시장 데이터를 불러오는 중
전체 종목
마녀공장 과거 주가
439090.KQ · KOSDAQ
주요 제품·사업: 자연주의 기능성 화장품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
439090.KQ · KOSDAQ
주요 제품·사업: 자연주의 기능성 화장품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,900 | ₩15,910 | ₩15,150 | ₩15,150 | -4.72% | 8.5만 |
| 2026.10.07 | ₩15,750 | ₩16,130 | ₩15,700 | ₩16,050 | +1.90% | 16.2만 |
| 2026.10.06 | ₩15,650 | ₩15,850 | ₩15,500 | ₩15,810 | +1.02% | 11만 |
| 2026.10.02 | ₩15,140 | ₩15,210 | ₩15,050 | ₩15,120 | -0.13% | 27.1만 |
| 2026.10.01 | ₩14,990 | ₩15,230 | ₩14,810 | ₩15,120 | +0.87% | 7.4만 |
| 2026.09.30 | ₩14,930 | ₩15,120 | ₩14,730 | ₩14,760 | -1.14% | 6.7만 |
| 2026.09.29 | ₩15,240 | ₩15,300 | ₩14,840 | ₩14,910 | -2.17% | 8.4만 |
| 2026.09.28 | ₩15,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,040 |
| ₩15,290 |
| -0.46% |
| 4.6만 |
| 2026.09.23 | ₩15,550 | ₩15,580 | ₩15,360 | ₩15,390 | -1.03% | 5.1만 |
|---|
| 2026.09.22 | ₩15,770 | ₩15,880 | ₩15,530 | ₩15,570 | -1.27% | 5.6만 |
|---|
| 2026.09.21 | ₩15,800 | ₩15,800 | ₩15,540 | ₩15,620 | -1.14% | 8.7만 |
|---|
| 2026.09.18 | ₩15,900 | ₩16,100 | ₩15,730 | ₩15,770 | -0.82% | 10.6만 |
|---|
| 2026.09.17 | ₩15,950 | ₩16,030 | ₩15,790 | ₩15,800 | -0.94% | 6.9만 |
|---|
| 2026.09.16 | ₩16,370 | ₩16,460 | ₩15,750 | ₩15,850 | -3.18% | 13.4만 |
|---|
| 2026.09.15 | ₩16,810 | ₩16,900 | ₩16,400 | ₩16,400 | -2.44% | 10.7만 |
|---|
| 2026.09.14 | ₩17,340 | ₩17,800 | ₩16,710 | ₩16,940 | -2.31% | 62.6만 |
|---|
| 2026.09.11 | ₩16,740 | ₩17,280 | ₩15,700 | ₩16,400 | -2.03% | 58.6만 |
|---|
| 2026.09.10 | ₩15,860 | ₩15,940 | ₩15,500 | ₩15,860 | 0.00% | 5.8만 |
|---|
| 2026.09.09 | ₩15,960 | ₩15,980 | ₩15,800 | ₩15,810 | -0.94% | 6.5만 |
|---|
| 2026.09.08 | ₩16,200 | ₩16,240 | ₩15,890 | ₩15,890 | -1.91% | 5.8만 |
|---|
| 2026.09.07 | ₩16,160 | ₩16,180 | ₩15,920 | ₩15,970 | -1.18% | 7.6만 |
|---|
| 2026.09.04 | ₩15,920 | ₩16,140 | ₩15,800 | ₩16,010 | +0.57% | 5.9만 |
|---|
| 2026.09.03 | ₩16,350 | ₩16,350 | ₩15,500 | ₩15,790 | -3.43% | 9.8만 |
|---|
| 2026.09.02 | ₩16,610 | ₩16,800 | ₩16,230 | ₩16,230 | -2.29% | 9.8만 |
|---|
| 2026.09.01 | ₩17,360 | ₩17,530 | ₩16,900 | ₩17,090 | -1.56% | 8.3만 |
|---|
| 2026.08.31 | ₩17,620 | ₩17,620 | ₩17,160 | ₩17,420 | -1.14% | 11.3만 |
|---|
| 2026.08.28 | ₩17,030 | ₩17,900 | ₩16,970 | ₩17,890 | +5.05% | 25.4만 |
|---|
| 2026.08.27 | ₩17,280 | ₩17,290 | ₩16,880 | ₩16,910 | -2.14% | 11.3만 |
|---|
