ₩4,865 | ₩4,955 | ₩4,800 | ₩4,865 | 0.00% | 5.9만 |
|---|
| 2025.11.10 | ₩4,775 | ₩4,935 | ₩4,770 | ₩4,905 | +2.72% | 5.3만 |
|---|
| 2025.11.07 | ₩4,705 | ₩4,875 | ₩4,705 | ₩4,770 | +1.38% | 5.4만 |
|---|
| 2025.11.06 | ₩4,840 | ₩4,920 | ₩4,780 | ₩4,800 | -0.83% | 5.6만 |
|---|
| 2025.11.05 | ₩4,805 | ₩4,915 | ₩4,615 | ₩4,875 | +1.46% | 16.3만 |
|---|
| 2025.11.04 | ₩4,830 | ₩4,905 | ₩4,785 | ₩4,800 | -0.62% | 8.7만 |
|---|
| 2025.11.03 | ₩5,010 | ₩5,020 | ₩4,790 | ₩4,830 | -3.59% | 21.2만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,120 | ₩4,945 | ₩5,030 | -1.37% | 11.3만 |
|---|
| 2025.10.30 | ₩5,080 | ₩5,270 | ₩5,040 | ₩5,110 | +0.59% | 21.6만 |
|---|
| 2025.10.29 | ₩5,150 | ₩5,150 | ₩5,000 | ₩5,080 | -1.36% | 5.7만 |
|---|
| 2025.10.28 | ₩5,370 | ₩5,580 | ₩5,070 | ₩5,110 | -4.84% | 32.8만 |
|---|
| 2025.10.27 | ₩5,060 | ₩5,170 | ₩4,950 | ₩5,100 | +0.79% | 16.1만 |
|---|
| 2025.10.24 | ₩4,950 | ₩5,090 | ₩4,925 | ₩5,040 | +1.82% | 8만 |
|---|
| 2025.10.23 | ₩5,050 | ₩5,090 | ₩4,980 | ₩4,980 | -1.39% | 6.5만 |
|---|
| 2025.10.22 | ₩5,000 | ₩5,100 | ₩4,890 | ₩5,050 | +1.00% | 7.1만 |
|---|
| 2025.10.21 | ₩4,970 | ₩5,070 | ₩4,950 | ₩4,995 | +0.50% | 8.1만 |
|---|
| 2025.10.20 | ₩4,820 | ₩5,020 | ₩4,820 | ₩4,990 | +3.53% | 12.7만 |
|---|
| 2025.10.17 | ₩5,070 | ₩5,080 | ₩4,850 | ₩4,850 | -4.34% | 20.6만 |
|---|
| 2025.10.16 | ₩5,100 | ₩5,140 | ₩5,010 | ₩5,070 | -0.59% | 6.8만 |
|---|
| 2025.10.15 | ₩5,040 | ₩5,190 | ₩5,000 | ₩5,070 | +0.60% | 12.4만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,240 | ₩5,070 | ₩5,100 | -1.73% | 16.8만 |
|---|
| 2025.10.13 | ₩5,170 | ₩5,250 | ₩5,040 | ₩5,190 | +0.39% | 8.3만 |
|---|
| 2025.10.10 | ₩5,350 | ₩5,360 | ₩5,120 | ₩5,260 | -1.68% | 16.7만 |
|---|