시장 데이터를 불러오는 중
전체 종목
폰드그룹 과거 주가
472850.KQ · KOSDAQ
주요 제품·사업: 의류(언더웨어, 의복, 잡화, 코스메틱 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
472850.KQ · KOSDAQ
주요 제품·사업: 의류(언더웨어, 의복, 잡화, 코스메틱 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,650 | ₩4,695 | ₩4,550 | ₩4,605 | -0.97% | 7만 |
| 2026.10.07 | ₩4,695 | ₩4,700 | ₩4,530 | ₩4,640 | -1.17% | 4.7만 |
| 2026.10.06 | ₩4,620 | ₩4,740 | ₩4,575 | ₩4,575 | -0.97% | 2.4만 |
| 2026.10.02 | ₩4,790 | ₩4,830 | ₩4,595 | ₩4,625 | -3.44% | 4.3만 |
| 2026.10.01 | ₩4,835 | ₩4,980 | ₩4,690 | ₩4,785 | -1.03% | 2.5만 |
| 2026.09.30 | ₩4,925 | ₩4,925 | ₩4,725 | ₩4,770 | -3.15% | 3.5만 |
| 2026.09.29 | ₩4,975 | ₩4,975 | ₩4,770 | ₩4,810 | -3.32% | 3.1만 |
| 2026.09.28 | ₩4,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,885 |
| ₩4,965 |
| -0.20% |
| 1.7만 |
| 2026.09.23 | ₩4,930 | ₩4,985 | ₩4,880 | ₩4,925 | -0.10% | 3.8만 |
|---|
| 2026.09.22 | ₩5,010 | ₩5,010 | ₩4,910 | ₩4,925 | -1.70% | 1.7만 |
|---|
| 2026.09.21 | ₩5,040 | ₩5,040 | ₩4,910 | ₩4,955 | -1.69% | 2.8만 |
|---|
| 2026.09.18 | ₩5,000 | ₩5,060 | ₩4,965 | ₩5,010 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩4,985 | ₩4,995 | ₩4,920 | ₩4,980 | -0.10% | 5.8천 |
|---|
| 2026.09.16 | ₩5,040 | ₩5,210 | ₩4,870 | ₩4,925 | -2.28% | 5.1만 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,040 | ₩4,910 | ₩4,980 | +1.43% | 2만 |
|---|
| 2026.09.14 | ₩4,855 | ₩5,050 | ₩4,770 | ₩4,970 | +2.37% | 4.2만 |
|---|
| 2026.09.11 | ₩4,945 | ₩4,985 | ₩4,835 | ₩4,835 | -2.22% | 1.1만 |
|---|
| 2026.09.10 | ₩4,880 | ₩4,940 | ₩4,795 | ₩4,935 | +1.13% | 1.8만 |
|---|
| 2026.09.09 | ₩4,930 | ₩4,940 | ₩4,775 | ₩4,875 | -1.12% | 3.2만 |
|---|
| 2026.09.08 | ₩4,855 | ₩4,870 | ₩4,775 | ₩4,865 | +0.21% | 1.8만 |
|---|
| 2026.09.07 | ₩4,995 | ₩4,995 | ₩4,770 | ₩4,780 | -4.30% | 4.4만 |
|---|
| 2026.09.04 | ₩4,970 | ₩5,040 | ₩4,890 | ₩4,915 | -1.11% | 2.5만 |
|---|
| 2026.09.03 | ₩5,060 | ₩5,080 | ₩4,810 | ₩4,950 | -2.17% | 4.7만 |
|---|
| 2026.09.02 | ₩5,100 | ₩5,160 | ₩5,010 | ₩5,060 | -0.78% | 3.7만 |
|---|
| 2026.09.01 | ₩5,320 | ₩5,320 | ₩4,990 | ₩5,200 | -2.26% | 18.6만 |
|---|
| 2026.08.31 | ₩5,500 | ₩5,500 | ₩5,160 | ₩5,360 | -2.55% | 9만 |
|---|
| 2026.08.28 | ₩5,160 | ₩6,090 | ₩5,090 | ₩5,550 | +7.56% | 40.5만 |
|---|
| 2026.08.27 | ₩5,050 | ₩5,180 | ₩4,995 | ₩5,080 | +0.59% | 4.6만 |
