시장 데이터를 불러오는 중
전체 종목
잉글우드랩 과거 주가
950140.KQ · KOSDAQ
주요 제품·사업: 화장품OEM·ODM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
950140.KQ · KOSDAQ
주요 제품·사업: 화장품OEM·ODM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,340 | ₩8,340 | ₩8,100 | ₩8,200 | -1.68% | 1.1만 |
| 2026.10.07 | ₩8,130 | ₩8,310 | ₩8,130 | ₩8,260 | +1.60% | 1.3만 |
| 2026.10.06 | ₩8,170 | ₩8,220 | ₩8,100 | ₩8,130 | -0.49% | 5.9천 |
| 2026.10.02 | ₩8,260 | ₩8,260 | ₩8,110 | ₩8,180 | -0.97% | 1.7만 |
| 2026.10.01 | ₩8,200 | ₩8,260 | ₩8,090 | ₩8,260 | +0.73% | 8.8천 |
| 2026.09.30 | ₩8,170 | ₩8,200 | ₩8,110 | ₩8,190 | +0.24% | 5.4천 |
| 2026.09.29 | ₩8,250 | ₩8,250 | ₩8,080 | ₩8,170 | -0.97% | 2.2천 |
| 2026.09.28 | ₩7,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,950 |
| ₩8,170 |
| +2.77% |
| 4.5천 |
| 2026.09.23 | ₩8,200 | ₩8,280 | ₩8,120 | ₩8,150 | -0.61% | 9.7천 |
|---|
| 2026.09.22 | ₩8,300 | ₩8,300 | ₩8,120 | ₩8,200 | -1.20% | 6.8천 |
|---|
| 2026.09.21 | ₩8,390 | ₩8,390 | ₩8,130 | ₩8,320 | -0.83% | 5.5천 |
|---|
| 2026.09.18 | ₩8,260 | ₩8,370 | ₩8,150 | ₩8,320 | +0.73% | 1.3만 |
|---|
| 2026.09.17 | ₩8,110 | ₩8,230 | ₩8,100 | ₩8,220 | +1.36% | 6.6천 |
|---|
| 2026.09.16 | ₩8,230 | ₩8,230 | ₩8,070 | ₩8,170 | -0.73% | 5.5천 |
|---|
| 2026.09.15 | ₩8,120 | ₩8,340 | ₩8,110 | ₩8,220 | +1.23% | 6.4천 |
|---|
| 2026.09.14 | ₩8,350 | ₩8,350 | ₩8,150 | ₩8,210 | -1.68% | 7.1천 |
|---|
| 2026.09.11 | ₩7,950 | ₩8,340 | ₩7,920 | ₩8,280 | +4.15% | 2.2만 |
|---|
| 2026.09.10 | ₩8,350 | ₩8,350 | ₩7,980 | ₩8,070 | -3.35% | 3.9만 |
|---|
| 2026.09.09 | ₩8,120 | ₩8,360 | ₩8,120 | ₩8,350 | +2.83% | 1.1만 |
|---|
| 2026.09.08 | ₩8,560 | ₩8,560 | ₩8,200 | ₩8,250 | -3.62% | 5만 |
|---|
| 2026.09.07 | ₩8,620 | ₩8,620 | ₩8,300 | ₩8,560 | -0.70% | 1.2만 |
|---|
| 2026.09.04 | ₩8,480 | ₩8,620 | ₩8,450 | ₩8,620 | +1.65% | 6.8천 |
|---|
| 2026.09.03 | ₩8,720 | ₩8,720 | ₩8,480 | ₩8,480 | -2.75% | 2.4만 |
|---|
| 2026.09.02 | ₩8,710 | ₩8,780 | ₩8,600 | ₩8,730 | +0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩8,950 | ₩9,020 | ₩8,800 | ₩8,840 | -1.23% | 2.6만 |
|---|
| 2026.08.31 | ₩9,180 | ₩9,180 | ₩8,600 | ₩9,020 | -1.74% | 5.2만 |
|---|
| 2026.08.28 | ₩8,360 | ₩9,150 | ₩8,330 | ₩9,050 | +8.25% | 9.1만 |
|---|
| 2026.08.27 | ₩8,390 | ₩8,440 | ₩8,170 | ₩8,360 | -0.36% | 1.5만 |
|---|
| 2026.08.26 | ₩8,340 | ₩8,460 | ₩8,270 | ₩8,390 | +0.60% | 6.9천 |
|---|
