시장 데이터를 불러오는 중
전체 종목
뷰티스킨 과거 주가
406820.KQ · KOSDAQ
주요 제품·사업: 화장품 제조, 브랜드, 유통 사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
406820.KQ · KOSDAQ
주요 제품·사업: 화장품 제조, 브랜드, 유통 사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,580 | ₩2,835 | ₩2,330 | ₩2,340 | -9.30% | 122.7만 |
| 2026.10.07 | ₩2,425 | ₩2,625 | ₩2,415 | ₩2,545 | +4.95% | 112.7만 |
| 2026.10.06 | ₩2,420 | ₩2,465 | ₩2,285 | ₩2,425 | +0.21% | 23.9만 |
| 2026.10.02 | ₩2,510 | ₩2,545 | ₩2,420 | ₩2,445 | -2.59% | 35.7만 |
| 2026.10.01 | ₩2,520 | ₩2,690 | ₩2,445 | ₩2,495 | -0.99% | 139.1만 |
| 2026.09.30 | ₩2,460 | ₩2,580 | ₩2,435 | ₩2,490 | +1.22% | 57.4만 |
| 2026.09.29 | ₩2,420 | ₩2,760 | ₩2,380 | ₩2,460 | +1.65% | 368.8만 |
| 2026.09.28 | ₩2,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,310 |
| ₩2,400 |
| +0.84% |
| 45만 |
| 2026.09.23 | ₩2,335 | ₩2,740 | ₩2,190 | ₩2,410 | +3.21% | 308.8만 |
|---|
| 2026.09.22 | ₩2,485 | ₩2,500 | ₩2,300 | ₩2,320 | -6.64% | 63.2만 |
|---|
| 2026.09.21 | ₩2,625 | ₩2,760 | ₩2,415 | ₩2,425 | -7.62% | 199.1만 |
|---|
| 2026.09.18 | ₩2,330 | ₩2,870 | ₩2,195 | ₩2,625 | +12.66% | 1157.3만 |
|---|
| 2026.09.17 | ₩2,540 | ₩2,830 | ₩2,235 | ₩2,310 | -9.06% | 502.4만 |
|---|
| 2026.09.16 | ₩1,942 | ₩2,540 | ₩1,900 | ₩2,540 | +30.79% | 472.8만 |
|---|
| 2026.09.15 | ₩2,010 | ₩2,040 | ₩1,935 | ₩1,956 | -2.69% | 11.3만 |
|---|
| 2026.09.14 | ₩2,030 | ₩2,160 | ₩1,990 | ₩1,998 | -1.58% | 35.1만 |
|---|
| 2026.09.11 | ₩1,888 | ₩2,080 | ₩1,888 | ₩1,980 | +4.87% | 81.3만 |
|---|
| 2026.09.10 | ₩1,839 | ₩1,892 | ₩1,815 | ₩1,881 | +2.28% | 10.3만 |
|---|
| 2026.09.09 | ₩1,887 | ₩1,887 | ₩1,820 | ₩1,840 | -2.49% | 18.1만 |
|---|
| 2026.09.08 | ₩1,886 | ₩1,900 | ₩1,871 | ₩1,872 | -0.74% | 8.4만 |
|---|
| 2026.09.07 | ₩1,925 | ₩1,925 | ₩1,870 | ₩1,884 | -2.13% | 9.4만 |
|---|
| 2026.09.04 | ₩1,910 | ₩1,923 | ₩1,882 | ₩1,916 | +0.31% | 8.9만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,978 | ₩1,880 | ₩1,906 | -1.29% | 7.8만 |
|---|
| 2026.09.02 | ₩1,980 | ₩1,989 | ₩1,931 | ₩1,931 | -2.47% | 9.6만 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,080 | ₩1,972 | ₩2,015 | -2.18% | 12.6만 |
|---|
| 2026.08.31 | ₩2,040 | ₩2,115 | ₩2,010 | ₩2,050 | +0.49% | 40.3만 |
|---|
| 2026.08.28 | ₩1,920 | ₩2,130 | ₩1,902 | ₩1,997 | +4.01% | 99.2만 |
|---|
| 2026.08.27 | ₩1,911 | ₩1,970 | ₩1,896 | ₩1,909 | -0.10% | 12.4만 |
