시장 데이터를 불러오는 중
전체 종목
컬러레이 과거 주가
900310.KQ · KOSDAQ
주요 제품·사업: 화장품용 진주광택안료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
900310.KQ · KOSDAQ
주요 제품·사업: 화장품용 진주광택안료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,120 | ₩2,120 | ₩1,947 | ₩2,005 | -5.42% | 4.8천 |
| 2026.10.07 | ₩2,005 | ₩2,035 | ₩1,980 | ₩1,983 | -1.10% | 2.5천 |
| 2026.10.06 | ₩2,060 | ₩2,080 | ₩1,990 | ₩2,040 | -0.97% | 4.8천 |
| 2026.10.02 | ₩2,070 | ₩2,090 | ₩2,005 | ₩2,080 | +0.48% | 1.1천 |
| 2026.10.01 | ₩2,080 | ₩2,085 | ₩1,927 | ₩2,075 | -0.24% | 944 |
| 2026.09.30 | ₩1,966 | ₩2,100 | ₩1,966 | ₩2,090 | +6.31% | 3.8천 |
| 2026.09.29 | ₩2,195 | ₩2,195 | ₩1,986 | ₩2,055 | -6.38% | 3.5천 |
| 2026.09.28 | ₩2,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| ₩2,125 |
| +4.94% |
| 2.9천 |
| 2026.09.23 | ₩2,020 | ₩2,220 | ₩2,020 | ₩2,105 | +4.21% | 2.7천 |
|---|
| 2026.09.22 | ₩2,145 | ₩2,145 | ₩2,055 | ₩2,055 | -4.20% | 5.8천 |
|---|
| 2026.09.21 | ₩2,100 | ₩2,305 | ₩2,060 | ₩2,090 | -0.48% | 4.6천 |
|---|
| 2026.09.18 | ₩2,010 | ₩2,240 | ₩2,005 | ₩2,105 | +4.73% | 2만 |
|---|
| 2026.09.17 | ₩2,110 | ₩2,210 | ₩2,010 | ₩2,010 | -4.74% | 4.3천 |
|---|
| 2026.09.16 | ₩2,265 | ₩2,275 | ₩2,020 | ₩2,110 | -6.84% | 3.3천 |
|---|
| 2026.09.15 | ₩2,255 | ₩2,255 | ₩2,105 | ₩2,105 | -6.65% | 1.3천 |
|---|
| 2026.09.14 | ₩2,240 | ₩2,245 | ₩2,130 | ₩2,140 | -4.46% | 4.7천 |
|---|
| 2026.09.11 | ₩2,275 | ₩2,275 | ₩2,110 | ₩2,135 | -6.15% | 3.2천 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,240 | ₩2,090 | ₩2,170 | -3.13% | 1.8천 |
|---|
| 2026.09.09 | ₩2,200 | ₩2,200 | ₩2,065 | ₩2,160 | -1.82% | 6천 |
|---|
| 2026.09.08 | ₩2,170 | ₩2,310 | ₩2,170 | ₩2,200 | +1.38% | 1.8천 |
|---|
| 2026.09.07 | ₩2,170 | ₩2,260 | ₩2,120 | ₩2,260 | +4.15% | 4.3천 |
|---|
| 2026.09.04 | ₩2,185 | ₩2,260 | ₩2,135 | ₩2,170 | -0.69% | 2천 |
|---|
| 2026.09.03 | ₩2,170 | ₩2,280 | ₩2,110 | ₩2,200 | +1.38% | 6.6천 |
|---|
| 2026.09.02 | ₩2,290 | ₩2,290 | ₩2,170 | ₩2,240 | -2.18% | 3.6천 |
|---|
| 2026.09.01 | ₩2,175 | ₩2,290 | ₩2,175 | ₩2,240 | +2.99% | 4.2천 |
|---|
| 2026.08.31 | ₩2,150 | ₩2,325 | ₩2,060 | ₩2,200 | +2.33% | 3.1만 |
|---|
| 2026.08.28 | ₩2,150 | ₩2,185 | ₩2,030 | ₩2,150 | 0.00% | 4.6천 |