| 2026.08.25 | ₩8,050 | ₩8,490 | ₩7,900 | ₩8,400 | +4.35% | 2.3만 |
|---|
| 2026.08.24 | ₩8,000 | ₩8,180 | ₩7,860 | ₩8,140 | +1.75% | 1.5만 |
|---|
| 2026.08.21 | ₩8,270 | ₩8,270 | ₩7,920 | ₩8,000 | -3.26% | 2.8만 |
|---|
| 2026.08.20 | ₩8,100 | ₩8,330 | ₩8,100 | ₩8,330 | +2.84% | 1.8만 |
|---|
| 2026.08.19 | ₩8,380 | ₩8,380 | ₩8,020 | ₩8,120 | -3.10% | 3만 |
|---|
| 2026.08.18 | ₩9,180 | ₩9,180 | ₩8,290 | ₩8,360 | -8.93% | 20만 |
|---|
| 2026.08.14 | ₩9,670 | ₩9,830 | ₩9,170 | ₩9,200 | -4.86% | 8.6만 |
|---|
| 2026.08.13 | ₩9,940 | ₩10,070 | ₩9,590 | ₩9,670 | -2.72% | 6.9만 |
|---|
| 2026.08.12 | ₩9,550 | ₩10,700 | ₩9,510 | ₩9,940 | +4.08% | 30.7만 |
|---|
| 2026.08.11 | ₩9,130 | ₩9,920 | ₩9,130 | ₩9,510 | +4.16% | 20.9만 |
|---|
| 2026.08.10 | ₩9,090 | ₩9,150 | ₩8,900 | ₩9,130 | +0.44% | 3.6만 |
|---|
| 2026.08.07 | ₩9,060 | ₩9,380 | ₩8,970 | ₩9,140 | +0.88% | 2.3만 |
|---|
| 2026.08.06 | ₩8,900 | ₩9,140 | ₩8,800 | ₩9,140 | +2.70% | 3.2만 |
|---|
| 2026.08.05 | ₩8,800 | ₩8,900 | ₩8,700 | ₩8,900 | +1.14% | 9.7천 |
|---|
| 2026.08.04 | ₩8,300 | ₩8,750 | ₩8,210 | ₩8,720 | +5.06% | 2.1만 |
|---|
| 2026.08.03 | ₩8,010 | ₩8,500 | ₩8,010 | ₩8,300 | +3.62% | 7.3천 |
|---|
| 2026.07.31 | ₩7,720 | ₩8,190 | ₩7,630 | ₩8,140 | +5.44% | 2.8만 |
|---|
| 2026.07.30 | ₩7,000 | ₩8,000 | ₩7,000 | ₩7,740 | +10.57% | 5.2만 |
|---|
| 2026.07.29 | ₩7,850 | ₩8,190 | ₩7,550 | ₩7,720 | -1.66% | 4.7만 |
|---|
| 2026.07.28 | ₩8,380 | ₩8,390 | ₩7,880 | ₩8,000 | -4.53% | 1.8만 |
|---|
| 2026.07.27 | ₩8,280 | ₩8,550 | ₩8,280 | ₩8,380 | +1.21% | 1.4만 |
|---|
| 2026.07.24 | ₩8,300 | ₩8,350 | ₩8,100 | ₩8,350 | +0.60% | 1.5만 |
|---|
| 2026.07.23 | ₩7,980 | ₩8,350 | ₩7,840 | ₩8,350 | +4.64% | 2만 |
|---|
| 2026.07.22 | ₩8,000 | ₩8,040 | ₩7,740 | ₩7,990 | -0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩7,520 | ₩7,990 | ₩7,480 | ₩7,990 | +6.25% | 1.6만 |
|---|
| 2026.07.20 | ₩8,050 | ₩8,080 | ₩7,600 | ₩7,800 | -3.11% | 3.5만 |
|---|
| 2026.07.16 | ₩8,220 | ₩8,260 | ₩7,810 | ₩8,040 | -2.19% | 2.7만 |
|---|
| 2026.07.15 | ₩8,030 | ₩8,260 | ₩8,010 | ₩8,210 | +2.24% | 2.7만 |
|---|
| 2026.07.14 | ₩8,510 | ₩8,510 | ₩7,670 | ₩7,930 | -6.82% | 7.1만 |
|---|
| 2026.07.13 | ₩8,800 | ₩9,130 | ₩8,410 | ₩8,510 | -3.30% | 3.8만 |
|---|
| 2026.07.10 | ₩8,630 | ₩8,840 | ₩8,540 | ₩8,800 | +1.97% | 1.2만 |
|---|
| 2026.07.09 | ₩8,800 | ₩8,810 | ₩8,400 | ₩8,630 | -1.93% | 4.3만 |