| 2026.08.26 | ₩17,680 | ₩17,680 | ₩17,220 | ₩17,330 | -1.98% | 11.1만 |
|---|
| 2026.08.25 | ₩17,080 | ₩17,850 | ₩16,850 | ₩17,780 | +4.10% | 25.4만 |
|---|
| 2026.08.24 | ₩17,210 | ₩17,480 | ₩16,910 | ₩17,170 | -0.23% | 14.5만 |
|---|
| 2026.08.21 | ₩17,300 | ₩17,680 | ₩17,030 | ₩17,620 | +1.85% | 29.7만 |
|---|
| 2026.08.20 | ₩16,960 | ₩17,380 | ₩16,800 | ₩17,340 | +2.24% | 20.9만 |
|---|
| 2026.08.19 | ₩17,480 | ₩17,500 | ₩16,910 | ₩16,960 | -2.97% | 21만 |
|---|
| 2026.08.18 | ₩17,880 | ₩17,890 | ₩16,880 | ₩17,200 | -3.80% | 32만 |
|---|
| 2026.08.14 | ₩18,130 | ₩18,210 | ₩17,510 | ₩18,130 | 0.00% | 45.7만 |
|---|
| 2026.08.13 | ₩18,220 | ₩18,640 | ₩17,960 | ₩17,970 | -1.37% | 69.1만 |
|---|
| 2026.08.12 | ₩19,410 | ₩21,250 | ₩18,950 | ₩19,600 | +0.98% | 257.3만 |
|---|
| 2026.08.11 | ₩18,320 | ₩19,200 | ₩17,840 | ₩19,130 | +4.42% | 207.2만 |
|---|
| 2026.08.10 | ₩17,120 | ₩17,360 | ₩16,710 | ₩17,330 | +1.23% | 17.8만 |
|---|
| 2026.08.07 | ₩17,110 | ₩17,690 | ₩16,690 | ₩17,310 | +1.17% | 40.2만 |
|---|
| 2026.08.06 | ₩16,520 | ₩17,950 | ₩16,460 | ₩17,950 | +8.66% | 76.1만 |
|---|
| 2026.08.05 | ₩16,370 | ₩16,730 | ₩16,260 | ₩16,550 | +1.10% | 18.1만 |
|---|
| 2026.08.04 | ₩15,650 | ₩16,370 | ₩15,650 | ₩16,330 | +4.35% | 22.8만 |
|---|
| 2026.08.03 | ₩15,760 | ₩15,900 | ₩15,260 | ₩15,770 | +0.06% | 16만 |
|---|
| 2026.07.31 | ₩14,840 | ₩15,560 | ₩14,550 | ₩15,530 | +4.65% | 29만 |
|---|
| 2026.07.30 | ₩13,570 | ₩15,050 | ₩13,570 | ₩14,920 | +9.95% | 22.4만 |
|---|
| 2026.07.29 | ₩15,400 | ₩15,580 | ₩14,130 | ₩14,460 | -6.10% | 29.4만 |
|---|
| 2026.07.28 | ₩16,020 | ₩16,130 | ₩15,290 | ₩15,830 | -1.19% | 32.2만 |
|---|
| 2026.07.27 | ₩15,000 | ₩15,920 | ₩14,820 | ₩15,430 | +2.87% | 16.3만 |
|---|
| 2026.07.24 | ₩16,320 | ₩16,470 | ₩15,020 | ₩15,050 | -7.78% | 22.8만 |
|---|
| 2026.07.23 | ₩16,080 | ₩16,410 | ₩15,900 | ₩16,340 | +1.62% | 21.8만 |
|---|
| 2026.07.22 | ₩16,500 | ₩16,650 | ₩16,010 | ₩16,430 | -0.42% | 29.8만 |
|---|
| 2026.07.21 | ₩16,330 | ₩16,810 | ₩16,100 | ₩16,670 | +2.08% | 30.7만 |
|---|
| 2026.07.20 | ₩17,670 | ₩17,670 | ₩16,050 | ₩16,310 | -7.70% | 39.8만 |
|---|
| 2026.07.16 | ₩17,250 | ₩17,960 | ₩16,700 | ₩17,290 | +0.23% | 131만 |
|---|
| 2026.07.15 | ₩16,410 | ₩16,660 | ₩16,140 | ₩16,580 | +1.04% | 36만 |
|---|
| 2026.07.14 | ₩17,010 | ₩17,340 | ₩15,530 | ₩16,460 | -3.23% | 94만 |
|---|
| 2026.07.13 | ₩16,190 | ₩16,750 | ₩15,510 | ₩15,860 | -2.04% | 40만 |
|---|