|---|
| 2026.08.26 | ₩1,915 | ₩1,949 | ₩1,883 | ₩1,930 | +0.78% | 11.2만 |
|---|
| 2026.08.25 | ₩1,857 | ₩2,040 | ₩1,770 | ₩1,912 | +2.96% | 61.3만 |
|---|
| 2026.08.24 | ₩1,860 | ₩1,882 | ₩1,830 | ₩1,869 | +0.48% | 15.9만 |
|---|
| 2026.08.21 | ₩1,981 | ₩1,992 | ₩1,865 | ₩1,883 | -4.95% | 19.4만 |
|---|
| 2026.08.20 | ₩1,904 | ₩1,971 | ₩1,860 | ₩1,955 | +2.68% | 23.1만 |
|---|
| 2026.08.19 | ₩2,015 | ₩2,215 | ₩1,901 | ₩1,903 | -5.56% | 41.9만 |
|---|
| 2026.08.18 | ₩2,085 | ₩2,095 | ₩1,950 | ₩1,983 | -4.89% | 29.3만 |
|---|
| 2026.08.14 | ₩2,195 | ₩2,275 | ₩2,060 | ₩2,100 | -4.33% | 46.8만 |
|---|
| 2026.08.13 | ₩2,300 | ₩2,570 | ₩2,125 | ₩2,170 | -5.65% | 288.1만 |
|---|
| 2026.08.12 | ₩2,040 | ₩2,625 | ₩2,000 | ₩2,305 | +12.99% | 467.6만 |
|---|
| 2026.08.11 | ₩2,025 | ₩2,370 | ₩1,884 | ₩2,020 | -0.25% | 264.1만 |
|---|
| 2026.08.10 | ₩1,880 | ₩1,971 | ₩1,832 | ₩1,934 | +2.87% | 14만 |
|---|
| 2026.08.07 | ₩1,899 | ₩1,902 | ₩1,817 | ₩1,880 | -1.00% | 14.1만 |
|---|
| 2026.08.06 | ₩1,900 | ₩2,020 | ₩1,780 | ₩1,916 | +0.84% | 34.5만 |
|---|
| 2026.08.05 | ₩1,770 | ₩1,860 | ₩1,769 | ₩1,850 | +4.52% | 21.8만 |
|---|
| 2026.08.04 | ₩1,666 | ₩1,794 | ₩1,666 | ₩1,769 | +6.18% | 18.7만 |
|---|
| 2026.08.03 | ₩1,676 | ₩1,760 | ₩1,676 | ₩1,693 | +1.01% | 22.7만 |
|---|
| 2026.07.31 | ₩1,656 | ₩1,702 | ₩1,525 | ₩1,676 | +1.21% | 17.1만 |
|---|
| 2026.07.30 | ₩1,653 | ₩1,689 | ₩1,606 | ₩1,640 | -0.79% | 13.7만 |
|---|
| 2026.07.29 | ₩1,650 | ₩1,722 | ₩1,550 | ₩1,604 | -2.79% | 26.5만 |
|---|
| 2026.07.28 | ₩1,752 | ₩1,886 | ₩1,603 | ₩1,639 | -6.45% | 45.8만 |
|---|
| 2026.07.27 | ₩1,733 | ₩1,797 | ₩1,714 | ₩1,720 | -0.75% | 13.9만 |
|---|
| 2026.07.24 | ₩1,797 | ₩1,819 | ₩1,699 | ₩1,733 | -3.56% | 21.2만 |
|---|
| 2026.07.23 | ₩1,815 | ₩1,900 | ₩1,758 | ₩1,802 | -0.72% | 38.9만 |
|---|
| 2026.07.22 | ₩1,730 | ₩2,050 | ₩1,680 | ₩1,797 | +3.87% | 115.5만 |
|---|
| 2026.07.21 | ₩1,700 | ₩1,775 | ₩1,597 | ₩1,677 | -1.35% | 46.5만 |
|---|
| 2026.07.20 | ₩2,015 | ₩2,025 | ₩1,670 | ₩1,700 | -15.63% | 83.3만 |
|---|
| 2026.07.16 | ₩1,830 | ₩2,260 | ₩1,802 | ₩2,015 | +10.11% | 422.4만 |
|---|
| 2026.07.15 | ₩1,710 | ₩1,792 | ₩1,709 | ₩1,768 | +3.39% | 30.1만 |
|---|
| 2026.07.14 | ₩1,941 | ₩2,135 | ₩1,710 | ₩1,734 | -10.66% | 126.6만 |
|---|
| 2026.07.13 | ₩2,070 | ₩2,240 | ₩1,845 | ₩1,861 | -10.10% | 116.6만 |