|---|
| 2026.08.27 | ₩2,145 | ₩2,185 | ₩2,030 | ₩2,150 | +0.23% | 3.9천 |
|---|
| 2026.08.26 | ₩2,080 | ₩2,180 | ₩2,005 | ₩2,180 | +4.81% | 6.5천 |
|---|
| 2026.08.25 | ₩2,000 | ₩2,145 | ₩2,000 | ₩2,110 | +5.50% | 2.1천 |
|---|
| 2026.08.24 | ₩2,145 | ₩2,145 | ₩1,990 | ₩2,090 | -2.56% | 8천 |
|---|
| 2026.08.21 | ₩2,145 | ₩2,145 | ₩1,925 | ₩1,957 | -8.76% | 6.9천 |
|---|
| 2026.08.20 | ₩2,135 | ₩2,135 | ₩1,989 | ₩2,050 | -3.98% | 4.6천 |
|---|
| 2026.08.19 | ₩2,185 | ₩2,185 | ₩1,980 | ₩2,005 | -8.24% | 2.5만 |
|---|
| 2026.08.18 | ₩2,100 | ₩2,200 | ₩2,005 | ₩2,170 | +3.33% | 5.8천 |
|---|
| 2026.08.14 | ₩2,085 | ₩2,150 | ₩1,980 | ₩2,065 | -0.96% | 2.4만 |
|---|
| 2026.08.13 | ₩2,170 | ₩2,270 | ₩1,980 | ₩1,980 | -8.76% | 6.9천 |
|---|
| 2026.08.12 | ₩2,010 | ₩2,405 | ₩1,995 | ₩2,105 | +4.73% | 12.6만 |
|---|
| 2026.08.11 | ₩1,986 | ₩2,100 | ₩1,953 | ₩2,025 | +1.96% | 1.9만 |
|---|
| 2026.08.10 | ₩2,045 | ₩2,070 | ₩1,875 | ₩1,986 | -2.89% | 2.4만 |
|---|
| 2026.08.07 | ₩2,040 | ₩2,045 | ₩1,977 | ₩2,010 | -1.47% | 859 |
|---|
| 2026.08.06 | ₩2,040 | ₩2,040 | ₩1,875 | ₩2,005 | -1.72% | 1.1천 |
|---|
| 2026.08.05 | ₩1,987 | ₩2,035 | ₩1,980 | ₩1,999 | +0.60% | 3.4천 |
|---|
| 2026.08.04 | ₩1,977 | ₩1,999 | ₩1,801 | ₩1,999 | +1.11% | 1.6만 |
|---|
| 2026.08.03 | ₩1,722 | ₩1,970 | ₩1,722 | ₩1,909 | +10.86% | 8.5천 |
|---|
| 2026.07.31 | ₩1,702 | ₩1,868 | ₩1,702 | ₩1,844 | +8.34% | 2.8만 |
|---|
| 2026.07.30 | ₩1,779 | ₩1,850 | ₩1,694 | ₩1,712 | -3.77% | 2.8만 |
|---|
| 2026.07.29 | ₩1,749 | ₩1,938 | ₩1,650 | ₩1,779 | +1.72% | 2만 |
|---|
| 2026.07.28 | ₩1,900 | ₩2,000 | ₩1,715 | ₩1,715 | -9.74% | 2.2만 |
|---|
| 2026.07.27 | ₩1,980 | ₩1,985 | ₩1,932 | ₩1,941 | -1.97% | 2.7천 |
|---|
| 2026.07.24 | ₩2,045 | ₩2,045 | ₩1,941 | ₩1,941 | -5.09% | 1.5만 |
|---|
| 2026.07.23 | ₩2,045 | ₩2,045 | ₩1,980 | ₩1,980 | -3.18% | 1천 |
|---|
| 2026.07.22 | ₩2,020 | ₩2,025 | ₩1,970 | ₩2,020 | 0.00% | 2.5천 |
|---|
| 2026.07.21 | ₩1,990 | ₩2,070 | ₩1,920 | ₩2,020 | +1.51% | 1.2만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,075 | ₩1,893 | ₩2,015 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩1,998 | ₩2,035 | ₩1,920 | ₩2,035 | +1.85% | 1.8만 |
