시장 데이터를 불러오는 중
전체 종목
코스모스 헬스 과거 주가
Cosmos Health Inc. - Common Stock · COSM · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cosmos Health Inc. - Common Stock · COSM · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩414 | ₩473 | ₩414 | ₩451 | +8.74% | 207.3만 |
| 2026.10.08 | ₩442 | ₩442 | ₩394 | ₩421 | -4.85% | 238.5만 |
| 2026.10.07 | ₩422 | ₩460 | ₩413 | ₩430 | +1.90% | 430.6만 |
| 2026.10.06 | ₩457 | ₩473 | ₩418 | ₩429 | -6.16% | 446.9만 |
| 2026.10.05 | ₩510 | ₩510 | ₩442 | ₩464 | -8.95% | 373.9만 |
| 2026.10.02 | ₩535 | ₩563 | ₩496 | ₩510 | -4.76% | 249.1만 |
| 2026.10.01 | ₩565 | ₩565 | ₩488 | ₩518 | -8.31% | 246.7만 |
| 2026.09.30 | ₩573 | ₩590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩547 |
| ₩577 |
| +0.70% |
| 333.3만 |
| 2026.09.29 | ₩522 | ₩590 | ₩512 | ₩565 | +8.23% | 931.6만 |
|---|
| 2026.09.28 | ₩489 | ₩536 | ₩476 | ₩496 | +1.37% | 353.9만 |
|---|
| 2026.09.25 | ₩504 | ₩520 | ₩469 | ₩472 | -6.38% | 280.9만 |
|---|
| 2026.09.24 | ₩550 | ₩567 | ₩489 | ₩510 | -7.32% | 519.7만 |
|---|
| 2026.09.23 | ₩483 | ₩642 | ₩475 | ₩546 | +13.06% | 1356.9만 |
|---|
| 2026.09.22 | ₩448 | ₩504 | ₩445 | ₩475 | +5.99% | 533.1만 |
|---|
| 2026.09.21 | ₩449 | ₩463 | ₩440 | ₩455 | +1.19% | 276.7만 |
|---|
| 2026.09.18 | ₩400 | ₩468 | ₩400 | ₩426 | +6.71% | 640.7만 |
|---|
| 2026.09.17 | ₩366 | ₩408 | ₩365 | ₩397 | +8.42% | 271.4만 |
|---|
| 2026.09.16 | ₩378 | ₩383 | ₩365 | ₩367 | -2.84% | 132.5만 |
|---|
| 2026.09.15 | ₩351 | ₩381 | ₩351 | ₩373 | +6.11% | 288.1만 |
|---|
| 2026.09.14 | ₩331 | ₩365 | ₩315 | ₩361 | +8.91% | 269.4만 |
|---|
| 2026.09.11 | ₩342 | ₩366 | ₩329 | ₩341 | -0.39% | 253.5만 |
|---|
| 2026.09.10 | ₩345 | ₩349 | ₩335 | ₩339 | -1.56% | 123.3만 |
|---|
| 2026.09.09 | ₩362 | ₩374 | ₩337 | ₩342 | -5.56% | 140.2만 |
|---|
| 2026.09.08 | ₩362 | ₩375 | ₩349 | ₩362 | 0.00% | 217.8만 |
|---|
| 2026.09.04 | ₩355 | ₩370 | ₩342 | ₩366 | +3.02% | 219.6만 |
|---|
| 2026.09.03 | ₩306 | ₩363 | ₩300 | ₩357 | +16.67% | 855.1만 |
|---|
| 2026.09.02 | ₩300 | ₩315 | ₩290 | ₩300 | 0.00% | 138.7만 |
|---|
| 2026.09.01 | ₩335 | ₩337 | ₩302 | ₩306 | -8.80% | 213.1만 |
|---|
| 2026.08.31 | ₩306 | ₩346 | ₩302 | ₩326 | +6.58% | 543.6만 |
