시장 데이터를 불러오는 중
전체 종목
씨앤씨인터내셔널 과거 주가
352480.KQ · KOSDAQ
주요 제품·사업: 색조 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
352480.KQ · KOSDAQ
주요 제품·사업: 색조 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,250 | ₩21,300 | ₩19,950 | ₩20,200 | -4.94% | 1.5만 |
| 2026.10.07 | ₩20,750 | ₩21,100 | ₩20,350 | ₩21,000 | +1.20% | 1.7만 |
| 2026.10.06 | ₩20,850 | ₩20,900 | ₩20,350 | ₩20,450 | -1.92% | 9.4천 |
| 2026.10.02 | ₩21,500 | ₩21,500 | ₩20,600 | ₩20,650 | -3.95% | 1.1만 |
| 2026.10.01 | ₩20,700 | ₩21,350 | ₩20,650 | ₩21,300 | +2.90% | 8.6천 |
| 2026.09.30 | ₩21,250 | ₩21,400 | ₩20,750 | ₩20,750 | -2.35% | 1.1만 |
| 2026.09.29 | ₩22,300 | ₩22,300 | ₩21,000 | ₩21,150 | -5.16% | 1.3만 |
| 2026.09.28 | ₩22,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,700 |
| ₩21,850 |
| -1.80% |
| 1만 |
| 2026.09.23 | ₩21,850 | ₩22,300 | ₩21,850 | ₩21,950 | +0.46% | 1.1만 |
|---|
| 2026.09.22 | ₩22,300 | ₩22,300 | ₩21,850 | ₩22,000 | -1.35% | 1만 |
|---|
| 2026.09.21 | ₩21,900 | ₩22,450 | ₩21,750 | ₩22,100 | +0.91% | 1.3만 |
|---|
| 2026.09.18 | ₩22,300 | ₩22,450 | ₩21,850 | ₩22,100 | -0.90% | 8.9천 |
|---|
| 2026.09.17 | ₩22,100 | ₩22,200 | ₩21,650 | ₩22,100 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩21,750 | ₩22,300 | ₩21,500 | ₩21,500 | -1.15% | 1.3만 |
|---|
| 2026.09.15 | ₩21,550 | ₩22,450 | ₩21,500 | ₩21,700 | +0.70% | 1.5만 |
|---|
| 2026.09.14 | ₩21,000 | ₩21,900 | ₩20,950 | ₩21,850 | +4.05% | 1.4만 |
|---|
| 2026.09.11 | ₩20,900 | ₩21,900 | ₩20,900 | ₩21,350 | +2.15% | 1.8만 |
|---|
| 2026.09.10 | ₩20,850 | ₩21,450 | ₩20,700 | ₩21,450 | +2.88% | 1.7만 |
|---|
| 2026.09.09 | ₩20,750 | ₩21,450 | ₩20,700 | ₩20,850 | +0.48% | 1.4만 |
|---|
| 2026.09.08 | ₩21,400 | ₩21,600 | ₩20,900 | ₩20,900 | -2.34% | 1.8만 |
|---|
| 2026.09.07 | ₩21,900 | ₩21,900 | ₩21,250 | ₩21,800 | -0.46% | 1만 |
|---|
| 2026.09.04 | ₩21,450 | ₩22,000 | ₩21,300 | ₩21,800 | +1.63% | 1.2만 |
|---|
| 2026.09.03 | ₩21,600 | ₩22,050 | ₩21,300 | ₩21,550 | -0.23% | 1.7만 |
|---|
| 2026.09.02 | ₩21,900 | ₩22,200 | ₩21,450 | ₩21,450 | -2.05% | 1.5만 |
|---|
| 2026.09.01 | ₩22,600 | ₩22,700 | ₩21,750 | ₩22,400 | -0.88% | 1.8만 |
|---|
| 2026.08.31 | ₩23,400 | ₩23,600 | ₩22,500 | ₩22,750 | -2.78% | 2만 |
|---|
| 2026.08.28 | ₩22,650 | ₩23,700 | ₩22,350 | ₩23,600 | +4.19% | 3만 |
|---|
| 2026.08.27 | ₩23,100 | ₩23,500 | ₩22,350 | ₩22,700 | -1.73% | 2.5만 |
|---|
| 2026.08.26 | ₩22,700 | ₩23,900 | ₩22,650 | ₩23,450 | +3.30% | 2.4만 |