|---|
| 2026.07.15 | ₩2,030 | ₩2,090 | ₩2,000 | ₩2,015 | -0.74% | 2.1천 |
|---|
| 2026.07.14 | ₩2,010 | ₩2,050 | ₩1,965 | ₩2,030 | +1.00% | 9.3천 |
|---|
| 2026.07.13 | ₩2,040 | ₩2,040 | ₩1,980 | ₩2,030 | -0.49% | 8.4천 |
|---|
| 2026.07.10 | ₩2,015 | ₩2,025 | ₩1,970 | ₩2,025 | +0.50% | 3.4천 |
|---|
| 2026.07.09 | ₩2,005 | ₩2,060 | ₩1,944 | ₩1,990 | -0.75% | 6.8천 |
|---|
| 2026.07.08 | ₩2,030 | ₩2,200 | ₩1,955 | ₩2,025 | -0.25% | 2.2만 |
|---|
| 2026.07.07 | ₩1,841 | ₩2,140 | ₩1,841 | ₩2,045 | +11.08% | 2.9만 |
|---|
| 2026.07.06 | ₩2,035 | ₩2,110 | ₩2,000 | ₩2,030 | -0.25% | 4.1천 |
|---|
| 2026.07.03 | ₩1,961 | ₩2,055 | ₩1,883 | ₩2,050 | +4.54% | 1.2만 |
|---|
| 2026.07.02 | ₩1,908 | ₩1,982 | ₩1,832 | ₩1,961 | +2.78% | 1.7만 |
|---|
| 2026.07.01 | ₩1,912 | ₩1,935 | ₩1,880 | ₩1,920 | +0.42% | 1만 |
|---|
| 2026.06.30 | ₩1,758 | ₩2,000 | ₩1,758 | ₩1,912 | +8.76% | 1.5만 |
|---|
| 2026.06.29 | ₩1,666 | ₩1,832 | ₩1,653 | ₩1,830 | +9.84% | 1.3만 |
|---|
| 2026.06.26 | ₩1,865 | ₩1,932 | ₩1,666 | ₩1,666 | -10.67% | 1.5만 |
|---|
| 2026.06.25 | ₩1,874 | ₩1,931 | ₩1,865 | ₩1,900 | +1.39% | 2.1만 |
|---|
| 2026.06.24 | ₩1,898 | ₩1,900 | ₩1,870 | ₩1,874 | -1.26% | 2만 |
|---|
| 2026.06.23 | ₩1,896 | ₩1,914 | ₩1,873 | ₩1,910 | +0.74% | 8.9만 |
|---|
| 2026.06.22 | ₩2,010 | ₩2,010 | ₩1,878 | ₩1,920 | -4.48% | 3.5만 |
|---|
| 2026.06.19 | ₩1,979 | ₩2,010 | ₩1,867 | ₩2,010 | +1.57% | 2.1만 |
|---|
| 2026.06.18 | ₩1,941 | ₩1,980 | ₩1,903 | ₩1,979 | +1.96% | 9.3만 |
|---|
| 2026.06.17 | ₩1,893 | ₩2,080 | ₩1,839 | ₩1,954 | +3.22% | 7.7만 |
|---|
| 2026.06.16 | ₩1,903 | ₩1,903 | ₩1,870 | ₩1,890 | -0.68% | 1.5만 |
|---|
| 2026.06.15 | ₩1,895 | ₩1,930 | ₩1,800 | ₩1,909 | +0.74% | 3.2만 |
|---|
| 2026.06.12 | ₩1,840 | ₩1,898 | ₩1,770 | ₩1,895 | +2.99% | 4.6만 |
|---|
| 2026.06.11 | ₩1,832 | ₩1,840 | ₩1,670 | ₩1,840 | +0.44% | 5.2만 |
|---|
| 2026.06.10 | ₩2,185 | ₩2,185 | ₩1,826 | ₩1,840 | -15.79% | 3.1천 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,475 | ₩2,600 | ₩2,395 | ₩2,600 | +5.05% | 9.3만 |
|---|
| 2026.05.13 | ₩2,415 | ₩2,575 | ₩2,415 | ₩2,470 | +2.28% | 3.6만 |
|---|
| 2026.05.12 | ₩2,480 | ₩2,540 | ₩2,380 | ₩2,415 | -2.62% | 1.9만 |