|---|
| 2026.07.08 | ₩8,970 | ₩9,700 | ₩8,310 | ₩8,800 | -1.90% | 4.8만 |
|---|
| 2026.07.07 | ₩8,790 | ₩9,150 | ₩8,650 | ₩8,900 | +1.25% | 4.1만 |
|---|
| 2026.07.06 | ₩8,800 | ₩9,190 | ₩8,660 | ₩8,790 | -0.11% | 1.5만 |
|---|
| 2026.07.03 | ₩8,800 | ₩9,030 | ₩8,420 | ₩8,860 | +0.68% | 2.5만 |
|---|
| 2026.07.02 | ₩8,930 | ₩9,420 | ₩8,780 | ₩8,790 | -1.57% | 7.3만 |
|---|
| 2026.07.01 | ₩8,600 | ₩8,990 | ₩8,500 | ₩8,930 | +3.84% | 3.7만 |
|---|
| 2026.06.30 | ₩8,200 | ₩8,770 | ₩8,200 | ₩8,550 | +4.27% | 1.5만 |
|---|
| 2026.06.29 | ₩7,850 | ₩8,470 | ₩7,850 | ₩8,470 | +7.90% | 5.4만 |
|---|
| 2026.06.26 | ₩8,030 | ₩8,030 | ₩7,660 | ₩7,930 | -1.25% | 2.9만 |
|---|
| 2026.06.25 | ₩8,020 | ₩8,340 | ₩7,900 | ₩8,090 | +0.87% | 4.7만 |
|---|
| 2026.06.24 | ₩8,130 | ₩8,250 | ₩7,990 | ₩8,200 | +0.86% | 2.5만 |
|---|
| 2026.06.23 | ₩8,790 | ₩8,790 | ₩8,100 | ₩8,200 | -6.71% | 3만 |
|---|
| 2026.06.22 | ₩8,840 | ₩8,950 | ₩8,750 | ₩8,850 | +0.11% | 1.1만 |
|---|
| 2026.06.19 | ₩9,000 | ₩9,010 | ₩8,660 | ₩8,840 | -1.78% | 1.5만 |
|---|
| 2026.06.18 | ₩9,500 | ₩9,500 | ₩8,950 | ₩8,950 | -5.79% | 8.4천 |
|---|
| 2026.06.17 | ₩9,200 | ₩9,500 | ₩9,150 | ₩9,370 | +1.85% | 1.2만 |
|---|
| 2026.06.16 | ₩9,440 | ₩9,450 | ₩9,150 | ₩9,280 | -1.69% | 8천 |
|---|
| 2026.06.15 | ₩9,200 | ₩9,400 | ₩9,200 | ₩9,280 | +0.87% | 7.9천 |
|---|
| 2026.06.12 | ₩9,080 | ₩9,260 | ₩9,080 | ₩9,200 | +1.32% | 1.3만 |
|---|
| 2026.06.11 | ₩8,980 | ₩9,150 | ₩8,640 | ₩9,060 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩8,900 | ₩9,080 | ₩8,760 | ₩8,890 | -0.11% | 9.3천 |
|---|
| 2026.06.09 | ₩8,500 | ₩9,190 | ₩8,480 | ₩9,020 | +6.12% | 3.9만 |
|---|
| 2026.06.08 | ₩8,900 | ₩9,080 | ₩8,410 | ₩8,510 | -4.38% | 1.9만 |
|---|
| 2026.06.05 | ₩9,290 | ₩9,500 | ₩8,740 | ₩9,090 | -2.15% | 1.7만 |
|---|
| 2026.06.04 | ₩8,840 | ₩9,300 | ₩8,840 | ₩9,250 | +4.64% | 9.2천 |
|---|
| 2026.06.02 | ₩8,820 | ₩9,120 | ₩8,660 | ₩9,020 | +2.27% | 4.8만 |
|---|
| 2026.06.01 | ₩9,210 | ₩9,470 | ₩9,090 | ₩9,120 | -0.98% | 3.8만 |
|---|
| 2026.05.29 | ₩9,640 | ₩9,730 | ₩8,900 | ₩9,460 | -1.87% | 2.9만 |
|---|
| 2026.05.28 | ₩10,070 | ₩10,070 | ₩9,340 | ₩9,690 | -3.77% | 4.2만 |
|---|
| 2026.05.27 | ₩9,910 | ₩10,150 | ₩9,690 | ₩10,000 | +0.91% | 7.5만 |
|---|
| 2026.05.26 | ₩10,380 | ₩10,450 | ₩9,940 | ₩10,050 | -3.18% | 5.5만 |
|---|
| 2026.05.22 | ₩10,160 | ₩10,430 | ₩10,000 | ₩10,260 | +0.98% | 2.3만 |