|---|
| 2026.08.28 | ₩298 | ₩320 | ₩294 | ₩302 | +1.35% | 377.2만 |
|---|
| 2026.08.27 | ₩282 | ₩295 | ₩276 | ₩290 | +2.86% | 141.6만 |
|---|
| 2026.08.26 | ₩275 | ₩295 | ₩272 | ₩287 | +4.39% | 113.6만 |
|---|
| 2026.08.25 | ₩286 | ₩286 | ₩268 | ₩275 | -3.76% | 115.4만 |
|---|
| 2026.08.24 | ₩304 | ₩306 | ₩271 | ₩278 | -8.81% | 241만 |
|---|
| 2026.08.21 | ₩292 | ₩306 | ₩283 | ₩298 | +1.83% | 225.4만 |
|---|
| 2026.08.20 | ₩257 | ₩302 | ₩257 | ₩286 | +10.94% | 426.7만 |
|---|
| 2026.08.19 | ₩261 | ₩264 | ₩239 | ₩259 | -1.03% | 469.3만 |
|---|
| 2026.08.18 | ₩275 | ₩287 | ₩270 | ₩278 | +0.98% | 272.2만 |
|---|
| 2026.08.17 | ₩295 | ₩300 | ₩275 | ₩275 | -6.82% | 164.1만 |
|---|
| 2026.08.14 | ₩279 | ₩292 | ₩275 | ₩292 | +4.81% | 95.4만 |
|---|
| 2026.08.13 | ₩276 | ₩283 | ₩274 | ₩278 | +0.49% | 140.6만 |
|---|
| 2026.08.12 | ₩290 | ₩295 | ₩275 | ₩278 | -4.17% | 196.2만 |
|---|
| 2026.08.11 | ₩298 | ₩308 | ₩284 | ₩295 | -0.90% | 189.1만 |
|---|
| 2026.08.10 | ₩311 | ₩335 | ₩296 | ₩300 | -3.45% | 386.3만 |
|---|
| 2026.08.07 | ₩335 | ₩335 | ₩308 | ₩312 | -6.80% | 574.3만 |
|---|
| 2026.08.06 | ₩288 | ₩304 | ₩278 | ₩296 | +2.79% | 262.5만 |
|---|
| 2026.08.05 | ₩303 | ₩308 | ₩276 | ₩288 | -4.87% | 188.8만 |
|---|
| 2026.08.04 | ₩315 | ₩318 | ₩294 | ₩300 | -4.68% | 243.1만 |
|---|
| 2026.08.03 | ₩291 | ₩324 | ₩287 | ₩315 | +8.29% | 587.6만 |
|---|
| 2026.07.31 | ₩268 | ₩290 | ₩261 | ₩290 | +8.00% | 502.7만 |
|---|
| 2026.07.30 | ₩255 | ₩282 | ₩248 | ₩268 | +5.26% | 539.6만 |
|---|
| 2026.07.29 | ₩257 | ₩260 | ₩237 | ₩245 | -4.69% | 288.3만 |
|---|
| 2026.07.28 | ₩276 | ₩276 | ₩257 | ₩261 | -5.34% | 261.2만 |
|---|
| 2026.07.27 | ₩263 | ₩278 | ₩260 | ₩278 | +5.61% | 290.4만 |
|---|
| 2026.07.24 | ₩268 | ₩288 | ₩263 | ₩268 | 0.00% | 442만 |
|---|
| 2026.07.23 | ₩288 | ₩294 | ₩264 | ₩268 | -6.98% | 478만 |
|---|
| 2026.07.22 | ₩282 | ₩320 | ₩275 | ₩286 | +1.43% | 556.4만 |
|---|
| 2026.07.21 | ₩306 | ₩316 | ₩279 | ₩280 | -8.33% | 502.3만 |
|---|
| 2026.07.20 | ₩308 | ₩329 | ₩299 | ₩308 | 0.00% | 373.6만 |
|---|
| 2026.07.17 | ₩362 | ₩371 | ₩308 | ₩315 | -12.96% | 728.9만 |
|---|