|---|
| 2026.05.11 | ₩2,480 | ₩2,490 | ₩2,425 | ₩2,425 | -2.22% | 1.7만 |
|---|
| 2026.05.08 | ₩2,575 | ₩2,595 | ₩2,465 | ₩2,505 | -2.72% | 3.8만 |
|---|
| 2026.05.07 | ₩2,590 | ₩2,590 | ₩2,525 | ₩2,580 | -0.39% | 8.6천 |
|---|
| 2026.05.06 | ₩2,715 | ₩2,715 | ₩2,500 | ₩2,590 | -4.60% | 2.6만 |
|---|
| 2026.05.04 | ₩2,735 | ₩2,735 | ₩2,655 | ₩2,690 | -1.65% | 3.3만 |
|---|
| 2026.04.30 | ₩2,735 | ₩2,745 | ₩2,645 | ₩2,695 | -1.46% | 2.2만 |
|---|
| 2026.04.29 | ₩2,740 | ₩2,800 | ₩2,670 | ₩2,710 | -1.09% | 3.7만 |
|---|
| 2026.04.28 | ₩2,720 | ₩2,750 | ₩2,610 | ₩2,695 | -0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩2,750 | ₩2,750 | ₩2,500 | ₩2,710 | -1.45% | 10.8만 |
|---|
| 2026.04.24 | ₩2,585 | ₩2,965 | ₩2,570 | ₩2,665 | +3.09% | 37.4만 |
|---|
| 2026.04.23 | ₩2,610 | ₩2,725 | ₩2,525 | ₩2,585 | -0.96% | 6.2만 |
|---|
| 2026.04.22 | ₩2,515 | ₩2,660 | ₩2,490 | ₩2,585 | +2.78% | 5.2만 |
|---|
| 2026.04.21 | ₩2,525 | ₩2,660 | ₩2,490 | ₩2,515 | -0.40% | 1.8만 |
|---|
| 2026.04.20 | ₩2,495 | ₩2,535 | ₩2,480 | ₩2,510 | +0.60% | 5.8천 |
|---|
| 2026.04.17 | ₩2,515 | ₩2,535 | ₩2,470 | ₩2,495 | -0.80% | 1.2만 |
|---|
| 2026.04.16 | ₩2,480 | ₩2,545 | ₩2,425 | ₩2,495 | +0.60% | 3.5만 |
|---|
| 2026.04.15 | ₩2,485 | ₩2,505 | ₩2,425 | ₩2,480 | -0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩2,500 | ₩2,560 | ₩2,450 | ₩2,485 | -0.60% | 1.2만 |
|---|
| 2026.04.13 | ₩2,495 | ₩2,500 | ₩2,440 | ₩2,480 | -0.60% | 9.3천 |
|---|
| 2026.04.10 | ₩2,465 | ₩2,550 | ₩2,400 | ₩2,475 | +0.41% | 3.5만 |
|---|
| 2026.04.09 | ₩2,450 | ₩2,550 | ₩2,400 | ₩2,465 | +0.61% | 1.7만 |
|---|
| 2026.04.08 | ₩2,450 | ₩2,485 | ₩2,405 | ₩2,450 | 0.00% | 6.2천 |
|---|
| 2026.04.07 | ₩2,400 | ₩2,545 | ₩2,395 | ₩2,465 | +2.71% | 1.8만 |
|---|
| 2026.04.06 | ₩2,495 | ₩2,515 | ₩2,345 | ₩2,470 | -1.00% | 3.4천 |
|---|
| 2026.04.03 | ₩2,485 | ₩2,525 | ₩2,450 | ₩2,495 | +0.40% | 5.8천 |
|---|
| 2026.04.02 | ₩2,500 | ₩2,555 | ₩2,450 | ₩2,485 | -0.60% | 1.2만 |
|---|
| 2026.04.01 | ₩2,480 | ₩2,535 | ₩2,445 | ₩2,500 | +0.81% | 8.7천 |
|---|
| 2026.03.31 | ₩2,520 | ₩2,520 | ₩2,445 | ₩2,480 | -1.59% | 1.7만 |
|---|
