시장 데이터를 불러오는 중
전체 종목
청담글로벌 과거 주가
362320.KQ · KOSDAQ
주요 제품·사업: 글로벌 화장품 유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
362320.KQ · KOSDAQ
주요 제품·사업: 글로벌 화장품 유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,590 | ₩4,670 | ₩4,485 | ₩4,515 | -1.63% | 3.9만 |
| 2026.10.08 | ₩4,245 | ₩4,620 | ₩4,210 | ₩4,620 | +8.83% | 11.4만 |
| 2026.10.07 | ₩4,160 | ₩4,295 | ₩4,160 | ₩4,275 | +2.76% | 4.4만 |
| 2026.10.06 | ₩4,185 | ₩4,350 | ₩4,165 | ₩4,195 | +0.24% | 2만 |
| 2026.10.02 | ₩4,195 | ₩4,215 | ₩4,130 | ₩4,200 | +0.12% | 2.8만 |
| 2026.10.01 | ₩4,150 | ₩4,235 | ₩4,105 | ₩4,160 | +0.24% | 3.7만 |
| 2026.09.30 | ₩4,350 | ₩4,350 | ₩4,150 | ₩4,190 | -3.68% | 5.4만 |
| 2026.09.29 | ₩4,345 | ₩4,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,235 |
| ₩4,300 |
| -1.04% |
| 6.8만 |
| 2026.09.28 | ₩4,245 | ₩4,345 | ₩4,220 | ₩4,295 | +1.18% | 1.9만 |
|---|
| 2026.09.23 | ₩4,395 | ₩4,395 | ₩4,205 | ₩4,245 | -3.41% | 4만 |
|---|
| 2026.09.22 | ₩4,370 | ₩4,480 | ₩4,295 | ₩4,295 | -1.72% | 3.5만 |
|---|
| 2026.09.21 | ₩4,410 | ₩4,540 | ₩4,360 | ₩4,365 | -1.02% | 3만 |
|---|
| 2026.09.18 | ₩4,395 | ₩4,475 | ₩4,355 | ₩4,460 | +1.48% | 6.5만 |
|---|
| 2026.09.17 | ₩4,495 | ₩4,510 | ₩4,360 | ₩4,370 | -2.78% | 4.7만 |
|---|
| 2026.09.16 | ₩4,385 | ₩4,550 | ₩4,380 | ₩4,480 | +2.17% | 3.8만 |
|---|
| 2026.09.15 | ₩4,505 | ₩4,640 | ₩4,385 | ₩4,470 | -0.78% | 4.3만 |
|---|
| 2026.09.14 | ₩4,550 | ₩4,900 | ₩4,505 | ₩4,505 | -0.99% | 9만 |
|---|
| 2026.09.11 | ₩4,265 | ₩5,240 | ₩4,265 | ₩4,580 | +7.39% | 104.1만 |
|---|
| 2026.09.10 | ₩4,310 | ₩4,400 | ₩4,125 | ₩4,335 | +0.58% | 2.8만 |
|---|
| 2026.09.09 | ₩4,495 | ₩4,500 | ₩4,310 | ₩4,310 | -4.12% | 3.3만 |
|---|
| 2026.09.08 | ₩4,450 | ₩4,550 | ₩4,365 | ₩4,410 | -0.90% | 2.5만 |
|---|
| 2026.09.07 | ₩4,440 | ₩4,465 | ₩4,360 | ₩4,450 | +0.23% | 2.2만 |
|---|
| 2026.09.04 | ₩4,465 | ₩4,575 | ₩4,405 | ₩4,440 | -0.56% | 3만 |
|---|
| 2026.09.03 | ₩4,590 | ₩4,680 | ₩4,450 | ₩4,450 | -3.05% | 4.3만 |
|---|
| 2026.09.02 | ₩4,680 | ₩4,770 | ₩4,585 | ₩4,590 | -1.92% | 3.3만 |
|---|
| 2026.09.01 | ₩4,820 | ₩4,870 | ₩4,735 | ₩4,795 | -0.52% | 2.7만 |
|---|
| 2026.08.31 | ₩4,920 | ₩4,920 | ₩4,780 | ₩4,880 | -0.81% | 2.9만 |
|---|
| 2026.08.28 | ₩4,740 | ₩4,955 | ₩4,740 | ₩4,920 | +3.80% | 5.8만 |
|---|