|---|
| 2026.05.21 | ₩10,090 | ₩10,260 | ₩9,940 | ₩9,950 | -1.39% | 2.1만 |
|---|
| 2026.05.20 | ₩10,480 | ₩10,600 | ₩9,890 | ₩9,910 | -5.44% | 5만 |
|---|
| 2026.05.19 | ₩10,670 | ₩10,945 | ₩10,330 | ₩10,480 | -1.78% | 5.2만 |
|---|
| 2026.05.18 | ₩11,010 | ₩11,020 | ₩10,500 | ₩10,700 | -2.82% | 3.4만 |
|---|
| 2026.05.15 | ₩11,590 | ₩11,590 | ₩10,970 | ₩11,040 | -4.75% | 6.7만 |
|---|
| 2026.05.14 | ₩11,480 | ₩11,640 | ₩11,310 | ₩11,450 | -0.26% | 4.1만 |
|---|
| 2026.05.13 | ₩11,990 | ₩11,990 | ₩11,310 | ₩11,370 | -5.17% | 5.9만 |
|---|
| 2026.05.12 | ₩11,920 | ₩12,320 | ₩11,620 | ₩11,890 | -0.25% | 12.7만 |
|---|
| 2026.05.11 | ₩11,970 | ₩12,340 | ₩11,800 | ₩12,050 | +0.67% | 12.9만 |
|---|
| 2026.05.08 | ₩11,750 | ₩12,230 | ₩11,750 | ₩11,960 | +1.79% | 11.3만 |
|---|
| 2026.05.07 | ₩11,830 | ₩11,830 | ₩11,580 | ₩11,640 | -1.61% | 3.2만 |
|---|
| 2026.05.06 | ₩12,190 | ₩12,190 | ₩11,570 | ₩11,630 | -4.59% | 6.4만 |
|---|
| 2026.05.04 | ₩12,030 | ₩12,300 | ₩12,030 | ₩12,030 | 0.00% | 10.8만 |
|---|
| 2026.04.30 | ₩12,360 | ₩12,360 | ₩11,950 | ₩12,000 | -2.91% | 7.4만 |
|---|
| 2026.04.29 | ₩12,580 | ₩12,750 | ₩12,260 | ₩12,360 | -1.75% | 7.6만 |
|---|
| 2026.04.28 | ₩12,770 | ₩12,770 | ₩12,310 | ₩12,410 | -2.82% | 5.5만 |
|---|
| 2026.04.27 | ₩12,600 | ₩12,880 | ₩12,500 | ₩12,610 | +0.08% | 12.5만 |
|---|
| 2026.04.24 | ₩12,110 | ₩12,540 | ₩12,110 | ₩12,430 | +2.64% | 16.7만 |
|---|
| 2026.04.23 | ₩11,940 | ₩11,980 | ₩11,780 | ₩11,970 | +0.25% | 2.7만 |
|---|
| 2026.04.22 | ₩11,940 | ₩11,940 | ₩11,710 | ₩11,860 | -0.67% | 2.7만 |
|---|
| 2026.04.21 | ₩11,960 | ₩12,080 | ₩11,800 | ₩11,880 | -0.67% | 4.5만 |
|---|
| 2026.04.20 | ₩12,080 | ₩12,300 | ₩11,760 | ₩12,000 | -0.66% | 3.1만 |
|---|
| 2026.04.17 | ₩11,870 | ₩12,090 | ₩11,800 | ₩12,080 | +1.77% | 2.7만 |
|---|
| 2026.04.16 | ₩11,800 | ₩11,940 | ₩11,600 | ₩11,870 | +0.59% | 4.8만 |
|---|
| 2026.04.15 | ₩11,730 | ₩11,750 | ₩11,550 | ₩11,710 | -0.17% | 3.9만 |
|---|
| 2026.04.14 | ₩11,700 | ₩11,700 | ₩11,470 | ₩11,570 | -1.11% | 2.9만 |
|---|
| 2026.04.13 | ₩11,360 | ₩11,680 | ₩11,220 | ₩11,600 | +2.11% | 2.9만 |
|---|
| 2026.04.10 | ₩11,290 | ₩11,410 | ₩11,150 | ₩11,350 | +0.53% | 3.8만 |
|---|
| 2026.04.09 | ₩11,500 | ₩11,650 | ₩11,230 | ₩11,290 | -1.83% | 4.7만 |
|---|
| 2026.04.08 | ₩11,640 | ₩11,640 | ₩11,280 | ₩11,520 | -1.03% | 5.2만 |
|---|