| 2026.07.16 | ₩370 | ₩393 | ₩338 | ₩377 | +1.81% | 541.8만 |
|---|
| 2026.07.15 | ₩402 | ₩420 | ₩371 | ₩374 | -7.00% | 566만 |
|---|
| 2026.07.14 | ₩402 | ₩422 | ₩379 | ₩412 | +2.33% | 711.8만 |
|---|
| 2026.07.13 | ₩402 | ₩469 | ₩397 | ₩413 | +2.67% | 1585만 |
|---|
| 2026.07.10 | ₩345 | ₩438 | ₩329 | ₩393 | +14.01% | 2234.6만 |
|---|
| 2026.07.09 | ₩343 | ₩367 | ₩335 | ₩350 | +1.95% | 505.1만 |
|---|
| 2026.07.08 | ₩333 | ₩354 | ₩299 | ₩354 | +6.45% | 979.6만 |
|---|
| 2026.07.07 | ₩333 | ₩412 | ₩322 | ₩345 | +3.63% | 6156.8만 |
|---|
| 2026.07.06 | ₩322 | ₩382 | ₩315 | ₩362 | +12.50% | 2351.3만 |
|---|
| 2026.07.02 | ₩272 | ₩331 | ₩270 | ₩318 | +16.75% | 1860.3만 |
|---|
| 2026.07.01 | ₩237 | ₩286 | ₩235 | ₩271 | +14.12% | 1167.6만 |
|---|
| 2026.06.30 | ₩233 | ₩274 | ₩217 | ₩248 | +6.32% | 4058.1만 |
|---|
| 2026.06.29 | ₩232 | ₩241 | ₩224 | ₩235 | +1.16% | 271.5만 |
|---|
| 2026.06.26 | ₩243 | ₩275 | ₩219 | ₩231 | -4.97% | 1527.6만 |
|---|
| 2026.06.25 | ₩268 | ₩268 | ₩248 | ₩248 | -7.50% | 247.6만 |
|---|
| 2026.06.24 | ₩274 | ₩280 | ₩253 | ₩279 | +1.96% | 471만 |
|---|
| 2026.06.23 | ₩271 | ₩287 | ₩256 | ₩282 | +3.96% | 396.5만 |
|---|
| 2026.06.22 | ₩282 | ₩299 | ₩268 | ₩283 | +0.48% | 501.6만 |
|---|
| 2026.06.18 | ₩283 | ₩295 | ₩245 | ₩286 | +0.95% | 1661.8만 |
|---|
| 2026.06.17 | ₩341 | ₩370 | ₩306 | ₩324 | -4.72% | 3488.4만 |
|---|
| 2026.06.16 | ₩326 | ₩349 | ₩303 | ₩335 | +2.88% | 3639.6만 |
|---|
| 2026.06.15 | ₩283 | ₩374 | ₩259 | ₩318 | +12.32% | 1.3억 |
|---|
| 2026.06.12 | ₩299 | ₩299 | ₩267 | ₩282 | -5.83% | 614.1만 |
|---|
| 2026.06.11 | ₩303 | ₩303 | ₩263 | ₩276 | -8.85% | 415.5만 |
|---|
| 2026.06.10 | ₩288 | ₩318 | ₩261 | ₩306 | +6.05% | 825.2만 |
|---|
| 2026.06.09 | ₩302 | ₩342 | ₩283 | ₩299 | -0.89% | 583.2만 |
|---|
| 2026.06.08 | ₩335 | ₩335 | ₩295 | ₩308 | -8.00% | 244.5만 |
|---|
| 2026.06.05 | ₩375 | ₩375 | ₩329 | ₩337 | -10.36% | 172.9만 |
|---|
| 2026.06.04 | ₩349 | ₩370 | ₩337 | ₩363 | +4.23% | 228.8만 |
|---|
| 2026.06.03 | ₩361 | ₩361 | ₩329 | ₩331 | -8.18% | 158만 |
|---|
| 2026.06.02 | ₩349 | ₩374 | ₩346 | ₩350 | +0.38% | 251.8만 |
|---|
| 2026.06.01 | ₩339 | ₩374 | ₩337 | ₩339 | 0.00% | 304.6만 |
|---|