|---|
| 2026.08.25 | ₩22,450 | ₩23,000 | ₩21,600 | ₩23,000 | +2.45% | 2.9만 |
|---|
| 2026.08.24 | ₩21,200 | ₩22,150 | ₩21,200 | ₩21,900 | +3.30% | 1.8만 |
|---|
| 2026.08.21 | ₩21,400 | ₩21,950 | ₩21,100 | ₩21,400 | 0.00% | 2만 |
|---|
| 2026.08.20 | ₩21,000 | ₩21,650 | ₩20,800 | ₩21,650 | +3.10% | 2만 |
|---|
| 2026.08.19 | ₩20,750 | ₩21,100 | ₩20,100 | ₩20,750 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩21,350 | ₩21,400 | ₩20,650 | ₩20,700 | -3.04% | 2.7만 |
|---|
| 2026.08.14 | ₩21,450 | ₩22,100 | ₩21,150 | ₩21,400 | -0.23% | 2.5만 |
|---|
| 2026.08.13 | ₩22,200 | ₩22,400 | ₩21,550 | ₩21,550 | -2.93% | 3.6만 |
|---|
| 2026.08.12 | ₩20,950 | ₩23,900 | ₩20,550 | ₩22,850 | +9.07% | 9.2만 |
|---|
| 2026.08.11 | ₩19,990 | ₩21,000 | ₩19,990 | ₩20,950 | +4.80% | 1.9만 |
|---|
| 2026.08.10 | ₩20,550 | ₩21,450 | ₩18,790 | ₩20,350 | -0.97% | 4.6만 |
|---|
| 2026.08.07 | ₩19,950 | ₩20,800 | ₩19,900 | ₩20,700 | +3.76% | 1.9만 |
|---|
| 2026.08.06 | ₩19,320 | ₩20,600 | ₩19,320 | ₩20,150 | +4.30% | 2.4만 |
|---|
| 2026.08.05 | ₩19,390 | ₩19,900 | ₩19,380 | ₩19,400 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩18,200 | ₩19,700 | ₩18,200 | ₩19,360 | +6.37% | 2.1만 |
|---|
| 2026.08.03 | ₩17,580 | ₩18,800 | ₩17,570 | ₩18,230 | +3.70% | 1.5만 |
|---|
| 2026.07.31 | ₩16,940 | ₩18,100 | ₩16,940 | ₩17,900 | +5.67% | 1.7만 |
|---|
| 2026.07.30 | ₩16,700 | ₩18,360 | ₩16,700 | ₩16,910 | +1.26% | 2.2만 |
|---|
| 2026.07.29 | ₩18,010 | ₩18,120 | ₩16,550 | ₩17,430 | -3.22% | 5만 |
|---|
| 2026.07.28 | ₩18,360 | ₩18,860 | ₩17,580 | ₩18,000 | -1.96% | 2.7만 |
|---|
| 2026.07.27 | ₩18,170 | ₩19,190 | ₩18,170 | ₩18,890 | +3.96% | 1.6만 |
|---|
| 2026.07.24 | ₩18,270 | ₩18,660 | ₩18,080 | ₩18,130 | -0.77% | 1.1만 |
|---|
| 2026.07.23 | ₩18,180 | ₩18,700 | ₩17,950 | ₩18,580 | +2.20% | 1.4만 |
|---|
| 2026.07.22 | ₩18,460 | ₩18,850 | ₩17,850 | ₩17,850 | -3.30% | 2.6만 |
|---|
| 2026.07.21 | ₩18,500 | ₩18,740 | ₩18,290 | ₩18,460 | -0.22% | 1.8만 |
|---|
| 2026.07.20 | ₩18,790 | ₩19,130 | ₩18,500 | ₩18,500 | -1.54% | 7.1천 |
|---|
| 2026.07.16 | ₩19,250 | ₩19,350 | ₩18,770 | ₩19,000 | -1.30% | 1.2만 |
|---|
| 2026.07.15 | ₩19,180 | ₩19,630 | ₩18,760 | ₩19,250 | +0.36% | 1.3만 |
|---|
| 2026.07.14 | ₩20,000 | ₩20,100 | ₩18,980 | ₩19,320 | -3.40% | 2.2만 |
|---|
| 2026.07.13 | ₩20,500 | ₩20,800 | ₩19,720 | ₩19,820 | -3.32% | 1.8만 |
|---|