| 2026.04.07 | ₩11,420 | ₩11,600 | ₩11,250 | ₩11,260 | -1.40% | 2.8만 |
|---|
| 2026.04.06 | ₩12,130 | ₩12,130 | ₩11,360 | ₩11,380 | -6.18% | 8.9만 |
|---|
| 2026.04.03 | ₩12,010 | ₩12,190 | ₩11,870 | ₩12,130 | +1.00% | 3.8만 |
|---|
| 2026.04.02 | ₩12,490 | ₩12,490 | ₩11,750 | ₩12,000 | -3.92% | 6.2만 |
|---|
| 2026.04.01 | ₩12,100 | ₩12,570 | ₩11,980 | ₩12,500 | +3.31% | 7.4만 |
|---|
| 2026.03.31 | ₩12,340 | ₩12,340 | ₩11,790 | ₩11,850 | -3.97% | 5.9만 |
|---|
| 2026.03.30 | ₩12,690 | ₩12,690 | ₩11,850 | ₩12,290 | -3.15% | 9.7만 |
|---|
| 2026.03.27 | ₩12,610 | ₩13,170 | ₩12,610 | ₩12,730 | +0.95% | 27.9만 |
|---|
| 2026.03.26 | ₩12,900 | ₩13,280 | ₩12,810 | ₩12,810 | -0.70% | 5.1만 |
|---|
| 2026.03.25 | ₩13,180 | ₩13,450 | ₩12,890 | ₩12,890 | -2.20% | 11만 |
|---|
| 2026.03.24 | ₩12,460 | ₩13,450 | ₩12,410 | ₩13,200 | +5.94% | 13.1만 |
|---|
| 2026.03.23 | ₩12,590 | ₩12,630 | ₩12,140 | ₩12,160 | -3.42% | 4.6만 |
|---|
| 2026.03.20 | ₩12,800 | ₩12,840 | ₩12,540 | ₩12,550 | -1.95% | 6.4만 |
|---|
| 2026.03.19 | ₩12,700 | ₩12,790 | ₩12,650 | ₩12,790 | +0.71% | 16만 |
|---|
| 2026.03.18 | ₩12,750 | ₩12,770 | ₩12,600 | ₩12,640 | -0.86% | 24.5만 |
|---|
| 2026.03.17 | ₩12,710 | ₩12,800 | ₩12,710 | ₩12,740 | +0.24% | 22.5만 |
|---|
| 2026.03.16 | ₩12,700 | ₩12,750 | ₩12,650 | ₩12,720 | +0.16% | 17.9만 |
|---|
| 2026.03.13 | ₩12,590 | ₩12,740 | ₩12,590 | ₩12,700 | +0.87% | 10.6만 |
|---|
| 2026.03.12 | ₩12,680 | ₩12,730 | ₩12,630 | ₩12,660 | -0.16% | 11.8만 |
|---|
| 2026.03.11 | ₩12,510 | ₩12,760 | ₩12,510 | ₩12,680 | +1.36% | 22.7만 |
|---|
| 2026.03.10 | ₩12,400 | ₩12,670 | ₩12,380 | ₩12,510 | +0.89% | 11.9만 |
|---|
| 2026.03.09 | ₩12,460 | ₩12,460 | ₩12,210 | ₩12,310 | -1.20% | 27.2만 |
|---|
| 2026.03.06 | ₩12,370 | ₩12,530 | ₩12,260 | ₩12,470 | +0.81% | 15.6만 |
|---|
| 2026.03.05 | ₩12,330 | ₩12,530 | ₩12,270 | ₩12,410 | +0.65% | 24.4만 |
|---|
| 2026.03.04 | ₩12,470 | ₩12,500 | ₩11,740 | ₩12,050 | -3.37% | 71.4만 |
|---|
| 2026.03.03 | ₩12,750 | ₩12,840 | ₩12,460 | ₩12,500 | -1.96% | 56.6만 |
|---|
| 2026.02.27 | ₩12,270 | ₩12,390 | ₩11,920 | ₩12,100 | -1.39% | 13.9만 |
|---|
| 2026.02.26 | ₩12,780 | ₩12,780 | ₩12,200 | ₩12,250 | -4.15% | 15.6만 |
|---|
| 2026.02.25 | ₩13,090 | ₩13,090 | ₩12,590 | ₩12,670 | -3.21% | 16.2만 |
|---|
| 2026.02.24 | ₩13,320 | ₩13,320 | ₩12,810 | ₩13,100 | -1.65% | 7.7만 |
|---|
