시장 데이터를 불러오는 중
전체 종목
달바글로벌 과거 주가
483650.KS · KOSPI
주요 제품·사업: 기초 화장품, 건강기능식품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
483650.KS · KOSPI
주요 제품·사업: 기초 화장품, 건강기능식품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩181,000 | ₩183,000 | ₩170,850 | ₩175,000 | -3.31% | 12.3만 |
| 2026.10.07 | ₩184,700 | ₩190,900 | ₩181,100 | ₩182,800 | -1.03% | 12.9만 |
| 2026.10.06 | ₩183,400 | ₩188,000 | ₩177,700 | ₩182,900 | -0.27% | 9.7만 |
| 2026.10.02 | ₩184,700 | ₩186,200 | ₩181,000 | ₩183,100 | -0.87% | 5.7만 |
| 2026.10.01 | ₩185,200 | ₩188,000 | ₩182,000 | ₩184,000 | -0.65% | 6.3만 |
| 2026.09.30 | ₩189,200 | ₩191,100 | ₩185,500 | ₩186,600 | -1.37% | 7.4만 |
| 2026.09.29 | ₩185,500 | ₩188,900 | ₩181,100 | ₩188,900 | +1.83% | 10.6만 |
| 2026.09.28 | ₩182,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,600 |
| ₩183,800 |
| +0.88% |
| 8.3만 |
| 2026.09.23 | ₩179,000 | ₩189,000 | ₩178,100 | ₩182,100 | +1.73% | 16.5만 |
|---|
| 2026.09.22 | ₩182,500 | ₩184,500 | ₩177,700 | ₩179,200 | -1.81% | 14.1만 |
|---|
| 2026.09.21 | ₩181,800 | ₩186,600 | ₩176,100 | ₩183,100 | +0.72% | 14.8만 |
|---|
| 2026.09.18 | ₩173,000 | ₩185,500 | ₩170,700 | ₩180,300 | +4.22% | 33만 |
|---|
| 2026.09.17 | ₩165,300 | ₩175,700 | ₩163,400 | ₩172,700 | +4.48% | 24만 |
|---|
| 2026.09.16 | ₩162,500 | ₩163,400 | ₩157,500 | ₩160,100 | -1.48% | 14.6만 |
|---|
| 2026.09.15 | ₩165,400 | ₩168,000 | ₩163,000 | ₩163,100 | -1.39% | 10.4만 |
|---|
| 2026.09.14 | ₩169,500 | ₩169,700 | ₩162,900 | ₩167,600 | -1.12% | 13.7만 |
|---|
| 2026.09.11 | ₩172,000 | ₩172,100 | ₩164,500 | ₩167,600 | -2.56% | 27.1만 |
|---|
| 2026.09.10 | ₩184,500 | ₩184,700 | ₩171,600 | ₩176,600 | -4.28% | 21.9만 |
|---|
| 2026.09.09 | ₩183,500 | ₩185,900 | ₩181,400 | ₩182,300 | -0.65% | 7.5만 |
|---|
| 2026.09.08 | ₩189,700 | ₩189,900 | ₩181,700 | ₩182,800 | -3.64% | 15.8만 |
|---|
| 2026.09.07 | ₩190,800 | ₩191,800 | ₩185,900 | ₩186,700 | -2.15% | 18.3만 |
|---|
| 2026.09.04 | ₩192,000 | ₩194,800 | ₩185,000 | ₩190,600 | -0.73% | 15.4만 |
|---|
| 2026.09.03 | ₩202,500 | ₩207,000 | ₩189,300 | ₩190,500 | -5.93% | 13.6만 |
|---|
| 2026.09.02 | ₩202,500 | ₩211,000 | ₩201,000 | ₩202,000 | -0.25% | 10.4만 |
|---|
| 2026.09.01 | ₩220,500 | ₩222,000 | ₩205,500 | ₩207,500 | -5.90% | 16.3만 |
|---|
| 2026.08.31 | ₩227,000 | ₩229,000 | ₩218,000 | ₩220,000 | -3.08% | 12만 |
|---|
| 2026.08.28 | ₩226,000 | ₩229,500 | ₩220,500 | ₩229,000 | +1.33% | 14.4만 |
|---|
| 2026.08.27 | ₩227,500 | ₩229,500 | ₩219,500 | ₩222,500 | -2.20% | 9.8만 |
|---|
