Stock Ticker
- (033340) 좋은사람들
- Description: 기업개요
동사는 1993년 설립되어 1997년 코스닥시장에 상장되었으며, 패션내의라는 새로운 카테고리를 창출하고 기능성내의, 언더웨어 산업의 브랜드화를 선도해왔음.
보디가드, 섹시쿠키, 예스, 제임스딘 등 다양한 브랜드를 운영하며, 캄보디아, 필리핀, 베트남 등에 생산기지를 보유하고 있음.
IoT 융복합 스마트이너웨어 개발 및 상용화와 기능성 속옷 똑똑한 위생팬티를 출시하며 혁신적인 제품 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,842 | 1,756 | 1,899 | 1,715 |
| 20261019 | 2,055 | 2,085 | 2,200 | 2,030 |
| 20261016 | 2,200 | 2,140 | 2,270 | 2,065 |
| 20261015 | 2,440 | 2,140 | 2,600 | 2,015 |
| 20261014 | 2,400 | 2,635 | 3,120 | 2,165 |
| 20261013 | 460 | 460 | 460 | 460 |
| 20261012 | 460 | 460 | 460 | 460 |
| 20261008 | 460 | 460 | 460 | 460 |
| 20260529 | 1,130 | 1,058 | 1,135 | 1,020 |
| 20260528 | 1,137 | 1,130 | 1,139 | 1,070 |
| 20260527 | 1,137 | 1,137 | 1,158 | 1,099 |
| 20260526 | 1,261 | 1,137 | 1,284 | 1,137 |
| 20260522 | 1,212 | 1,261 | 1,290 | 1,212 |
| 20260521 | 1,230 | 1,221 | 1,282 | 1,209 |
| 20260520 | 1,241 | 1,224 | 1,269 | 1,205 |
| 20260519 | 1,285 | 1,269 | 1,310 | 1,220 |
| 20260518 | 1,289 | 1,285 | 1,325 | 1,251 |
| 20260515 | 1,465 | 1,328 | 1,469 | 1,307 |
| 20260514 | 1,488 | 1,470 | 1,493 | 1,432 |
| 20260513 | 1,465 | 1,509 | 1,544 | 1,443 |
| 20260512 | 1,535 | 1,473 | 1,535 | 1,401 |
| 20260511 | 1,705 | 1,535 | 1,706 | 1,530 |
| 20260508 | 1,741 | 1,733 | 1,770 | 1,700 |
| 20260507 | 1,707 | 1,760 | 1,811 | 1,707 |
| 20260506 | 1,760 | 1,706 | 1,764 | 1,677 |
| 20260504 | 1,671 | 1,740 | 1,777 | 1,671 |
| 20260430 | 1,667 | 1,627 | 1,675 | 1,621 |
| 20260429 | 1,648 | 1,675 | 1,690 | 1,648 |
| 20260428 | 1,678 | 1,660 | 1,678 | 1,630 |
| 20260427 | 1,679 | 1,678 | 1,706 | 1,667 |
| 20260424 | 1,702 | 1,689 | 1,710 | 1,680 |
| 20260423 | 1,749 | 1,708 | 1,749 | 1,670 |
| 20260422 | 1,789 | 1,737 | 1,789 | 1,710 |
| 20260421 | 1,770 | 1,808 | 1,814 | 1,762 |
| 20260420 | 1,807 | 1,767 | 1,816 | 1,761 |
| 20260417 | 1,808 | 1,826 | 1,831 | 1,763 |
| 20260416 | 1,749 | 1,808 | 1,813 | 1,738 |
| 20260415 | 1,742 | 1,735 | 1,748 | 1,702 |
| 20260414 | 1,720 | 1,720 | 1,749 | 1,702 |
| 20260413 | 1,705 | 1,698 | 1,724 | 1,698 |
| 20260410 | 1,761 | 1,782 | 1,849 | 1,755 |
| 20260409 | 1,810 | 1,761 | 1,810 | 1,726 |
| 20260408 | 1,718 | 1,721 | 1,731 | 1,694 |
| 20260407 | 1,665 | 1,643 | 1,780 | 1,611 |