| 2026.07.10 | ₩15,810 | ₩16,600 | ₩15,650 | ₩16,510 | +4.43% | 40.8만 |
|---|
| 2026.07.09 | ₩16,540 | ₩16,570 | ₩15,470 | ₩16,130 | -2.48% | 56.2만 |
|---|
| 2026.07.08 | ₩17,980 | ₩18,000 | ₩16,100 | ₩17,600 | -2.11% | 241.8만 |
|---|
| 2026.07.07 | ₩15,110 | ₩15,700 | ₩14,550 | ₩14,860 | -1.65% | 16.1만 |
|---|
| 2026.07.06 | ₩15,350 | ₩15,740 | ₩15,000 | ₩15,190 | -1.04% | 10.9만 |
|---|
| 2026.07.03 | ₩15,420 | ₩15,700 | ₩14,700 | ₩15,430 | +0.06% | 14.7만 |
|---|
| 2026.07.02 | ₩15,850 | ₩16,400 | ₩15,050 | ₩15,250 | -3.79% | 26.8만 |
|---|
| 2026.07.01 | ₩15,200 | ₩16,140 | ₩14,850 | ₩16,030 | +5.46% | 24.1만 |
|---|
| 2026.06.30 | ₩14,680 | ₩15,360 | ₩14,650 | ₩15,070 | +2.66% | 15.8만 |
|---|
| 2026.06.29 | ₩13,670 | ₩15,140 | ₩13,650 | ₩15,070 | +10.24% | 24.1만 |
|---|
| 2026.06.26 | ₩13,790 | ₩13,870 | ₩12,900 | ₩13,470 | -2.32% | 18.1만 |
|---|
| 2026.06.25 | ₩14,580 | ₩14,670 | ₩13,650 | ₩14,360 | -1.51% | 29.4만 |
|---|
| 2026.06.24 | ₩12,500 | ₩12,950 | ₩12,500 | ₩12,790 | +2.32% | 7.4만 |
|---|
| 2026.06.23 | ₩13,660 | ₩14,230 | ₩12,830 | ₩12,840 | -6.00% | 10.5만 |
|---|
| 2026.06.22 | ₩14,120 | ₩14,240 | ₩13,210 | ₩13,720 | -2.83% | 4.7만 |
|---|
| 2026.06.19 | ₩14,310 | ₩14,560 | ₩13,100 | ₩14,120 | -1.33% | 9.3만 |
|---|
| 2026.06.18 | ₩15,080 | ₩15,080 | ₩14,550 | ₩14,550 | -3.51% | 9.5만 |
|---|
| 2026.06.17 | ₩15,540 | ₩15,560 | ₩15,000 | ₩15,320 | -1.42% | 15.7만 |
|---|
| 2026.06.16 | ₩14,600 | ₩14,910 | ₩14,500 | ₩14,770 | +1.16% | 8.5만 |
|---|
| 2026.06.15 | ₩14,750 | ₩14,880 | ₩14,420 | ₩14,600 | -1.02% | 9.1만 |
|---|
| 2026.06.12 | ₩14,490 | ₩14,750 | ₩14,260 | ₩14,480 | -0.07% | 14.2만 |
|---|
| 2026.06.11 | ₩13,510 | ₩14,090 | ₩13,270 | ₩14,090 | +4.29% | 10.5만 |
|---|
| 2026.06.10 | ₩14,170 | ₩14,190 | ₩13,580 | ₩13,870 | -2.12% | 20.6만 |
|---|
| 2026.06.09 | ₩12,560 | ₩13,630 | ₩12,560 | ₩13,430 | +6.93% | 13.6만 |
|---|
| 2026.06.08 | ₩12,450 | ₩12,910 | ₩12,220 | ₩12,550 | +0.80% | 10.5만 |
|---|
| 2026.06.05 | ₩13,540 | ₩13,560 | ₩13,160 | ₩13,240 | -2.22% | 9.1만 |
|---|
| 2026.06.04 | ₩13,800 | ₩14,280 | ₩13,500 | ₩13,850 | +0.36% | 16만 |
|---|
| 2026.06.02 | ₩13,310 | ₩13,530 | ₩13,050 | ₩13,150 | -1.20% | 12.5만 |
|---|
| 2026.06.01 | ₩13,800 | ₩14,250 | ₩13,500 | ₩13,790 | -0.07% | 11.9만 |
|---|
| 2026.05.29 | ₩15,000 | ₩15,070 | ₩14,090 | ₩14,220 | -5.20% | 12만 |
|---|
| 2026.05.28 | ₩15,470 | ₩15,520 | ₩14,650 | ₩15,070 | -2.59% | 12.9만 |