|---|
| 2026.07.10 | ₩2,110 | ₩2,130 | ₩2,020 | ₩2,090 | -0.95% | 72.9만 |
|---|
| 2026.07.09 | ₩2,265 | ₩2,305 | ₩2,015 | ₩2,110 | -6.84% | 192.3만 |
|---|
| 2026.07.08 | ₩1,930 | ₩2,285 | ₩1,890 | ₩2,285 | +18.39% | 630.7만 |
|---|
| 2026.07.07 | ₩1,650 | ₩2,050 | ₩1,628 | ₩1,759 | +6.61% | 84만 |
|---|
| 2026.07.06 | ₩1,658 | ₩1,658 | ₩1,525 | ₩1,628 | -1.81% | 4.9만 |
|---|
| 2026.07.03 | ₩1,650 | ₩1,678 | ₩1,560 | ₩1,659 | +0.55% | 8.3만 |
|---|
| 2026.07.02 | ₩1,644 | ₩1,809 | ₩1,625 | ₩1,646 | +0.12% | 18.4만 |
|---|
| 2026.07.01 | ₩1,661 | ₩1,709 | ₩1,633 | ₩1,692 | +1.87% | 8.6만 |
|---|
| 2026.06.30 | ₩1,713 | ₩1,729 | ₩1,638 | ₩1,661 | -3.04% | 8.5만 |
|---|
| 2026.06.29 | ₩1,547 | ₩1,716 | ₩1,547 | ₩1,712 | +10.67% | 12.6만 |
|---|
| 2026.06.26 | ₩1,682 | ₩1,683 | ₩1,538 | ₩1,560 | -7.25% | 8.7만 |
|---|
| 2026.06.25 | ₩1,830 | ₩1,830 | ₩1,680 | ₩1,682 | -8.09% | 12.6만 |
|---|
| 2026.06.24 | ₩1,780 | ₩1,785 | ₩1,660 | ₩1,702 | -4.38% | 14.7만 |
|---|
| 2026.06.23 | ₩1,903 | ₩1,903 | ₩1,785 | ₩1,785 | -6.20% | 17.3만 |
|---|
| 2026.06.22 | ₩1,932 | ₩2,035 | ₩1,874 | ₩1,903 | -1.50% | 16.5만 |
|---|
| 2026.06.19 | ₩1,961 | ₩2,005 | ₩1,880 | ₩1,917 | -2.24% | 19.8만 |
|---|
| 2026.06.18 | ₩2,115 | ₩2,115 | ₩2,000 | ₩2,015 | -4.73% | 16.5만 |
|---|
| 2026.06.17 | ₩2,095 | ₩2,140 | ₩2,010 | ₩2,085 | -0.48% | 22.9만 |
|---|
| 2026.06.16 | ₩2,125 | ₩2,370 | ₩2,055 | ₩2,110 | -0.71% | 71.7만 |
|---|
| 2026.06.15 | ₩2,150 | ₩2,215 | ₩2,030 | ₩2,090 | -2.79% | 36.7만 |
|---|
| 2026.06.12 | ₩2,500 | ₩2,610 | ₩2,120 | ₩2,140 | -14.40% | 207.4만 |
|---|
| 2026.06.11 | ₩1,874 | ₩2,435 | ₩1,808 | ₩2,435 | +29.94% | 130.9만 |
|---|
| 2026.06.10 | ₩1,998 | ₩1,998 | ₩1,799 | ₩1,874 | -6.21% | 118 |
|---|
| 2026.06.09 | ₩1,923 | ₩2,140 | ₩1,923 | ₩1,953 | +1.56% | 22.2만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,100 | ₩1,960 | ₩1,999 | -0.05% | 13.4만 |
|---|
| 2026.06.05 | ₩2,275 | ₩2,320 | ₩2,090 | ₩2,135 | -6.15% | 24.1만 |
|---|
| 2026.06.04 | ₩2,220 | ₩2,365 | ₩2,210 | ₩2,270 | +2.25% | 23.7만 |
|---|
| 2026.06.02 | ₩2,355 | ₩2,425 | ₩2,230 | ₩2,305 | -2.12% | 30.9만 |
|---|
| 2026.06.01 | ₩2,630 | ₩2,630 | ₩2,370 | ₩2,425 | -7.79% | 38.1만 |
|---|
| 2026.05.29 | ₩2,655 | ₩2,970 | ₩2,590 | ₩2,630 | -0.94% | 62.2만 |
|---|
| 2026.05.28 | ₩3,010 | ₩3,015 | ₩2,600 | ₩2,705 | -10.13% | 55.4만 |