| 2026.03.30 | ₩2,465 | ₩2,530 | ₩2,400 | ₩2,520 | +2.23% | 8.6천 |
|---|
| 2026.03.27 | ₩2,440 | ₩2,535 | ₩2,365 | ₩2,440 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,525 | ₩2,360 | ₩2,440 | +1.67% | 1.8만 |
|---|
| 2026.03.25 | ₩2,285 | ₩2,475 | ₩2,285 | ₩2,405 | +5.25% | 2만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,330 | ₩2,160 | ₩2,285 | -0.65% | 2.1만 |
|---|
| 2026.03.23 | ₩2,460 | ₩2,460 | ₩2,255 | ₩2,295 | -6.71% | 2만 |
|---|
| 2026.03.20 | ₩2,400 | ₩2,465 | ₩2,395 | ₩2,460 | +2.50% | 1.1만 |
|---|
| 2026.03.19 | ₩2,505 | ₩2,520 | ₩2,430 | ₩2,430 | -2.99% | 5.8천 |
|---|
| 2026.03.18 | ₩2,650 | ₩2,650 | ₩2,425 | ₩2,505 | -5.47% | 1.4만 |
|---|
| 2026.03.17 | ₩2,440 | ₩2,570 | ₩2,440 | ₩2,470 | +1.23% | 1.3만 |
|---|
| 2026.03.16 | ₩2,420 | ₩2,485 | ₩2,375 | ₩2,440 | +0.83% | 4.6천 |
|---|
| 2026.03.13 | ₩2,365 | ₩2,500 | ₩2,315 | ₩2,400 | +1.48% | 2.3만 |
|---|
| 2026.03.12 | ₩2,380 | ₩2,395 | ₩2,310 | ₩2,365 | -0.63% | 8.3천 |
|---|
| 2026.03.11 | ₩2,380 | ₩2,395 | ₩2,360 | ₩2,385 | +0.21% | 2.6만 |
|---|
| 2026.03.10 | ₩2,345 | ₩2,405 | ₩2,305 | ₩2,380 | +1.49% | 1.1만 |
|---|
| 2026.03.09 | ₩2,385 | ₩2,435 | ₩2,340 | ₩2,345 | -1.68% | 1.2만 |
|---|
| 2026.03.06 | ₩2,420 | ₩2,600 | ₩2,360 | ₩2,500 | +3.31% | 2.2만 |
|---|
| 2026.03.05 | ₩2,330 | ₩2,500 | ₩2,240 | ₩2,420 | +3.86% | 4.5만 |
|---|
| 2026.03.04 | ₩2,500 | ₩2,500 | ₩2,050 | ₩2,330 | -6.80% | 11.5만 |
|---|
| 2026.03.03 | ₩2,660 | ₩2,690 | ₩2,485 | ₩2,500 | -6.02% | 5.7만 |
|---|
| 2026.02.27 | ₩2,750 | ₩2,750 | ₩2,690 | ₩2,720 | -1.09% | 1만 |
|---|
| 2026.02.26 | ₩2,770 | ₩2,770 | ₩2,705 | ₩2,725 | -1.62% | 2.9만 |
|---|
| 2026.02.25 | ₩2,780 | ₩2,895 | ₩2,700 | ₩2,770 | -0.36% | 6만 |
|---|
| 2026.02.24 | ₩2,775 | ₩2,785 | ₩2,745 | ₩2,780 | +0.18% | 1.7만 |
|---|
| 2026.02.23 | ₩2,785 | ₩2,800 | ₩2,750 | ₩2,775 | -0.36% | 2.1만 |
|---|
| 2026.02.20 | ₩2,780 | ₩2,785 | ₩2,735 | ₩2,785 | +0.18% | 2.6만 |
|---|
| 2026.02.19 | ₩2,785 | ₩2,830 | ₩2,755 | ₩2,780 | -0.18% | 1.8만 |
|---|
| 2026.02.13 | ₩2,930 | ₩2,955 | ₩2,645 | ₩2,815 | -3.92% | 6.5만 |
|---|
| 2026.02.12 | ₩2,990 | ₩3,020 | ₩2,925 | ₩2,930 | -2.01% | 7.7천 |
|---|