|---|
| 2026.05.27 | ₩16,210 | ₩16,260 | ₩15,510 | ₩15,590 | -3.82% | 14만 |
|---|
| 2026.05.26 | ₩16,980 | ₩16,990 | ₩16,430 | ₩16,470 | -3.00% | 18.6만 |
|---|
| 2026.05.22 | ₩16,800 | ₩17,060 | ₩16,550 | ₩17,000 | +1.19% | 18.9만 |
|---|
| 2026.05.21 | ₩16,360 | ₩16,510 | ₩15,990 | ₩16,510 | +0.92% | 17.4만 |
|---|
| 2026.05.20 | ₩16,710 | ₩16,800 | ₩15,730 | ₩16,220 | -2.93% | 25.1만 |
|---|
| 2026.05.19 | ₩16,970 | ₩17,750 | ₩16,420 | ₩17,390 | +2.47% | 91.7만 |
|---|
| 2026.05.18 | ₩15,600 | ₩16,180 | ₩15,340 | ₩15,850 | +1.60% | 14.8만 |
|---|
| 2026.05.15 | ₩17,500 | ₩17,500 | ₩15,960 | ₩16,240 | -7.20% | 29.4만 |
|---|
| 2026.05.14 | ₩17,800 | ₩17,850 | ₩17,350 | ₩17,580 | -1.24% | 27만 |
|---|
| 2026.05.13 | ₩18,210 | ₩18,510 | ₩17,350 | ₩17,790 | -2.31% | 58.4만 |
|---|
| 2026.05.12 | ₩17,050 | ₩18,200 | ₩16,400 | ₩17,390 | +1.99% | 110.6만 |
|---|
| 2026.05.11 | ₩18,220 | ₩18,300 | ₩17,260 | ₩17,710 | -2.80% | 85만 |
|---|
| 2026.05.08 | ₩17,170 | ₩17,170 | ₩15,520 | ₩16,100 | -6.23% | 59.5만 |
|---|
| 2026.05.07 | ₩15,280 | ₩15,410 | ₩15,030 | ₩15,070 | -1.37% | 13.5만 |
|---|
| 2026.05.06 | ₩15,610 | ₩15,650 | ₩15,000 | ₩15,040 | -3.65% | 16.9만 |
|---|
| 2026.05.04 | ₩16,040 | ₩16,150 | ₩15,690 | ₩15,780 | -1.62% | 17.3만 |
|---|
| 2026.04.30 | ₩16,500 | ₩16,540 | ₩15,880 | ₩15,940 | -3.39% | 26.4만 |
|---|
| 2026.04.29 | ₩17,680 | ₩17,740 | ₩16,600 | ₩16,790 | -5.03% | 78.6만 |
|---|
| 2026.04.28 | ₩15,240 | ₩16,980 | ₩14,870 | ₩15,710 | +3.08% | 163.8만 |
|---|
| 2026.04.27 | ₩15,720 | ₩15,770 | ₩15,350 | ₩15,480 | -1.53% | 36.4만 |
|---|
| 2026.04.24 | ₩15,990 | ₩16,990 | ₩15,200 | ₩16,390 | +2.50% | 266.3만 |
|---|
| 2026.04.23 | ₩13,240 | ₩13,390 | ₩13,150 | ₩13,330 | +0.68% | 5.2만 |
|---|
| 2026.04.22 | ₩13,000 | ₩13,190 | ₩13,000 | ₩13,130 | +1.00% | 3.7만 |
|---|
| 2026.04.21 | ₩13,190 | ₩13,240 | ₩12,940 | ₩13,000 | -1.44% | 4.8만 |
|---|
| 2026.04.20 | ₩13,260 | ₩13,300 | ₩13,160 | ₩13,160 | -0.75% | 2.6만 |
|---|
| 2026.04.17 | ₩13,420 | ₩13,420 | ₩13,240 | ₩13,270 | -1.12% | 3.1만 |
|---|
| 2026.04.16 | ₩13,210 | ₩13,390 | ₩13,150 | ₩13,340 | +0.98% | 4.7만 |
|---|
| 2026.04.15 | ₩12,910 | ₩13,210 | ₩12,900 | ₩13,130 | +1.70% | 4.3만 |
|---|
| 2026.04.14 | ₩12,850 | ₩12,990 | ₩12,650 | ₩12,880 | +0.23% | 3.1만 |
|---|
| 2026.04.13 | ₩12,730 | ₩12,870 | ₩12,510 | ₩12,760 | +0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩12,830 | ₩12,950 | ₩12,750 | ₩12,770 | -0.47% | 3.1만 |
