시장 데이터를 불러오는 중
전체 종목
오가닉티코스메틱 과거 주가
900300.KQ · KOSDAQ
주요 제품·사업: 유아용 화장품(클렌징, 여름용, 피부케어, 기능성 화장품)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
900300.KQ · KOSDAQ
주요 제품·사업: 유아용 화장품(클렌징, 여름용, 피부케어, 기능성 화장품)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,780 | ₩2,850 | ₩2,665 | ₩2,725 | -1.98% | 3.6만 |
| 2026.10.08 | ₩2,960 | ₩2,960 | ₩2,775 | ₩2,840 | -4.05% | 8.3만 |
| 2026.10.07 | ₩3,120 | ₩3,120 | ₩2,905 | ₩2,915 | -6.57% | 8.1만 |
| 2026.10.06 | ₩2,990 | ₩3,085 | ₩2,825 | ₩3,015 | +0.84% | 13.6만 |
| 2026.10.02 | ₩2,655 | ₩3,375 | ₩2,655 | ₩2,990 | +12.62% | 131.7만 |
| 2026.10.01 | ₩2,670 | ₩2,735 | ₩2,510 | ₩2,600 | -2.62% | 8만 |
| 2026.09.30 | ₩2,825 | ₩2,910 | ₩2,620 | ₩2,635 | -6.73% | 8.1만 |
| 2026.09.29 | ₩3,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,760 |
| ₩2,800 |
| -10.11% |
| 6.7만 |
| 2026.09.28 | ₩2,930 | ₩3,110 | ₩2,880 | ₩2,905 | -0.85% | 5만 |
|---|
| 2026.09.23 | ₩3,025 | ₩3,090 | ₩2,920 | ₩2,930 | -3.14% | 4.1만 |
|---|
| 2026.09.22 | ₩3,015 | ₩3,100 | ₩2,995 | ₩3,015 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩3,150 | ₩3,150 | ₩2,980 | ₩3,020 | -4.13% | 7.3만 |
|---|
| 2026.09.18 | ₩3,130 | ₩3,130 | ₩2,970 | ₩3,000 | -4.15% | 11.2만 |
|---|
| 2026.09.17 | ₩3,100 | ₩3,475 | ₩3,020 | ₩3,130 | +0.97% | 21.7만 |
|---|
| 2026.09.16 | ₩3,200 | ₩3,200 | ₩2,950 | ₩2,995 | -6.41% | 10.2만 |
|---|
| 2026.09.15 | ₩3,285 | ₩3,355 | ₩3,190 | ₩3,200 | -2.59% | 7.1만 |
|---|
| 2026.09.14 | ₩3,280 | ₩3,480 | ₩3,280 | ₩3,370 | +2.74% | 10.4만 |
|---|
| 2026.09.11 | ₩3,260 | ₩3,500 | ₩3,230 | ₩3,315 | +1.69% | 19.8만 |
|---|
| 2026.09.10 | ₩3,500 | ₩3,500 | ₩3,190 | ₩3,230 | -7.71% | 10.4만 |
|---|
| 2026.09.09 | ₩3,500 | ₩3,540 | ₩3,320 | ₩3,350 | -4.29% | 8.3만 |
|---|
| 2026.09.08 | ₩3,630 | ₩3,630 | ₩3,360 | ₩3,500 | -3.58% | 13.4만 |
|---|
| 2026.09.07 | ₩3,660 | ₩3,720 | ₩3,550 | ₩3,630 | -0.82% | 12.7만 |
|---|
| 2026.09.04 | ₩3,850 | ₩3,890 | ₩3,480 | ₩3,630 | -5.71% | 18.2만 |
|---|
| 2026.09.03 | ₩4,270 | ₩4,270 | ₩3,835 | ₩3,845 | -9.95% | 20.8만 |
|---|
| 2026.09.02 | ₩4,040 | ₩4,300 | ₩3,670 | ₩4,060 | +0.50% | 38.6만 |
|---|
| 2026.09.01 | ₩4,235 | ₩4,370 | ₩3,955 | ₩4,075 | -3.78% | 61.8만 |