| 2026.05.29 | ₩354 | ₩354 | ₩331 | ₩331 | -6.44% | 77.6만 |
|---|
| 2026.05.28 | ₩349 | ₩354 | ₩343 | ₩347 | -0.38% | 60.1만 |
|---|
| 2026.05.27 | ₩350 | ₩377 | ₩342 | ₩355 | +1.53% | 222.2만 |
|---|
| 2026.05.26 | ₩361 | ₩394 | ₩338 | ₩353 | -2.23% | 234.2만 |
|---|
| 2026.05.22 | ₩354 | ₩361 | ₩331 | ₩339 | -4.17% | 40.3만 |
|---|
| 2026.05.21 | ₩369 | ₩369 | ₩330 | ₩342 | -7.27% | 146.8만 |
|---|
| 2026.05.20 | ₩389 | ₩392 | ₩371 | ₩381 | -2.07% | 62.7만 |
|---|
| 2026.05.19 | ₩402 | ₩402 | ₩377 | ₩379 | -5.67% | 40.3만 |
|---|
| 2026.05.18 | ₩402 | ₩408 | ₩382 | ₩394 | -2.00% | 105.9만 |
|---|
| 2026.05.15 | ₩410 | ₩413 | ₩398 | ₩405 | -1.31% | 53만 |
|---|
| 2026.05.14 | ₩416 | ₩429 | ₩394 | ₩410 | -1.29% | 269.3만 |
|---|
| 2026.05.13 | ₩425 | ₩425 | ₩400 | ₩406 | -4.42% | 90.9만 |
|---|
| 2026.05.12 | ₩413 | ₩452 | ₩398 | ₩412 | -0.32% | 123.5만 |
|---|
| 2026.05.11 | ₩436 | ₩455 | ₩412 | ₩412 | -5.54% | 249.8만 |
|---|
| 2026.05.08 | ₩481 | ₩481 | ₩442 | ₩445 | -7.52% | 52만 |
|---|
| 2026.05.07 | ₩476 | ₩476 | ₩456 | ₩469 | -1.41% | 29.5만 |
|---|
| 2026.05.06 | ₩469 | ₩491 | ₩469 | ₩472 | +0.57% | 43.7만 |
|---|
| 2026.05.05 | ₩489 | ₩491 | ₩472 | ₩476 | -2.74% | 38.6만 |
|---|
| 2026.05.04 | ₩483 | ₩503 | ₩477 | ₩479 | -0.83% | 31.7만 |
|---|
| 2026.05.01 | ₩489 | ₩520 | ₩483 | ₩510 | +4.11% | 41.1만 |
|---|
| 2026.04.30 | ₩480 | ₩536 | ₩469 | ₩492 | +2.51% | 171.8만 |
|---|
| 2026.04.29 | ₩487 | ₩493 | ₩476 | ₩480 | -1.38% | 33.1만 |
|---|
| 2026.04.28 | ₩483 | ₩511 | ₩476 | ₩496 | +2.78% | 30.8만 |
|---|
| 2026.04.27 | ₩496 | ₩503 | ₩476 | ₩487 | -1.89% | 47.5만 |
|---|
| 2026.04.24 | ₩473 | ₩512 | ₩463 | ₩510 | +7.65% | 83.6만 |
|---|
| 2026.04.23 | ₩483 | ₩496 | ₩469 | ₩479 | -0.83% | 57.8만 |
|---|
| 2026.04.22 | ₩457 | ₩503 | ₩451 | ₩496 | +8.50% | 91.3만 |
|---|
| 2026.04.21 | ₩483 | ₩485 | ₩442 | ₩468 | -3.06% | 126.6만 |
|---|
| 2026.04.20 | ₩518 | ₩530 | ₩489 | ₩515 | -0.52% | 133.1만 |
|---|
| 2026.04.17 | ₩563 | ₩603 | ₩512 | ₩544 | -3.33% | 370.8만 |
|---|
| 2026.04.16 | ₩510 | ₩556 | ₩451 | ₩544 | +6.84% | 608만 |
|---|
| 2026.04.15 | ₩558 | ₩603 | ₩389 | ₩524 | -6.01% | 880.7만 |
|---|