|---|
| 2026.05.27 | ₩3,255 | ₩3,310 | ₩2,900 | ₩3,000 | -7.83% | 103.3만 |
|---|
| 2026.05.26 | ₩3,580 | ₩3,595 | ₩3,280 | ₩3,350 | -6.42% | 62.9만 |
|---|
| 2026.05.22 | ₩3,505 | ₩3,740 | ₩3,400 | ₩3,480 | -0.71% | 79.5만 |
|---|
| 2026.05.21 | ₩3,465 | ₩3,800 | ₩3,120 | ₩3,460 | -0.14% | 191.9만 |
|---|
| 2026.05.20 | ₩4,230 | ₩4,550 | ₩3,330 | ₩3,465 | -18.09% | 525.1만 |
|---|
| 2026.05.19 | ₩3,200 | ₩3,910 | ₩3,200 | ₩3,910 | +22.19% | 652.5만 |
|---|
| 2026.05.18 | ₩3,200 | ₩3,365 | ₩2,760 | ₩3,010 | -5.94% | 148.4만 |
|---|
| 2026.05.15 | ₩4,100 | ₩4,100 | ₩3,400 | ₩3,400 | -17.07% | 46만 |
|---|
| 2026.05.14 | ₩3,950 | ₩4,100 | ₩3,855 | ₩4,100 | +3.80% | 41.3만 |
|---|
| 2026.05.13 | ₩4,000 | ₩4,000 | ₩3,795 | ₩3,950 | -1.25% | 76.9만 |
|---|
| 2026.05.12 | ₩3,835 | ₩4,500 | ₩3,490 | ₩4,000 | +4.30% | 1034.8만 |
|---|
| 2026.05.11 | ₩3,100 | ₩3,660 | ₩3,050 | ₩3,605 | +16.29% | 647.6만 |
|---|
| 2026.05.08 | ₩2,870 | ₩3,340 | ₩2,835 | ₩2,905 | +1.22% | 498.4만 |
|---|
| 2026.05.07 | ₩2,840 | ₩2,925 | ₩2,610 | ₩2,660 | -6.34% | 73.2만 |
|---|
| 2026.05.06 | ₩3,145 | ₩3,210 | ₩2,840 | ₩2,840 | -9.70% | 76.9만 |
|---|
| 2026.05.04 | ₩3,010 | ₩3,550 | ₩2,860 | ₩3,145 | +4.49% | 443.3만 |
|---|
| 2026.04.30 | ₩3,165 | ₩3,325 | ₩2,980 | ₩3,005 | -5.06% | 130.8만 |
|---|
| 2026.04.29 | ₩3,515 | ₩3,850 | ₩3,105 | ₩3,105 | -11.66% | 326.7만 |
|---|
| 2026.04.28 | ₩2,910 | ₩3,670 | ₩2,630 | ₩3,200 | +9.97% | 1396.3만 |
|---|
| 2026.04.27 | ₩2,850 | ₩3,380 | ₩2,835 | ₩2,910 | +2.11% | 894.5만 |
|---|
| 2026.04.24 | ₩2,100 | ₩2,600 | ₩2,060 | ₩2,600 | +23.81% | 91만 |
|---|
| 2026.04.23 | ₩1,987 | ₩2,035 | ₩1,962 | ₩2,000 | +0.65% | 4.7만 |
|---|
| 2026.04.22 | ₩2,035 | ₩2,045 | ₩1,953 | ₩1,987 | -2.36% | 8만 |
|---|
| 2026.04.21 | ₩2,040 | ₩2,110 | ₩2,020 | ₩2,035 | -0.25% | 5.6만 |
|---|
| 2026.04.20 | ₩2,105 | ₩2,105 | ₩2,015 | ₩2,040 | -3.09% | 11.3만 |
|---|
| 2026.04.17 | ₩2,130 | ₩2,130 | ₩2,010 | ₩2,130 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩1,944 | ₩2,235 | ₩1,944 | ₩2,090 | +7.51% | 39.2만 |
|---|
| 2026.04.15 | ₩1,905 | ₩1,965 | ₩1,869 | ₩1,944 | +2.05% | 4.6만 |
|---|
| 2026.04.14 | ₩1,894 | ₩1,953 | ₩1,868 | ₩1,894 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩1,910 | ₩1,962 | ₩1,863 | ₩1,894 | -0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩1,890 | ₩1,980 | ₩1,763 | ₩1,899 | +0.48% | 17만 |