| 2026.02.23 | ₩13,140 | ₩13,350 | ₩12,290 | ₩13,260 | +0.91% | 29.6만 |
|---|
| 2026.02.20 | ₩13,050 | ₩13,510 | ₩12,930 | ₩13,090 | +0.31% | 23.2만 |
|---|
| 2026.02.19 | ₩12,940 | ₩13,290 | ₩12,900 | ₩13,050 | +0.85% | 14.7만 |
|---|
| 2026.02.13 | ₩12,370 | ₩12,910 | ₩12,370 | ₩12,750 | +3.07% | 10.4만 |
|---|
| 2026.02.12 | ₩12,530 | ₩12,770 | ₩12,490 | ₩12,600 | +0.56% | 8.6만 |
|---|
| 2026.02.11 | ₩12,470 | ₩12,540 | ₩12,360 | ₩12,470 | 0.00% | 6.8만 |
|---|
| 2026.02.10 | ₩12,660 | ₩12,850 | ₩12,470 | ₩12,590 | -0.55% | 7.4만 |
|---|
| 2026.02.09 | ₩12,150 | ₩12,760 | ₩12,000 | ₩12,650 | +4.12% | 18.5만 |
|---|
| 2026.02.06 | ₩12,100 | ₩12,110 | ₩11,600 | ₩12,020 | -0.66% | 8.4만 |
|---|
| 2026.02.05 | ₩12,400 | ₩12,750 | ₩12,270 | ₩12,370 | -0.24% | 10.9만 |
|---|
| 2026.02.04 | ₩12,390 | ₩12,730 | ₩12,300 | ₩12,380 | -0.08% | 13.1만 |
|---|
| 2026.02.03 | ₩12,650 | ₩12,680 | ₩12,060 | ₩12,370 | -2.21% | 16.9만 |
|---|
| 2026.02.02 | ₩12,120 | ₩12,840 | ₩11,970 | ₩12,490 | +3.05% | 24만 |
|---|
| 2026.01.30 | ₩12,260 | ₩12,290 | ₩11,980 | ₩12,120 | -1.14% | 10.9만 |
|---|
| 2026.01.29 | ₩11,910 | ₩12,410 | ₩11,820 | ₩12,270 | +3.02% | 24.8만 |
|---|
| 2026.01.28 | ₩12,210 | ₩12,370 | ₩11,840 | ₩11,900 | -2.54% | 13.2만 |
|---|
| 2026.01.27 | ₩11,990 | ₩12,210 | ₩11,980 | ₩12,200 | +1.75% | 10.2만 |
|---|
| 2026.01.26 | ₩11,800 | ₩12,130 | ₩11,710 | ₩12,040 | +2.03% | 14.1만 |
|---|
| 2026.01.23 | ₩11,630 | ₩12,070 | ₩11,610 | ₩11,800 | +1.46% | 16.3만 |
|---|
| 2026.01.22 | ₩10,870 | ₩11,670 | ₩10,640 | ₩11,600 | +6.72% | 22.4만 |
|---|
| 2026.01.21 | ₩10,950 | ₩11,140 | ₩10,520 | ₩10,850 | -0.91% | 8.6만 |
|---|
| 2026.01.20 | ₩10,300 | ₩11,110 | ₩10,280 | ₩11,010 | +6.89% | 18.3만 |
|---|
| 2026.01.19 | ₩10,560 | ₩10,610 | ₩10,230 | ₩10,300 | -2.46% | 9.2만 |
|---|
| 2026.01.16 | ₩10,700 | ₩10,800 | ₩10,570 | ₩10,630 | -0.65% | 4.4만 |
|---|
| 2026.01.15 | ₩10,950 | ₩10,950 | ₩10,600 | ₩10,700 | -2.28% | 8.2만 |
|---|
| 2026.01.14 | ₩10,870 | ₩11,010 | ₩10,810 | ₩10,950 | +0.74% | 4.6만 |
|---|
| 2026.01.13 | ₩11,140 | ₩11,140 | ₩10,810 | ₩10,900 | -2.15% | 6만 |
|---|
| 2026.01.12 | ₩11,300 | ₩11,300 | ₩11,000 | ₩11,140 | -1.42% | 4.4만 |
|---|
| 2026.01.09 | ₩11,180 | ₩11,480 | ₩11,030 | ₩11,450 | +2.42% | 5.1만 |
|---|
| 2026.01.08 | ₩11,200 | ₩11,200 | ₩10,870 | ₩11,160 | -0.36% | 5.6만 |
|---|
| 2026.01.07 | ₩11,350 | ₩11,350 | ₩10,890 | ₩11,190 | -1.41% | 10.6만 |