|---|
| 2026.08.31 | ₩3,775 | ₩4,575 | ₩3,710 | ₩4,220 | +11.79% | 321.1만 |
|---|
| 2026.08.28 | ₩3,530 | ₩4,350 | ₩3,320 | ₩3,665 | +3.82% | 242.5만 |
|---|
| 2026.08.27 | ₩3,445 | ₩3,845 | ₩3,255 | ₩3,470 | +0.73% | 103.7만 |
|---|
| 2026.08.26 | ₩3,830 | ₩4,130 | ₩3,465 | ₩3,465 | -9.53% | 120.7만 |
|---|
| 2026.08.25 | ₩3,170 | ₩4,400 | ₩3,010 | ₩3,925 | +23.82% | 657.7만 |
|---|
| 2026.08.24 | ₩4,175 | ₩4,175 | ₩3,245 | ₩3,385 | -18.92% | 436.9만 |
|---|
| 2026.08.21 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 18.5만 |
|---|
| 2026.08.20 | ₩2,600 | ₩2,795 | ₩2,430 | ₩2,475 | -4.81% | 14.1만 |
|---|
| 2026.08.19 | ₩2,710 | ₩2,710 | ₩2,495 | ₩2,605 | -3.87% | 11.1만 |
|---|
| 2026.08.18 | ₩2,980 | ₩2,980 | ₩2,660 | ₩2,710 | -9.06% | 22.2만 |
|---|
| 2026.08.14 | ₩3,000 | ₩3,070 | ₩2,765 | ₩2,845 | -5.17% | 30.6만 |
|---|
| 2026.08.13 | ₩3,000 | ₩3,495 | ₩2,850 | ₩3,000 | 0.00% | 191.4만 |
|---|
| 2026.08.12 | ₩2,310 | ₩2,940 | ₩2,200 | ₩2,940 | +27.27% | 180.5만 |
|---|
| 2026.08.11 | ₩1,970 | ₩2,500 | ₩1,970 | ₩2,265 | +14.97% | 98.4만 |
|---|
| 2026.08.10 | ₩2,000 | ₩2,180 | ₩1,851 | ₩1,955 | -2.25% | 12.1만 |
|---|
| 2026.08.07 | ₩1,904 | ₩1,931 | ₩1,869 | ₩1,896 | -0.42% | 4.6만 |
|---|
| 2026.08.06 | ₩2,000 | ₩2,000 | ₩1,875 | ₩1,920 | -4.00% | 5.7만 |
|---|
| 2026.08.05 | ₩1,820 | ₩1,940 | ₩1,790 | ₩1,897 | +4.23% | 9.8만 |
|---|
| 2026.08.04 | ₩1,847 | ₩1,941 | ₩1,808 | ₩1,827 | -1.08% | 9.4만 |
|---|
| 2026.08.03 | ₩1,768 | ₩2,010 | ₩1,749 | ₩1,846 | +4.41% | 16.9만 |
|---|
| 2026.07.31 | ₩1,722 | ₩1,798 | ₩1,570 | ₩1,770 | +2.79% | 14.2만 |
|---|
| 2026.07.30 | ₩2,150 | ₩2,240 | ₩1,670 | ₩1,670 | -22.33% | 122.6만 |
|---|
| 2026.07.29 | ₩1,561 | ₩2,025 | ₩1,561 | ₩2,025 | +29.72% | 79.2만 |
|---|
| 2026.07.28 | ₩1,712 | ₩1,712 | ₩1,541 | ₩1,561 | -8.82% | 6.2만 |
|---|
| 2026.07.27 | ₩1,750 | ₩1,797 | ₩1,705 | ₩1,712 | -2.17% | 3.6만 |
|---|
| 2026.07.24 | ₩1,830 | ₩1,837 | ₩1,735 | ₩1,750 | -4.37% | 7.4만 |
|---|
| 2026.07.23 | ₩1,828 | ₩1,887 | ₩1,817 | ₩1,844 | +0.88% | 4.6만 |
|---|
| 2026.07.22 | ₩1,826 | ₩1,918 | ₩1,810 | ₩1,827 | +0.05% | 7.1만 |
|---|
| 2026.07.21 | ₩1,874 | ₩1,910 | ₩1,802 | ₩1,826 | -2.56% | 5.6만 |