| 2026.08.26 | ₩233,000 | ₩240,000 | ₩228,000 | ₩231,500 | -0.64% | 12.4만 |
|---|
| 2026.08.25 | ₩229,500 | ₩234,500 | ₩226,000 | ₩233,000 | +1.53% | 10.3만 |
|---|
| 2026.08.24 | ₩217,500 | ₩233,000 | ₩217,000 | ₩232,500 | +6.90% | 14만 |
|---|
| 2026.08.21 | ₩222,500 | ₩223,500 | ₩212,000 | ₩216,500 | -2.70% | 9.9만 |
|---|
| 2026.08.20 | ₩218,500 | ₩226,000 | ₩216,000 | ₩225,000 | +2.97% | 12.2만 |
|---|
| 2026.08.19 | ₩218,000 | ₩224,000 | ₩212,500 | ₩218,000 | 0.00% | 12.8만 |
|---|
| 2026.08.18 | ₩224,000 | ₩226,000 | ₩219,000 | ₩220,000 | -1.79% | 12.8만 |
|---|
| 2026.08.14 | ₩236,000 | ₩236,000 | ₩223,500 | ₩228,500 | -3.18% | 23.9만 |
|---|
| 2026.08.13 | ₩262,500 | ₩281,000 | ₩231,000 | ₩236,000 | -10.10% | 62.9만 |
|---|
| 2026.08.12 | ₩252,500 | ₩283,000 | ₩247,000 | ₩262,000 | +3.76% | 30.5만 |
|---|
| 2026.08.11 | ₩250,000 | ₩254,500 | ₩241,500 | ₩246,000 | -1.60% | 10.8만 |
|---|
| 2026.08.10 | ₩245,500 | ₩248,500 | ₩237,500 | ₩241,500 | -1.63% | 8.1만 |
|---|
| 2026.08.07 | ₩246,000 | ₩260,000 | ₩237,000 | ₩246,000 | 0.00% | 10만 |
|---|
| 2026.08.06 | ₩237,500 | ₩250,000 | ₩233,500 | ₩247,000 | +4.00% | 14.2만 |
|---|
| 2026.08.05 | ₩236,000 | ₩241,500 | ₩230,500 | ₩232,000 | -1.69% | 10.3만 |
|---|
| 2026.08.04 | ₩222,000 | ₩250,000 | ₩222,000 | ₩239,500 | +7.88% | 18.3만 |
|---|
| 2026.08.03 | ₩223,500 | ₩227,500 | ₩212,500 | ₩223,500 | 0.00% | 11.2만 |
|---|
| 2026.07.31 | ₩229,000 | ₩233,000 | ₩205,000 | ₩221,000 | -3.49% | 27.8만 |
|---|
| 2026.07.30 | ₩265,000 | ₩269,500 | ₩231,500 | ₩233,500 | -11.89% | 35.3만 |
|---|
| 2026.07.29 | ₩256,500 | ₩275,500 | ₩231,000 | ₩265,000 | +3.31% | 52.9만 |
|---|
| 2026.07.28 | ₩255,000 | ₩260,000 | ₩239,500 | ₩256,000 | +0.39% | 23.3만 |
|---|
| 2026.07.27 | ₩236,500 | ₩260,000 | ₩230,000 | ₩259,500 | +9.73% | 20.3만 |
|---|
| 2026.07.24 | ₩240,000 | ₩255,000 | ₩231,000 | ₩240,500 | +0.21% | 11.2만 |
|---|
| 2026.07.23 | ₩219,500 | ₩250,000 | ₩216,500 | ₩240,000 | +9.34% | 15.7만 |
|---|
| 2026.07.22 | ₩236,000 | ₩238,500 | ₩218,000 | ₩222,000 | -5.93% | 16.2만 |
|---|
| 2026.07.21 | ₩214,000 | ₩242,000 | ₩213,500 | ₩236,000 | +10.28% | 24.3만 |
|---|
| 2026.07.20 | ₩207,000 | ₩222,500 | ₩202,500 | ₩217,000 | +4.83% | 12.6만 |
|---|
| 2026.07.16 | ₩200,500 | ₩213,500 | ₩200,500 | ₩208,500 | +3.99% | 12.4만 |
|---|
| 2026.07.15 | ₩200,000 | ₩202,500 | ₩196,100 | ₩198,400 | -0.80% | 6.8만 |
|---|
| 2026.07.14 | ₩202,000 | ₩202,000 | ₩193,000 | ₩197,900 | -2.03% | 9.3만 |
|---|
| 2026.07.13 | ₩200,000 | ₩206,500 | ₩193,500 | ₩199,500 | -0.25% | 11만 |
|---|