|---|
| 2026.04.09 | ₩1,858 | ₩1,916 | ₩1,830 | ₩1,887 | +1.56% | 10.2만 |
|---|
| 2026.04.08 | ₩1,789 | ₩1,858 | ₩1,789 | ₩1,858 | +3.86% | 5.9만 |
|---|
| 2026.04.07 | ₩1,800 | ₩1,885 | ₩1,760 | ₩1,772 | -1.56% | 10.8만 |
|---|
| 2026.04.06 | ₩1,820 | ₩1,826 | ₩1,778 | ₩1,815 | -0.27% | 3.9만 |
|---|
| 2026.04.03 | ₩1,756 | ₩1,875 | ₩1,756 | ₩1,826 | +3.99% | 5.3만 |
|---|
| 2026.04.02 | ₩1,904 | ₩1,925 | ₩1,756 | ₩1,774 | -6.83% | 19.5만 |
|---|
| 2026.04.01 | ₩1,819 | ₩1,908 | ₩1,819 | ₩1,904 | +4.67% | 9.1만 |
|---|
| 2026.03.31 | ₩1,846 | ₩1,859 | ₩1,791 | ₩1,810 | -1.95% | 8.8만 |
|---|
| 2026.03.30 | ₩1,780 | ₩1,856 | ₩1,774 | ₩1,846 | +3.71% | 6.4만 |
|---|
| 2026.03.27 | ₩1,872 | ₩1,872 | ₩1,778 | ₩1,860 | -0.64% | 12.2만 |
|---|
| 2026.03.26 | ₩1,907 | ₩1,922 | ₩1,875 | ₩1,878 | -1.52% | 8만 |
|---|
| 2026.03.25 | ₩2,065 | ₩2,065 | ₩1,874 | ₩1,923 | -6.88% | 15.6만 |
|---|
| 2026.03.24 | ₩1,908 | ₩2,050 | ₩1,885 | ₩1,989 | +4.25% | 11만 |
|---|
| 2026.03.23 | ₩2,000 | ₩2,015 | ₩1,868 | ₩1,875 | -6.25% | 14.6만 |
|---|
| 2026.03.20 | ₩1,984 | ₩2,040 | ₩1,950 | ₩2,000 | +0.81% | 20.1만 |
|---|
| 2026.03.19 | ₩2,035 | ₩2,130 | ₩1,988 | ₩1,998 | -1.82% | 8.1만 |
|---|
| 2026.03.18 | ₩2,160 | ₩2,300 | ₩2,070 | ₩2,070 | -4.17% | 7만 |
|---|
| 2026.03.17 | ₩2,025 | ₩2,155 | ₩2,025 | ₩2,155 | +6.42% | 6.7만 |
|---|
| 2026.03.16 | ₩2,160 | ₩2,160 | ₩2,005 | ₩2,025 | -6.25% | 6.7만 |
|---|
| 2026.03.13 | ₩2,185 | ₩2,185 | ₩2,095 | ₩2,100 | -3.89% | 6.1만 |
|---|
| 2026.03.12 | ₩2,240 | ₩2,375 | ₩2,175 | ₩2,185 | -2.46% | 3.7만 |
|---|
| 2026.03.11 | ₩2,160 | ₩2,460 | ₩2,160 | ₩2,240 | +3.70% | 20.7만 |
|---|
| 2026.03.10 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,160 | -1.82% | 3.7만 |
|---|
| 2026.03.09 | ₩2,250 | ₩2,255 | ₩2,005 | ₩2,100 | -6.67% | 7.7만 |
|---|
| 2026.03.06 | ₩2,310 | ₩2,345 | ₩2,175 | ₩2,300 | -0.43% | 7.5만 |
|---|
| 2026.03.05 | ₩2,075 | ₩2,275 | ₩2,075 | ₩2,260 | +8.92% | 18.5만 |
|---|
| 2026.03.04 | ₩2,340 | ₩2,340 | ₩2,040 | ₩2,065 | -11.75% | 19만 |
|---|
| 2026.03.03 | ₩2,460 | ₩2,470 | ₩2,360 | ₩2,360 | -4.07% | 10.7만 |
|---|
| 2026.02.27 | ₩2,565 | ₩2,565 | ₩2,400 | ₩2,485 | -3.12% | 9.6만 |
|---|
| 2026.02.26 | ₩2,665 | ₩2,675 | ₩2,560 | ₩2,565 | -3.75% | 17.2만 |