| 2026.04.14 | ₩436 | ₩483 | ₩425 | ₩448 | +2.77% | 115.2만 |
|---|
| 2026.04.13 | ₩400 | ₩440 | ₩379 | ₩437 | +9.40% | 197.2만 |
|---|
| 2026.04.10 | ₩388 | ₩442 | ₩377 | ₩402 | +3.81% | 79.4만 |
|---|
| 2026.04.09 | ₩394 | ₩402 | ₩382 | ₩389 | -1.36% | 33.9만 |
|---|
| 2026.04.08 | ₩413 | ₩421 | ₩392 | ₩402 | -2.60% | 63.7만 |
|---|
| 2026.04.07 | ₩424 | ₩428 | ₩393 | ₩400 | -5.70% | 56.5만 |
|---|
| 2026.04.06 | ₩404 | ₩429 | ₩404 | ₩416 | +2.99% | 9.6만 |
|---|
| 2026.04.02 | ₩425 | ₩426 | ₩408 | ₩412 | -3.15% | 15.8만 |
|---|
| 2026.04.01 | ₩426 | ₩447 | ₩416 | ₩428 | +0.31% | 42.3만 |
|---|
| 2026.03.31 | ₩428 | ₩447 | ₩377 | ₩425 | -0.63% | 36.6만 |
|---|
| 2026.03.30 | ₩428 | ₩448 | ₩418 | ₩437 | +2.19% | 7.6만 |
|---|
| 2026.03.27 | ₩429 | ₩444 | ₩418 | ₩436 | +1.56% | 20.8만 |
|---|
| 2026.03.26 | ₩452 | ₩456 | ₩432 | ₩434 | -3.86% | 14.7만 |
|---|
| 2026.03.25 | ₩429 | ₩475 | ₩428 | ₩457 | +6.56% | 21.6만 |
|---|
| 2026.03.24 | ₩452 | ₩465 | ₩430 | ₩451 | -0.30% | 16.1만 |
|---|
| 2026.03.23 | ₩449 | ₩467 | ₩429 | ₩461 | +2.69% | 23.5만 |
|---|
| 2026.03.20 | ₩429 | ₩463 | ₩402 | ₩463 | +7.81% | 61.5만 |
|---|
| 2026.03.19 | ₩422 | ₩481 | ₩396 | ₩422 | 0.00% | 180.8만 |
|---|
| 2026.03.18 | ₩456 | ₩467 | ₩422 | ₩424 | -7.06% | 45.3만 |
|---|
| 2026.03.17 | ₩460 | ₩480 | ₩460 | ₩469 | +2.04% | 10.6만 |
|---|
| 2026.03.16 | ₩495 | ₩495 | ₩463 | ₩469 | -5.15% | 24.6만 |
|---|
| 2026.03.13 | ₩480 | ₩507 | ₩476 | ₩477 | -0.56% | 8.2만 |
|---|
| 2026.03.12 | ₩508 | ₩510 | ₩479 | ₩479 | -5.80% | 12.4만 |
|---|
| 2026.03.11 | ₩511 | ₩523 | ₩485 | ₩491 | -3.94% | 46.9만 |
|---|
| 2026.03.10 | ₩520 | ₩536 | ₩485 | ₩485 | -6.70% | 60.6만 |
|---|
| 2026.03.09 | ₩493 | ₩526 | ₩489 | ₩516 | +4.62% | 22.6만 |
|---|
| 2026.03.06 | ₩469 | ₩512 | ₩469 | ₩496 | +5.71% | 37.5만 |
|---|
| 2026.03.05 | ₩511 | ₩518 | ₩483 | ₩489 | -4.20% | 48.7만 |
|---|
| 2026.03.04 | ₩516 | ₩536 | ₩501 | ₩519 | +0.52% | 44.4만 |
|---|
| 2026.03.03 | ₩548 | ₩548 | ₩483 | ₩514 | -6.36% | 36.9만 |
|---|
| 2026.03.02 | ₩485 | ₩550 | ₩484 | ₩540 | +11.33% | 61.8만 |
|---|
| 2026.02.27 | ₩522 | ₩536 | ₩500 | ₩527 | +1.03% | 45.7만 |
|---|
| 2026.02.26 | ₩516 | ₩524 | ₩503 | ₩523 | +1.30% | 13.3만 |