| 2026.07.10 | ₩200,000 | ₩207,000 | ₩195,100 | ₩197,900 | -1.05% | 15.2만 |
|---|
| 2026.07.09 | ₩224,000 | ₩229,500 | ₩199,600 | ₩199,900 | -10.76% | 15.4만 |
|---|
| 2026.07.08 | ₩229,500 | ₩237,500 | ₩217,000 | ₩217,500 | -5.23% | 13.1만 |
|---|
| 2026.07.07 | ₩215,000 | ₩236,000 | ₩215,000 | ₩230,000 | +6.98% | 15.5만 |
|---|
| 2026.07.06 | ₩220,000 | ₩226,000 | ₩207,500 | ₩218,000 | -0.91% | 10.6만 |
|---|
| 2026.07.03 | ₩229,000 | ₩229,000 | ₩202,500 | ₩215,500 | -5.90% | 24.1만 |
|---|
| 2026.07.02 | ₩247,500 | ₩258,500 | ₩220,500 | ₩227,000 | -8.28% | 33만 |
|---|
| 2026.07.01 | ₩232,500 | ₩244,500 | ₩214,500 | ₩241,500 | +3.87% | 14.1만 |
|---|
| 2026.06.30 | ₩230,000 | ₩244,500 | ₩223,500 | ₩231,500 | +0.65% | 13.5만 |
|---|
| 2026.06.29 | ₩243,500 | ₩255,000 | ₩228,000 | ₩233,000 | -4.31% | 12.2만 |
|---|
| 2026.06.26 | ₩232,000 | ₩243,250 | ₩223,500 | ₩237,500 | +2.37% | 19.5만 |
|---|
| 2026.06.25 | ₩226,000 | ₩244,000 | ₩224,500 | ₩232,000 | +2.65% | 32.9만 |
|---|
| 2026.06.24 | ₩209,500 | ₩230,500 | ₩208,000 | ₩226,000 | +7.88% | 23.3만 |
|---|
| 2026.06.23 | ₩204,500 | ₩220,000 | ₩192,100 | ₩207,500 | +1.47% | 22만 |
|---|
| 2026.06.22 | ₩212,500 | ₩215,000 | ₩200,500 | ₩200,500 | -5.65% | 12.7만 |
|---|
| 2026.06.19 | ₩202,000 | ₩214,000 | ₩196,300 | ₩214,000 | +5.94% | 15.9만 |
|---|
| 2026.06.18 | ₩202,000 | ₩205,500 | ₩197,800 | ₩200,500 | -0.74% | 11.7만 |
|---|
| 2026.06.17 | ₩197,000 | ₩210,000 | ₩195,600 | ₩205,500 | +4.31% | 14만 |
|---|
| 2026.06.16 | ₩198,100 | ₩208,500 | ₩194,000 | ₩194,000 | -2.07% | 11.9만 |
|---|
| 2026.06.15 | ₩195,700 | ₩201,000 | ₩189,500 | ₩196,900 | +0.61% | 17만 |
|---|
| 2026.06.12 | ₩219,500 | ₩219,500 | ₩191,200 | ₩193,700 | -11.75% | 28.3만 |
|---|
| 2026.06.11 | ₩202,500 | ₩222,500 | ₩196,800 | ₩211,000 | +4.20% | 49.4만 |
|---|
| 2026.06.10 | ₩196,700 | ₩209,000 | ₩196,700 | ₩202,000 | +2.69% | 15.4만 |
|---|
| 2026.06.09 | ₩189,200 | ₩203,000 | ₩185,800 | ₩198,200 | +4.76% | 11.9만 |
|---|
| 2026.06.08 | ₩183,000 | ₩194,800 | ₩182,500 | ₩184,000 | +0.55% | 12만 |
|---|
| 2026.06.05 | ₩206,000 | ₩206,000 | ₩190,700 | ₩193,900 | -5.87% | 17.1만 |
|---|
| 2026.06.04 | ₩198,100 | ₩205,000 | ₩193,000 | ₩198,100 | 0.00% | 26.1만 |
|---|
| 2026.06.02 | ₩207,000 | ₩207,000 | ₩175,500 | ₩187,400 | -9.47% | 29.7만 |
|---|
| 2026.06.01 | ₩197,800 | ₩205,500 | ₩194,300 | ₩202,500 | +2.38% | 17.8만 |
|---|
| 2026.05.29 | ₩203,000 | ₩203,000 | ₩190,000 | ₩197,000 | -2.96% | 28.5만 |
|---|
| 2026.05.28 | ₩206,500 | ₩207,000 | ₩197,900 | ₩202,000 | -2.18% | 13.5만 |
|---|