| 2026.08.27 | ₩4,765 | ₩4,840 | ₩4,690 | ₩4,755 | -0.21% | 2.8만 |
|---|
| 2026.08.26 | ₩4,750 | ₩4,935 | ₩4,730 | ₩4,770 | +0.42% | 4.4만 |
|---|
| 2026.08.25 | ₩4,880 | ₩4,880 | ₩4,580 | ₩4,790 | -1.84% | 6.3만 |
|---|
| 2026.08.24 | ₩4,680 | ₩4,790 | ₩4,570 | ₩4,735 | +1.18% | 3.1만 |
|---|
| 2026.08.21 | ₩4,700 | ₩4,810 | ₩4,570 | ₩4,725 | +0.53% | 7.3만 |
|---|
| 2026.08.20 | ₩4,940 | ₩4,940 | ₩4,710 | ₩4,715 | -4.55% | 8.8만 |
|---|
| 2026.08.19 | ₩5,020 | ₩5,080 | ₩4,845 | ₩4,850 | -3.39% | 8만 |
|---|
| 2026.08.18 | ₩5,150 | ₩5,280 | ₩5,010 | ₩5,030 | -2.33% | 11만 |
|---|
| 2026.08.14 | ₩5,200 | ₩5,255 | ₩5,020 | ₩5,190 | -0.19% | 15.5만 |
|---|
| 2026.08.13 | ₩5,550 | ₩5,600 | ₩5,170 | ₩5,190 | -6.49% | 34.4만 |
|---|
| 2026.08.12 | ₩5,210 | ₩6,330 | ₩5,170 | ₩5,550 | +6.53% | 314.1만 |
|---|
| 2026.08.11 | ₩5,030 | ₩5,330 | ₩5,010 | ₩5,170 | +2.78% | 11.3만 |
|---|
| 2026.08.10 | ₩5,020 | ₩5,090 | ₩4,875 | ₩5,030 | +0.20% | 1.8만 |
|---|
| 2026.08.07 | ₩5,030 | ₩5,100 | ₩4,905 | ₩4,950 | -1.59% | 2.6만 |
|---|
| 2026.08.06 | ₩4,980 | ₩5,100 | ₩4,955 | ₩5,020 | +0.80% | 2.8만 |
|---|
| 2026.08.05 | ₩5,040 | ₩5,130 | ₩4,980 | ₩5,020 | -0.40% | 5.5만 |
|---|
| 2026.08.04 | ₩5,040 | ₩5,210 | ₩5,030 | ₩5,040 | 0.00% | 5.2만 |
|---|
| 2026.08.03 | ₩5,200 | ₩5,340 | ₩5,090 | ₩5,090 | -2.12% | 5.5만 |
|---|
| 2026.07.31 | ₩4,940 | ₩5,420 | ₩4,850 | ₩5,380 | +8.91% | 20.7만 |
|---|
| 2026.07.30 | ₩4,580 | ₩5,200 | ₩4,550 | ₩5,040 | +10.04% | 23.7만 |
|---|
| 2026.07.29 | ₩4,525 | ₩4,985 | ₩4,040 | ₩4,900 | +8.29% | 14.3만 |
|---|
| 2026.07.28 | ₩4,605 | ₩4,815 | ₩4,400 | ₩4,655 | +1.09% | 7.2만 |
|---|
| 2026.07.27 | ₩4,815 | ₩4,815 | ₩4,560 | ₩4,760 | -1.14% | 4.7만 |
|---|
| 2026.07.24 | ₩4,965 | ₩4,965 | ₩4,640 | ₩4,745 | -4.43% | 10만 |
|---|
| 2026.07.23 | ₩4,745 | ₩5,160 | ₩4,550 | ₩4,970 | +4.74% | 20.6만 |
|---|
| 2026.07.22 | ₩4,630 | ₩5,000 | ₩4,630 | ₩4,750 | +2.59% | 36.5만 |
|---|
| 2026.07.21 | ₩4,110 | ₩5,260 | ₩4,110 | ₩4,755 | +15.69% | 132.5만 |
|---|
| 2026.07.20 | ₩4,290 | ₩4,485 | ₩4,185 | ₩4,200 | -2.10% | 6.6만 |
|---|
| 2026.07.16 | ₩4,360 | ₩4,480 | ₩4,180 | ₩4,455 | +2.18% | 5.5만 |
|---|
| 2026.07.15 | ₩4,425 | ₩4,545 | ₩4,270 | ₩4,410 | -0.34% | 3.1만 |
|---|
| 2026.07.14 | ₩4,505 | ₩4,590 | ₩4,305 | ₩4,425 | -1.78% | 9.2만 |
|---|