|---|
| 2026.08.26 | ₩5,050 | ₩5,250 | ₩5,030 | ₩5,100 | +0.99% | 2.7만 |
|---|
| 2026.08.25 | ₩5,000 | ₩5,130 | ₩4,760 | ₩5,080 | +1.60% | 3.7만 |
|---|
| 2026.08.24 | ₩4,785 | ₩4,975 | ₩4,735 | ₩4,905 | +2.51% | 3.1만 |
|---|
| 2026.08.21 | ₩4,765 | ₩4,830 | ₩4,655 | ₩4,705 | -1.26% | 10만 |
|---|
| 2026.08.20 | ₩4,830 | ₩4,835 | ₩4,680 | ₩4,730 | -2.07% | 3.3만 |
|---|
| 2026.08.19 | ₩4,950 | ₩4,950 | ₩4,695 | ₩4,775 | -3.54% | 7.1만 |
|---|
| 2026.08.18 | ₩5,130 | ₩5,130 | ₩4,940 | ₩5,030 | -1.95% | 7.1만 |
|---|
| 2026.08.14 | ₩5,360 | ₩5,380 | ₩5,090 | ₩5,130 | -4.29% | 5.4만 |
|---|
| 2026.08.13 | ₩5,260 | ₩5,510 | ₩5,200 | ₩5,330 | +1.33% | 6.6만 |
|---|
| 2026.08.12 | ₩5,140 | ₩5,560 | ₩4,975 | ₩5,300 | +3.11% | 12.3만 |
|---|
| 2026.08.11 | ₩5,250 | ₩5,300 | ₩5,070 | ₩5,200 | -0.95% | 5.9만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,380 | ₩5,120 | ₩5,230 | +0.38% | 13.3만 |
|---|
| 2026.08.07 | ₩5,030 | ₩5,280 | ₩4,960 | ₩5,260 | +4.57% | 5.7만 |
|---|
| 2026.08.06 | ₩5,320 | ₩5,360 | ₩5,000 | ₩5,060 | -4.89% | 6만 |
|---|
| 2026.08.05 | ₩5,010 | ₩5,520 | ₩5,000 | ₩5,430 | +8.38% | 17.1만 |
|---|
| 2026.08.04 | ₩4,800 | ₩5,110 | ₩4,790 | ₩5,010 | +4.38% | 11.4만 |
|---|
| 2026.08.03 | ₩4,480 | ₩4,930 | ₩4,380 | ₩4,855 | +8.37% | 24.8만 |
|---|
| 2026.07.31 | ₩4,255 | ₩4,490 | ₩4,190 | ₩4,450 | +4.58% | 7.4만 |
|---|
| 2026.07.30 | ₩3,800 | ₩4,200 | ₩3,800 | ₩4,150 | +9.21% | 8.6만 |
|---|
| 2026.07.29 | ₩3,980 | ₩4,075 | ₩3,700 | ₩3,910 | -1.76% | 8.7만 |
|---|
| 2026.07.28 | ₩4,045 | ₩4,045 | ₩3,860 | ₩3,910 | -3.34% | 7.2만 |
|---|
| 2026.07.27 | ₩3,905 | ₩4,020 | ₩3,905 | ₩4,015 | +2.82% | 2.7만 |
|---|
| 2026.07.24 | ₩3,960 | ₩3,990 | ₩3,820 | ₩3,895 | -1.64% | 2.3만 |
|---|
| 2026.07.23 | ₩3,815 | ₩3,925 | ₩3,775 | ₩3,925 | +2.88% | 1.8만 |
|---|
| 2026.07.22 | ₩3,795 | ₩3,880 | ₩3,775 | ₩3,780 | -0.40% | 5.6만 |
|---|
| 2026.07.21 | ₩3,670 | ₩3,790 | ₩3,640 | ₩3,790 | +3.27% | 5.2만 |
|---|
| 2026.07.20 | ₩3,660 | ₩3,785 | ₩3,625 | ₩3,755 | +2.60% | 9.5만 |
|---|
| 2026.07.16 | ₩3,785 | ₩3,785 | ₩3,660 | ₩3,715 | -1.85% | 1.5만 |
|---|
| 2026.07.15 | ₩3,685 | ₩3,780 | ₩3,685 | ₩3,760 | +2.04% | 3.5만 |
|---|
| 2026.07.14 | ₩3,790 | ₩3,805 | ₩3,560 | ₩3,680 | -2.90% | 20.6만 |
|---|
| 2026.07.13 | ₩3,840 | ₩3,880 | ₩3,745 | ₩3,795 | -1.17% | 7.8만 |