| 2026.02.11 | ₩2,995 | ₩3,035 | ₩2,915 | ₩2,990 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩2,970 | ₩3,075 | ₩2,855 | ₩2,975 | +0.17% | 3.4만 |
|---|
| 2026.02.09 | ₩2,855 | ₩3,000 | ₩2,855 | ₩2,975 | +4.20% | 5만 |
|---|
| 2026.02.06 | ₩2,950 | ₩2,950 | ₩2,805 | ₩2,865 | -2.88% | 2.4만 |
|---|
| 2026.02.05 | ₩2,860 | ₩2,935 | ₩2,810 | ₩2,935 | +2.62% | 2.3만 |
|---|
| 2026.02.04 | ₩2,780 | ₩3,055 | ₩2,750 | ₩2,860 | +2.88% | 8.1만 |
|---|
| 2026.02.03 | ₩2,765 | ₩2,790 | ₩2,755 | ₩2,770 | +0.18% | 1.4만 |
|---|
| 2026.02.02 | ₩2,800 | ₩2,840 | ₩2,770 | ₩2,770 | -1.07% | 2만 |
|---|
| 2026.01.30 | ₩2,835 | ₩2,855 | ₩2,790 | ₩2,815 | -0.71% | 2만 |
|---|
| 2026.01.29 | ₩2,850 | ₩2,860 | ₩2,790 | ₩2,835 | -0.53% | 2.2만 |
|---|
| 2026.01.28 | ₩2,865 | ₩2,865 | ₩2,805 | ₩2,850 | -0.52% | 2.5만 |
|---|
| 2026.01.27 | ₩2,850 | ₩2,890 | ₩2,815 | ₩2,860 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩2,835 | ₩2,850 | ₩2,785 | ₩2,850 | +0.53% | 2.1만 |
|---|
| 2026.01.23 | ₩2,820 | ₩2,855 | ₩2,815 | ₩2,835 | +0.53% | 1.6만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,835 | ₩2,785 | ₩2,810 | +0.36% | 2.5만 |
|---|
| 2026.01.21 | ₩2,865 | ₩2,865 | ₩2,770 | ₩2,800 | -2.27% | 2.9만 |
|---|
| 2026.01.20 | ₩2,925 | ₩2,925 | ₩2,855 | ₩2,855 | -2.39% | 1.7만 |
|---|
| 2026.01.19 | ₩2,875 | ₩2,925 | ₩2,840 | ₩2,895 | +0.70% | 8.1천 |
|---|
| 2026.01.16 | ₩2,930 | ₩2,955 | ₩2,860 | ₩2,875 | -1.88% | 1.5만 |
|---|
| 2026.01.15 | ₩2,915 | ₩3,000 | ₩2,885 | ₩2,930 | +0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩2,910 | ₩2,930 | ₩2,860 | ₩2,915 | +0.17% | 1만 |
|---|
| 2026.01.13 | ₩2,900 | ₩2,900 | ₩2,855 | ₩2,900 | 0.00% | 6.9천 |
|---|
| 2026.01.12 | ₩2,910 | ₩2,930 | ₩2,865 | ₩2,870 | -1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩2,965 | ₩2,995 | ₩2,890 | ₩2,910 | -1.85% | 1만 |
|---|
| 2026.01.08 | ₩2,975 | ₩3,020 | ₩2,915 | ₩2,970 | -0.17% | 8.6천 |
|---|
| 2026.01.07 | ₩2,945 | ₩3,035 | ₩2,905 | ₩2,975 | +1.02% | 1.7만 |
|---|
| 2026.01.06 | ₩3,060 | ₩3,060 | ₩2,945 | ₩2,945 | -3.76% | 1.9만 |
|---|
| 2026.01.05 | ₩3,050 | ₩3,050 | ₩3,005 | ₩3,015 | -1.15% | 4만 |
|---|
| 2026.01.02 | ₩3,100 | ₩3,190 | ₩2,975 | ₩3,015 | -2.74% | 8.9만 |