| 2026.07.10 | ₩20,150 | ₩20,650 | ₩19,800 | ₩20,200 | +0.25% | 1.9만 |
|---|
| 2026.07.09 | ₩19,020 | ₩20,400 | ₩19,010 | ₩20,150 | +5.94% | 3.2만 |
|---|
| 2026.07.08 | ₩20,050 | ₩20,700 | ₩19,150 | ₩19,530 | -2.59% | 2.7만 |
|---|
| 2026.07.07 | ₩19,400 | ₩20,550 | ₩19,380 | ₩20,050 | +3.35% | 2.3만 |
|---|
| 2026.07.06 | ₩19,750 | ₩20,150 | ₩19,500 | ₩19,520 | -1.16% | 1.6만 |
|---|
| 2026.07.03 | ₩20,900 | ₩20,900 | ₩19,500 | ₩19,980 | -4.40% | 2만 |
|---|
| 2026.07.02 | ₩21,100 | ₩21,750 | ₩20,000 | ₩20,150 | -4.50% | 2.3만 |
|---|
| 2026.07.01 | ₩21,200 | ₩22,250 | ₩21,050 | ₩21,200 | 0.00% | 1.4만 |
|---|
| 2026.06.30 | ₩21,800 | ₩22,250 | ₩20,700 | ₩21,350 | -2.06% | 1.9만 |
|---|
| 2026.06.29 | ₩20,600 | ₩22,200 | ₩20,600 | ₩22,000 | +6.80% | 2.4만 |
|---|
| 2026.06.26 | ₩21,000 | ₩21,500 | ₩20,100 | ₩20,600 | -1.90% | 4.3만 |
|---|
| 2026.06.25 | ₩20,450 | ₩22,000 | ₩20,300 | ₩21,200 | +3.67% | 3.1만 |
|---|
| 2026.06.24 | ₩20,600 | ₩20,650 | ₩19,840 | ₩20,450 | -0.73% | 3.5만 |
|---|
| 2026.06.23 | ₩20,550 | ₩21,150 | ₩20,150 | ₩20,150 | -1.95% | 4.1만 |
|---|
| 2026.06.22 | ₩20,050 | ₩21,100 | ₩20,050 | ₩21,100 | +5.24% | 2.8만 |
|---|
| 2026.06.19 | ₩20,550 | ₩21,150 | ₩20,050 | ₩20,300 | -1.22% | 3.1만 |
|---|
| 2026.06.18 | ₩21,400 | ₩21,600 | ₩20,650 | ₩20,900 | -2.34% | 4.1만 |
|---|
| 2026.06.17 | ₩20,050 | ₩22,600 | ₩19,800 | ₩21,550 | +7.48% | 6.7만 |
|---|
| 2026.06.16 | ₩19,220 | ₩20,300 | ₩19,110 | ₩19,800 | +3.02% | 4.1만 |
|---|
| 2026.06.15 | ₩19,220 | ₩20,450 | ₩19,000 | ₩19,210 | -0.05% | 8.9만 |
|---|
| 2026.06.12 | ₩20,300 | ₩21,200 | ₩18,830 | ₩18,830 | -7.24% | 10.1만 |
|---|
| 2026.06.11 | ₩19,260 | ₩20,800 | ₩18,900 | ₩20,100 | +4.36% | 4.9만 |
|---|
| 2026.06.10 | ₩18,980 | ₩19,590 | ₩18,780 | ₩19,260 | +1.48% | 3.3만 |
|---|
| 2026.06.09 | ₩18,580 | ₩19,930 | ₩18,570 | ₩19,160 | +3.12% | 4.5만 |
|---|
| 2026.06.08 | ₩19,200 | ₩19,680 | ₩18,300 | ₩18,780 | -2.19% | 4.2만 |
|---|
| 2026.06.05 | ₩20,150 | ₩20,300 | ₩19,470 | ₩19,700 | -2.23% | 3.7만 |
|---|
| 2026.06.04 | ₩19,200 | ₩20,550 | ₩18,700 | ₩20,200 | +5.21% | 4.4만 |
|---|
| 2026.06.02 | ₩19,500 | ₩19,920 | ₩18,900 | ₩19,290 | -1.08% | 5.5만 |
|---|
| 2026.06.01 | ₩20,500 | ₩21,000 | ₩19,720 | ₩19,920 | -2.83% | 3.2만 |
|---|
| 2026.05.29 | ₩21,000 | ₩21,050 | ₩20,000 | ₩20,300 | -3.33% | 2.7만 |
|---|
| 2026.05.28 | ₩21,100 | ₩21,450 | ₩20,400 | ₩21,050 | -0.24% | 2.6만 |