|---|
| 2026.07.10 | ₩3,700 | ₩3,920 | ₩3,700 | ₩3,845 | +3.92% | 6.7만 |
|---|
| 2026.07.09 | ₩3,875 | ₩3,875 | ₩3,675 | ₩3,700 | -4.52% | 5.9만 |
|---|
| 2026.07.08 | ₩3,985 | ₩4,080 | ₩3,760 | ₩3,860 | -3.14% | 6.3만 |
|---|
| 2026.07.07 | ₩4,125 | ₩4,180 | ₩3,970 | ₩4,015 | -2.67% | 13.5만 |
|---|
| 2026.07.06 | ₩4,190 | ₩4,345 | ₩4,150 | ₩4,260 | +1.67% | 4만 |
|---|
| 2026.07.03 | ₩4,160 | ₩4,290 | ₩4,065 | ₩4,220 | +1.44% | 3.3만 |
|---|
| 2026.07.02 | ₩4,080 | ₩4,385 | ₩4,080 | ₩4,160 | +1.96% | 6.7만 |
|---|
| 2026.07.01 | ₩4,180 | ₩4,400 | ₩4,025 | ₩4,295 | +2.75% | 4.2만 |
|---|
| 2026.06.30 | ₩4,085 | ₩4,180 | ₩4,015 | ₩4,035 | -1.22% | 4.2만 |
|---|
| 2026.06.29 | ₩3,785 | ₩4,125 | ₩3,785 | ₩4,085 | +7.93% | 9.9만 |
|---|
| 2026.06.26 | ₩4,135 | ₩4,135 | ₩3,830 | ₩3,910 | -5.44% | 50.4만 |
|---|
| 2026.06.25 | ₩4,110 | ₩4,245 | ₩4,035 | ₩4,120 | +0.24% | 3.5만 |
|---|
| 2026.06.24 | ₩4,100 | ₩4,295 | ₩3,975 | ₩4,095 | -0.12% | 11.5만 |
|---|
| 2026.06.23 | ₩4,215 | ₩4,360 | ₩4,105 | ₩4,135 | -1.90% | 4.8만 |
|---|
| 2026.06.22 | ₩4,445 | ₩4,500 | ₩4,250 | ₩4,250 | -4.39% | 2.3만 |
|---|
| 2026.06.19 | ₩4,840 | ₩4,840 | ₩4,305 | ₩4,465 | -7.75% | 4만 |
|---|
| 2026.06.18 | ₩4,800 | ₩4,800 | ₩4,550 | ₩4,635 | -3.44% | 5.5만 |
|---|
| 2026.06.17 | ₩4,760 | ₩4,830 | ₩4,655 | ₩4,830 | +1.47% | 3.7만 |
|---|
| 2026.06.16 | ₩4,790 | ₩4,820 | ₩4,700 | ₩4,775 | -0.31% | 2.5만 |
|---|
| 2026.06.15 | ₩4,645 | ₩4,790 | ₩4,590 | ₩4,745 | +2.15% | 3.3만 |
|---|
| 2026.06.12 | ₩4,525 | ₩4,610 | ₩4,485 | ₩4,585 | +1.33% | 4만 |
|---|
| 2026.06.11 | ₩4,420 | ₩4,525 | ₩4,135 | ₩4,470 | +1.13% | 3.9만 |
|---|
| 2026.06.10 | ₩4,370 | ₩4,600 | ₩4,280 | ₩4,450 | +1.83% | 7.4만 |
|---|
| 2026.06.09 | ₩4,090 | ₩4,440 | ₩4,090 | ₩4,370 | +6.85% | 6.1만 |
|---|
| 2026.06.08 | ₩4,010 | ₩4,285 | ₩3,945 | ₩4,100 | +2.24% | 7.7만 |
|---|
| 2026.06.05 | ₩4,035 | ₩4,350 | ₩4,010 | ₩4,230 | +4.83% | 6.8만 |
|---|
| 2026.06.04 | ₩4,210 | ₩4,210 | ₩4,055 | ₩4,075 | -3.21% | 10.8만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,215 | ₩4,050 | ₩4,215 | +4.07% | 4.3만 |
|---|
| 2026.06.01 | ₩4,300 | ₩4,435 | ₩4,070 | ₩4,215 | -1.98% | 15.6만 |
|---|
| 2026.05.29 | ₩4,300 | ₩4,400 | ₩4,215 | ₩4,295 | -0.12% | 5만 |
|---|
| 2026.05.28 | ₩4,400 | ₩4,490 | ₩4,245 | ₩4,395 | -0.11% | 9.7만 |