|---|
| 2025.12.30 | ₩2,850 | ₩2,890 | ₩2,805 | ₩2,860 | +0.35% | 2.5만 |
|---|
| 2025.12.29 | ₩2,860 | ₩2,860 | ₩2,810 | ₩2,840 | -0.70% | 1.3만 |
|---|
| 2025.12.26 | ₩2,850 | ₩2,870 | ₩2,780 | ₩2,860 | +0.35% | 4.5만 |
|---|
| 2025.12.24 | ₩2,885 | ₩2,935 | ₩2,845 | ₩2,870 | -0.52% | 1.9만 |
|---|
| 2025.12.23 | ₩2,915 | ₩2,925 | ₩2,865 | ₩2,885 | -1.03% | 9.6천 |
|---|
| 2025.12.22 | ₩2,880 | ₩2,915 | ₩2,875 | ₩2,885 | +0.17% | 1.4만 |
|---|
| 2025.12.19 | ₩2,940 | ₩2,940 | ₩2,875 | ₩2,880 | -2.04% | 1만 |
|---|
| 2025.12.18 | ₩2,950 | ₩2,950 | ₩2,885 | ₩2,925 | -0.85% | 1.6만 |
|---|
| 2025.12.17 | ₩2,990 | ₩2,995 | ₩2,920 | ₩2,950 | -1.34% | 3.8만 |
|---|
| 2025.12.16 | ₩3,040 | ₩3,040 | ₩2,930 | ₩2,975 | -2.14% | 1.5만 |
|---|
| 2025.12.15 | ₩3,055 | ₩3,055 | ₩2,945 | ₩2,970 | -2.78% | 5.1만 |
|---|
| 2025.12.12 | ₩2,930 | ₩3,220 | ₩2,885 | ₩2,995 | +2.22% | 17.6만 |
|---|
| 2025.12.11 | ₩2,915 | ₩2,915 | ₩2,875 | ₩2,900 | -0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩2,885 | ₩2,935 | ₩2,865 | ₩2,915 | +1.04% | 7.9천 |
|---|
| 2025.12.09 | ₩2,865 | ₩2,885 | ₩2,860 | ₩2,885 | +0.70% | 1.3만 |
|---|
| 2025.12.08 | ₩2,885 | ₩2,885 | ₩2,845 | ₩2,865 | -0.69% | 9.4천 |
|---|
| 2025.12.05 | ₩2,875 | ₩2,900 | ₩2,835 | ₩2,875 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,905 | ₩2,870 | ₩2,900 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩2,910 | ₩2,910 | ₩2,850 | ₩2,900 | -0.34% | 3만 |
|---|
| 2025.12.02 | ₩2,915 | ₩2,915 | ₩2,890 | ₩2,910 | -0.17% | 1.4만 |
|---|
| 2025.12.01 | ₩2,910 | ₩2,920 | ₩2,880 | ₩2,905 | -0.17% | 1만 |
|---|
| 2025.11.28 | ₩2,905 | ₩2,910 | ₩2,875 | ₩2,900 | -0.17% | 1만 |
|---|
| 2025.11.27 | ₩2,910 | ₩2,935 | ₩2,865 | ₩2,905 | -0.17% | 1.1만 |
|---|
| 2025.11.26 | ₩2,900 | ₩2,935 | ₩2,840 | ₩2,910 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩2,945 | ₩2,965 | ₩2,875 | ₩2,900 | -1.53% | 2.3만 |
|---|
| 2025.11.24 | ₩2,950 | ₩2,960 | ₩2,865 | ₩2,950 | 0.00% | 2.3만 |
|---|
| 2025.11.21 | ₩3,050 | ₩3,100 | ₩2,915 | ₩2,965 | -2.79% | 5만 |
|---|
| 2025.11.20 | ₩2,965 | ₩3,065 | ₩2,900 | ₩2,990 | +0.84% | 5.4만 |
|---|
| 2025.11.19 | ₩2,900 | ₩3,375 | ₩2,875 | ₩2,965 | +2.24% | 38.9만 |