|---|
| 2026.02.25 | ₩472 | ₩536 | ₩472 | ₩534 | +13.07% | 99.1만 |
|---|
| 2026.02.24 | ₩495 | ₩507 | ₩471 | ₩488 | -1.36% | 65.2만 |
|---|
| 2026.02.23 | ₩496 | ₩514 | ₩484 | ₩506 | +1.89% | 44.9만 |
|---|
| 2026.02.20 | ₩516 | ₩551 | ₩496 | ₩500 | -3.12% | 75.5만 |
|---|
| 2026.02.19 | ₩538 | ₩560 | ₩491 | ₩504 | -6.23% | 105.9만 |
|---|
| 2026.02.18 | ₩492 | ₩570 | ₩492 | ₩536 | +8.99% | 130.4만 |
|---|
| 2026.02.17 | ₩514 | ₩516 | ₩471 | ₩489 | -4.70% | 84.9만 |
|---|
| 2026.02.13 | ₩488 | ₩536 | ₩487 | ₩514 | +5.22% | 93.8만 |
|---|
| 2026.02.12 | ₩554 | ₩554 | ₩464 | ₩500 | -9.69% | 105.8만 |
|---|
| 2026.02.11 | ₩556 | ₩575 | ₩538 | ₩552 | -0.72% | 60.9만 |
|---|
| 2026.02.10 | ₩566 | ₩589 | ₩550 | ₩565 | -0.24% | 55.5만 |
|---|
| 2026.02.09 | ₩603 | ₩605 | ₩567 | ₩570 | -5.56% | 44.5만 |
|---|
| 2026.02.06 | ₩583 | ₩624 | ₩566 | ₩603 | +3.45% | 83.2만 |
|---|
| 2026.02.05 | ₩605 | ₩619 | ₩575 | ₩590 | -2.44% | 75.7만 |
|---|
| 2026.02.04 | ₩664 | ₩664 | ₩601 | ₩628 | -5.45% | 93.7만 |
|---|
| 2026.02.03 | ₩630 | ₩664 | ₩595 | ₩628 | -0.43% | 65.9만 |
|---|
| 2026.02.02 | ₩637 | ₩670 | ₩617 | ₩617 | -3.16% | 70.6만 |
|---|
| 2026.01.30 | ₩617 | ₩654 | ₩617 | ₩644 | +4.35% | 45.8만 |
|---|
| 2026.01.29 | ₩657 | ₩670 | ₩591 | ₩630 | -4.08% | 85.4만 |
|---|
| 2026.01.28 | ₩670 | ₩691 | ₩646 | ₩660 | -1.60% | 52만 |
|---|
| 2026.01.27 | ₩697 | ₩709 | ₩661 | ₩677 | -2.88% | 51.3만 |
|---|
| 2026.01.26 | ₩668 | ₩697 | ₩630 | ₩678 | +1.61% | 85.5만 |
|---|
| 2026.01.23 | ₩678 | ₩684 | ₩646 | ₩668 | -1.58% | 63.6만 |
|---|
| 2026.01.22 | ₩723 | ₩737 | ₩674 | ₩678 | -6.12% | 132.5만 |
|---|
| 2026.01.21 | ₩677 | ₩737 | ₩668 | ₩697 | +2.97% | 206.7만 |
|---|
| 2026.01.20 | ₩697 | ₩791 | ₩657 | ₩664 | -4.81% | 306.3만 |
|---|
| 2026.01.16 | ₩724 | ₩731 | ₩677 | ₩704 | -2.78% | 114.5만 |
|---|
| 2026.01.15 | ₩625 | ₩778 | ₩558 | ₩727 | +16.31% | 680.5만 |
|---|
| 2026.01.14 | ₩657 | ₩677 | ₩574 | ₩598 | -8.98% | 257.4만 |
|---|
| 2026.01.13 | ₩697 | ₩711 | ₩618 | ₩628 | -10.00% | 154.4만 |
|---|
| 2026.01.12 | ₩731 | ₩737 | ₩676 | ₩676 | -7.52% | 99.1만 |
|---|
| 2026.01.09 | ₩697 | ₩764 | ₩685 | ₩737 | +5.77% | 107.3만 |