|---|
| 2026.05.27 | ₩4,650 | ₩4,725 | ₩4,385 | ₩4,390 | -5.59% | 21.6만 |
|---|
| 2026.05.26 | ₩4,900 | ₩4,980 | ₩4,695 | ₩4,730 | -3.47% | 4.8만 |
|---|
| 2026.05.22 | ₩4,910 | ₩4,990 | ₩4,660 | ₩4,850 | -1.22% | 5만 |
|---|
| 2026.05.21 | ₩4,800 | ₩4,970 | ₩4,740 | ₩4,910 | +2.29% | 3.7만 |
|---|
| 2026.05.20 | ₩5,000 | ₩5,000 | ₩4,610 | ₩4,725 | -5.50% | 4.3만 |
|---|
| 2026.05.19 | ₩4,765 | ₩5,030 | ₩4,745 | ₩4,940 | +3.67% | 3.3만 |
|---|
| 2026.05.18 | ₩5,000 | ₩5,000 | ₩4,750 | ₩4,845 | -3.10% | 5.4만 |
|---|
| 2026.05.15 | ₩5,190 | ₩5,190 | ₩4,975 | ₩4,975 | -4.14% | 4.6만 |
|---|
| 2026.05.14 | ₩5,200 | ₩5,200 | ₩5,040 | ₩5,100 | -1.92% | 10.2만 |
|---|
| 2026.05.13 | ₩5,220 | ₩5,290 | ₩5,040 | ₩5,100 | -2.30% | 2.6만 |
|---|
| 2026.05.12 | ₩5,310 | ₩5,600 | ₩5,100 | ₩5,220 | -1.69% | 9.5만 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,400 | ₩5,270 | ₩5,280 | -1.49% | 5.5만 |
|---|
| 2026.05.08 | ₩5,330 | ₩5,500 | ₩5,250 | ₩5,400 | +1.31% | 4.4만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,470 | ₩5,280 | ₩5,330 | -1.30% | 6.9만 |
|---|
| 2026.05.06 | ₩5,630 | ₩5,630 | ₩5,280 | ₩5,450 | -3.20% | 11.3만 |
|---|
| 2026.05.04 | ₩5,860 | ₩5,860 | ₩5,540 | ₩5,630 | -3.92% | 11만 |
|---|
| 2026.04.30 | ₩5,960 | ₩5,960 | ₩5,660 | ₩5,850 | -1.85% | 9.6만 |
|---|
| 2026.04.29 | ₩6,010 | ₩6,240 | ₩5,820 | ₩5,870 | -2.33% | 13.2만 |
|---|
| 2026.04.28 | ₩5,870 | ₩6,130 | ₩5,760 | ₩5,960 | +1.53% | 9.3만 |
|---|
| 2026.04.27 | ₩5,750 | ₩5,820 | ₩5,610 | ₩5,780 | +0.52% | 2.9만 |
|---|
| 2026.04.24 | ₩5,640 | ₩5,770 | ₩5,570 | ₩5,640 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩5,460 | ₩5,540 | ₩5,400 | ₩5,510 | +0.92% | 5.9만 |
|---|
| 2026.04.22 | ₩5,390 | ₩5,500 | ₩5,380 | ₩5,490 | +1.86% | 2.8만 |
|---|
| 2026.04.21 | ₩5,480 | ₩5,510 | ₩5,380 | ₩5,440 | -0.73% | 1.8만 |
|---|
| 2026.04.20 | ₩5,480 | ₩5,640 | ₩5,320 | ₩5,440 | -0.73% | 4.1만 |
|---|
| 2026.04.17 | ₩5,570 | ₩5,610 | ₩5,390 | ₩5,500 | -1.26% | 12.6만 |
|---|
| 2026.04.16 | ₩5,510 | ₩5,700 | ₩5,470 | ₩5,570 | +1.09% | 5.6만 |
|---|
| 2026.04.15 | ₩5,520 | ₩5,580 | ₩5,410 | ₩5,520 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩5,300 | ₩5,540 | ₩5,300 | ₩5,520 | +4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩5,270 | ₩5,410 | ₩5,170 | ₩5,280 | +0.19% | 2.9만 |
|---|