|---|
| 2026.07.20 | ₩1,970 | ₩2,050 | ₩1,830 | ₩1,867 | -5.23% | 10.6만 |
|---|
| 2026.07.16 | ₩1,972 | ₩2,400 | ₩1,945 | ₩2,040 | +3.45% | 54만 |
|---|
| 2026.07.15 | ₩1,989 | ₩2,010 | ₩1,800 | ₩1,967 | -1.11% | 6.9만 |
|---|
| 2026.07.14 | ₩2,015 | ₩2,070 | ₩1,920 | ₩1,959 | -2.78% | 8.8만 |
|---|
| 2026.07.13 | ₩2,030 | ₩2,225 | ₩1,971 | ₩2,010 | -0.99% | 13.3만 |
|---|
| 2026.07.10 | ₩2,015 | ₩2,080 | ₩1,970 | ₩2,050 | +1.74% | 11.1만 |
|---|
| 2026.07.09 | ₩2,055 | ₩2,090 | ₩1,950 | ₩1,970 | -4.14% | 13.3만 |
|---|
| 2026.07.08 | ₩2,170 | ₩2,520 | ₩2,030 | ₩2,090 | -3.69% | 49.1만 |
|---|
| 2026.07.07 | ₩2,275 | ₩2,300 | ₩2,030 | ₩2,080 | -8.57% | 24.6만 |
|---|
| 2026.07.06 | ₩2,730 | ₩2,885 | ₩2,135 | ₩2,305 | -15.57% | 83.7만 |
|---|
| 2026.07.03 | ₩2,600 | ₩2,710 | ₩2,345 | ₩2,710 | +4.23% | 40.8만 |
|---|
| 2026.07.02 | ₩2,480 | ₩2,480 | ₩2,070 | ₩2,085 | -15.93% | 23.9만 |
|---|
| 2026.07.01 | ₩2,170 | ₩2,385 | ₩2,130 | ₩2,270 | +4.61% | 9.4만 |
|---|
| 2026.06.30 | ₩2,335 | ₩2,435 | ₩2,150 | ₩2,200 | -5.78% | 9.6만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,440 | ₩2,110 | ₩2,320 | +7.91% | 20.3만 |
|---|
| 2026.06.26 | ₩2,555 | ₩2,950 | ₩2,260 | ₩2,260 | -11.55% | 36.4만 |
|---|
| 2026.06.25 | ₩3,230 | ₩3,690 | ₩2,500 | ₩2,715 | -15.94% | 102.1만 |
|---|
| 2026.06.24 | ₩5,910 | ₩5,910 | ₩3,460 | ₩3,460 | -41.46% | 209.9만 |
|---|
| 2026.06.23 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩5,000 | ₩5,200 | ₩4,550 | ₩4,550 | -9.00% | 96.2만 |
|---|
| 2026.05.21 | ₩5,300 | ₩5,300 | ₩4,950 | ₩5,000 | -5.66% | 60.2만 |
|---|
| 2026.05.20 | ₩5,500 | ₩6,100 | ₩5,150 | ₩5,200 | -5.45% | 130.7만 |
|---|
| 2026.05.19 | ₩5,200 | ₩6,600 | ₩5,150 | ₩5,600 | +7.69% | 289만 |
|---|
| 2026.05.18 | ₩5,600 | ₩6,100 | ₩5,100 | ₩5,200 | -7.14% | 62만 |
|---|
| 2026.05.15 | ₩6,200 | ₩6,250 | ₩5,550 | ₩5,550 | -10.48% | 46만 |
|---|
| 2026.05.14 | ₩6,350 | ₩6,850 | ₩6,100 | ₩6,100 | -3.94% | 57.3만 |
|---|
| 2026.05.13 | ₩6,100 | ₩7,150 | ₩5,700 | ₩6,350 | +4.10% | 164.1만 |
|---|
| 2026.05.12 | ₩6,050 | ₩7,350 | ₩5,350 | ₩6,050 | 0.00% | 208.7만 |
|---|
| 2026.05.11 | ₩6,750 | ₩6,750 | ₩6,050 | ₩6,150 | -8.89% | 57.1만 |