|---|
| 2026.01.08 | ₩723 | ₩723 | ₩676 | ₩696 | -3.71% | 92.4만 |
|---|
| 2026.01.07 | ₩739 | ₩739 | ₩666 | ₩699 | -5.44% | 63.2만 |
|---|
| 2026.01.06 | ₩712 | ₩751 | ₩697 | ₩721 | +1.32% | 37.6만 |
|---|
| 2026.01.05 | ₩707 | ₩736 | ₩696 | ₩712 | +0.76% | 43.6만 |
|---|
| 2026.01.02 | ₩678 | ₩695 | ₩657 | ₩691 | +1.78% | 13.4만 |
|---|
| 2025.12.31 | ₩665 | ₩687 | ₩644 | ₩668 | +0.40% | 18.1만 |
|---|
| 2025.12.30 | ₩670 | ₩697 | ₩662 | ₩676 | +0.80% | 36.9만 |
|---|
| 2025.12.29 | ₩672 | ₩684 | ₩644 | ₩660 | -1.80% | 20만 |
|---|
| 2025.12.26 | ₩723 | ₩723 | ₩687 | ₩689 | -4.64% | 18.6만 |
|---|
| 2025.12.24 | ₩723 | ₩724 | ₩684 | ₩705 | -2.41% | 15만 |
|---|
| 2025.12.23 | ₩715 | ₩724 | ₩670 | ₩697 | -2.44% | 18.3만 |
|---|
| 2025.12.22 | ₩669 | ₩737 | ₩654 | ₩711 | +6.21% | 47.9만 |
|---|
| 2025.12.19 | ₩684 | ₩684 | ₩630 | ₩653 | -4.51% | 28.1만 |
|---|
| 2025.12.18 | ₩684 | ₩724 | ₩670 | ₩680 | -0.59% | 26.8만 |
|---|
| 2025.12.17 | ₩724 | ₩791 | ₩644 | ₩677 | -6.48% | 120만 |
|---|
| 2025.12.16 | ₩554 | ₩691 | ₩550 | ₩673 | +21.55% | 155.2만 |
|---|
| 2025.12.15 | ₩566 | ₩575 | ₩543 | ₩558 | -1.42% | 22.4만 |
|---|
| 2025.12.12 | ₩603 | ₩610 | ₩565 | ₩591 | -2.00% | 39.7만 |
|---|
| 2025.12.11 | ₩597 | ₩603 | ₩586 | ₩598 | +0.22% | 45.4만 |
|---|
| 2025.12.10 | ₩615 | ₩615 | ₩590 | ₩603 | -1.96% | 52.5만 |
|---|
| 2025.12.09 | ₩636 | ₩636 | ₩585 | ₩603 | -5.06% | 77.9만 |
|---|
| 2025.12.08 | ₩637 | ₩673 | ₩590 | ₩611 | -4.00% | 92만 |
|---|
| 2025.12.05 | ₩673 | ₩684 | ₩613 | ₩619 | -7.97% | 127.9만 |
|---|
| 2025.12.04 | ₩644 | ₩716 | ₩644 | ₩665 | +3.33% | 88.9만 |
|---|
| 2025.12.03 | ₩737 | ₩798 | ₩657 | ₩658 | -10.73% | 182.4만 |
|---|
| 2025.12.02 | ₩764 | ₩805 | ₩735 | ₩737 | -3.51% | 93만 |
|---|
| 2025.12.01 | ₩831 | ₩845 | ₩754 | ₩755 | -9.19% | 48.7만 |
|---|
| 2025.11.28 | ₩858 | ₩886 | ₩829 | ₩861 | +0.31% | 25만 |
|---|
| 2025.11.26 | ₩854 | ₩872 | ₩754 | ₩849 | -0.63% | 79.9만 |
|---|
| 2025.11.25 | ₩952 | ₩963 | ₩834 | ₩842 | -11.55% | 71.4만 |
|---|
| 2025.11.24 | ₩909 | ₩955 | ₩890 | ₩924 | +1.62% | 18.7만 |
|---|
| 2025.11.21 | ₩850 | ₩925 | ₩850 | ₩909 | +6.94% | 16.8만 |
|---|