| 2026.04.10 | ₩5,280 | ₩5,370 | ₩5,220 | ₩5,230 | -0.95% | 3.6만 |
|---|
| 2026.04.09 | ₩5,340 | ₩5,340 | ₩5,120 | ₩5,200 | -2.62% | 2.1만 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,390 | ₩5,170 | ₩5,290 | +0.76% | 4.1만 |
|---|
| 2026.04.07 | ₩5,310 | ₩5,310 | ₩5,090 | ₩5,150 | -3.01% | 2.9만 |
|---|
| 2026.04.06 | ₩5,220 | ₩5,380 | ₩5,120 | ₩5,210 | -0.19% | 5.3만 |
|---|
| 2026.04.03 | ₩5,180 | ₩5,420 | ₩5,160 | ₩5,250 | +1.35% | 4.4만 |
|---|
| 2026.04.02 | ₩5,320 | ₩5,320 | ₩5,010 | ₩5,060 | -4.89% | 3.6만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,270 | ₩5,100 | ₩5,220 | +2.35% | 5만 |
|---|
| 2026.03.31 | ₩5,280 | ₩5,290 | ₩4,945 | ₩5,010 | -5.11% | 7.3만 |
|---|
| 2026.03.30 | ₩5,230 | ₩5,230 | ₩5,050 | ₩5,140 | -1.72% | 2.1만 |
|---|
| 2026.03.27 | ₩5,150 | ₩5,300 | ₩5,040 | ₩5,290 | +2.72% | 3.7만 |
|---|
| 2026.03.26 | ₩5,300 | ₩5,300 | ₩5,070 | ₩5,180 | -2.26% | 3.9만 |
|---|
| 2026.03.25 | ₩5,240 | ₩5,350 | ₩5,190 | ₩5,300 | +1.15% | 4.5만 |
|---|
| 2026.03.24 | ₩5,290 | ₩5,370 | ₩5,110 | ₩5,240 | -0.95% | 3.5만 |
|---|
| 2026.03.23 | ₩5,460 | ₩5,460 | ₩4,970 | ₩5,110 | -6.41% | 5.5만 |
|---|
| 2026.03.20 | ₩5,330 | ₩5,520 | ₩5,300 | ₩5,520 | +3.56% | 5.6만 |
|---|
| 2026.03.19 | ₩5,390 | ₩5,420 | ₩5,270 | ₩5,280 | -2.04% | 6.4만 |
|---|
| 2026.03.18 | ₩5,430 | ₩5,520 | ₩5,390 | ₩5,520 | +1.66% | 2.6만 |
|---|
| 2026.03.17 | ₩5,460 | ₩5,530 | ₩5,330 | ₩5,390 | -1.28% | 3.8만 |
|---|
| 2026.03.16 | ₩5,450 | ₩5,480 | ₩5,320 | ₩5,410 | -0.73% | 4.3만 |
|---|
| 2026.03.13 | ₩5,490 | ₩5,660 | ₩5,400 | ₩5,460 | -0.55% | 2.4만 |
|---|
| 2026.03.12 | ₩5,450 | ₩5,600 | ₩5,350 | ₩5,590 | +2.57% | 3.4만 |
|---|
| 2026.03.11 | ₩5,540 | ₩5,600 | ₩5,360 | ₩5,450 | -1.62% | 3.8만 |
|---|
| 2026.03.10 | ₩5,400 | ₩5,540 | ₩5,310 | ₩5,440 | +0.74% | 2.5만 |
|---|
| 2026.03.09 | ₩5,300 | ₩5,400 | ₩5,010 | ₩5,140 | -3.02% | 7.9만 |
|---|
| 2026.03.06 | ₩5,410 | ₩5,760 | ₩5,410 | ₩5,560 | +2.77% | 6.4만 |
|---|
| 2026.03.05 | ₩5,400 | ₩5,820 | ₩5,220 | ₩5,650 | +4.63% | 8.4만 |
|---|
| 2026.03.04 | ₩5,890 | ₩5,890 | ₩4,810 | ₩5,190 | -11.88% | 15.9만 |
|---|
| 2026.03.03 | ₩6,120 | ₩6,120 | ₩5,800 | ₩5,930 | -3.10% | 9.8만 |
|---|
| 2026.02.27 | ₩6,280 | ₩6,330 | ₩6,130 | ₩6,210 | -1.11% | 5.3만 |
|---|
| 2026.02.26 | ₩6,310 | ₩6,800 | ₩6,190 | ₩6,240 | -1.11% | 11.8만 |