|---|
| 2026.05.27 | ₩22,500 | ₩23,300 | ₩21,150 | ₩21,150 | -6.00% | 3.3만 |
|---|
| 2026.05.26 | ₩21,750 | ₩23,100 | ₩20,850 | ₩22,700 | +4.37% | 4.8만 |
|---|
| 2026.05.22 | ₩20,100 | ₩21,750 | ₩20,100 | ₩21,200 | +5.47% | 3.8만 |
|---|
| 2026.05.21 | ₩20,600 | ₩21,600 | ₩19,940 | ₩20,000 | -2.91% | 6.1만 |
|---|
| 2026.05.20 | ₩21,950 | ₩22,100 | ₩20,150 | ₩20,450 | -6.83% | 5만 |
|---|
| 2026.05.19 | ₩22,750 | ₩23,200 | ₩21,650 | ₩22,000 | -3.30% | 2만 |
|---|
| 2026.05.18 | ₩23,050 | ₩23,100 | ₩21,800 | ₩22,300 | -3.25% | 3.4만 |
|---|
| 2026.05.15 | ₩23,800 | ₩24,100 | ₩22,850 | ₩23,150 | -2.73% | 3.3만 |
|---|
| 2026.05.14 | ₩24,250 | ₩24,350 | ₩23,600 | ₩23,800 | -1.86% | 1.9만 |
|---|
| 2026.05.13 | ₩24,850 | ₩25,300 | ₩24,050 | ₩24,050 | -3.22% | 2.8만 |
|---|
| 2026.05.12 | ₩26,300 | ₩26,700 | ₩25,000 | ₩25,000 | -4.94% | 5.1만 |
|---|
| 2026.05.11 | ₩27,400 | ₩27,850 | ₩26,650 | ₩26,650 | -2.74% | 2.8만 |
|---|
| 2026.05.08 | ₩27,350 | ₩27,400 | ₩26,950 | ₩27,150 | -0.73% | 2.8만 |
|---|
| 2026.05.07 | ₩27,200 | ₩27,600 | ₩26,650 | ₩26,650 | -2.02% | 1.8만 |
|---|
| 2026.05.06 | ₩28,600 | ₩28,900 | ₩27,150 | ₩27,450 | -4.02% | 2.8만 |
|---|
| 2026.05.04 | ₩30,200 | ₩30,200 | ₩28,200 | ₩28,350 | -6.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,550 | ₩31,550 | ₩29,500 | ₩29,700 | -2.78% | 2.5만 |
|---|
| 2026.04.29 | ₩31,900 | ₩31,900 | ₩30,600 | ₩30,700 | -3.76% | 1.9만 |
|---|
| 2026.04.28 | ₩32,100 | ₩32,150 | ₩30,300 | ₩30,300 | -5.61% | 4.7만 |
|---|
| 2026.04.27 | ₩30,800 | ₩31,900 | ₩30,300 | ₩31,600 | +2.60% | 5.1만 |
|---|
| 2026.04.24 | ₩29,500 | ₩30,400 | ₩28,900 | ₩29,650 | +0.51% | 5.7만 |
|---|
| 2026.04.23 | ₩28,050 | ₩28,500 | ₩27,750 | ₩28,400 | +1.25% | 2.6만 |
|---|
| 2026.04.22 | ₩27,150 | ₩27,900 | ₩26,800 | ₩27,850 | +2.58% | 2.9만 |
|---|
| 2026.04.21 | ₩27,350 | ₩28,100 | ₩27,350 | ₩27,350 | 0.00% | 1.3만 |
|---|
| 2026.04.20 | ₩27,650 | ₩27,900 | ₩27,200 | ₩27,300 | -1.27% | 1.2만 |
|---|
| 2026.04.17 | ₩27,200 | ₩27,800 | ₩27,150 | ₩27,400 | +0.74% | 1.4만 |
|---|
| 2026.04.16 | ₩27,050 | ₩27,700 | ₩27,050 | ₩27,200 | +0.55% | 1.4만 |
|---|
| 2026.04.15 | ₩26,850 | ₩27,250 | ₩26,750 | ₩27,000 | +0.56% | 1.6만 |
|---|
| 2026.04.14 | ₩27,150 | ₩27,450 | ₩26,650 | ₩26,700 | -1.66% | 1.3만 |
|---|
| 2026.04.13 | ₩26,800 | ₩27,800 | ₩26,000 | ₩26,850 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩27,500 | ₩27,650 | ₩26,700 | ₩26,700 | -2.91% | 1.6만 |