|---|
| 2026.04.09 | ₩12,530 | ₩12,940 | ₩12,470 | ₩12,900 | +2.95% | 9.1만 |
|---|
| 2026.04.08 | ₩12,400 | ₩12,520 | ₩12,250 | ₩12,470 | +0.56% | 2.5만 |
|---|
| 2026.04.07 | ₩12,150 | ₩12,400 | ₩12,110 | ₩12,120 | -0.25% | 3.4만 |
|---|
| 2026.04.06 | ₩12,100 | ₩12,220 | ₩11,860 | ₩12,100 | 0.00% | 2.1만 |
|---|
| 2026.04.03 | ₩12,150 | ₩12,290 | ₩12,020 | ₩12,120 | -0.25% | 2.5만 |
|---|
| 2026.04.02 | ₩12,440 | ₩12,460 | ₩11,880 | ₩12,030 | -3.30% | 3.2만 |
|---|
| 2026.04.01 | ₩12,210 | ₩12,460 | ₩12,140 | ₩12,440 | +1.88% | 3.5만 |
|---|
| 2026.03.31 | ₩11,880 | ₩12,210 | ₩11,730 | ₩12,070 | +1.60% | 3.6만 |
|---|
| 2026.03.30 | ₩12,080 | ₩12,080 | ₩11,880 | ₩11,900 | -1.49% | 2.8만 |
|---|
| 2026.03.27 | ₩11,900 | ₩12,640 | ₩11,800 | ₩12,410 | +4.29% | 8.2만 |
|---|
| 2026.03.26 | ₩12,060 | ₩12,660 | ₩12,040 | ₩12,040 | -0.17% | 8.8만 |
|---|
| 2026.03.25 | ₩11,790 | ₩11,890 | ₩11,710 | ₩11,770 | -0.17% | 2.2만 |
|---|
| 2026.03.24 | ₩11,940 | ₩11,940 | ₩11,590 | ₩11,880 | -0.50% | 2.2만 |
|---|
| 2026.03.23 | ₩11,470 | ₩12,370 | ₩11,470 | ₩11,660 | +1.66% | 2.9만 |
|---|
| 2026.03.20 | ₩12,220 | ₩12,220 | ₩11,840 | ₩12,090 | -1.06% | 2.5만 |
|---|
| 2026.03.19 | ₩11,900 | ₩11,900 | ₩11,740 | ₩11,830 | -0.59% | 1.6만 |
|---|
| 2026.03.18 | ₩12,170 | ₩12,300 | ₩12,000 | ₩12,000 | -1.40% | 2.9만 |
|---|
| 2026.03.17 | ₩11,910 | ₩12,300 | ₩11,910 | ₩12,220 | +2.60% | 2.2만 |
|---|
| 2026.03.16 | ₩11,950 | ₩12,010 | ₩11,770 | ₩11,910 | -0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩11,720 | ₩12,090 | ₩11,650 | ₩12,040 | +2.73% | 2.2만 |
|---|
| 2026.03.12 | ₩11,800 | ₩12,150 | ₩11,780 | ₩11,910 | +0.93% | 1.1만 |
|---|
| 2026.03.11 | ₩11,820 | ₩12,150 | ₩11,680 | ₩11,810 | -0.08% | 2.4만 |
|---|
| 2026.03.10 | ₩11,450 | ₩11,900 | ₩11,100 | ₩11,790 | +2.97% | 3.1만 |
|---|
| 2026.03.09 | ₩11,200 | ₩11,840 | ₩11,060 | ₩11,160 | -0.36% | 5.5만 |
|---|
| 2026.03.06 | ₩11,680 | ₩12,070 | ₩11,660 | ₩11,960 | +2.40% | 4.4만 |
|---|
| 2026.03.05 | ₩11,300 | ₩12,000 | ₩11,300 | ₩11,940 | +5.66% | 7.7만 |
|---|
| 2026.03.04 | ₩11,750 | ₩12,190 | ₩11,070 | ₩11,110 | -5.45% | 11.7만 |
|---|
| 2026.03.03 | ₩12,990 | ₩13,300 | ₩12,610 | ₩12,610 | -2.93% | 8.9만 |
|---|
| 2026.02.27 | ₩13,600 | ₩13,630 | ₩13,310 | ₩13,330 | -1.99% | 6만 |
|---|
| 2026.02.26 | ₩14,120 | ₩14,120 | ₩13,660 | ₩13,660 | -3.26% | 6.6만 |
|---|