| 2026.07.13 | ₩4,650 | ₩4,730 | ₩4,515 | ₩4,615 | -0.75% | 8만 |
|---|
| 2026.07.10 | ₩4,700 | ₩4,850 | ₩4,555 | ₩4,695 | -0.11% | 9.3만 |
|---|
| 2026.07.09 | ₩4,660 | ₩4,790 | ₩4,350 | ₩4,700 | +0.86% | 26.3만 |
|---|
| 2026.07.08 | ₩4,505 | ₩5,010 | ₩4,440 | ₩4,730 | +4.99% | 58.9만 |
|---|
| 2026.07.07 | ₩4,525 | ₩4,700 | ₩4,415 | ₩4,505 | -0.44% | 7.4만 |
|---|
| 2026.07.06 | ₩4,480 | ₩4,660 | ₩4,335 | ₩4,600 | +2.68% | 8.8만 |
|---|
| 2026.07.03 | ₩4,335 | ₩4,535 | ₩4,210 | ₩4,535 | +4.61% | 7.4만 |
|---|
| 2026.07.02 | ₩4,180 | ₩4,505 | ₩4,180 | ₩4,500 | +7.66% | 7.5만 |
|---|
| 2026.07.01 | ₩4,405 | ₩4,475 | ₩4,265 | ₩4,425 | +0.45% | 6.7만 |
|---|
| 2026.06.30 | ₩4,150 | ₩4,475 | ₩4,150 | ₩4,470 | +7.71% | 7.9만 |
|---|
| 2026.06.29 | ₩3,655 | ₩4,320 | ₩3,655 | ₩4,260 | +16.55% | 8.7만 |
|---|
| 2026.06.26 | ₩3,730 | ₩4,055 | ₩3,305 | ₩3,995 | +7.10% | 19.8만 |
|---|
| 2026.06.25 | ₩4,055 | ₩4,245 | ₩3,770 | ₩3,770 | -7.03% | 7.7만 |
|---|
| 2026.06.24 | ₩4,085 | ₩4,210 | ₩3,925 | ₩4,120 | +0.86% | 11.5만 |
|---|
| 2026.06.23 | ₩4,260 | ₩4,440 | ₩4,000 | ₩4,130 | -3.05% | 12.4만 |
|---|
| 2026.06.22 | ₩4,330 | ₩4,430 | ₩4,215 | ₩4,390 | +1.39% | 11.1만 |
|---|
| 2026.06.19 | ₩4,505 | ₩4,600 | ₩4,090 | ₩4,390 | -2.55% | 14.2만 |
|---|
| 2026.06.18 | ₩4,605 | ₩4,620 | ₩4,520 | ₩4,545 | -1.30% | 9.8만 |
|---|
| 2026.06.17 | ₩4,440 | ₩4,710 | ₩4,400 | ₩4,650 | +4.73% | 11.6만 |
|---|
| 2026.06.16 | ₩4,330 | ₩4,460 | ₩4,300 | ₩4,435 | +2.42% | 13.2만 |
|---|
| 2026.06.15 | ₩4,455 | ₩4,560 | ₩4,275 | ₩4,350 | -2.36% | 12.6만 |
|---|
| 2026.06.12 | ₩4,090 | ₩4,600 | ₩4,080 | ₩4,450 | +8.80% | 22.2만 |
|---|
| 2026.06.11 | ₩3,965 | ₩4,110 | ₩3,860 | ₩4,070 | +2.65% | 24만 |
|---|
| 2026.06.10 | ₩3,630 | ₩4,000 | ₩3,630 | ₩4,000 | +10.19% | 654 |
|---|
| 2026.06.09 | ₩3,465 | ₩3,730 | ₩3,465 | ₩3,720 | +7.36% | 17.2만 |
|---|
| 2026.06.08 | ₩3,570 | ₩3,725 | ₩3,290 | ₩3,465 | -2.94% | 8.6만 |
|---|
| 2026.06.05 | ₩3,935 | ₩4,080 | ₩3,795 | ₩3,795 | -3.56% | 12.8만 |
|---|
| 2026.06.04 | ₩3,845 | ₩4,045 | ₩3,840 | ₩3,980 | +3.51% | 7만 |
|---|
| 2026.06.02 | ₩3,840 | ₩3,970 | ₩3,785 | ₩3,915 | +1.95% | 7.6만 |
|---|
| 2026.06.01 | ₩4,000 | ₩4,080 | ₩3,800 | ₩3,965 | -0.88% | 9.4만 |
|---|
| 2026.05.29 | ₩4,260 | ₩4,260 | ₩4,000 | ₩4,085 | -4.11% | 8.5만 |
|---|