|---|
| 2026.04.09 | ₩25,750 | ₩27,900 | ₩25,750 | ₩27,450 | +6.60% | 3.2만 |
|---|
| 2026.04.08 | ₩26,400 | ₩26,750 | ₩25,800 | ₩26,000 | -1.52% | 1.8만 |
|---|
| 2026.04.07 | ₩25,300 | ₩25,950 | ₩25,050 | ₩25,200 | -0.40% | 1만 |
|---|
| 2026.04.06 | ₩25,500 | ₩25,750 | ₩25,000 | ₩25,150 | -1.37% | 1.4만 |
|---|
| 2026.04.03 | ₩25,900 | ₩26,400 | ₩25,650 | ₩25,750 | -0.58% | 7천 |
|---|
| 2026.04.02 | ₩26,700 | ₩27,100 | ₩25,350 | ₩25,850 | -3.18% | 2만 |
|---|
| 2026.04.01 | ₩26,700 | ₩27,000 | ₩26,300 | ₩26,800 | +0.37% | 1.3만 |
|---|
| 2026.03.31 | ₩26,300 | ₩27,150 | ₩25,850 | ₩26,300 | 0.00% | 2만 |
|---|
| 2026.03.30 | ₩26,450 | ₩26,600 | ₩25,900 | ₩26,050 | -1.51% | 9.9천 |
|---|
| 2026.03.27 | ₩25,350 | ₩27,300 | ₩25,350 | ₩26,900 | +6.11% | 1.8만 |
|---|
| 2026.03.26 | ₩26,700 | ₩26,900 | ₩25,650 | ₩25,650 | -3.93% | 1.5만 |
|---|
| 2026.03.25 | ₩26,700 | ₩27,650 | ₩26,650 | ₩26,750 | +0.19% | 8.3천 |
|---|
| 2026.03.24 | ₩27,300 | ₩27,300 | ₩26,450 | ₩26,500 | -2.93% | 1.1만 |
|---|
| 2026.03.23 | ₩27,600 | ₩27,700 | ₩26,500 | ₩26,550 | -3.80% | 1.3만 |
|---|
| 2026.03.20 | ₩26,850 | ₩28,400 | ₩26,750 | ₩27,850 | +3.72% | 1.7만 |
|---|
| 2026.03.19 | ₩27,100 | ₩27,250 | ₩26,800 | ₩26,800 | -1.11% | 9.8천 |
|---|
| 2026.03.18 | ₩27,350 | ₩27,800 | ₩26,800 | ₩27,350 | 0.00% | 1.7만 |
|---|
| 2026.03.17 | ₩26,500 | ₩27,650 | ₩26,300 | ₩26,900 | +1.51% | 1.3만 |
|---|
| 2026.03.16 | ₩26,250 | ₩26,450 | ₩25,400 | ₩26,300 | +0.19% | 1.9만 |
|---|
| 2026.03.13 | ₩25,400 | ₩26,550 | ₩25,300 | ₩26,300 | +3.54% | 2.8만 |
|---|
| 2026.03.12 | ₩26,000 | ₩26,350 | ₩25,400 | ₩25,800 | -0.77% | 3.7만 |
|---|
| 2026.03.11 | ₩27,000 | ₩27,450 | ₩26,000 | ₩26,000 | -3.70% | 2.8만 |
|---|
| 2026.03.10 | ₩27,600 | ₩27,600 | ₩26,700 | ₩26,750 | -3.08% | 2.1만 |
|---|
| 2026.03.09 | ₩26,500 | ₩27,200 | ₩25,700 | ₩26,350 | -0.57% | 2만 |
|---|
| 2026.03.06 | ₩26,350 | ₩28,250 | ₩26,350 | ₩27,700 | +5.12% | 2만 |
|---|
| 2026.03.05 | ₩26,500 | ₩29,800 | ₩26,000 | ₩27,000 | +1.89% | 4.6만 |
|---|
| 2026.03.04 | ₩27,900 | ₩28,400 | ₩24,650 | ₩24,700 | -11.47% | 6.9만 |
|---|
| 2026.03.03 | ₩30,000 | ₩31,000 | ₩28,750 | ₩28,750 | -4.17% | 4.5만 |
|---|
| 2026.02.27 | ₩30,550 | ₩31,150 | ₩30,300 | ₩30,700 | +0.49% | 2.6만 |
|---|
| 2026.02.26 | ₩31,800 | ₩32,050 | ₩30,900 | ₩30,950 | -2.67% | 3.9만 |
|---|
| 2026.02.25 | ₩31,600 | ₩31,700 | ₩31,000 | ₩31,050 | -1.74% | 2.4만 |