|---|
| 2026.05.08 | ₩7,600 | ₩8,250 | ₩6,450 | ₩6,650 | -12.50% | 114.2만 |
|---|
| 2026.05.07 | ₩9,050 | ₩9,900 | ₩7,400 | ₩7,600 | -16.02% | 132.7만 |
|---|
| 2026.05.06 | ₩10,250 | ₩10,500 | ₩8,350 | ₩8,450 | -17.56% | 111.4만 |
|---|
| 2026.05.04 | ₩10,900 | ₩11,350 | ₩10,050 | ₩10,250 | -5.96% | 62.2만 |
|---|
| 2026.04.30 | ₩12,600 | ₩13,300 | ₩10,750 | ₩10,900 | -13.49% | 154.6만 |
|---|
| 2026.04.29 | ₩12,500 | ₩14,200 | ₩11,750 | ₩12,650 | +1.20% | 319만 |
|---|
| 2026.04.28 | ₩11,050 | ₩14,000 | ₩10,500 | ₩11,450 | +3.62% | 444.2만 |
|---|
| 2026.04.27 | ₩12,850 | ₩13,350 | ₩10,050 | ₩10,800 | -15.95% | 390.7만 |
|---|
| 2026.04.24 | ₩12,200 | ₩12,200 | ₩11,300 | ₩12,200 | 0.00% | 81.9만 |
|---|
| 2026.04.23 | ₩8,100 | ₩9,400 | ₩7,650 | ₩9,400 | +16.05% | 85.4만 |
|---|
| 2026.04.22 | ₩7,500 | ₩8,200 | ₩7,100 | ₩7,250 | -3.33% | 99만 |
|---|
| 2026.04.21 | ₩6,700 | ₩7,500 | ₩6,650 | ₩6,900 | +2.99% | 39.8만 |
|---|
| 2026.04.20 | ₩7,500 | ₩7,850 | ₩6,750 | ₩6,800 | -9.33% | 48.5만 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,450 | ₩7,300 | ₩7,300 | -21.93% | 203.7만 |
|---|
| 2026.04.16 | ₩7,300 | ₩8,250 | ₩6,750 | ₩8,250 | +13.01% | 198.7만 |
|---|
| 2026.04.15 | ₩6,750 | ₩6,950 | ₩6,300 | ₩6,350 | -5.93% | 42.1만 |
|---|
| 2026.04.14 | ₩6,150 | ₩7,400 | ₩6,100 | ₩6,450 | +4.88% | 92만 |
|---|
| 2026.04.13 | ₩6,650 | ₩7,500 | ₩6,150 | ₩6,250 | -6.02% | 87.1만 |
|---|
| 2026.04.10 | ₩7,100 | ₩8,350 | ₩5,800 | ₩6,750 | -4.93% | 311.5만 |
|---|
| 2026.04.09 | ₩5,150 | ₩6,650 | ₩5,150 | ₩6,650 | +29.13% | 83.8만 |
|---|
| 2026.04.08 | ₩5,000 | ₩5,200 | ₩4,950 | ₩5,150 | +3.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,200 | ₩5,300 | ₩4,850 | ₩4,950 | -4.81% | 10.6만 |
|---|
| 2026.04.06 | ₩5,550 | ₩5,600 | ₩5,100 | ₩5,100 | -8.11% | 9.4만 |
|---|
| 2026.04.03 | ₩5,550 | ₩5,650 | ₩5,450 | ₩5,550 | 0.00% | 3만 |
|---|
| 2026.04.02 | ₩5,600 | ₩5,750 | ₩5,450 | ₩5,550 | -0.89% | 5.4만 |
|---|
| 2026.04.01 | ₩5,650 | ₩5,750 | ₩5,550 | ₩5,650 | 0.00% | 6만 |
|---|
| 2026.03.31 | ₩5,700 | ₩5,750 | ₩5,550 | ₩5,600 | -1.75% | 4.3만 |
|---|
| 2026.03.30 | ₩5,750 | ₩5,800 | ₩5,600 | ₩5,750 | 0.00% | 4.1만 |