| 2026.05.27 | ₩215,000 | ₩218,500 | ₩205,000 | ₩207,000 | -3.72% | 15.2만 |
|---|
| 2026.05.26 | ₩228,000 | ₩230,500 | ₩212,500 | ₩213,000 | -6.58% | 15.8만 |
|---|
| 2026.05.22 | ₩216,000 | ₩222,000 | ₩210,000 | ₩219,000 | +1.39% | 12.8만 |
|---|
| 2026.05.21 | ₩219,500 | ₩224,500 | ₩210,500 | ₩212,500 | -3.19% | 23.1만 |
|---|
| 2026.05.20 | ₩216,500 | ₩223,500 | ₩207,500 | ₩215,500 | -0.46% | 18.1만 |
|---|
| 2026.05.19 | ₩226,000 | ₩235,000 | ₩214,500 | ₩218,000 | -3.54% | 18.2만 |
|---|
| 2026.05.18 | ₩225,000 | ₩237,000 | ₩217,000 | ₩228,500 | +1.56% | 17.8만 |
|---|
| 2026.05.15 | ₩257,000 | ₩260,000 | ₩229,500 | ₩236,500 | -7.98% | 31.1만 |
|---|
| 2026.05.14 | ₩253,000 | ₩265,000 | ₩250,000 | ₩260,000 | +2.77% | 21.6만 |
|---|
| 2026.05.13 | ₩247,000 | ₩254,000 | ₩240,500 | ₩250,500 | +1.42% | 34만 |
|---|
| 2026.05.12 | ₩222,000 | ₩274,500 | ₩215,000 | ₩247,000 | +11.26% | 112.7만 |
|---|
| 2026.05.11 | ₩212,000 | ₩222,000 | ₩211,000 | ₩218,500 | +3.07% | 19.6만 |
|---|
| 2026.05.08 | ₩218,500 | ₩221,500 | ₩209,000 | ₩212,000 | -2.97% | 19.8만 |
|---|
| 2026.05.07 | ₩221,500 | ₩225,500 | ₩212,500 | ₩215,000 | -2.93% | 17.3만 |
|---|
| 2026.05.06 | ₩217,500 | ₩221,000 | ₩202,000 | ₩217,500 | 0.00% | 15.9만 |
|---|
| 2026.05.04 | ₩227,500 | ₩232,500 | ₩221,500 | ₩223,500 | -1.76% | 10.5만 |
|---|
| 2026.04.30 | ₩235,000 | ₩235,500 | ₩220,500 | ₩226,000 | -3.83% | 17.1만 |
|---|
| 2026.04.29 | ₩243,000 | ₩244,500 | ₩234,500 | ₩238,500 | -1.85% | 11.7만 |
|---|
| 2026.04.28 | ₩231,500 | ₩237,000 | ₩227,500 | ₩235,500 | +1.73% | 9.6만 |
|---|
| 2026.04.27 | ₩238,000 | ₩239,500 | ₩227,000 | ₩234,500 | -1.47% | 15만 |
|---|
| 2026.04.24 | ₩237,500 | ₩242,500 | ₩231,000 | ₩241,000 | +1.47% | 27.2만 |
|---|
| 2026.04.23 | ₩219,000 | ₩233,000 | ₩216,500 | ₩229,500 | +4.79% | 36.1만 |
|---|
| 2026.04.22 | ₩200,500 | ₩215,500 | ₩200,500 | ₩213,000 | +6.23% | 35.7만 |
|---|
| 2026.04.21 | ₩200,500 | ₩202,500 | ₩195,200 | ₩198,700 | -0.90% | 16.1만 |
|---|
| 2026.04.20 | ₩204,000 | ₩204,500 | ₩199,000 | ₩200,500 | -1.72% | 19.8만 |
|---|
| 2026.04.17 | ₩190,500 | ₩199,300 | ₩190,200 | ₩197,800 | +3.83% | 26.2만 |
|---|
| 2026.04.16 | ₩190,800 | ₩194,000 | ₩187,500 | ₩188,700 | -1.10% | 12.7만 |
|---|
| 2026.04.15 | ₩186,000 | ₩193,400 | ₩182,300 | ₩190,000 | +2.15% | 19.8만 |
|---|
| 2026.04.14 | ₩190,700 | ₩195,400 | ₩183,900 | ₩184,200 | -3.41% | 24.3만 |
|---|
| 2026.04.13 | ₩173,100 | ₩190,700 | ₩172,400 | ₩188,600 | +8.95% | 30.3만 |
|---|
| 2026.04.10 | ₩179,200 | ₩183,900 | ₩178,000 | ₩179,000 | -0.11% | 24.3만 |