| 20260406 | 1,605 | 1,586 | 1,610 | 1,574 |
| 20260403 | 1,618 | 1,605 | 1,631 | 1,588 |
| 20260402 | 1,743 | 1,595 | 1,763 | 1,587 |
| 20260401 | 1,684 | 1,743 | 1,750 | 1,681 |
| 20260331 | 1,628 | 1,633 | 1,646 | 1,571 |
| 20260330 | 1,630 | 1,630 | 1,659 | 1,607 |
| 20260327 | 1,666 | 1,695 | 1,704 | 1,639 |
| 20260326 | 1,732 | 1,690 | 1,756 | 1,656 |
| 20260325 | 1,657 | 1,695 | 1,714 | 1,653 |
| 20260324 | 1,682 | 1,655 | 1,718 | 1,625 |
| 20260323 | 1,660 | 1,650 | 1,696 | 1,612 |
| 20260320 | 1,710 | 1,721 | 1,759 | 1,706 |
| 20260319 | 1,760 | 1,710 | 1,762 | 1,700 |
| 20260318 | 1,762 | 1,790 | 1,806 | 1,740 |
| 20260317 | 1,839 | 1,764 | 1,860 | 1,743 |
| 20260316 | 2,075 | 1,868 | 2,080 | 1,802 |
| 20260313 | 1,993 | 2,045 | 2,130 | 1,970 |
| 20260312 | 2,015 | 2,030 | 2,065 | 1,989 |
| 20260311 | 1,985 | 2,045 | 2,085 | 1,941 |
| 20260310 | 1,892 | 1,958 | 1,999 | 1,875 |
| 20260309 | 1,873 | 1,803 | 1,900 | 1,722 |
| 20260306 | 1,890 | 1,954 | 2,035 | 1,865 |
| 20260305 | 1,800 | 1,919 | 1,944 | 1,794 |
| 20260304 | 1,835 | 1,680 | 1,947 | 1,680 |
| 20260303 | 1,996 | 1,925 | 2,085 | 1,925 |
| 20260227 | 2,105 | 2,085 | 2,275 | 2,065 |
| 20260226 | 2,130 | 2,010 | 2,160 | 1,957 |
| 20260225 | 2,255 | 2,140 | 2,295 | 2,115 |
| 20260224 | 2,205 | 2,240 | 2,295 | 2,185 |
| 20260223 | 2,150 | 2,245 | 2,350 | 2,140 |
| 20260220 | 2,210 | 2,115 | 2,290 | 2,105 |
| 20260219 | 2,205 | 2,210 | 2,380 | 2,075 |
| 20260213 | 1,960 | 2,105 | 2,255 | 1,960 |
| 20260212 | 1,900 | 1,930 | 1,969 | 1,867 |
| 20260211 | 1,932 | 1,904 | 1,973 | 1,880 |
| 20260210 | 1,806 | 1,899 | 1,986 | 1,791 |
| 20260209 | 1,830 | 1,825 | 1,899 | 1,803 |
| 20260206 | 1,621 | 1,916 | 2,050 | 1,480 |
| 20260205 | 1,716 | 1,650 | 1,733 | 1,646 |
| 20260204 | 1,688 | 1,720 | 1,729 | 1,679 |
| 20260203 | 1,630 | 1,705 | 1,710 | 1,630 |
| 20260202 | 1,646 | 1,629 | 1,650 | 1,604 |
| 20260130 | 1,680 | 1,673 | 1,702 | 1,642 |
| 20260129 | 1,699 | 1,680 | 1,702 | 1,662 |
| 20260128 | 1,697 | 1,699 | 1,712 | 1,669 |
| 20260127 | 1,730 | 1,697 | 1,761 | 1,686 |
| 20260126 | 1,728 | 1,763 | 1,779 | 1,719 |
| 20260123 | 1,656 | 1,697 | 1,701 | 1,632 |
| 20260122 | 1,665 | 1,656 | 1,680 | 1,636 |
| 20260121 | 1,663 | 1,649 | 1,710 | 1,614 |