|---|
| 2025.11.18 | ₩2,945 | ₩2,945 | ₩2,835 | ₩2,900 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,985 | ₩2,985 | ₩2,830 | ₩2,950 | -1.17% | 2.9만 |
|---|
| 2025.11.14 | ₩3,035 | ₩3,070 | ₩2,975 | ₩2,990 | -1.48% | 2만 |
|---|
| 2025.11.13 | ₩3,060 | ₩3,090 | ₩3,005 | ₩3,070 | +0.33% | 1.6만 |
|---|
| 2025.11.12 | ₩3,055 | ₩3,110 | ₩3,045 | ₩3,080 | +0.82% | 1.8만 |
|---|
| 2025.11.11 | ₩3,115 | ₩3,115 | ₩3,010 | ₩3,055 | -1.93% | 4.7만 |
|---|
| 2025.11.10 | ₩3,180 | ₩3,225 | ₩3,070 | ₩3,090 | -2.83% | 3만 |
|---|
| 2025.11.07 | ₩3,120 | ₩3,430 | ₩3,050 | ₩3,165 | +1.44% | 17.5만 |
|---|
| 2025.11.06 | ₩3,085 | ₩3,245 | ₩3,020 | ₩3,160 | +2.43% | 4.8만 |
|---|
| 2025.11.05 | ₩3,150 | ₩3,190 | ₩3,000 | ₩3,085 | -2.06% | 9.8만 |
|---|
| 2025.11.04 | ₩3,315 | ₩3,335 | ₩3,190 | ₩3,210 | -3.17% | 9.9만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,560 | ₩3,275 | ₩3,310 | -6.76% | 25.7만 |
|---|
| 2025.10.31 | ₩3,875 | ₩3,895 | ₩3,500 | ₩3,500 | -9.68% | 68.6만 |
|---|
| 2025.10.30 | ₩3,340 | ₩4,340 | ₩3,340 | ₩4,050 | +21.26% | 614.4만 |
|---|
| 2025.10.29 | ₩3,320 | ₩3,350 | ₩3,275 | ₩3,340 | +0.60% | 1.3만 |
|---|
| 2025.10.28 | ₩3,325 | ₩3,335 | ₩3,285 | ₩3,320 | -0.15% | 9.5천 |
|---|
| 2025.10.27 | ₩3,305 | ₩3,305 | ₩3,255 | ₩3,300 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩3,310 | ₩3,400 | ₩3,250 | ₩3,305 | -0.15% | 9.6천 |
|---|
| 2025.10.23 | ₩3,315 | ₩3,315 | ₩3,250 | ₩3,310 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩3,325 | ₩3,325 | ₩3,270 | ₩3,290 | -1.05% | 3.8천 |
|---|
| 2025.10.21 | ₩3,370 | ₩3,405 | ₩3,275 | ₩3,305 | -1.93% | 8.7천 |
|---|
| 2025.10.20 | ₩3,355 | ₩3,385 | ₩3,300 | ₩3,370 | +0.45% | 6.8천 |
|---|
| 2025.10.17 | ₩3,340 | ₩3,365 | ₩3,275 | ₩3,340 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩3,310 | ₩3,340 | ₩3,250 | ₩3,340 | +0.91% | 9.7천 |
|---|
| 2025.10.15 | ₩3,260 | ₩3,325 | ₩3,250 | ₩3,310 | +1.53% | 4.4천 |
|---|
| 2025.10.14 | ₩3,425 | ₩3,425 | ₩3,230 | ₩3,260 | -4.82% | 1.5만 |
|---|
| 2025.10.13 | ₩3,420 | ₩3,460 | ₩3,355 | ₩3,425 | +0.15% | 8.6천 |
|---|
| 2025.10.10 | ₩3,470 | ₩3,470 | ₩3,385 | ₩3,430 | -1.15% | 1.2만 |
|---|