|---|
| 2026.02.24 | ₩31,350 | ₩31,700 | ₩31,250 | ₩31,300 | -0.16% | 1.6만 |
|---|
| 2026.02.23 | ₩32,100 | ₩32,250 | ₩31,200 | ₩31,200 | -2.80% | 3.5만 |
|---|
| 2026.02.20 | ₩33,500 | ₩33,950 | ₩31,450 | ₩31,600 | -5.67% | 9.7만 |
|---|
| 2026.02.19 | ₩33,500 | ₩34,600 | ₩33,400 | ₩34,350 | +2.54% | 3.7만 |
|---|
| 2026.02.13 | ₩34,900 | ₩35,000 | ₩34,000 | ₩34,000 | -2.58% | 2.6만 |
|---|
| 2026.02.12 | ₩35,350 | ₩35,600 | ₩34,000 | ₩35,050 | -0.85% | 1.9만 |
|---|
| 2026.02.11 | ₩36,100 | ₩36,300 | ₩35,300 | ₩35,300 | -2.22% | 2만 |
|---|
| 2026.02.10 | ₩36,900 | ₩36,900 | ₩35,750 | ₩35,900 | -2.71% | 2.6만 |
|---|
| 2026.02.09 | ₩34,300 | ₩36,600 | ₩34,300 | ₩36,300 | +5.83% | 3.7만 |
|---|
| 2026.02.06 | ₩35,350 | ₩35,800 | ₩33,700 | ₩34,100 | -3.54% | 4.7만 |
|---|
| 2026.02.05 | ₩33,800 | ₩35,450 | ₩33,700 | ₩34,250 | +1.33% | 3.7만 |
|---|
| 2026.02.04 | ₩36,500 | ₩37,200 | ₩33,750 | ₩34,100 | -6.58% | 9.8만 |
|---|
| 2026.02.03 | ₩35,800 | ₩36,550 | ₩35,250 | ₩36,550 | +2.09% | 3.2만 |
|---|
| 2026.02.02 | ₩36,700 | ₩37,800 | ₩35,000 | ₩35,450 | -3.41% | 6.8만 |
|---|
| 2026.01.30 | ₩37,950 | ₩39,000 | ₩36,700 | ₩38,050 | +0.26% | 7.3만 |
|---|
| 2026.01.29 | ₩36,450 | ₩37,700 | ₩35,500 | ₩37,550 | +3.02% | 8만 |
|---|
| 2026.01.28 | ₩34,600 | ₩36,000 | ₩34,350 | ₩35,950 | +3.90% | 7.3만 |
|---|
| 2026.01.27 | ₩34,000 | ₩35,200 | ₩33,100 | ₩34,200 | +0.59% | 6.5만 |
|---|
| 2026.01.26 | ₩32,550 | ₩33,400 | ₩32,300 | ₩33,200 | +2.00% | 6.5만 |
|---|
| 2026.01.23 | ₩31,700 | ₩32,400 | ₩31,200 | ₩32,400 | +2.21% | 4.4만 |
|---|
| 2026.01.22 | ₩29,600 | ₩32,150 | ₩29,400 | ₩31,600 | +6.76% | 8만 |
|---|
| 2026.01.21 | ₩30,250 | ₩30,650 | ₩29,850 | ₩30,000 | -0.83% | 3.9만 |
|---|
| 2026.01.20 | ₩30,000 | ₩30,850 | ₩29,800 | ₩30,550 | +1.83% | 3만 |
|---|
| 2026.01.19 | ₩30,500 | ₩30,750 | ₩29,800 | ₩29,900 | -1.97% | 3.7만 |
|---|
| 2026.01.16 | ₩31,100 | ₩31,150 | ₩30,300 | ₩30,400 | -2.25% | 3.6만 |
|---|
| 2026.01.15 | ₩31,050 | ₩31,500 | ₩30,700 | ₩31,150 | +0.32% | 2.9만 |
|---|
| 2026.01.14 | ₩31,450 | ₩31,800 | ₩30,850 | ₩31,250 | -0.64% | 2.7만 |
|---|
| 2026.01.13 | ₩31,200 | ₩31,550 | ₩30,950 | ₩31,000 | -0.64% | 2.2만 |
|---|
| 2026.01.12 | ₩31,500 | ₩32,350 | ₩31,250 | ₩31,250 | -0.79% | 2.7만 |
|---|
| 2026.01.09 | ₩33,150 | ₩33,200 | ₩32,000 | ₩32,000 | -3.47% | 2.7만 |
|---|
| 2026.01.08 | ₩33,400 | ₩33,750 | ₩31,850 | ₩33,050 | -1.05% | 5.2만 |