|---|
| 2026.04.09 | ₩166,600 | ₩185,000 | ₩166,600 | ₩177,000 | +6.24% | 55.1만 |
|---|
| 2026.04.08 | ₩167,100 | ₩168,100 | ₩162,900 | ₩166,400 | -0.42% | 9.4만 |
|---|
| 2026.04.07 | ₩153,200 | ₩168,400 | ₩153,100 | ₩161,800 | +5.61% | 25만 |
|---|
| 2026.04.06 | ₩149,400 | ₩161,500 | ₩144,900 | ₩151,700 | +1.54% | 5.7만 |
|---|
| 2026.04.03 | ₩151,500 | ₩152,600 | ₩147,200 | ₩147,500 | -2.64% | 3.5만 |
|---|
| 2026.04.02 | ₩157,300 | ₩162,400 | ₩145,000 | ₩147,200 | -6.42% | 10.4만 |
|---|
| 2026.04.01 | ₩145,400 | ₩152,600 | ₩143,900 | ₩151,500 | +4.20% | 6.3만 |
|---|
| 2026.03.31 | ₩147,400 | ₩151,900 | ₩141,100 | ₩142,000 | -3.66% | 12.9만 |
|---|
| 2026.03.30 | ₩151,500 | ₩158,600 | ₩146,500 | ₩148,400 | -2.05% | 10.7만 |
|---|
| 2026.03.27 | ₩140,200 | ₩157,600 | ₩140,100 | ₩154,500 | +10.20% | 12.7만 |
|---|
| 2026.03.26 | ₩154,000 | ₩155,700 | ₩143,400 | ₩143,500 | -6.82% | 11.5만 |
|---|
| 2026.03.25 | ₩153,200 | ₩161,800 | ₩151,400 | ₩155,900 | +1.76% | 7.7만 |
|---|
| 2026.03.24 | ₩152,800 | ₩154,000 | ₩149,000 | ₩150,200 | -1.70% | 3.4만 |
|---|
| 2026.03.23 | ₩152,300 | ₩153,900 | ₩148,200 | ₩148,500 | -2.50% | 6.1만 |
|---|
| 2026.03.20 | ₩158,000 | ₩161,500 | ₩155,100 | ₩158,900 | +0.57% | 7.3만 |
|---|
| 2026.03.19 | ₩154,900 | ₩159,000 | ₩151,700 | ₩154,900 | 0.00% | 6.3만 |
|---|
| 2026.03.18 | ₩156,000 | ₩159,300 | ₩153,900 | ₩156,400 | +0.26% | 5.7만 |
|---|
| 2026.03.17 | ₩148,900 | ₩157,500 | ₩148,400 | ₩153,500 | +3.09% | 6.3만 |
|---|
| 2026.03.16 | ₩150,100 | ₩152,400 | ₩146,100 | ₩146,600 | -2.33% | 3.4만 |
|---|
| 2026.03.13 | ₩142,400 | ₩151,900 | ₩141,800 | ₩150,500 | +5.69% | 6.1만 |
|---|
| 2026.03.12 | ₩148,300 | ₩148,400 | ₩143,400 | ₩146,500 | -1.21% | 4.6만 |
|---|
| 2026.03.11 | ₩152,000 | ₩153,500 | ₩146,100 | ₩148,200 | -2.50% | 6.7만 |
|---|
| 2026.03.10 | ₩147,000 | ₩150,400 | ₩143,900 | ₩150,000 | +2.04% | 5.6만 |
|---|
| 2026.03.09 | ₩142,000 | ₩146,300 | ₩136,800 | ₩140,100 | -1.34% | 5.8만 |
|---|
| 2026.03.06 | ₩146,000 | ₩151,200 | ₩145,000 | ₩150,300 | +2.95% | 6.9만 |
|---|
| 2026.03.05 | ₩150,000 | ₩152,800 | ₩146,500 | ₩149,400 | -0.40% | 11.4만 |
|---|
| 2026.03.04 | ₩149,000 | ₩156,000 | ₩139,800 | ₩141,500 | -5.03% | 13.6만 |
|---|
| 2026.03.03 | ₩165,400 | ₩168,000 | ₩158,500 | ₩158,600 | -4.11% | 12.9만 |
|---|
| 2026.02.27 | ₩173,300 | ₩173,400 | ₩169,000 | ₩169,500 | -2.19% | 11.7만 |
|---|
| 2026.02.26 | ₩171,400 | ₩175,700 | ₩170,600 | ₩171,900 | +0.29% | 13만 |
|---|
| 2026.02.25 | ₩171,200 | ₩171,200 | ₩168,000 | ₩170,300 | -0.53% | 12.6만 |