|---|
| 2026.02.25 | ₩2,760 | ₩2,770 | ₩2,635 | ₩2,650 | -3.99% | 14.1만 |
|---|
| 2026.02.24 | ₩2,710 | ₩2,730 | ₩2,690 | ₩2,720 | +0.37% | 9.8만 |
|---|
| 2026.02.23 | ₩2,745 | ₩2,755 | ₩2,685 | ₩2,710 | -1.28% | 11.1만 |
|---|
| 2026.02.20 | ₩2,785 | ₩2,900 | ₩2,740 | ₩2,745 | -1.44% | 8.2만 |
|---|
| 2026.02.19 | ₩2,895 | ₩2,895 | ₩2,740 | ₩2,800 | -3.28% | 6.3만 |
|---|
| 2026.02.13 | ₩2,855 | ₩2,890 | ₩2,590 | ₩2,790 | -2.28% | 10.5만 |
|---|
| 2026.02.12 | ₩2,830 | ₩2,920 | ₩2,790 | ₩2,855 | +0.88% | 10.4만 |
|---|
| 2026.02.11 | ₩2,910 | ₩2,910 | ₩2,705 | ₩2,870 | -1.37% | 11만 |
|---|
| 2026.02.10 | ₩2,995 | ₩3,025 | ₩2,890 | ₩2,910 | -2.84% | 14.1만 |
|---|
| 2026.02.09 | ₩2,835 | ₩2,960 | ₩2,795 | ₩2,950 | +4.06% | 22.7만 |
|---|
| 2026.02.06 | ₩2,900 | ₩2,900 | ₩2,705 | ₩2,820 | -2.76% | 22만 |
|---|
| 2026.02.05 | ₩2,900 | ₩3,165 | ₩2,800 | ₩2,940 | +1.38% | 68.4만 |
|---|
| 2026.02.04 | ₩2,850 | ₩2,995 | ₩2,785 | ₩2,890 | +1.40% | 26.3만 |
|---|
| 2026.02.03 | ₩2,900 | ₩3,035 | ₩2,830 | ₩2,870 | -1.03% | 33.1만 |
|---|
| 2026.02.02 | ₩3,030 | ₩3,035 | ₩2,770 | ₩2,850 | -5.94% | 54.1만 |
|---|
| 2026.01.30 | ₩3,240 | ₩3,400 | ₩3,035 | ₩3,040 | -6.17% | 107.1만 |
|---|
| 2026.01.29 | ₩3,660 | ₩3,665 | ₩3,470 | ₩3,525 | -3.69% | 27.5만 |
|---|
| 2026.01.28 | ₩3,290 | ₩3,935 | ₩3,165 | ₩3,660 | +11.25% | 219.5만 |
|---|
| 2026.01.27 | ₩4,135 | ₩4,190 | ₩4,000 | ₩4,060 | -1.81% | 9만 |
|---|
| 2026.01.26 | ₩4,180 | ₩4,225 | ₩4,020 | ₩4,180 | 0.00% | 6.7만 |
|---|
| 2026.01.23 | ₩4,140 | ₩4,180 | ₩3,950 | ₩4,125 | -0.36% | 9.3만 |
|---|
| 2026.01.22 | ₩4,190 | ₩4,275 | ₩4,020 | ₩4,135 | -1.31% | 11.9만 |
|---|
| 2026.01.21 | ₩4,460 | ₩4,460 | ₩4,095 | ₩4,200 | -5.83% | 10.1만 |
|---|
| 2026.01.20 | ₩4,400 | ₩4,610 | ₩4,250 | ₩4,465 | +1.48% | 14.4만 |
|---|
| 2026.01.19 | ₩4,440 | ₩4,495 | ₩4,245 | ₩4,400 | -0.90% | 15.4만 |
|---|
| 2026.01.16 | ₩4,850 | ₩4,850 | ₩4,400 | ₩4,440 | -8.45% | 22.7만 |
|---|
| 2026.01.15 | ₩4,740 | ₩5,210 | ₩4,720 | ₩4,745 | +0.11% | 36.6만 |
|---|
| 2026.01.14 | ₩5,160 | ₩5,160 | ₩4,835 | ₩4,930 | -4.46% | 18.9만 |
|---|
| 2026.01.13 | ₩5,650 | ₩5,700 | ₩4,910 | ₩5,130 | -9.20% | 41만 |
|---|
| 2026.01.12 | ₩5,890 | ₩5,900 | ₩5,230 | ₩5,330 | -9.51% | 73.5만 |
|---|
| 2026.01.09 | ₩8,900 | ₩8,900 | ₩5,860 | ₩5,900 | -33.71% | 488.9만 |
|---|