|---|
| 2026.03.27 | ₩5,800 | ₩5,800 | ₩5,600 | ₩5,750 | -0.86% | 5.6만 |
|---|
| 2026.03.26 | ₩6,050 | ₩6,100 | ₩5,800 | ₩5,800 | -4.13% | 6.8만 |
|---|
| 2026.03.25 | ₩5,900 | ₩6,200 | ₩5,900 | ₩6,050 | +2.54% | 4만 |
|---|
| 2026.03.24 | ₩6,100 | ₩6,250 | ₩5,750 | ₩5,950 | -2.46% | 4.9만 |
|---|
| 2026.03.23 | ₩6,050 | ₩6,150 | ₩5,850 | ₩5,950 | -1.65% | 6.5만 |
|---|
| 2026.03.20 | ₩6,200 | ₩6,350 | ₩6,000 | ₩6,200 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩6,300 | ₩6,900 | ₩6,250 | ₩6,550 | +3.97% | 14.5만 |
|---|
| 2026.03.18 | ₩6,400 | ₩6,550 | ₩6,200 | ₩6,350 | -0.78% | 7.7만 |
|---|
| 2026.03.17 | ₩6,250 | ₩6,500 | ₩6,150 | ₩6,350 | +1.60% | 9.3만 |
|---|
| 2026.03.16 | ₩6,300 | ₩6,400 | ₩5,950 | ₩6,150 | -2.38% | 8만 |
|---|
| 2026.03.13 | ₩6,200 | ₩6,400 | ₩6,150 | ₩6,250 | +0.81% | 6.9만 |
|---|
| 2026.03.12 | ₩6,500 | ₩6,550 | ₩5,950 | ₩6,400 | -1.54% | 14.4만 |
|---|
| 2026.03.11 | ₩5,800 | ₩6,850 | ₩5,800 | ₩6,500 | +12.07% | 49.5만 |
|---|
| 2026.03.10 | ₩5,850 | ₩6,000 | ₩5,700 | ₩5,750 | -1.71% | 7.5만 |
|---|
| 2026.03.09 | ₩5,850 | ₩5,900 | ₩5,650 | ₩5,800 | -0.85% | 7.6만 |
|---|
| 2026.03.06 | ₩6,050 | ₩6,200 | ₩5,850 | ₩6,000 | -0.83% | 11.2만 |
|---|
| 2026.03.05 | ₩6,250 | ₩6,500 | ₩6,000 | ₩6,100 | -2.40% | 17.2만 |
|---|
| 2026.03.04 | ₩5,700 | ₩6,700 | ₩5,550 | ₩6,000 | +5.26% | 39.2만 |
|---|
| 2026.03.03 | ₩6,150 | ₩6,300 | ₩5,850 | ₩5,950 | -3.25% | 16.5만 |
|---|
| 2026.02.27 | ₩6,200 | ₩7,550 | ₩5,750 | ₩6,400 | +3.23% | 75.4만 |
|---|
| 2026.02.26 | ₩6,600 | ₩7,150 | ₩6,050 | ₩6,200 | -6.06% | 49만 |
|---|
| 2026.02.25 | ₩5,850 | ₩7,350 | ₩5,750 | ₩6,550 | +11.97% | 136.9만 |
|---|
| 2026.02.24 | ₩5,500 | ₩6,100 | ₩5,450 | ₩5,750 | +4.55% | 31.4만 |
|---|
| 2026.02.23 | ₩5,650 | ₩5,650 | ₩5,250 | ₩5,500 | -2.65% | 9.7만 |
|---|
| 2026.02.20 | ₩5,600 | ₩5,750 | ₩5,400 | ₩5,600 | 0.00% | 11.5만 |
|---|
| 2026.02.19 | ₩6,050 | ₩6,100 | ₩5,550 | ₩5,600 | -7.44% | 15.6만 |
|---|
| 2026.02.13 | ₩6,300 | ₩6,450 | ₩6,000 | ₩6,050 | -3.97% | 23.4만 |
|---|
| 2026.02.12 | ₩6,700 | ₩6,900 | ₩6,600 | ₩6,600 | -1.49% | 23.5만 |
|---|
| 2026.02.11 | ₩7,250 | ₩7,300 | ₩6,550 | ₩6,850 | -5.52% | 60만 |