|---|
| 2026.02.24 | ₩170,700 | ₩174,500 | ₩170,300 | ₩171,100 | +0.23% | 12.9만 |
|---|
| 2026.02.23 | ₩175,000 | ₩178,000 | ₩168,500 | ₩170,100 | -2.80% | 16.8만 |
|---|
| 2026.02.20 | ₩172,800 | ₩180,000 | ₩168,200 | ₩171,800 | -0.58% | 33.6만 |
|---|
| 2026.02.19 | ₩173,400 | ₩175,700 | ₩171,000 | ₩171,300 | -1.21% | 13.2만 |
|---|
| 2026.02.13 | ₩170,600 | ₩177,700 | ₩170,000 | ₩173,700 | +1.82% | 16.8만 |
|---|
| 2026.02.12 | ₩169,600 | ₩173,800 | ₩166,000 | ₩172,400 | +1.65% | 11.9만 |
|---|
| 2026.02.11 | ₩173,800 | ₩176,900 | ₩166,500 | ₩169,200 | -2.65% | 16.7만 |
|---|
| 2026.02.10 | ₩174,500 | ₩174,700 | ₩170,600 | ₩171,700 | -1.60% | 11.8만 |
|---|
| 2026.02.09 | ₩173,100 | ₩174,000 | ₩169,200 | ₩173,600 | +0.29% | 21.1만 |
|---|
| 2026.02.06 | ₩169,700 | ₩171,600 | ₩162,800 | ₩169,100 | -0.35% | 27.8만 |
|---|
| 2026.02.05 | ₩160,000 | ₩169,700 | ₩160,000 | ₩169,400 | +5.88% | 47만 |
|---|
| 2026.02.04 | ₩155,100 | ₩166,700 | ₩155,100 | ₩160,100 | +3.22% | 21.3만 |
|---|
| 2026.02.03 | ₩161,500 | ₩161,500 | ₩149,900 | ₩157,800 | -2.29% | 19.7만 |
|---|
| 2026.02.02 | ₩159,200 | ₩163,400 | ₩157,000 | ₩158,600 | -0.38% | 19.8만 |
|---|
| 2026.01.30 | ₩159,800 | ₩163,000 | ₩159,100 | ₩161,000 | +0.75% | 23.5만 |
|---|
| 2026.01.29 | ₩158,300 | ₩161,000 | ₩155,500 | ₩159,800 | +0.95% | 15.7만 |
|---|
| 2026.01.28 | ₩157,800 | ₩161,300 | ₩156,700 | ₩160,000 | +1.39% | 20.1만 |
|---|
| 2026.01.27 | ₩152,200 | ₩157,000 | ₩150,200 | ₩155,000 | +1.84% | 14.9만 |
|---|
| 2026.01.26 | ₩149,200 | ₩153,000 | ₩149,200 | ₩152,600 | +2.28% | 13.5만 |
|---|
| 2026.01.23 | ₩148,900 | ₩151,000 | ₩145,200 | ₩147,600 | -0.87% | 10.2만 |
|---|
| 2026.01.22 | ₩140,200 | ₩150,800 | ₩138,700 | ₩147,600 | +5.28% | 28.8만 |
|---|
| 2026.01.21 | ₩140,000 | ₩143,900 | ₩136,300 | ₩140,100 | +0.07% | 9.8만 |
|---|
| 2026.01.20 | ₩140,500 | ₩144,000 | ₩138,700 | ₩143,000 | +1.78% | 11.5만 |
|---|
| 2026.01.19 | ₩141,000 | ₩141,200 | ₩137,800 | ₩139,800 | -0.85% | 8.8만 |
|---|
| 2026.01.16 | ₩143,300 | ₩144,500 | ₩141,200 | ₩141,300 | -1.40% | 10.8만 |
|---|
| 2026.01.15 | ₩144,200 | ₩144,500 | ₩141,100 | ₩142,300 | -1.32% | 8.5만 |
|---|
| 2026.01.14 | ₩146,500 | ₩148,700 | ₩143,100 | ₩143,600 | -1.98% | 6.4만 |
|---|
| 2026.01.13 | ₩147,200 | ₩148,100 | ₩143,400 | ₩145,100 | -1.43% | 8.6만 |
|---|
| 2026.01.12 | ₩149,100 | ₩149,700 | ₩146,200 | ₩148,200 | -0.60% | 7.7만 |
|---|
| 2026.01.09 | ₩140,200 | ₩151,800 | ₩139,100 | ₩151,400 | +7.99% | 17.5만 |
|---|
| 2026.01.08 | ₩143,400 | ₩143,500 | ₩140,000 | ₩140,000 | -2.37% | 8.3만 |