| 20260120 | 1,665 | 1,678 | 1,690 | 1,631 |
| 20260119 | 1,689 | 1,667 | 1,700 | 1,644 |
| 20260116 | 1,670 | 1,686 | 1,750 | 1,661 |
| 20260115 | 1,677 | 1,670 | 1,702 | 1,634 |
| 20260114 | 1,695 | 1,688 | 1,706 | 1,659 |
| 20260113 | 1,740 | 1,705 | 1,791 | 1,684 |
| 20260112 | 1,629 | 1,736 | 1,792 | 1,600 |
| 20260109 | 1,580 | 1,629 | 1,644 | 1,565 |
| 20260108 | 1,599 | 1,580 | 1,614 | 1,550 |
| 20260107 | 1,644 | 1,600 | 1,645 | 1,553 |
| 20260106 | 1,707 | 1,644 | 1,712 | 1,625 |
| 20260105 | 1,770 | 1,707 | 1,770 | 1,693 |
| 20260102 | 1,740 | 1,807 | 1,818 | 1,708 |
| 20251230 | 1,677 | 1,678 | 1,690 | 1,650 |
| 20251229 | 1,580 | 1,680 | 1,690 | 1,534 |
| 20251226 | 1,619 | 1,580 | 1,638 | 1,573 |
| 20251224 | 1,640 | 1,643 | 1,667 | 1,620 |
| 20251223 | 1,700 | 1,639 | 1,714 | 1,636 |
| 20251222 | 1,662 | 1,702 | 1,735 | 1,662 |
| 20251219 | 1,695 | 1,655 | 1,704 | 1,650 |
| 20251218 | 1,700 | 1,677 | 1,703 | 1,635 |
| 20251217 | 1,696 | 1,700 | 1,740 | 1,689 |
| 20251216 | 1,714 | 1,701 | 1,715 | 1,599 |
| 20251215 | 1,735 | 1,714 | 1,754 | 1,691 |
| 20251212 | 1,720 | 1,745 | 1,755 | 1,708 |
| 20251211 | 1,730 | 1,730 | 1,766 | 1,711 |
| 20251210 | 1,745 | 1,730 | 1,751 | 1,715 |
| 20251209 | 1,740 | 1,750 | 1,788 | 1,720 |
| 20251208 | 1,687 | 1,749 | 1,768 | 1,687 |
| 20251205 | 1,709 | 1,687 | 1,715 | 1,661 |
| 20251204 | 1,729 | 1,711 | 1,741 | 1,688 |
| 20251203 | 1,766 | 1,749 | 1,772 | 1,721 |
| 20251202 | 1,684 | 1,736 | 1,737 | 1,642 |
| 20251201 | 1,725 | 1,684 | 1,725 | 1,650 |
| 20251128 | 1,685 | 1,705 | 1,770 | 1,637 |
| 20251127 | 1,559 | 1,680 | 1,691 | 1,527 |
| 20251126 | 1,485 | 1,559 | 1,566 | 1,481 |
| 20251125 | 1,421 | 1,470 | 1,508 | 1,421 |
| 20251124 | 1,408 | 1,415 | 1,440 | 1,392 |
| 20251121 | 1,440 | 1,405 | 1,440 | 1,392 |
| 20251120 | 1,384 | 1,447 | 1,449 | 1,380 |
| 20251119 | 1,405 | 1,384 | 1,405 | 1,350 |
| 20251118 | 1,412 | 1,405 | 1,507 | 1,400 |
| 20251117 | 1,406 | 1,412 | 1,437 | 1,406 |
| 20251114 | 1,400 | 1,406 | 1,460 | 1,396 |
| 20251113 | 1,412 | 1,426 | 1,439 | 1,396 |
| 20251112 | 1,393 | 1,428 | 1,459 | 1,387 |
| 20251111 | 1,449 | 1,400 | 1,475 | 1,390 |
| 20251110 | 1,440 | 1,449 | 1,489 | 1,440 |
| 20251107 | 1,470 | 1,449 | 1,525 | 1,424 |