|---|
| 2026.01.07 | ₩32,400 | ₩34,000 | ₩31,800 | ₩33,550 | +3.55% | 8만 |
|---|
| 2026.01.06 | ₩32,050 | ₩33,950 | ₩30,750 | ₩32,550 | +1.56% | 8.9만 |
|---|
| 2026.01.05 | ₩33,450 | ₩33,450 | ₩31,550 | ₩31,850 | -4.78% | 5.2만 |
|---|
| 2026.01.02 | ₩29,700 | ₩33,050 | ₩29,700 | ₩32,900 | +10.77% | 6.6만 |
|---|
| 2025.12.30 | ₩30,600 | ₩30,950 | ₩29,550 | ₩29,650 | -3.10% | 3.9만 |
|---|
| 2025.12.29 | ₩31,250 | ₩31,300 | ₩30,600 | ₩30,600 | -2.08% | 2.7만 |
|---|
| 2025.12.26 | ₩31,750 | ₩32,300 | ₩31,350 | ₩31,350 | -1.26% | 1.9만 |
|---|
| 2025.12.24 | ₩32,750 | ₩32,800 | ₩31,750 | ₩31,750 | -3.05% | 2.1만 |
|---|
| 2025.12.23 | ₩31,850 | ₩32,800 | ₩31,800 | ₩32,550 | +2.20% | 3만 |
|---|
| 2025.12.22 | ₩31,100 | ₩32,150 | ₩31,100 | ₩31,800 | +2.25% | 2.4만 |
|---|
| 2025.12.19 | ₩31,450 | ₩31,750 | ₩30,950 | ₩30,950 | -1.59% | 2만 |
|---|
| 2025.12.18 | ₩32,000 | ₩32,000 | ₩30,950 | ₩31,250 | -2.34% | 1.3만 |
|---|
| 2025.12.17 | ₩31,800 | ₩33,100 | ₩31,700 | ₩31,850 | +0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩31,300 | ₩32,700 | ₩31,250 | ₩31,700 | +1.28% | 3.1만 |
|---|
| 2025.12.15 | ₩31,050 | ₩31,750 | ₩30,450 | ₩31,600 | +1.77% | 3만 |
|---|
| 2025.12.12 | ₩30,600 | ₩31,250 | ₩30,550 | ₩31,250 | +2.12% | 2.9만 |
|---|
| 2025.12.11 | ₩30,000 | ₩30,700 | ₩30,000 | ₩30,700 | +2.33% | 2.7만 |
|---|
| 2025.12.10 | ₩30,600 | ₩30,700 | ₩30,100 | ₩30,250 | -1.14% | 2.9만 |
|---|
| 2025.12.09 | ₩31,000 | ₩31,150 | ₩30,650 | ₩30,700 | -0.97% | 2.6만 |
|---|
| 2025.12.08 | ₩31,400 | ₩31,600 | ₩30,850 | ₩31,050 | -1.11% | 3.9만 |
|---|
| 2025.12.05 | ₩31,750 | ₩32,100 | ₩31,300 | ₩31,550 | -0.63% | 2.3만 |
|---|
| 2025.12.04 | ₩32,550 | ₩32,600 | ₩31,550 | ₩31,750 | -2.46% | 4만 |
|---|
| 2025.12.03 | ₩33,400 | ₩33,400 | ₩32,550 | ₩32,550 | -2.54% | 2.2만 |
|---|
| 2025.12.02 | ₩32,450 | ₩33,250 | ₩32,450 | ₩33,150 | +2.16% | 1.5만 |
|---|
| 2025.12.01 | ₩33,400 | ₩33,675 | ₩32,300 | ₩32,350 | -3.14% | 2.6만 |
|---|
| 2025.11.28 | ₩32,200 | ₩33,050 | ₩32,150 | ₩33,050 | +2.64% | 2.2만 |
|---|
| 2025.11.27 | ₩31,700 | ₩32,350 | ₩31,450 | ₩32,000 | +0.95% | 1.7만 |
|---|
| 2025.11.26 | ₩31,200 | ₩32,000 | ₩30,800 | ₩31,950 | +2.40% | 2.7만 |
|---|
| 2025.11.25 | ₩31,650 | ₩32,150 | ₩30,800 | ₩30,800 | -2.69% | 2.6만 |
|---|
| 2025.11.24 | ₩32,600 | ₩32,600 | ₩31,600 | ₩31,850 | -2.30% | 1.7만 |
|---|