|---|
| 2026.02.25 | ₩6,310 | ₩6,400 | ₩6,180 | ₩6,230 | -1.27% | 5.5만 |
|---|
| 2026.02.24 | ₩6,240 | ₩6,240 | ₩6,080 | ₩6,160 | -1.28% | 4.9만 |
|---|
| 2026.02.23 | ₩6,210 | ₩6,430 | ₩6,070 | ₩6,240 | +0.48% | 8.3만 |
|---|
| 2026.02.20 | ₩6,380 | ₩6,470 | ₩6,180 | ₩6,200 | -2.82% | 11.3만 |
|---|
| 2026.02.19 | ₩6,640 | ₩6,740 | ₩6,370 | ₩6,400 | -3.61% | 12.7만 |
|---|
| 2026.02.13 | ₩7,000 | ₩7,000 | ₩6,520 | ₩6,620 | -5.43% | 22.5만 |
|---|
| 2026.02.12 | ₩6,090 | ₩7,250 | ₩5,950 | ₩7,180 | +17.90% | 93.7만 |
|---|
| 2026.02.11 | ₩6,180 | ₩6,240 | ₩6,080 | ₩6,080 | -1.62% | 5.7만 |
|---|
| 2026.02.10 | ₩6,050 | ₩6,120 | ₩5,990 | ₩6,030 | -0.33% | 2.6만 |
|---|
| 2026.02.09 | ₩5,900 | ₩6,040 | ₩5,820 | ₩6,030 | +2.20% | 7.2만 |
|---|
| 2026.02.06 | ₩5,770 | ₩5,820 | ₩5,540 | ₩5,810 | +0.69% | 6.6만 |
|---|
| 2026.02.05 | ₩5,840 | ₩6,030 | ₩5,790 | ₩5,800 | -0.68% | 7.7만 |
|---|
| 2026.02.04 | ₩5,740 | ₩5,980 | ₩5,630 | ₩5,890 | +2.61% | 6.8만 |
|---|
| 2026.02.03 | ₩5,700 | ₩5,900 | ₩5,610 | ₩5,710 | +0.18% | 8.5만 |
|---|
| 2026.02.02 | ₩5,760 | ₩5,810 | ₩5,490 | ₩5,570 | -3.30% | 11.1만 |
|---|
| 2026.01.30 | ₩5,320 | ₩6,010 | ₩5,280 | ₩5,800 | +9.02% | 23.6만 |
|---|
| 2026.01.29 | ₩5,320 | ₩5,380 | ₩5,180 | ₩5,320 | 0.00% | 6.1만 |
|---|
| 2026.01.28 | ₩5,210 | ₩5,400 | ₩5,190 | ₩5,290 | +1.54% | 6.7만 |
|---|
| 2026.01.27 | ₩5,250 | ₩5,290 | ₩5,160 | ₩5,210 | -0.76% | 3.3만 |
|---|
| 2026.01.26 | ₩5,200 | ₩5,280 | ₩5,080 | ₩5,250 | +0.96% | 5.5만 |
|---|
| 2026.01.23 | ₩5,150 | ₩5,180 | ₩4,990 | ₩5,110 | -0.78% | 5.2만 |
|---|
| 2026.01.22 | ₩4,955 | ₩5,190 | ₩4,935 | ₩5,040 | +1.72% | 8.5만 |
|---|
| 2026.01.21 | ₩4,995 | ₩4,995 | ₩4,860 | ₩4,935 | -1.20% | 5.7만 |
|---|
| 2026.01.20 | ₩4,945 | ₩5,060 | ₩4,830 | ₩4,980 | +0.71% | 8.2만 |
|---|
| 2026.01.19 | ₩4,890 | ₩5,000 | ₩4,800 | ₩4,940 | +1.02% | 11.8만 |
|---|
| 2026.01.16 | ₩5,040 | ₩5,050 | ₩4,980 | ₩5,050 | +0.20% | 2.7만 |
|---|
| 2026.01.15 | ₩4,950 | ₩5,080 | ₩4,920 | ₩4,995 | +0.91% | 6.4만 |
|---|
| 2026.01.14 | ₩4,980 | ₩5,060 | ₩4,965 | ₩4,995 | +0.30% | 5.9만 |
|---|
| 2026.01.13 | ₩5,030 | ₩5,070 | ₩4,980 | ₩4,985 | -0.89% | 5.4만 |
|---|
| 2026.01.12 | ₩5,150 | ₩5,160 | ₩5,010 | ₩5,030 | -2.33% | 6.4만 |
|---|
| 2026.01.09 | ₩5,140 | ₩5,200 | ₩5,120 | ₩5,140 | 0.00% | 3만 |
|---|