| 20251106 | 1,583 | 1,530 | 1,650 | 1,509 |
| 20251105 | 1,607 | 1,640 | 1,798 | 1,579 |
| 20251104 | 1,587 | 1,542 | 1,605 | 1,528 |
| 20251103 | 1,671 | 1,587 | 1,675 | 1,583 |
| 20251031 | 1,700 | 1,677 | 1,765 | 1,669 |
| 20251030 | 1,786 | 1,716 | 1,832 | 1,695 |
| 20251029 | 2,205 | 1,872 | 2,235 | 1,850 |
| 20251028 | 2,245 | 2,230 | 2,255 | 2,180 |
| 20251027 | 2,325 | 2,280 | 2,375 | 2,190 |
| 20251024 | 2,230 | 2,220 | 2,265 | 2,070 |
| 20251023 | 2,250 | 2,240 | 2,345 | 2,150 |
| 20251022 | 2,310 | 2,275 | 2,405 | 2,200 |
| 20251021 | 2,265 | 2,450 | 2,610 | 2,175 |
| 20251020 | 2,180 | 2,265 | 2,355 | 2,105 |
| 20251017 | 2,085 | 2,020 | 2,090 | 2,000 |
| 20251016 | 2,040 | 2,085 | 2,190 | 2,015 |
| 20251015 | 2,090 | 2,000 | 2,095 | 1,999 |
| 20251014 | 1,970 | 2,085 | 2,165 | 1,921 |
| 20251013 | 1,918 | 1,978 | 2,035 | 1,916 |
| 20251010 | 1,953 | 1,960 | 2,000 | 1,873 |
| 20251002 | 2,070 | 2,110 | 2,145 | 2,010 |
| 20251001 | 2,160 | 2,120 | 2,190 | 2,050 |
| 20250930 | 2,120 | 2,000 | 2,125 | 1,973 |
| 20250929 | 2,250 | 2,170 | 2,320 | 2,170 |
| 20250926 | 2,185 | 2,210 | 2,310 | 2,175 |
| 20250925 | 2,295 | 2,210 | 2,350 | 2,175 |
| 20250924 | 2,360 | 2,270 | 2,420 | 2,245 |
| 20250923 | 2,400 | 2,475 | 2,490 | 2,205 |
| 20250922 | 2,110 | 2,310 | 2,365 | 2,090 |
| 20250919 | 2,010 | 2,045 | 2,080 | 2,005 |
| 20250918 | 2,080 | 2,020 | 2,080 | 1,984 |
| 20250917 | 2,020 | 2,080 | 2,095 | 1,992 |
| 20250916 | 1,940 | 2,015 | 2,050 | 1,940 |
| 20250915 | 1,995 | 1,970 | 2,010 | 1,923 |
| 20250912 | 2,005 | 2,030 | 2,040 | 1,986 |
| 20250911 | 2,185 | 2,020 | 2,245 | 2,010 |
| 20250910 | 2,035 | 2,195 | 2,200 | 2,000 |
| 20250909 | 1,961 | 2,025 | 2,045 | 1,936 |
| 20250908 | 1,982 | 1,959 | 2,010 | 1,926 |
| 20250905 | 2,170 | 1,994 | 2,180 | 1,956 |
| 20250904 | 2,225 | 2,175 | 2,235 | 2,130 |
| 20250903 | 2,055 | 2,205 | 2,270 | 2,045 |
| 20250902 | 2,090 | 2,100 | 2,185 | 2,055 |
| 20250901 | 2,365 | 2,130 | 2,400 | 2,090 |
| 20250829 | 2,455 | 2,455 | 2,480 | 2,410 |
| 20250828 | 2,345 | 2,450 | 2,515 | 2,285 |
| 20250827 | 2,375 | 2,400 | 2,515 | 2,310 |
| 20250826 | 2,720 | 2,345 | 2,760 | 2,345 |
| 20250825 | 2,610 | 2,520 | 2,615 | 2,425 |
| 20250822 | 2,410 | 2,605 | 2,680 | 2,410 |