| 2025.11.20 | ₩870 | ₩905 | ₩837 | ₩837 | -3.85% | 52.6만 |
|---|
| 2025.11.19 | ₩925 | ₩945 | ₩860 | ₩870 | -5.94% | 19.2만 |
|---|
| 2025.11.18 | ₩952 | ₩992 | ₩886 | ₩939 | -1.41% | 39.4만 |
|---|
| 2025.11.17 | ₩979 | ₩1,032 | ₩913 | ₩939 | -4.11% | 45.2만 |
|---|
| 2025.11.14 | ₩945 | ₩1,032 | ₩940 | ₩968 | +2.41% | 20.2만 |
|---|
| 2025.11.13 | ₩1,019 | ₩1,032 | ₩957 | ₩975 | -4.34% | 14.6만 |
|---|
| 2025.11.12 | ₩965 | ₩1,019 | ₩947 | ₩979 | +1.39% | 7.6만 |
|---|
| 2025.11.11 | ₩978 | ₩998 | ₩940 | ₩973 | -0.41% | 9.3만 |
|---|
| 2025.11.10 | ₩992 | ₩1,100 | ₩968 | ₩978 | -1.49% | 27.2만 |
|---|
| 2025.11.07 | ₩888 | ₩932 | ₩855 | ₩925 | +4.23% | 14.5만 |
|---|
| 2025.11.06 | ₩972 | ₩972 | ₩881 | ₩902 | -7.17% | 22만 |
|---|
| 2025.11.05 | ₩912 | ₩1,023 | ₩912 | ₩971 | +6.47% | 20.1만 |
|---|
| 2025.11.04 | ₩1,006 | ₩1,032 | ₩885 | ₩905 | -10.00% | 54.7만 |
|---|
| 2025.11.03 | ₩1,086 | ₩1,118 | ₩1,032 | ₩1,041 | -4.20% | 36.3만 |
|---|
| 2025.10.31 | ₩1,274 | ₩1,274 | ₩1,032 | ₩1,086 | -14.74% | 118.4만 |
|---|
| 2025.10.30 | ₩1,301 | ₩1,395 | ₩1,195 | ₩1,207 | -7.22% | 154.9만 |
|---|
| 2025.10.29 | ₩1,273 | ₩1,274 | ₩1,207 | ₩1,242 | -2.42% | 26.8만 |
|---|
| 2025.10.28 | ₩1,247 | ₩1,307 | ₩1,220 | ₩1,260 | +1.08% | 44.7만 |
|---|
| 2025.10.27 | ₩1,368 | ₩1,403 | ₩1,223 | ₩1,228 | -10.20% | 67.2만 |
|---|
| 2025.10.24 | ₩1,395 | ₩1,435 | ₩1,354 | ₩1,368 | -1.92% | 65.9만 |
|---|
| 2025.10.23 | ₩1,354 | ₩1,421 | ₩1,341 | ₩1,381 | +1.98% | 25.6만 |
|---|
| 2025.10.22 | ₩1,435 | ₩1,435 | ₩1,315 | ₩1,368 | -4.67% | 64만 |
|---|
| 2025.10.21 | ₩1,395 | ₩1,529 | ₩1,368 | ₩1,408 | +0.96% | 73.1만 |
|---|
| 2025.10.20 | ₩1,421 | ₩1,486 | ₩1,395 | ₩1,395 | -1.89% | 57.8만 |
|---|
| 2025.10.17 | ₩1,421 | ₩1,462 | ₩1,372 | ₩1,388 | -2.36% | 29.1만 |
|---|
| 2025.10.16 | ₩1,636 | ₩1,668 | ₩1,448 | ₩1,462 | -10.66% | 103.5만 |
|---|
| 2025.10.15 | ₩1,502 | ₩1,683 | ₩1,482 | ₩1,676 | +11.61% | 122.5만 |
|---|
| 2025.10.14 | ₩1,368 | ₩1,515 | ₩1,341 | ₩1,468 | +7.35% | 74만 |
|---|
| 2025.10.13 | ₩1,435 | ₩1,542 | ₩1,291 | ₩1,368 | -4.67% | 125.7만 |
|---|
| 2025.10.10 | ₩1,562 | ₩1,770 | ₩1,408 | ₩1,435 | -8.15% | 343.2만 |
|---|