|---|
| 2026.02.10 | ₩9,350 | ₩9,950 | ₩7,200 | ₩7,350 | -21.39% | 185.3만 |
|---|
| 2026.02.09 | ₩8,200 | ₩8,500 | ₩7,950 | ₩8,500 | +3.66% | 49.4만 |
|---|
| 2026.02.06 | ₩6,650 | ₩6,800 | ₩6,450 | ₩6,550 | -1.50% | 8.3만 |
|---|
| 2026.02.05 | ₩6,650 | ₩6,900 | ₩6,550 | ₩6,650 | 0.00% | 7.2만 |
|---|
| 2026.02.04 | ₩6,850 | ₩6,850 | ₩6,500 | ₩6,600 | -3.65% | 7.9만 |
|---|
| 2026.02.03 | ₩6,700 | ₩6,850 | ₩6,650 | ₩6,850 | +2.24% | 4.9만 |
|---|
| 2026.02.02 | ₩6,550 | ₩6,700 | ₩6,400 | ₩6,700 | +2.29% | 5.2만 |
|---|
| 2026.01.30 | ₩6,900 | ₩6,900 | ₩6,500 | ₩6,650 | -3.62% | 9.6만 |
|---|
| 2026.01.29 | ₩7,150 | ₩7,200 | ₩6,800 | ₩6,850 | -4.20% | 12.5만 |
|---|
| 2026.01.28 | ₩7,250 | ₩7,550 | ₩7,050 | ₩7,100 | -2.07% | 10.9만 |
|---|
| 2026.01.27 | ₩7,500 | ₩7,550 | ₩7,000 | ₩7,200 | -4.00% | 10.5만 |
|---|
| 2026.01.26 | ₩7,400 | ₩7,800 | ₩7,300 | ₩7,500 | +1.35% | 11만 |
|---|
| 2026.01.23 | ₩7,000 | ₩7,950 | ₩6,850 | ₩7,300 | +4.29% | 26.5만 |
|---|
| 2026.01.22 | ₩6,900 | ₩7,350 | ₩6,450 | ₩7,050 | +2.17% | 22.1만 |
|---|
| 2026.01.21 | ₩7,900 | ₩7,950 | ₩6,750 | ₩6,800 | -13.92% | 30만 |
|---|
| 2026.01.20 | ₩7,800 | ₩8,200 | ₩7,750 | ₩8,050 | +3.21% | 8.8만 |
|---|
| 2026.01.19 | ₩8,200 | ₩8,300 | ₩7,800 | ₩7,850 | -4.27% | 12.9만 |
|---|
| 2026.01.16 | ₩8,550 | ₩8,700 | ₩8,000 | ₩8,200 | -4.09% | 14.3만 |
|---|
| 2026.01.15 | ₩9,050 | ₩9,100 | ₩8,400 | ₩8,450 | -6.63% | 17.6만 |
|---|
| 2026.01.14 | ₩8,750 | ₩9,700 | ₩8,600 | ₩9,100 | +4.00% | 24.4만 |
|---|
| 2026.01.13 | ₩9,250 | ₩9,400 | ₩8,650 | ₩8,750 | -5.41% | 13.6만 |
|---|
| 2026.01.12 | ₩9,450 | ₩9,750 | ₩9,150 | ₩9,250 | -2.12% | 7.3만 |
|---|
| 2026.01.09 | ₩9,350 | ₩9,650 | ₩8,950 | ₩9,450 | +1.07% | 10만 |
|---|
| 2026.01.08 | ₩10,200 | ₩10,250 | ₩9,200 | ₩9,350 | -8.33% | 15.5만 |
|---|
| 2026.01.07 | ₩10,650 | ₩11,100 | ₩10,000 | ₩10,100 | -5.16% | 17.8만 |
|---|
| 2026.01.06 | ₩11,900 | ₩11,950 | ₩10,450 | ₩10,550 | -11.34% | 21.8만 |
|---|
| 2026.01.05 | ₩12,650 | ₩12,850 | ₩11,650 | ₩11,900 | -5.93% | 16.1만 |
|---|
| 2026.01.02 | ₩14,500 | ₩15,350 | ₩12,100 | ₩12,600 | -13.10% | 48.9만 |
|---|
| 2025.12.30 | ₩12,250 | ₩13,100 | ₩11,650 | ₩11,850 | -3.27% | 7만 |