| 2026.05.28 | ₩4,310 | ₩4,510 | ₩4,000 | ₩4,300 | -0.23% | 9.4만 |
|---|
| 2026.05.27 | ₩4,650 | ₩4,745 | ₩4,310 | ₩4,320 | -7.10% | 6.3만 |
|---|
| 2026.05.26 | ₩4,595 | ₩4,720 | ₩4,570 | ₩4,650 | +1.20% | 7.8만 |
|---|
| 2026.05.22 | ₩4,410 | ₩4,630 | ₩4,405 | ₩4,585 | +3.97% | 5.8만 |
|---|
| 2026.05.21 | ₩4,370 | ₩4,725 | ₩4,365 | ₩4,425 | +1.26% | 7.6만 |
|---|
| 2026.05.20 | ₩4,605 | ₩4,615 | ₩4,365 | ₩4,365 | -5.21% | 7.1만 |
|---|
| 2026.05.19 | ₩4,520 | ₩4,750 | ₩4,490 | ₩4,605 | +1.88% | 6.9만 |
|---|
| 2026.05.18 | ₩4,540 | ₩4,645 | ₩4,300 | ₩4,595 | +1.21% | 23.7만 |
|---|
| 2026.05.15 | ₩4,700 | ₩4,745 | ₩4,550 | ₩4,595 | -2.23% | 9.5만 |
|---|
| 2026.05.14 | ₩4,730 | ₩4,770 | ₩4,635 | ₩4,745 | +0.32% | 5.4만 |
|---|
| 2026.05.13 | ₩4,750 | ₩4,900 | ₩4,665 | ₩4,710 | -0.84% | 6.9만 |
|---|
| 2026.05.12 | ₩4,860 | ₩4,865 | ₩4,710 | ₩4,735 | -2.57% | 8.1만 |
|---|
| 2026.05.11 | ₩4,975 | ₩5,030 | ₩4,805 | ₩4,865 | -2.21% | 8만 |
|---|
| 2026.05.08 | ₩4,920 | ₩5,020 | ₩4,835 | ₩4,910 | -0.20% | 4.8만 |
|---|
| 2026.05.07 | ₩4,890 | ₩4,940 | ₩4,850 | ₩4,875 | -0.31% | 6.3만 |
|---|
| 2026.05.06 | ₩5,030 | ₩5,060 | ₩4,880 | ₩4,880 | -2.98% | 11.5만 |
|---|
| 2026.05.04 | ₩5,210 | ₩5,280 | ₩5,020 | ₩5,060 | -2.88% | 9만 |
|---|
| 2026.04.30 | ₩5,310 | ₩5,390 | ₩5,180 | ₩5,180 | -2.45% | 7.6만 |
|---|
| 2026.04.29 | ₩5,500 | ₩5,520 | ₩5,300 | ₩5,310 | -3.45% | 7.1만 |
|---|
| 2026.04.28 | ₩5,420 | ₩5,470 | ₩5,300 | ₩5,310 | -2.03% | 10.8만 |
|---|
| 2026.04.27 | ₩5,510 | ₩5,550 | ₩5,400 | ₩5,410 | -1.81% | 10.2만 |
|---|
| 2026.04.24 | ₩5,470 | ₩5,850 | ₩5,460 | ₩5,550 | +1.46% | 64.8만 |
|---|
| 2026.04.23 | ₩5,350 | ₩5,400 | ₩5,280 | ₩5,380 | +0.56% | 3.4만 |
|---|
| 2026.04.22 | ₩5,330 | ₩5,390 | ₩5,300 | ₩5,350 | +0.38% | 3.2만 |
|---|
| 2026.04.21 | ₩5,330 | ₩5,380 | ₩5,280 | ₩5,330 | 0.00% | 3.4만 |
|---|
| 2026.04.20 | ₩5,390 | ₩5,390 | ₩5,200 | ₩5,330 | -1.11% | 4.5만 |
|---|
| 2026.04.17 | ₩5,310 | ₩5,400 | ₩5,240 | ₩5,330 | +0.38% | 4만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,390 | ₩5,200 | ₩5,350 | +2.29% | 8.3만 |
|---|
| 2026.04.15 | ₩5,120 | ₩5,250 | ₩5,110 | ₩5,230 | +2.15% | 6.2만 |
|---|
| 2026.04.14 | ₩5,040 | ₩5,130 | ₩5,040 | ₩5,100 | +1.19% | 3.3만 |
|---|
| 2026.04.13 | ₩4,900 | ₩5,080 | ₩4,900 | ₩5,010 | +2.24% | 2.3만 |
|---|