| 2026.02.25 | ₩14,010 | ₩14,040 | ₩13,870 | ₩13,880 | -0.93% | 4.9만 |
|---|
| 2026.02.24 | ₩14,090 | ₩14,310 | ₩13,960 | ₩13,960 | -0.92% | 5.2만 |
|---|
| 2026.02.23 | ₩14,330 | ₩14,390 | ₩14,100 | ₩14,100 | -1.61% | 4만 |
|---|
| 2026.02.20 | ₩14,350 | ₩14,490 | ₩14,170 | ₩14,170 | -1.25% | 3.8만 |
|---|
| 2026.02.19 | ₩14,330 | ₩14,450 | ₩14,060 | ₩14,400 | +0.49% | 3.4만 |
|---|
| 2026.02.13 | ₩14,530 | ₩14,530 | ₩14,300 | ₩14,330 | -1.38% | 3.1만 |
|---|
| 2026.02.12 | ₩14,700 | ₩14,720 | ₩14,480 | ₩14,560 | -0.95% | 3.7만 |
|---|
| 2026.02.11 | ₩14,650 | ₩14,710 | ₩14,400 | ₩14,500 | -1.02% | 3.7만 |
|---|
| 2026.02.10 | ₩14,790 | ₩14,790 | ₩14,550 | ₩14,600 | -1.28% | 4.9만 |
|---|
| 2026.02.09 | ₩14,370 | ₩14,810 | ₩14,370 | ₩14,600 | +1.60% | 7.2만 |
|---|
| 2026.02.06 | ₩14,350 | ₩14,410 | ₩13,820 | ₩14,100 | -1.74% | 4.6만 |
|---|
| 2026.02.05 | ₩14,510 | ₩14,830 | ₩14,390 | ₩14,430 | -0.55% | 7.4만 |
|---|
| 2026.02.04 | ₩14,230 | ₩14,630 | ₩14,120 | ₩14,450 | +1.55% | 5.4만 |
|---|
| 2026.02.03 | ₩14,090 | ₩14,380 | ₩13,910 | ₩14,380 | +2.06% | 4.5만 |
|---|
| 2026.02.02 | ₩14,190 | ₩14,390 | ₩13,860 | ₩13,910 | -1.97% | 5.4만 |
|---|
| 2026.01.30 | ₩14,620 | ₩14,670 | ₩14,230 | ₩14,390 | -1.57% | 6.4만 |
|---|
| 2026.01.29 | ₩14,510 | ₩14,720 | ₩14,280 | ₩14,660 | +1.03% | 8만 |
|---|
| 2026.01.28 | ₩14,690 | ₩14,750 | ₩14,510 | ₩14,630 | -0.41% | 8.6만 |
|---|
| 2026.01.27 | ₩14,630 | ₩14,850 | ₩14,470 | ₩14,540 | -0.62% | 6.2만 |
|---|
| 2026.01.26 | ₩14,430 | ₩14,750 | ₩14,350 | ₩14,680 | +1.73% | 8만 |
|---|
| 2026.01.23 | ₩14,130 | ₩14,280 | ₩13,980 | ₩14,270 | +0.99% | 6.1만 |
|---|
| 2026.01.22 | ₩13,810 | ₩14,310 | ₩13,780 | ₩14,090 | +2.03% | 8.9만 |
|---|
| 2026.01.21 | ₩14,080 | ₩14,080 | ₩13,610 | ₩13,740 | -2.41% | 7만 |
|---|
| 2026.01.20 | ₩13,800 | ₩14,300 | ₩13,780 | ₩14,150 | +2.54% | 8.1만 |
|---|
| 2026.01.19 | ₩14,040 | ₩14,060 | ₩13,750 | ₩13,800 | -1.71% | 5.2만 |
|---|
| 2026.01.16 | ₩14,190 | ₩14,330 | ₩13,980 | ₩13,980 | -1.48% | 5.1만 |
|---|
| 2026.01.15 | ₩14,420 | ₩14,460 | ₩14,010 | ₩14,240 | -1.25% | 6만 |
|---|
| 2026.01.14 | ₩14,420 | ₩14,670 | ₩14,380 | ₩14,400 | -0.14% | 3.7만 |
|---|
| 2026.01.13 | ₩14,350 | ₩14,590 | ₩14,350 | ₩14,470 | +0.84% | 4.1만 |
|---|
| 2026.01.12 | ₩14,530 | ₩14,560 | ₩14,350 | ₩14,430 | -0.69% | 4.2만 |
|---|
| 2026.01.09 | ₩15,130 | ₩15,130 | ₩14,500 | ₩14,570 | -3.70% | 10.8만 |
|---|
| 2026.01.08 | ₩14,730 | ₩15,200 | ₩13,900 | ₩15,130 | +2.72% | 19.1만 |