| 2026.01.08 | ₩6,850 | ₩6,850 | ₩6,850 | ₩6,850 | 0.00% | 5만 |
|---|
| 2026.01.07 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 5.3만 |
|---|
| 2026.01.06 | ₩4,568 | ₩4,568 | ₩3,935 | ₩4,053 | -11.28% | 131.9만 |
|---|
| 2026.01.05 | ₩18,970 | ₩19,100 | ₩18,250 | ₩18,350 | -3.27% | 16.8만 |
|---|
| 2026.01.02 | ₩18,460 | ₩18,980 | ₩18,020 | ₩18,780 | +1.73% | 16.3만 |
|---|
| 2025.12.30 | ₩4,775 | ₩4,873 | ₩4,428 | ₩4,525 | -5.24% | 72.3만 |
|---|
| 2025.12.29 | ₩4,778 | ₩5,100 | ₩4,640 | ₩4,755 | -0.47% | 55.5만 |
|---|
| 2025.12.26 | ₩4,490 | ₩5,050 | ₩4,423 | ₩4,775 | +6.35% | 164.5만 |
|---|
| 2025.12.24 | ₩4,918 | ₩5,375 | ₩4,275 | ₩4,490 | -8.69% | 297.8만 |
|---|
| 2025.12.23 | ₩3,715 | ₩4,828 | ₩3,658 | ₩4,828 | +29.95% | 370.3만 |
|---|
| 2025.12.22 | ₩3,433 | ₩3,720 | ₩3,433 | ₩3,715 | +8.23% | 26.1만 |
|---|
| 2025.12.19 | ₩3,230 | ₩3,460 | ₩3,230 | ₩3,433 | +6.27% | 21.4만 |
|---|
| 2025.12.18 | ₩3,380 | ₩3,433 | ₩3,228 | ₩3,230 | -4.44% | 7.9만 |
|---|
| 2025.12.17 | ₩3,333 | ₩3,450 | ₩3,303 | ₩3,380 | +1.43% | 11.2만 |
|---|
| 2025.12.16 | ₩3,053 | ₩3,348 | ₩3,053 | ₩3,330 | +9.09% | 28.9만 |
|---|
| 2025.12.15 | ₩3,073 | ₩3,110 | ₩3,025 | ₩3,073 | 0.00% | 3.2만 |
|---|
| 2025.12.12 | ₩3,050 | ₩3,090 | ₩3,000 | ₩3,073 | +0.74% | 3.5만 |
|---|
| 2025.12.11 | ₩3,050 | ₩3,068 | ₩3,000 | ₩3,048 | -0.08% | 7천 |
|---|
| 2025.12.10 | ₩3,043 | ₩3,050 | ₩2,955 | ₩3,045 | +0.08% | 2.8만 |
|---|
| 2025.12.09 | ₩3,025 | ₩3,120 | ₩2,948 | ₩3,045 | +0.66% | 3만 |
|---|
| 2025.12.08 | ₩2,963 | ₩3,125 | ₩2,933 | ₩3,025 | +2.11% | 4.2만 |
|---|
| 2025.12.05 | ₩2,963 | ₩2,963 | ₩2,915 | ₩2,920 | -1.43% | 2만 |
|---|
| 2025.12.04 | ₩2,968 | ₩3,025 | ₩2,948 | ₩2,960 | -0.25% | 1.4만 |
|---|
| 2025.12.03 | ₩3,000 | ₩3,000 | ₩2,945 | ₩2,960 | -1.33% | 9.7천 |
|---|
| 2025.12.02 | ₩2,970 | ₩2,998 | ₩2,945 | ₩2,973 | +0.08% | 3.9만 |
|---|
| 2025.12.01 | ₩3,000 | ₩3,045 | ₩2,968 | ₩2,968 | -1.08% | 2.3만 |
|---|
| 2025.11.28 | ₩3,010 | ₩3,098 | ₩2,963 | ₩3,000 | -0.33% | 4만 |
|---|
| 2025.11.27 | ₩3,035 | ₩3,035 | ₩2,938 | ₩2,963 | -2.39% | 2.7만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,023 | ₩2,965 | ₩3,010 | +0.67% | 1.3만 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,048 | ₩2,985 | ₩2,990 | -1.16% | 2.6만 |
|---|
| 2025.11.24 | ₩3,018 | ₩3,065 | ₩2,963 | ₩3,048 | +0.99% | 7.1만 |