| 2026.04.10 | ₩4,925 | ₩5,020 | ₩4,840 | ₩4,985 | +1.22% | 3.2만 |
|---|
| 2026.04.09 | ₩4,930 | ₩5,070 | ₩4,880 | ₩4,900 | -0.61% | 6.6만 |
|---|
| 2026.04.08 | ₩4,755 | ₩4,935 | ₩4,755 | ₩4,935 | +3.79% | 4.1만 |
|---|
| 2026.04.07 | ₩4,650 | ₩4,825 | ₩4,650 | ₩4,725 | +1.61% | 5.5만 |
|---|
| 2026.04.06 | ₩4,800 | ₩4,860 | ₩4,630 | ₩4,650 | -3.13% | 5.9만 |
|---|
| 2026.04.03 | ₩4,765 | ₩4,825 | ₩4,630 | ₩4,825 | +1.26% | 4.1만 |
|---|
| 2026.04.02 | ₩4,950 | ₩4,985 | ₩4,610 | ₩4,620 | -6.67% | 8.8만 |
|---|
| 2026.04.01 | ₩4,870 | ₩4,955 | ₩4,845 | ₩4,950 | +1.64% | 4.4만 |
|---|
| 2026.03.31 | ₩4,780 | ₩4,920 | ₩4,750 | ₩4,785 | +0.10% | 4.1만 |
|---|
| 2026.03.30 | ₩4,905 | ₩4,950 | ₩4,835 | ₩4,835 | -1.43% | 3.6만 |
|---|
| 2026.03.27 | ₩4,910 | ₩5,040 | ₩4,800 | ₩4,970 | +1.22% | 4.6만 |
|---|
| 2026.03.26 | ₩5,090 | ₩5,090 | ₩4,935 | ₩4,940 | -2.95% | 2.4만 |
|---|
| 2026.03.25 | ₩4,970 | ₩5,090 | ₩4,970 | ₩5,090 | +2.41% | 2.8만 |
|---|
| 2026.03.24 | ₩4,905 | ₩5,040 | ₩4,905 | ₩4,965 | +1.22% | 3.5만 |
|---|
| 2026.03.23 | ₩5,060 | ₩5,060 | ₩4,805 | ₩4,810 | -4.94% | 7.9만 |
|---|
| 2026.03.20 | ₩5,020 | ₩5,200 | ₩5,020 | ₩5,150 | +2.59% | 5.2만 |
|---|
| 2026.03.19 | ₩5,110 | ₩5,140 | ₩4,985 | ₩5,020 | -1.76% | 5.4만 |
|---|
| 2026.03.18 | ₩5,150 | ₩5,230 | ₩5,100 | ₩5,110 | -0.78% | 5.6만 |
|---|
| 2026.03.17 | ₩5,090 | ₩5,210 | ₩5,050 | ₩5,110 | +0.39% | 3.7만 |
|---|
| 2026.03.16 | ₩5,140 | ₩5,200 | ₩5,010 | ₩5,080 | -1.17% | 4.5만 |
|---|
| 2026.03.13 | ₩5,110 | ₩5,160 | ₩5,030 | ₩5,140 | +0.59% | 3.4만 |
|---|
| 2026.03.12 | ₩5,120 | ₩5,190 | ₩5,050 | ₩5,160 | +0.78% | 3만 |
|---|
| 2026.03.11 | ₩5,200 | ₩5,250 | ₩5,070 | ₩5,120 | -1.54% | 10.3만 |
|---|
| 2026.03.10 | ₩5,040 | ₩5,170 | ₩4,995 | ₩5,160 | +2.38% | 7.2만 |
|---|
| 2026.03.09 | ₩4,885 | ₩4,990 | ₩4,725 | ₩4,910 | +0.51% | 14.3만 |
|---|
| 2026.03.06 | ₩5,040 | ₩5,190 | ₩4,940 | ₩5,100 | +1.19% | 6.4만 |
|---|
| 2026.03.05 | ₩4,665 | ₩5,100 | ₩4,665 | ₩5,100 | +9.32% | 17.9만 |
|---|
| 2026.03.04 | ₩5,140 | ₩5,250 | ₩4,590 | ₩4,590 | -10.70% | 23만 |
|---|
| 2026.03.03 | ₩5,420 | ₩5,480 | ₩5,200 | ₩5,200 | -4.06% | 12.7만 |
|---|
| 2026.02.27 | ₩5,560 | ₩5,680 | ₩5,450 | ₩5,490 | -1.26% | 16만 |
|---|
| 2026.02.26 | ₩5,650 | ₩5,720 | ₩5,550 | ₩5,560 | -1.59% | 12만 |
|---|