|---|
| 2026.01.06 | ₩11,370 | ₩11,390 | ₩11,230 | ₩11,320 | -0.44% | 5.1만 |
|---|
| 2026.01.05 | ₩11,640 | ₩11,650 | ₩11,270 | ₩11,380 | -2.23% | 7만 |
|---|
| 2026.01.02 | ₩11,380 | ₩11,690 | ₩11,370 | ₩11,560 | +1.58% | 9.2만 |
|---|
| 2025.12.30 | ₩11,250 | ₩11,340 | ₩11,110 | ₩11,260 | +0.09% | 4.4만 |
|---|
| 2025.12.29 | ₩11,210 | ₩11,320 | ₩11,110 | ₩11,240 | +0.27% | 7.8만 |
|---|
| 2025.12.26 | ₩11,440 | ₩11,440 | ₩11,030 | ₩11,270 | -1.49% | 20.2만 |
|---|
| 2025.12.24 | ₩11,360 | ₩11,480 | ₩11,260 | ₩11,420 | +0.53% | 9만 |
|---|
| 2025.12.23 | ₩11,850 | ₩11,890 | ₩11,330 | ₩11,500 | -2.95% | 25.5만 |
|---|
| 2025.12.22 | ₩11,900 | ₩12,090 | ₩11,810 | ₩11,820 | -0.67% | 8.1만 |
|---|
| 2025.12.19 | ₩11,700 | ₩11,980 | ₩11,700 | ₩11,910 | +1.79% | 6.3만 |
|---|
| 2025.12.18 | ₩11,820 | ₩11,910 | ₩11,650 | ₩11,740 | -0.68% | 8.3만 |
|---|
| 2025.12.17 | ₩12,440 | ₩12,440 | ₩11,860 | ₩11,920 | -4.18% | 10.7만 |
|---|
| 2025.12.16 | ₩12,130 | ₩12,510 | ₩11,870 | ₩12,300 | +1.40% | 13.3만 |
|---|
| 2025.12.15 | ₩11,830 | ₩12,240 | ₩11,630 | ₩12,130 | +2.54% | 12만 |
|---|
| 2025.12.12 | ₩12,080 | ₩12,080 | ₩11,850 | ₩11,890 | -1.57% | 4.9만 |
|---|
| 2025.12.11 | ₩12,250 | ₩12,280 | ₩11,840 | ₩11,970 | -2.29% | 19만 |
|---|
| 2025.12.10 | ₩12,350 | ₩12,350 | ₩12,100 | ₩12,140 | -1.70% | 10.1만 |
|---|
| 2025.12.09 | ₩12,510 | ₩12,550 | ₩12,280 | ₩12,360 | -1.20% | 7.3만 |
|---|
| 2025.12.08 | ₩12,330 | ₩12,630 | ₩12,280 | ₩12,550 | +1.78% | 9.5만 |
|---|
| 2025.12.05 | ₩12,530 | ₩12,750 | ₩12,210 | ₩12,330 | -1.60% | 13.3만 |
|---|
| 2025.12.04 | ₩12,700 | ₩12,700 | ₩12,350 | ₩12,580 | -0.94% | 8.6만 |
|---|
| 2025.12.03 | ₩12,700 | ₩12,810 | ₩12,450 | ₩12,700 | 0.00% | 7.3만 |
|---|
| 2025.12.02 | ₩12,410 | ₩12,720 | ₩12,330 | ₩12,700 | +2.34% | 9.5만 |
|---|
| 2025.12.01 | ₩13,170 | ₩13,170 | ₩12,410 | ₩12,410 | -5.77% | 24만 |
|---|
| 2025.11.28 | ₩12,650 | ₩13,210 | ₩12,650 | ₩13,190 | +4.27% | 14만 |
|---|
| 2025.11.27 | ₩12,600 | ₩12,650 | ₩12,310 | ₩12,630 | +0.24% | 14만 |
|---|
| 2025.11.26 | ₩12,510 | ₩12,580 | ₩12,360 | ₩12,510 | 0.00% | 10.5만 |
|---|
| 2025.11.25 | ₩12,700 | ₩12,730 | ₩12,300 | ₩12,470 | -1.81% | 11.3만 |
|---|
| 2025.11.24 | ₩12,980 | ₩13,020 | ₩12,520 | ₩12,650 | -2.54% | 11.3만 |
|---|
| 2025.11.21 | ₩13,390 | ₩13,500 | ₩12,740 | ₩12,950 | -3.29% | 21.4만 |