|---|
| 2025.11.21 | ₩3,050 | ₩3,050 | ₩3,000 | ₩3,005 | -1.48% | 3.8만 |
|---|
| 2025.11.20 | ₩3,050 | ₩3,075 | ₩3,000 | ₩3,035 | -0.49% | 2.9만 |
|---|
| 2025.11.19 | ₩3,005 | ₩3,058 | ₩2,983 | ₩3,050 | +1.50% | 1.9만 |
|---|
| 2025.11.18 | ₩3,075 | ₩3,088 | ₩3,005 | ₩3,005 | -2.28% | 1.6만 |
|---|
| 2025.11.17 | ₩3,103 | ₩3,125 | ₩3,040 | ₩3,060 | -1.37% | 2만 |
|---|
| 2025.11.14 | ₩3,088 | ₩3,150 | ₩3,010 | ₩3,108 | +0.65% | 6만 |
|---|
| 2025.11.13 | ₩3,020 | ₩3,125 | ₩3,000 | ₩3,068 | +1.57% | 4.5만 |
|---|
| 2025.11.12 | ₩3,018 | ₩3,050 | ₩2,990 | ₩3,020 | +0.08% | 1.5만 |
|---|
| 2025.11.11 | ₩2,978 | ₩3,053 | ₩2,978 | ₩3,018 | +1.34% | 1.9만 |
|---|
| 2025.11.10 | ₩3,088 | ₩3,088 | ₩2,975 | ₩2,978 | -3.56% | 5.2만 |
|---|
| 2025.11.07 | ₩3,035 | ₩3,095 | ₩3,003 | ₩3,028 | -0.25% | 11만 |
|---|
| 2025.11.06 | ₩2,980 | ₩3,053 | ₩2,928 | ₩3,038 | +1.93% | 10.8만 |
|---|
| 2025.11.05 | ₩3,043 | ₩3,045 | ₩2,890 | ₩3,000 | -1.40% | 5.5만 |
|---|
| 2025.11.04 | ₩2,853 | ₩3,030 | ₩2,810 | ₩3,020 | +5.87% | 7.7만 |
|---|
| 2025.11.03 | ₩2,883 | ₩2,938 | ₩2,820 | ₩2,875 | -0.26% | 3.6만 |
|---|
| 2025.10.31 | ₩2,955 | ₩2,955 | ₩2,833 | ₩2,883 | -2.45% | 4만 |
|---|
| 2025.10.30 | ₩2,813 | ₩2,995 | ₩2,808 | ₩2,955 | +5.07% | 11.1만 |
|---|
| 2025.10.29 | ₩2,853 | ₩2,853 | ₩2,805 | ₩2,808 | -1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩2,838 | ₩2,945 | ₩2,810 | ₩2,850 | +0.44% | 3.6만 |
|---|
| 2025.10.27 | ₩2,688 | ₩2,900 | ₩2,675 | ₩2,840 | +5.67% | 8.5만 |
|---|
| 2025.10.24 | ₩2,743 | ₩2,750 | ₩2,675 | ₩2,688 | -2.01% | 2.8만 |
|---|
| 2025.10.23 | ₩2,740 | ₩2,778 | ₩2,740 | ₩2,743 | +0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩2,733 | ₩2,788 | ₩2,585 | ₩2,738 | +0.18% | 7.8만 |
|---|
| 2025.10.21 | ₩2,765 | ₩2,773 | ₩2,733 | ₩2,733 | -1.18% | 2.5만 |
|---|
| 2025.10.20 | ₩2,758 | ₩2,790 | ₩2,753 | ₩2,765 | +0.27% | 1만 |
|---|
| 2025.10.17 | ₩2,800 | ₩2,800 | ₩2,755 | ₩2,755 | -1.61% | 1.5만 |
|---|
| 2025.10.16 | ₩2,755 | ₩2,840 | ₩2,753 | ₩2,800 | +1.63% | 2.6만 |
|---|
| 2025.10.15 | ₩2,765 | ₩2,788 | ₩2,750 | ₩2,775 | +0.36% | 7.3만 |
|---|
| 2025.10.14 | ₩2,900 | ₩2,900 | ₩2,750 | ₩2,753 | -5.09% | 2.8만 |
|---|
| 2025.10.13 | ₩2,828 | ₩2,835 | ₩2,783 | ₩2,800 | -0.97% | 4.3만 |
|---|
| 2025.10.10 | ₩2,898 | ₩2,910 | ₩2,828 | ₩2,828 | -2.42% | 2.3만 |
|---|