| 2026.02.25 | ₩5,750 | ₩5,770 | ₩5,610 | ₩5,610 | -2.43% | 8.3만 |
|---|
| 2026.02.24 | ₩5,700 | ₩5,780 | ₩5,640 | ₩5,670 | -0.53% | 9.5만 |
|---|
| 2026.02.23 | ₩5,700 | ₩5,830 | ₩5,660 | ₩5,750 | +0.88% | 13.7만 |
|---|
| 2026.02.20 | ₩5,780 | ₩5,790 | ₩5,640 | ₩5,640 | -2.42% | 10.5만 |
|---|
| 2026.02.19 | ₩5,800 | ₩5,890 | ₩5,690 | ₩5,780 | -0.34% | 11.3만 |
|---|
| 2026.02.13 | ₩5,830 | ₩5,940 | ₩5,700 | ₩5,820 | -0.17% | 8.6만 |
|---|
| 2026.02.12 | ₩5,930 | ₩5,940 | ₩5,810 | ₩5,840 | -1.52% | 10.1만 |
|---|
| 2026.02.11 | ₩5,890 | ₩6,040 | ₩5,800 | ₩5,920 | +0.51% | 23.7만 |
|---|
| 2026.02.10 | ₩5,860 | ₩6,080 | ₩5,810 | ₩5,950 | +1.54% | 26.4만 |
|---|
| 2026.02.09 | ₩5,650 | ₩5,890 | ₩5,650 | ₩5,870 | +3.89% | 13.3만 |
|---|
| 2026.02.06 | ₩5,660 | ₩5,660 | ₩5,400 | ₩5,600 | -1.06% | 12.5만 |
|---|
| 2026.02.05 | ₩5,850 | ₩5,880 | ₩5,700 | ₩5,710 | -2.39% | 11.9만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,900 | ₩5,710 | ₩5,850 | +1.21% | 12.3만 |
|---|
| 2026.02.03 | ₩5,600 | ₩5,790 | ₩5,600 | ₩5,790 | +3.39% | 13.5만 |
|---|
| 2026.02.02 | ₩5,680 | ₩5,750 | ₩5,500 | ₩5,570 | -1.94% | 12.7만 |
|---|
| 2026.01.30 | ₩5,870 | ₩5,880 | ₩5,700 | ₩5,700 | -2.90% | 16.1만 |
|---|
| 2026.01.29 | ₩5,850 | ₩5,890 | ₩5,710 | ₩5,870 | +0.34% | 19.3만 |
|---|
| 2026.01.28 | ₩5,830 | ₩5,900 | ₩5,810 | ₩5,850 | +0.34% | 13.2만 |
|---|
| 2026.01.27 | ₩5,830 | ₩5,930 | ₩5,790 | ₩5,800 | -0.51% | 11.6만 |
|---|
| 2026.01.26 | ₩5,790 | ₩5,870 | ₩5,770 | ₩5,850 | +1.04% | 15.2만 |
|---|
| 2026.01.23 | ₩5,840 | ₩5,840 | ₩5,670 | ₩5,780 | -1.03% | 13.4만 |
|---|
| 2026.01.22 | ₩5,590 | ₩5,900 | ₩5,590 | ₩5,770 | +3.22% | 19.2만 |
|---|
| 2026.01.21 | ₩5,650 | ₩5,650 | ₩5,460 | ₩5,570 | -1.42% | 11.7만 |
|---|
| 2026.01.20 | ₩5,600 | ₩5,790 | ₩5,570 | ₩5,720 | +2.14% | 17.2만 |
|---|
| 2026.01.19 | ₩5,510 | ₩5,590 | ₩5,290 | ₩5,590 | +1.45% | 12.6만 |
|---|
| 2026.01.16 | ₩5,650 | ₩5,690 | ₩5,500 | ₩5,540 | -1.95% | 16.1만 |
|---|
| 2026.01.15 | ₩5,820 | ₩5,870 | ₩5,560 | ₩5,650 | -2.92% | 28.5만 |
|---|
| 2026.01.14 | ₩5,750 | ₩6,490 | ₩5,750 | ₩5,820 | +1.22% | 205.6만 |
|---|
| 2026.01.13 | ₩5,840 | ₩5,880 | ₩5,730 | ₩5,750 | -1.54% | 8.2만 |
|---|
| 2026.01.12 | ₩5,870 | ₩5,900 | ₩5,760 | ₩5,830 | -0.68% | 10.1만 |
|---|
| 2026.01.09 | ₩5,770 | ₩5,960 | ₩5,770 | ₩5,870 | +1.73% | 9.4만 |