| 2025.11.21 | ₩32,400 | ₩32,700 | ₩31,850 | ₩32,000 | -1.23% | 2.9만 |
|---|
| 2025.11.20 | ₩32,100 | ₩33,350 | ₩32,050 | ₩32,800 | +2.18% | 2.1만 |
|---|
| 2025.11.19 | ₩31,900 | ₩32,400 | ₩31,600 | ₩32,000 | +0.31% | 2.7만 |
|---|
| 2025.11.18 | ₩32,850 | ₩33,500 | ₩31,700 | ₩32,050 | -2.44% | 5.1만 |
|---|
| 2025.11.17 | ₩33,500 | ₩33,900 | ₩33,000 | ₩33,250 | -0.75% | 2.4만 |
|---|
| 2025.11.14 | ₩33,400 | ₩34,300 | ₩33,250 | ₩33,300 | -0.30% | 3.1만 |
|---|
| 2025.11.13 | ₩34,650 | ₩34,700 | ₩34,050 | ₩34,050 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩33,650 | ₩34,950 | ₩33,550 | ₩34,550 | +2.67% | 2.6만 |
|---|
| 2025.11.11 | ₩34,100 | ₩34,300 | ₩33,000 | ₩33,550 | -1.61% | 6.1만 |
|---|
| 2025.11.10 | ₩34,050 | ₩34,850 | ₩33,500 | ₩34,550 | +1.47% | 3.8만 |
|---|
| 2025.11.07 | ₩33,050 | ₩35,850 | ₩33,050 | ₩34,000 | +2.87% | 4.2만 |
|---|
| 2025.11.06 | ₩36,200 | ₩36,450 | ₩33,900 | ₩34,250 | -5.39% | 5.8만 |
|---|
| 2025.11.05 | ₩36,000 | ₩37,000 | ₩34,500 | ₩36,200 | +0.56% | 7.1만 |
|---|
| 2025.11.04 | ₩37,150 | ₩37,300 | ₩36,600 | ₩36,600 | -1.48% | 5.3만 |
|---|
| 2025.11.03 | ₩38,100 | ₩39,450 | ₩37,100 | ₩37,400 | -1.84% | 4.5만 |
|---|
| 2025.10.31 | ₩38,750 | ₩38,750 | ₩37,300 | ₩37,600 | -2.97% | 5.2만 |
|---|
| 2025.10.30 | ₩39,700 | ₩40,100 | ₩38,450 | ₩38,450 | -3.15% | 6.6만 |
|---|
| 2025.10.29 | ₩40,300 | ₩40,400 | ₩39,250 | ₩39,400 | -2.23% | 5.6만 |
|---|
| 2025.10.28 | ₩39,300 | ₩40,750 | ₩39,300 | ₩40,050 | +1.91% | 6.5만 |
|---|
| 2025.10.27 | ₩39,050 | ₩39,550 | ₩38,850 | ₩39,300 | +0.64% | 4.6만 |
|---|
| 2025.10.24 | ₩39,950 | ₩39,950 | ₩39,000 | ₩39,000 | -2.38% | 2.8만 |
|---|
| 2025.10.23 | ₩40,250 | ₩40,800 | ₩39,150 | ₩39,650 | -1.49% | 5만 |
|---|
| 2025.10.22 | ₩39,150 | ₩39,850 | ₩38,750 | ₩39,850 | +1.79% | 3.8만 |
|---|
| 2025.10.21 | ₩39,150 | ₩39,300 | ₩38,500 | ₩38,700 | -1.15% | 4만 |
|---|
| 2025.10.20 | ₩39,100 | ₩39,900 | ₩38,400 | ₩38,500 | -1.53% | 4.2만 |
|---|
| 2025.10.17 | ₩39,850 | ₩40,500 | ₩38,850 | ₩38,850 | -2.51% | 3.4만 |
|---|
| 2025.10.16 | ₩39,400 | ₩41,350 | ₩39,400 | ₩40,100 | +1.78% | 5.2만 |
|---|
| 2025.10.15 | ₩38,550 | ₩39,800 | ₩38,300 | ₩39,400 | +2.20% | 3.2만 |
|---|
| 2025.10.14 | ₩40,200 | ₩40,300 | ₩38,400 | ₩38,500 | -4.23% | 7.2만 |
|---|
| 2025.10.13 | ₩40,600 | ₩40,800 | ₩40,100 | ₩40,150 | -1.11% | 2.6만 |
|---|
| 2025.10.10 | ₩41,850 | ₩41,850 | ₩40,200 | ₩40,950 | -2.15% | 4.8만 |
|---|