|---|
| 2025.12.29 | ₩12,750 | ₩12,750 | ₩12,000 | ₩12,150 | -4.71% | 3.2만 |
|---|
| 2025.12.26 | ₩13,150 | ₩13,400 | ₩12,650 | ₩12,750 | -3.04% | 4.3만 |
|---|
| 2025.12.24 | ₩13,300 | ₩13,500 | ₩12,950 | ₩13,100 | -1.50% | 2.3만 |
|---|
| 2025.12.23 | ₩14,100 | ₩14,100 | ₩12,900 | ₩13,250 | -6.03% | 5.3만 |
|---|
| 2025.12.22 | ₩14,500 | ₩14,600 | ₩13,950 | ₩14,000 | -3.45% | 3.6만 |
|---|
| 2025.12.19 | ₩14,800 | ₩14,900 | ₩14,200 | ₩14,500 | -2.03% | 3만 |
|---|
| 2025.12.18 | ₩15,000 | ₩15,000 | ₩14,500 | ₩14,800 | -1.33% | 2.4만 |
|---|
| 2025.12.17 | ₩15,300 | ₩15,450 | ₩14,800 | ₩15,100 | -1.31% | 3.6만 |
|---|
| 2025.12.16 | ₩15,900 | ₩16,400 | ₩15,150 | ₩15,350 | -3.46% | 4만 |
|---|
| 2025.12.15 | ₩15,500 | ₩15,600 | ₩15,250 | ₩15,400 | -0.65% | 2.8만 |
|---|
| 2025.12.12 | ₩15,900 | ₩15,900 | ₩15,450 | ₩15,650 | -1.57% | 3.1만 |
|---|
| 2025.12.11 | ₩15,900 | ₩16,050 | ₩15,700 | ₩15,850 | -0.31% | 2.9만 |
|---|
| 2025.12.10 | ₩16,500 | ₩16,650 | ₩15,850 | ₩15,900 | -3.64% | 2.9만 |
|---|
| 2025.12.09 | ₩16,800 | ₩16,800 | ₩16,400 | ₩16,500 | -1.79% | 1.9만 |
|---|
| 2025.12.08 | ₩17,300 | ₩17,300 | ₩16,700 | ₩16,800 | -2.89% | 2.2만 |
|---|
| 2025.12.05 | ₩17,400 | ₩17,400 | ₩16,950 | ₩17,300 | -0.57% | 9.5천 |
|---|
| 2025.12.04 | ₩17,400 | ₩17,550 | ₩16,950 | ₩17,200 | -1.15% | 2.1만 |
|---|
| 2025.12.03 | ₩17,350 | ₩17,550 | ₩17,250 | ₩17,550 | +1.15% | 1.3만 |
|---|
| 2025.12.02 | ₩17,100 | ₩17,500 | ₩17,000 | ₩17,300 | +1.17% | 1.5만 |
|---|
| 2025.12.01 | ₩17,150 | ₩17,350 | ₩16,950 | ₩17,150 | 0.00% | 1.4만 |
|---|
| 2025.11.28 | ₩17,050 | ₩17,300 | ₩16,850 | ₩17,100 | +0.29% | 1.6만 |
|---|
| 2025.11.27 | ₩17,200 | ₩17,300 | ₩16,850 | ₩17,050 | -0.87% | 2만 |
|---|
| 2025.11.26 | ₩17,000 | ₩17,300 | ₩16,900 | ₩17,050 | +0.29% | 1.7만 |
|---|
| 2025.11.25 | ₩17,100 | ₩17,350 | ₩16,850 | ₩17,000 | -0.58% | 2만 |
|---|
| 2025.11.24 | ₩18,200 | ₩18,250 | ₩17,000 | ₩17,100 | -6.04% | 4.6만 |
|---|
| 2025.11.21 | ₩18,650 | ₩20,450 | ₩17,750 | ₩17,800 | -4.56% | 28.7만 |
|---|
| 2025.11.20 | ₩17,000 | ₩18,850 | ₩16,750 | ₩17,500 | +2.94% | 13.4만 |
|---|
| 2025.11.19 | ₩16,250 | ₩20,850 | ₩15,800 | ₩17,300 | +6.46% | 81.5만 |