|---|
| 2026.01.08 | ₩5,900 | ₩6,030 | ₩5,750 | ₩5,810 | -1.53% | 14.1만 |
|---|
| 2026.01.07 | ₩6,000 | ₩6,140 | ₩5,820 | ₩5,940 | -1.00% | 27.3만 |
|---|
| 2026.01.06 | ₩6,140 | ₩6,140 | ₩5,960 | ₩6,020 | -1.95% | 16.7만 |
|---|
| 2026.01.05 | ₩6,320 | ₩6,320 | ₩6,050 | ₩6,150 | -2.69% | 24.6만 |
|---|
| 2026.01.02 | ₩6,430 | ₩6,450 | ₩6,270 | ₩6,300 | -2.02% | 55.6만 |
|---|
| 2025.12.30 | ₩6,050 | ₩6,100 | ₩5,970 | ₩6,060 | +0.17% | 7.2만 |
|---|
| 2025.12.29 | ₩5,850 | ₩6,090 | ₩5,850 | ₩6,050 | +3.42% | 13.1만 |
|---|
| 2025.12.26 | ₩6,020 | ₩6,060 | ₩5,850 | ₩5,910 | -1.83% | 11.3만 |
|---|
| 2025.12.24 | ₩6,150 | ₩6,180 | ₩6,010 | ₩6,010 | -2.28% | 6.7만 |
|---|
| 2025.12.23 | ₩6,290 | ₩6,300 | ₩6,100 | ₩6,150 | -2.23% | 12.1만 |
|---|
| 2025.12.22 | ₩6,100 | ₩6,300 | ₩6,100 | ₩6,290 | +3.11% | 10.6만 |
|---|
| 2025.12.19 | ₩6,000 | ₩6,110 | ₩5,970 | ₩6,100 | +1.67% | 10만 |
|---|
| 2025.12.18 | ₩6,140 | ₩6,510 | ₩5,890 | ₩6,050 | -1.47% | 35.1만 |
|---|
| 2025.12.17 | ₩6,510 | ₩6,570 | ₩5,950 | ₩6,140 | -5.68% | 54.1만 |
|---|
| 2025.12.16 | ₩6,320 | ₩6,600 | ₩6,220 | ₩6,490 | +2.69% | 44.6만 |
|---|
| 2025.12.15 | ₩6,280 | ₩6,360 | ₩6,180 | ₩6,360 | +1.27% | 7.5만 |
|---|
| 2025.12.12 | ₩6,360 | ₩6,440 | ₩6,190 | ₩6,320 | -0.63% | 11.6만 |
|---|
| 2025.12.11 | ₩6,310 | ₩6,380 | ₩6,100 | ₩6,370 | +0.95% | 14.6만 |
|---|
| 2025.12.10 | ₩6,510 | ₩6,560 | ₩6,250 | ₩6,260 | -3.84% | 17.9만 |
|---|
| 2025.12.09 | ₩6,510 | ₩6,580 | ₩6,490 | ₩6,510 | 0.00% | 6.5만 |
|---|
| 2025.12.08 | ₩6,540 | ₩6,620 | ₩6,490 | ₩6,570 | +0.46% | 5.2만 |
|---|
| 2025.12.05 | ₩6,550 | ₩6,570 | ₩6,470 | ₩6,510 | -0.61% | 9.3만 |
|---|
| 2025.12.04 | ₩6,760 | ₩6,770 | ₩6,520 | ₩6,550 | -3.11% | 13.6만 |
|---|
| 2025.12.03 | ₩6,760 | ₩6,870 | ₩6,690 | ₩6,750 | -0.15% | 10.8만 |
|---|
| 2025.12.02 | ₩6,800 | ₩6,800 | ₩6,690 | ₩6,800 | 0.00% | 9.6만 |
|---|
| 2025.12.01 | ₩6,970 | ₩7,050 | ₩6,770 | ₩6,800 | -2.44% | 10.7만 |
|---|
| 2025.11.28 | ₩6,930 | ₩7,090 | ₩6,900 | ₩6,930 | 0.00% | 14만 |
|---|
| 2025.11.27 | ₩6,940 | ₩7,150 | ₩6,810 | ₩6,930 | -0.14% | 23.1만 |
|---|
| 2025.11.26 | ₩6,800 | ₩6,920 | ₩6,720 | ₩6,900 | +1.47% | 15.2만 |
|---|
| 2025.11.25 | ₩6,760 | ₩6,870 | ₩6,620 | ₩6,690 | -1.04% | 19만 |
|---|