|---|
| 2025.11.20 | ₩13,020 | ₩13,590 | ₩12,860 | ₩13,390 | +2.84% | 22.4만 |
|---|
| 2025.11.19 | ₩12,740 | ₩13,220 | ₩12,670 | ₩13,080 | +2.67% | 20.8만 |
|---|
| 2025.11.18 | ₩13,270 | ₩13,300 | ₩12,610 | ₩12,740 | -3.99% | 26.3만 |
|---|
| 2025.11.17 | ₩13,500 | ₩13,560 | ₩13,100 | ₩13,270 | -1.70% | 32.6만 |
|---|
| 2025.11.14 | ₩13,420 | ₩14,340 | ₩13,290 | ₩13,500 | +0.60% | 41.5만 |
|---|
| 2025.11.13 | ₩14,200 | ₩14,490 | ₩13,710 | ₩13,730 | -3.31% | 31.7만 |
|---|
| 2025.11.12 | ₩13,750 | ₩14,360 | ₩13,690 | ₩14,220 | +3.42% | 54.9만 |
|---|
| 2025.11.11 | ₩14,700 | ₩14,710 | ₩13,600 | ₩13,730 | -6.60% | 79.6만 |
|---|
| 2025.11.10 | ₩15,660 | ₩15,860 | ₩14,440 | ₩14,720 | -6.00% | 117.1만 |
|---|
| 2025.11.07 | ₩14,050 | ₩16,910 | ₩14,000 | ₩15,730 | +11.96% | 589.2만 |
|---|
| 2025.11.06 | ₩13,570 | ₩13,800 | ₩12,820 | ₩13,120 | -3.32% | 49.6만 |
|---|
| 2025.11.05 | ₩13,190 | ₩13,550 | ₩12,720 | ₩13,510 | +2.43% | 28.9만 |
|---|
| 2025.11.04 | ₩12,700 | ₩13,200 | ₩12,570 | ₩13,190 | +3.86% | 23.1만 |
|---|
| 2025.11.03 | ₩12,180 | ₩12,700 | ₩12,180 | ₩12,680 | +4.11% | 15.5만 |
|---|
| 2025.10.31 | ₩12,300 | ₩12,360 | ₩11,980 | ₩12,170 | -1.06% | 7.2만 |
|---|
| 2025.10.30 | ₩12,600 | ₩12,690 | ₩12,170 | ₩12,300 | -2.38% | 22.2만 |
|---|
| 2025.10.29 | ₩12,730 | ₩12,740 | ₩12,430 | ₩12,590 | -1.10% | 5.6만 |
|---|
| 2025.10.28 | ₩12,720 | ₩13,010 | ₩12,420 | ₩12,720 | 0.00% | 13.6만 |
|---|
| 2025.10.27 | ₩12,720 | ₩12,930 | ₩12,490 | ₩12,720 | 0.00% | 10.2만 |
|---|
| 2025.10.24 | ₩12,620 | ₩12,750 | ₩12,380 | ₩12,720 | +0.79% | 10.1만 |
|---|
| 2025.10.23 | ₩12,250 | ₩12,740 | ₩12,170 | ₩12,600 | +2.86% | 27.3만 |
|---|
| 2025.10.22 | ₩11,560 | ₩12,260 | ₩11,560 | ₩12,170 | +5.28% | 8.3만 |
|---|
| 2025.10.21 | ₩11,920 | ₩12,000 | ₩11,480 | ₩11,530 | -3.27% | 13.1만 |
|---|
| 2025.10.20 | ₩11,710 | ₩11,940 | ₩11,530 | ₩11,920 | +1.79% | 8.8만 |
|---|
| 2025.10.17 | ₩12,140 | ₩12,140 | ₩11,650 | ₩11,700 | -3.62% | 14.5만 |
|---|
| 2025.10.16 | ₩12,400 | ₩12,590 | ₩12,070 | ₩12,100 | -2.42% | 10.6만 |
|---|
| 2025.10.15 | ₩12,040 | ₩12,400 | ₩12,040 | ₩12,400 | +2.99% | 7.9만 |
|---|
| 2025.10.14 | ₩12,460 | ₩12,480 | ₩11,680 | ₩12,000 | -3.69% | 31.7만 |
|---|
| 2025.10.13 | ₩12,490 | ₩12,730 | ₩12,200 | ₩12,480 | -0.08% | 9.9만 |
|---|
| 2025.10.10 | ₩13,390 | ₩13,400 | ₩12,370 | ₩12,600 | -5.90% | 31.1만 |
|---|