|---|
| 2026.01.07 | ₩142,500 | ₩144,000 | ₩137,400 | ₩143,400 | +0.63% | 12만 |
|---|
| 2026.01.06 | ₩148,900 | ₩149,300 | ₩140,800 | ₩141,700 | -4.84% | 14.3만 |
|---|
| 2026.01.05 | ₩152,300 | ₩152,600 | ₩147,000 | ₩149,700 | -1.71% | 8만 |
|---|
| 2026.01.02 | ₩148,300 | ₩154,100 | ₩148,300 | ₩153,200 | +3.30% | 10.8만 |
|---|
| 2025.12.30 | ₩147,400 | ₩149,400 | ₩144,700 | ₩147,500 | +0.07% | 6.6만 |
|---|
| 2025.12.29 | ₩140,900 | ₩145,900 | ₩140,900 | ₩144,700 | +2.70% | 7.3만 |
|---|
| 2025.12.26 | ₩146,100 | ₩146,600 | ₩137,300 | ₩140,500 | -3.83% | 12.2만 |
|---|
| 2025.12.24 | ₩148,300 | ₩148,600 | ₩144,400 | ₩145,100 | -2.16% | 10.4만 |
|---|
| 2025.12.23 | ₩157,300 | ₩157,300 | ₩148,000 | ₩149,000 | -5.28% | 19.3만 |
|---|
| 2025.12.22 | ₩159,100 | ₩160,400 | ₩155,400 | ₩156,700 | -1.51% | 11.4만 |
|---|
| 2025.12.19 | ₩160,400 | ₩161,000 | ₩157,000 | ₩161,000 | +0.37% | 30.6만 |
|---|
| 2025.12.18 | ₩153,700 | ₩159,800 | ₩151,600 | ₩158,900 | +3.38% | 14.1만 |
|---|
| 2025.12.17 | ₩162,200 | ₩162,400 | ₩154,600 | ₩155,400 | -4.19% | 13.6만 |
|---|
| 2025.12.16 | ₩153,400 | ₩164,000 | ₩152,000 | ₩158,100 | +3.06% | 36.4만 |
|---|
| 2025.12.15 | ₩147,700 | ₩153,900 | ₩147,400 | ₩152,800 | +3.45% | 14.3만 |
|---|
| 2025.12.12 | ₩149,600 | ₩153,000 | ₩146,000 | ₩151,000 | +0.94% | 15만 |
|---|
| 2025.12.11 | ₩142,900 | ₩150,500 | ₩142,000 | ₩149,500 | +4.62% | 20.3만 |
|---|
| 2025.12.10 | ₩140,200 | ₩144,700 | ₩139,900 | ₩143,500 | +2.35% | 18.3만 |
|---|
| 2025.12.09 | ₩136,100 | ₩140,500 | ₩133,900 | ₩138,200 | +1.54% | 12.3만 |
|---|
| 2025.12.08 | ₩129,500 | ₩137,700 | ₩129,500 | ₩136,100 | +5.10% | 18.2만 |
|---|
| 2025.12.05 | ₩129,100 | ₩130,300 | ₩128,000 | ₩129,500 | +0.31% | 6.4만 |
|---|
| 2025.12.04 | ₩130,600 | ₩131,400 | ₩128,500 | ₩130,000 | -0.46% | 4.8만 |
|---|
| 2025.12.03 | ₩132,300 | ₩132,900 | ₩129,200 | ₩129,700 | -1.97% | 6.4만 |
|---|
| 2025.12.02 | ₩132,100 | ₩132,500 | ₩128,700 | ₩131,400 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩136,500 | ₩138,200 | ₩130,200 | ₩131,200 | -3.88% | 12.3만 |
|---|
| 2025.11.28 | ₩131,100 | ₩136,800 | ₩131,100 | ₩135,000 | +2.97% | 16.3만 |
|---|
| 2025.11.27 | ₩129,500 | ₩131,900 | ₩128,200 | ₩129,300 | -0.15% | 8.7만 |
|---|
| 2025.11.26 | ₩129,300 | ₩130,300 | ₩128,200 | ₩129,200 | -0.08% | 5.2만 |
|---|
| 2025.11.25 | ₩129,900 | ₩132,800 | ₩128,000 | ₩130,700 | +0.62% | 9.9만 |
|---|
| 2025.11.24 | ₩129,100 | ₩130,200 | ₩125,600 | ₩130,100 | +0.77% | 13.8만 |
|---|