| 2025.11.24 | ₩7,070 | ₩7,080 | ₩6,750 | ₩6,750 | -4.53% | 22.8만 |
|---|
| 2025.11.21 | ₩7,740 | ₩7,740 | ₩7,000 | ₩7,020 | -9.30% | 68.6만 |
|---|
| 2025.11.20 | ₩7,300 | ₩8,010 | ₩7,290 | ₩7,520 | +3.01% | 174.6만 |
|---|
| 2025.11.19 | ₩7,220 | ₩7,540 | ₩7,110 | ₩7,270 | +0.69% | 44.8만 |
|---|
| 2025.11.18 | ₩7,390 | ₩7,560 | ₩7,180 | ₩7,220 | -2.30% | 35.4만 |
|---|
| 2025.11.17 | ₩7,210 | ₩7,390 | ₩7,210 | ₩7,320 | +1.53% | 19.8만 |
|---|
| 2025.11.14 | ₩7,220 | ₩7,510 | ₩7,220 | ₩7,310 | +1.25% | 16만 |
|---|
| 2025.11.13 | ₩7,410 | ₩7,500 | ₩7,260 | ₩7,340 | -0.94% | 23.7만 |
|---|
| 2025.11.12 | ₩7,470 | ₩7,500 | ₩7,340 | ₩7,410 | -0.80% | 22.6만 |
|---|
| 2025.11.11 | ₩7,110 | ₩8,900 | ₩7,110 | ₩7,410 | +4.22% | 139.4만 |
|---|
| 2025.11.10 | ₩6,970 | ₩7,220 | ₩6,920 | ₩7,160 | +2.73% | 25.3만 |
|---|
| 2025.11.07 | ₩6,880 | ₩7,200 | ₩6,820 | ₩6,960 | +1.16% | 25.7만 |
|---|
| 2025.11.06 | ₩7,200 | ₩7,240 | ₩6,800 | ₩6,970 | -3.19% | 36.5만 |
|---|
| 2025.11.05 | ₩7,320 | ₩7,420 | ₩6,980 | ₩7,180 | -1.91% | 30.4만 |
|---|
| 2025.11.04 | ₩7,480 | ₩7,550 | ₩7,350 | ₩7,450 | -0.40% | 32.4만 |
|---|
| 2025.11.03 | ₩8,140 | ₩8,260 | ₩7,530 | ₩7,560 | -7.13% | 82.1만 |
|---|
| 2025.10.31 | ₩8,360 | ₩8,390 | ₩7,960 | ₩8,040 | -3.83% | 86.6만 |
|---|
| 2025.10.30 | ₩8,230 | ₩9,050 | ₩8,140 | ₩8,480 | +3.04% | 539.9만 |
|---|
| 2025.10.29 | ₩8,340 | ₩8,350 | ₩7,950 | ₩8,010 | -3.96% | 35.9만 |
|---|
| 2025.10.28 | ₩8,240 | ₩8,550 | ₩8,160 | ₩8,290 | +0.61% | 55.4만 |
|---|
| 2025.10.27 | ₩8,090 | ₩8,300 | ₩8,030 | ₩8,190 | +1.24% | 28.2만 |
|---|
| 2025.10.24 | ₩8,110 | ₩8,190 | ₩8,000 | ₩8,090 | -0.25% | 15.1만 |
|---|
| 2025.10.23 | ₩8,360 | ₩8,360 | ₩8,050 | ₩8,070 | -3.47% | 37.2만 |
|---|
| 2025.10.22 | ₩8,020 | ₩8,260 | ₩7,950 | ₩8,160 | +1.75% | 51.5만 |
|---|
| 2025.10.21 | ₩7,960 | ₩8,050 | ₩7,860 | ₩8,020 | +0.75% | 23.7만 |
|---|
| 2025.10.20 | ₩7,980 | ₩8,010 | ₩7,820 | ₩7,990 | +0.13% | 14.9만 |
|---|
| 2025.10.17 | ₩8,020 | ₩8,080 | ₩7,930 | ₩7,950 | -0.87% | 28.2만 |
|---|
| 2025.10.16 | ₩8,060 | ₩8,400 | ₩8,010 | ₩8,060 | 0.00% | 42.8만 |
|---|
| 2025.10.15 | ₩8,000 | ₩8,060 | ₩7,940 | ₩8,010 | +0.13% | 15.6만 |
|---|
| 2025.10.14 | ₩8,090 | ₩8,100 | ₩7,930 | ₩7,990 | -1.24% | 32만 |
|---|
| 2025.10.13 | ₩7,930 | ₩8,300 | ₩7,910 | ₩8,020 | +1.13% | 33.1만 |
|---|