|---|
| 2026.01.07 | ₩14,730 | ₩15,880 | ₩14,020 | ₩14,730 | 0.00% | 33.9만 |
|---|
| 2026.01.06 | ₩15,320 | ₩15,320 | ₩14,600 | ₩14,710 | -3.98% | 11만 |
|---|
| 2026.01.05 | ₩15,730 | ₩15,730 | ₩15,150 | ₩15,280 | -2.86% | 25.7만 |
|---|
| 2026.01.02 | ₩14,250 | ₩15,750 | ₩14,200 | ₩15,750 | +10.53% | 37.9만 |
|---|
| 2025.12.30 | ₩13,530 | ₩13,900 | ₩13,530 | ₩13,690 | +1.18% | 1.9만 |
|---|
| 2025.12.29 | ₩13,350 | ₩13,750 | ₩13,260 | ₩13,660 | +2.32% | 4.2만 |
|---|
| 2025.12.26 | ₩13,950 | ₩13,950 | ₩13,450 | ₩13,450 | -3.58% | 3.5만 |
|---|
| 2025.12.24 | ₩14,010 | ₩14,060 | ₩13,760 | ₩13,760 | -1.78% | 2.4만 |
|---|
| 2025.12.23 | ₩14,000 | ₩14,150 | ₩13,920 | ₩13,920 | -0.57% | 3만 |
|---|
| 2025.12.22 | ₩13,900 | ₩14,140 | ₩13,810 | ₩14,000 | +0.72% | 4.2만 |
|---|
| 2025.12.19 | ₩13,860 | ₩13,950 | ₩13,680 | ₩13,720 | -1.01% | 3.4만 |
|---|
| 2025.12.18 | ₩13,850 | ₩14,020 | ₩13,700 | ₩13,840 | -0.07% | 3.9만 |
|---|
| 2025.12.17 | ₩14,180 | ₩14,230 | ₩14,010 | ₩14,020 | -1.13% | 2.9만 |
|---|
| 2025.12.16 | ₩14,250 | ₩14,250 | ₩14,050 | ₩14,050 | -1.40% | 2.8만 |
|---|
| 2025.12.15 | ₩14,140 | ₩14,320 | ₩14,050 | ₩14,190 | +0.35% | 3만 |
|---|
| 2025.12.12 | ₩14,170 | ₩14,200 | ₩14,110 | ₩14,180 | +0.07% | 2.3만 |
|---|
| 2025.12.11 | ₩14,230 | ₩14,230 | ₩14,100 | ₩14,170 | -0.42% | 2.2만 |
|---|
| 2025.12.10 | ₩14,310 | ₩14,310 | ₩14,110 | ₩14,180 | -0.91% | 3만 |
|---|
| 2025.12.09 | ₩14,300 | ₩14,300 | ₩14,160 | ₩14,270 | -0.21% | 2.5만 |
|---|
| 2025.12.08 | ₩14,250 | ₩14,450 | ₩14,170 | ₩14,300 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩14,460 | ₩14,460 | ₩14,290 | ₩14,340 | -0.83% | 2.4만 |
|---|
| 2025.12.04 | ₩14,580 | ₩14,660 | ₩14,330 | ₩14,410 | -1.17% | 2.5만 |
|---|
| 2025.12.03 | ₩14,500 | ₩14,550 | ₩14,420 | ₩14,530 | +0.21% | 2.2만 |
|---|
| 2025.12.02 | ₩14,460 | ₩14,520 | ₩14,320 | ₩14,450 | -0.07% | 2.1만 |
|---|
| 2025.12.01 | ₩14,710 | ₩14,870 | ₩14,460 | ₩14,460 | -1.70% | 5.2만 |
|---|
| 2025.11.28 | ₩14,370 | ₩14,710 | ₩14,370 | ₩14,640 | +1.88% | 5만 |
|---|
| 2025.11.27 | ₩14,350 | ₩14,500 | ₩14,250 | ₩14,390 | +0.28% | 4.1만 |
|---|
| 2025.11.26 | ₩14,330 | ₩14,430 | ₩14,250 | ₩14,250 | -0.56% | 4.1만 |
|---|
| 2025.11.25 | ₩14,830 | ₩14,940 | ₩14,280 | ₩14,310 | -3.51% | 6.5만 |
|---|
| 2025.11.24 | ₩15,440 | ₩15,440 | ₩14,820 | ₩14,840 | -3.89% | 5.2만 |
|---|