| 2026.01.08 | ₩5,260 | ₩5,260 | ₩5,040 | ₩5,130 | -2.47% | 7.6만 |
|---|
| 2026.01.07 | ₩5,330 | ₩5,360 | ₩5,160 | ₩5,230 | -1.88% | 9.1만 |
|---|
| 2026.01.06 | ₩5,200 | ₩5,260 | ₩5,140 | ₩5,170 | -0.58% | 8.1만 |
|---|
| 2026.01.05 | ₩5,240 | ₩5,250 | ₩5,090 | ₩5,240 | 0.00% | 9.8만 |
|---|
| 2026.01.02 | ₩5,830 | ₩5,880 | ₩5,170 | ₩5,300 | -9.09% | 29.1만 |
|---|
| 2025.12.30 | ₩5,572 | ₩5,842 | ₩5,561 | ₩5,651 | +1.41% | 18.3만 |
|---|
| 2025.12.29 | ₩5,432 | ₩5,601 | ₩5,432 | ₩5,601 | +3.10% | 11만 |
|---|
| 2025.12.26 | ₩5,634 | ₩5,634 | ₩5,466 | ₩5,522 | -1.99% | 19.6만 |
|---|
| 2025.12.24 | ₩5,640 | ₩5,646 | ₩5,556 | ₩5,584 | -1.00% | 9.4만 |
|---|
| 2025.12.23 | ₩5,651 | ₩5,713 | ₩5,601 | ₩5,640 | -0.20% | 7만 |
|---|
| 2025.12.22 | ₩5,763 | ₩5,763 | ₩5,381 | ₩5,707 | -0.97% | 10.6만 |
|---|
| 2025.12.19 | ₩5,752 | ₩5,881 | ₩5,674 | ₩5,730 | -0.39% | 14만 |
|---|
| 2025.12.18 | ₩5,735 | ₩5,786 | ₩5,651 | ₩5,747 | +0.20% | 11.1만 |
|---|
| 2025.12.17 | ₩6,022 | ₩6,033 | ₩5,763 | ₩5,775 | -4.10% | 18.8만 |
|---|
| 2025.12.16 | ₩5,825 | ₩6,084 | ₩5,803 | ₩6,011 | +3.18% | 31.5만 |
|---|
| 2025.12.15 | ₩5,612 | ₩6,151 | ₩5,533 | ₩5,848 | +4.20% | 44.7만 |
|---|
| 2025.12.12 | ₩5,775 | ₩5,853 | ₩5,657 | ₩5,730 | -0.78% | 20.4만 |
|---|
| 2025.12.11 | ₩5,954 | ₩6,039 | ₩5,561 | ₩5,724 | -3.87% | 59.7만 |
|---|
| 2025.12.10 | ₩5,865 | ₩6,129 | ₩5,724 | ₩6,005 | +2.39% | 86.6만 |
|---|
| 2025.12.09 | ₩4,910 | ₩5,988 | ₩4,887 | ₩5,786 | +17.85% | 263.5만 |
|---|
| 2025.12.08 | ₩4,882 | ₩4,983 | ₩4,780 | ₩4,910 | +0.58% | 14만 |
|---|
| 2025.12.05 | ₩4,668 | ₩5,050 | ₩4,640 | ₩4,876 | +4.45% | 9.7만 |
|---|
| 2025.12.04 | ₩4,780 | ₩4,814 | ₩4,629 | ₩4,668 | -2.35% | 7.8만 |
|---|
| 2025.12.03 | ₩4,809 | ₩4,887 | ₩4,741 | ₩4,809 | 0.00% | 5.5만 |
|---|
| 2025.12.02 | ₩4,685 | ₩4,820 | ₩4,662 | ₩4,809 | +2.64% | 6.1만 |
|---|
| 2025.12.01 | ₩4,606 | ₩4,786 | ₩4,606 | ₩4,685 | +1.71% | 9.3만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,674 | ₩4,528 | ₩4,640 | +1.85% | 6.6만 |
|---|
| 2025.11.27 | ₩4,595 | ₩4,612 | ₩4,528 | ₩4,556 | -0.86% | 3.8만 |
|---|
| 2025.11.26 | ₩4,561 | ₩4,685 | ₩4,505 | ₩4,573 | +0.25% | 9.7만 |
|---|
| 2025.11.25 | ₩4,455 | ₩4,601 | ₩4,393 | ₩4,561 | +2.40% | 10.3만 |
|---|
| 2025.11.24 | ₩4,629 | ₩4,629 | ₩4,432 | ₩4,477 | -3.28% | 12.4만 |