| 2025.11.21 | ₩130,100 | ₩133,400 | ₩128,000 | ₩131,800 | +1.31% | 10.5만 |
|---|
| 2025.11.20 | ₩132,300 | ₩135,000 | ₩130,900 | ₩133,300 | +0.76% | 8.4만 |
|---|
| 2025.11.19 | ₩130,900 | ₩134,500 | ₩127,900 | ₩133,300 | +1.83% | 12.7만 |
|---|
| 2025.11.18 | ₩130,500 | ₩132,500 | ₩125,200 | ₩131,000 | +0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩129,200 | ₩130,600 | ₩124,700 | ₩130,000 | +0.62% | 9.1만 |
|---|
| 2025.11.14 | ₩125,700 | ₩128,500 | ₩125,400 | ₩127,900 | +1.75% | 10.6만 |
|---|
| 2025.11.13 | ₩126,200 | ₩128,300 | ₩124,000 | ₩127,800 | +1.27% | 9.2만 |
|---|
| 2025.11.12 | ₩122,400 | ₩128,200 | ₩122,300 | ₩126,300 | +3.19% | 19.8만 |
|---|
| 2025.11.11 | ₩121,700 | ₩122,300 | ₩117,300 | ₩122,100 | +0.33% | 21.7만 |
|---|
| 2025.11.10 | ₩120,500 | ₩122,900 | ₩116,200 | ₩121,200 | +0.58% | 24.9만 |
|---|
| 2025.11.07 | ₩124,700 | ₩130,000 | ₩121,600 | ₩121,900 | -2.25% | 25.8만 |
|---|
| 2025.11.06 | ₩148,900 | ₩149,500 | ₩127,000 | ₩127,900 | -14.10% | 102.3만 |
|---|
| 2025.11.05 | ₩162,800 | ₩163,400 | ₩156,000 | ₩160,900 | -1.17% | 19.3만 |
|---|
| 2025.11.04 | ₩160,200 | ₩167,000 | ₩157,800 | ₩165,000 | +3.00% | 28.1만 |
|---|
| 2025.11.03 | ₩153,100 | ₩158,600 | ₩152,300 | ₩158,400 | +3.46% | 24.2만 |
|---|
| 2025.10.31 | ₩149,500 | ₩152,000 | ₩148,400 | ₩149,900 | +0.27% | 11.2만 |
|---|
| 2025.10.30 | ₩150,700 | ₩151,600 | ₩146,600 | ₩148,400 | -1.53% | 19.9만 |
|---|
| 2025.10.29 | ₩153,100 | ₩153,200 | ₩147,300 | ₩148,900 | -2.74% | 11.2만 |
|---|
| 2025.10.28 | ₩155,300 | ₩159,100 | ₩151,800 | ₩152,200 | -2.00% | 23.9만 |
|---|
| 2025.10.27 | ₩150,300 | ₩152,600 | ₩148,000 | ₩151,700 | +0.93% | 11.2만 |
|---|
| 2025.10.24 | ₩156,400 | ₩156,400 | ₩150,900 | ₩151,600 | -3.07% | 15.2만 |
|---|
| 2025.10.23 | ₩153,000 | ₩157,200 | ₩149,900 | ₩154,400 | +0.92% | 32.1만 |
|---|
| 2025.10.22 | ₩143,100 | ₩149,100 | ₩141,600 | ₩148,100 | +3.49% | 20만 |
|---|
| 2025.10.21 | ₩142,800 | ₩143,500 | ₩139,000 | ₩141,600 | -0.84% | 17.6만 |
|---|
| 2025.10.20 | ₩141,100 | ₩141,700 | ₩138,700 | ₩141,300 | +0.14% | 14.7만 |
|---|
| 2025.10.17 | ₩144,500 | ₩144,800 | ₩140,500 | ₩142,000 | -1.73% | 20.9만 |
|---|
| 2025.10.16 | ₩150,200 | ₩150,600 | ₩143,400 | ₩145,100 | -3.40% | 33.3만 |
|---|
| 2025.10.15 | ₩151,500 | ₩153,700 | ₩149,600 | ₩152,000 | +0.33% | 7만 |
|---|
| 2025.10.14 | ₩157,600 | ₩158,100 | ₩149,500 | ₩150,000 | -4.82% | 14.2만 |
|---|
| 2025.10.13 | ₩155,000 | ₩161,800 | ₩154,300 | ₩156,600 | +1.03% | 8.6만 |
|---|
| 2025.10.10 | ₩163,800 | ₩163,800 | ₩158,800 | ₩159,400 | -2.69% | 11.4만 |
|---|