| 2025.11.21 | ₩15,690 | ₩16,200 | ₩15,140 | ₩15,190 | -3.19% | 25.1만 |
|---|
| 2025.11.20 | ₩14,470 | ₩14,950 | ₩14,470 | ₩14,890 | +2.90% | 5.5만 |
|---|
| 2025.11.19 | ₩14,500 | ₩14,910 | ₩14,280 | ₩14,460 | -0.28% | 3.7만 |
|---|
| 2025.11.18 | ₩14,980 | ₩14,980 | ₩14,350 | ₩14,500 | -3.20% | 4.7만 |
|---|
| 2025.11.17 | ₩15,160 | ₩15,160 | ₩14,940 | ₩15,000 | -1.06% | 2.5만 |
|---|
| 2025.11.14 | ₩15,110 | ₩15,340 | ₩15,050 | ₩15,110 | 0.00% | 2.1만 |
|---|
| 2025.11.13 | ₩15,250 | ₩15,420 | ₩15,170 | ₩15,320 | +0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩15,090 | ₩15,270 | ₩15,080 | ₩15,250 | +1.06% | 2.3만 |
|---|
| 2025.11.11 | ₩15,200 | ₩15,260 | ₩15,000 | ₩15,150 | -0.33% | 4.9만 |
|---|
| 2025.11.10 | ₩15,120 | ₩15,500 | ₩15,060 | ₩15,180 | +0.40% | 3.1만 |
|---|
| 2025.11.07 | ₩15,100 | ₩15,480 | ₩14,890 | ₩15,120 | +0.13% | 5.4만 |
|---|
| 2025.11.06 | ₩15,400 | ₩15,450 | ₩15,010 | ₩15,100 | -1.95% | 3.5만 |
|---|
| 2025.11.05 | ₩15,770 | ₩15,770 | ₩15,010 | ₩15,290 | -3.04% | 6.8만 |
|---|
| 2025.11.04 | ₩16,060 | ₩16,160 | ₩15,680 | ₩15,680 | -2.37% | 6.7만 |
|---|
| 2025.11.03 | ₩16,530 | ₩16,660 | ₩16,060 | ₩16,180 | -2.12% | 6.8만 |
|---|
| 2025.10.31 | ₩16,580 | ₩16,580 | ₩16,230 | ₩16,370 | -1.27% | 7.1만 |
|---|
| 2025.10.30 | ₩16,340 | ₩17,150 | ₩16,260 | ₩16,700 | +2.20% | 36.7만 |
|---|
| 2025.10.29 | ₩16,380 | ₩16,400 | ₩16,010 | ₩16,150 | -1.40% | 3.8만 |
|---|
| 2025.10.28 | ₩16,240 | ₩16,500 | ₩16,200 | ₩16,320 | +0.49% | 5.2만 |
|---|
| 2025.10.27 | ₩16,140 | ₩16,290 | ₩16,030 | ₩16,240 | +0.62% | 4.2만 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,120 | ₩15,910 | ₩15,950 | -1.05% | 2.5만 |
|---|
| 2025.10.23 | ₩16,290 | ₩16,450 | ₩15,970 | ₩16,080 | -1.29% | 5.7만 |
|---|
| 2025.10.22 | ₩15,740 | ₩15,860 | ₩15,655 | ₩15,860 | +0.76% | 3.3만 |
|---|
| 2025.10.21 | ₩15,680 | ₩15,790 | ₩15,610 | ₩15,760 | +0.51% | 3.1만 |
|---|
| 2025.10.20 | ₩15,790 | ₩15,790 | ₩15,500 | ₩15,650 | -0.89% | 2.7만 |
|---|
| 2025.10.17 | ₩16,000 | ₩16,010 | ₩15,650 | ₩15,670 | -2.06% | 4.9만 |
|---|
| 2025.10.16 | ₩15,960 | ₩16,070 | ₩15,910 | ₩15,960 | 0.00% | 3.7만 |
|---|
| 2025.10.15 | ₩15,910 | ₩15,990 | ₩15,800 | ₩15,940 | +0.19% | 2만 |
|---|
| 2025.10.14 | ₩16,040 | ₩16,040 | ₩15,750 | ₩15,820 | -1.37% | 4.2만 |
|---|
| 2025.10.13 | ₩16,050 | ₩16,170 | ₩15,750 | ₩15,950 | -0.62% | 2.1만 |
|---|
| 2025.10.10 | ₩16,450 | ₩16,500 | ₩16,070 | ₩16,170 | -1.70% | 4.9만 |
|---|