|---|
| 2025.11.18 | ₩16,500 | ₩16,650 | ₩16,000 | ₩16,100 | -2.42% | 2.1만 |
|---|
| 2025.11.17 | ₩16,700 | ₩16,900 | ₩16,150 | ₩16,450 | -1.50% | 2.7만 |
|---|
| 2025.11.14 | ₩17,600 | ₩17,650 | ₩16,650 | ₩16,700 | -5.11% | 3.4만 |
|---|
| 2025.11.13 | ₩17,750 | ₩17,800 | ₩17,500 | ₩17,600 | -0.85% | 2.1만 |
|---|
| 2025.11.12 | ₩17,600 | ₩17,850 | ₩17,550 | ₩17,700 | +0.57% | 2.3만 |
|---|
| 2025.11.11 | ₩18,300 | ₩18,650 | ₩17,600 | ₩17,750 | -3.01% | 4만 |
|---|
| 2025.11.10 | ₩18,500 | ₩18,750 | ₩17,900 | ₩18,000 | -2.70% | 4.5만 |
|---|
| 2025.11.07 | ₩17,500 | ₩21,900 | ₩17,350 | ₩18,500 | +5.71% | 68.5만 |
|---|
| 2025.11.06 | ₩18,100 | ₩18,500 | ₩17,550 | ₩17,700 | -2.21% | 4.5만 |
|---|
| 2025.11.05 | ₩18,700 | ₩18,700 | ₩17,550 | ₩18,250 | -2.41% | 6.1만 |
|---|
| 2025.11.04 | ₩19,600 | ₩20,000 | ₩18,750 | ₩18,800 | -4.08% | 8.6만 |
|---|
| 2025.11.03 | ₩20,700 | ₩20,850 | ₩19,200 | ₩19,550 | -5.56% | 17만 |
|---|
| 2025.10.31 | ₩24,350 | ₩24,800 | ₩20,100 | ₩20,500 | -15.81% | 78.4만 |
|---|
| 2025.10.30 | ₩19,000 | ₩24,350 | ₩18,950 | ₩24,350 | +28.16% | 144.2만 |
|---|
| 2025.10.29 | ₩18,900 | ₩18,900 | ₩18,450 | ₩18,750 | -0.79% | 1.5만 |
|---|
| 2025.10.28 | ₩19,050 | ₩19,250 | ₩18,300 | ₩18,650 | -2.10% | 2.2만 |
|---|
| 2025.10.27 | ₩18,300 | ₩19,750 | ₩18,000 | ₩18,850 | +3.01% | 5만 |
|---|
| 2025.10.24 | ₩17,650 | ₩18,250 | ₩17,650 | ₩18,000 | +1.98% | 1.4만 |
|---|
| 2025.10.23 | ₩17,750 | ₩17,900 | ₩17,500 | ₩17,600 | -0.85% | 8.1천 |
|---|
| 2025.10.22 | ₩17,850 | ₩18,000 | ₩17,550 | ₩17,750 | -0.56% | 8.1천 |
|---|
| 2025.10.21 | ₩17,600 | ₩18,000 | ₩17,600 | ₩17,850 | +1.42% | 8.4천 |
|---|
| 2025.10.20 | ₩18,050 | ₩18,050 | ₩17,650 | ₩17,800 | -1.39% | 7천 |
|---|
| 2025.10.17 | ₩17,750 | ₩18,250 | ₩17,700 | ₩18,000 | +1.41% | 8.3천 |
|---|
| 2025.10.16 | ₩18,000 | ₩18,100 | ₩17,650 | ₩17,850 | -0.83% | 7.1천 |
|---|
| 2025.10.15 | ₩18,000 | ₩18,200 | ₩17,600 | ₩18,000 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩18,000 | ₩18,250 | ₩17,800 | ₩18,000 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩17,500 | ₩18,150 | ₩17,300 | ₩18,100 | +3.43% | 8.6천 |
|---|