|---|
| 2025.11.21 | ₩4,438 | ₩4,730 | ₩4,387 | ₩4,550 | +2.53% | 13만 |
|---|
| 2025.11.20 | ₩4,325 | ₩4,511 | ₩4,325 | ₩4,505 | +4.16% | 5.7만 |
|---|
| 2025.11.19 | ₩4,376 | ₩4,427 | ₩4,309 | ₩4,325 | -1.16% | 6.1만 |
|---|
| 2025.11.18 | ₩4,438 | ₩4,500 | ₩4,314 | ₩4,320 | -2.66% | 19.4만 |
|---|
| 2025.11.17 | ₩4,556 | ₩4,556 | ₩4,483 | ₩4,500 | -1.23% | 4.4만 |
|---|
| 2025.11.14 | ₩4,550 | ₩4,578 | ₩4,471 | ₩4,500 | -1.11% | 10.3만 |
|---|
| 2025.11.13 | ₩4,578 | ₩4,657 | ₩4,516 | ₩4,556 | -0.49% | 4.2만 |
|---|
| 2025.11.12 | ₩4,578 | ₩4,629 | ₩4,471 | ₩4,612 | +0.74% | 5.5만 |
|---|
| 2025.11.11 | ₩4,516 | ₩4,623 | ₩4,488 | ₩4,488 | -0.62% | 6.4만 |
|---|
| 2025.11.10 | ₩4,398 | ₩4,533 | ₩4,370 | ₩4,516 | +2.68% | 6.2만 |
|---|
| 2025.11.07 | ₩4,477 | ₩4,477 | ₩4,320 | ₩4,398 | -1.76% | 10.4만 |
|---|
| 2025.11.06 | ₩4,522 | ₩4,550 | ₩4,421 | ₩4,443 | -1.74% | 5.4만 |
|---|
| 2025.11.05 | ₩4,533 | ₩4,584 | ₩4,325 | ₩4,466 | -1.49% | 14.1만 |
|---|
| 2025.11.04 | ₩4,634 | ₩4,696 | ₩4,443 | ₩4,584 | -1.09% | 39.6만 |
|---|
| 2025.11.03 | ₩4,623 | ₩4,803 | ₩4,533 | ₩4,696 | +1.58% | 12.3만 |
|---|
| 2025.10.31 | ₩4,471 | ₩4,623 | ₩4,438 | ₩4,567 | +2.14% | 13만 |
|---|
| 2025.10.30 | ₩4,735 | ₩4,848 | ₩4,410 | ₩4,415 | -6.76% | 34.5만 |
|---|
| 2025.10.29 | ₩4,837 | ₩4,837 | ₩4,691 | ₩4,713 | -2.56% | 13.4만 |
|---|
| 2025.10.28 | ₩4,898 | ₩5,033 | ₩4,679 | ₩4,797 | -2.06% | 41.2만 |
|---|
| 2025.10.27 | ₩4,825 | ₩4,960 | ₩4,825 | ₩4,898 | +1.51% | 6.5만 |
|---|
| 2025.10.24 | ₩4,809 | ₩4,859 | ₩4,735 | ₩4,825 | +0.35% | 6.1만 |
|---|
| 2025.10.23 | ₩4,831 | ₩4,870 | ₩4,780 | ₩4,809 | -0.47% | 4.7만 |
|---|
| 2025.10.22 | ₩4,820 | ₩4,887 | ₩4,735 | ₩4,831 | +0.23% | 8.8만 |
|---|
| 2025.10.21 | ₩5,039 | ₩5,044 | ₩4,792 | ₩4,820 | -4.35% | 12.9만 |
|---|
| 2025.10.20 | ₩4,966 | ₩5,039 | ₩4,887 | ₩5,011 | +0.90% | 4.4만 |
|---|
| 2025.10.17 | ₩5,039 | ₩5,084 | ₩4,887 | ₩4,971 | -1.34% | 9.8만 |
|---|
| 2025.10.16 | ₩5,084 | ₩5,185 | ₩5,000 | ₩5,039 | -0.88% | 10.3만 |
|---|
| 2025.10.15 | ₩5,005 | ₩5,134 | ₩5,000 | ₩5,067 | +1.23% | 3.6만 |
|---|
| 2025.10.14 | ₩5,219 | ₩5,258 | ₩4,977 | ₩5,039 | -3.44% | 13.9만 |
|---|
| 2025.10.13 | ₩5,168 | ₩5,280 | ₩5,095 | ₩5,219 | +0.98% | 9.2만 |
|---|
| 2025.10.10 | ₩5,393 | ₩5,415 | ₩5,112 | ₩5,168 | -4.17% | 13.9만 |
|---|