| 20250821 | 2,525 | 2,440 | 2,525 | 2,410 |
| 20250820 | 2,405 | 2,510 | 2,525 | 2,385 |
| 20250819 | 2,490 | 2,520 | 2,630 | 2,465 |
| 20250818 | 2,525 | 2,565 | 2,620 | 2,440 |
| 20250814 | 2,610 | 2,610 | 2,785 | 2,570 |
| 20250813 | 2,665 | 2,755 | 2,925 | 2,645 |
| 20250812 | 2,275 | 2,645 | 2,855 | 2,255 |
| 20250811 | 2,340 | 2,300 | 2,470 | 2,220 |
| 20250808 | 2,020 | 2,195 | 2,380 | 2,015 |
| 20250807 | 1,960 | 1,964 | 2,070 | 1,950 |
| 20250806 | 2,020 | 1,967 | 2,040 | 1,940 |
| 20250805 | 1,982 | 2,030 | 2,130 | 1,951 |
| 20250804 | 1,828 | 1,957 | 2,025 | 1,779 |
| 20250801 | 1,801 | 1,839 | 1,911 | 1,799 |
| 20250731 | 1,540 | 1,845 | 1,880 | 1,510 |
| 20250730 | 1,444 | 1,450 | 1,518 | 1,429 |
| 20250729 | 1,439 | 1,443 | 1,548 | 1,402 |
| 20250728 | 1,354 | 1,394 | 1,445 | 1,311 |
| 20250725 | 1,297 | 1,392 | 1,467 | 1,291 |
| 20250724 | 1,347 | 1,297 | 1,348 | 1,289 |
| 20250723 | 1,302 | 1,350 | 1,363 | 1,289 |
| 20250722 | 1,520 | 1,325 | 1,520 | 1,314 |
| 20250721 | 1,519 | 1,425 | 1,527 | 1,400 |
| 20250718 | 1,480 | 1,499 | 1,511 | 1,458 |
| 20250717 | 1,541 | 1,480 | 1,551 | 1,473 |
| 20250716 | 1,551 | 1,551 | 1,619 | 1,506 |
| 20250715 | 1,631 | 1,551 | 1,650 | 1,551 |
| 20250714 | 1,654 | 1,657 | 1,692 | 1,610 |
| 20250711 | 1,590 | 1,662 | 1,739 | 1,548 |
| 20250710 | 1,530 | 1,550 | 1,554 | 1,503 |
| 20250709 | 1,568 | 1,530 | 1,568 | 1,520 |
| 20250708 | 1,570 | 1,575 | 1,595 | 1,540 |
| 20250707 | 1,569 | 1,555 | 1,599 | 1,511 |
| 20250704 | 1,578 | 1,593 | 1,603 | 1,480 |
| 20250703 | 1,687 | 1,596 | 1,768 | 1,560 |
| 20250702 | 1,645 | 1,687 | 1,740 | 1,636 |
| 20250701 | 1,553 | 1,657 | 1,837 | 1,544 |
| 20250630 | 1,558 | 1,539 | 1,696 | 1,506 |
| 20250627 | 1,537 | 1,504 | 1,571 | 1,473 |
| 20250626 | 1,555 | 1,536 | 1,594 | 1,500 |
| 20250625 | 1,447 | 1,569 | 1,710 | 1,439 |
| 20250624 | 1,352 | 1,459 | 1,620 | 1,352 |
| 20250623 | 1,349 | 1,312 | 1,387 | 1,260 |
| 20250620 | 1,369 | 1,397 | 1,412 | 1,330 |
| 20250619 | 1,299 | 1,384 | 1,449 | 1,275 |
| 20250618 | 1,272 | 1,300 | 1,307 | 1,244 |
| 20250617 | 1,356 | 1,271 | 1,364 | 1,263 |
| 20250616 | 1,314 | 1,333 | 1,360 | 1,280 |
| 20250613 | 1,332 | 1,321 | 1,384 | 1,275 |
| 20250612 | 1,401 | 1,297 | 1,498 | 1,293 |
| 20250611 | 1,177 | 1,209 | 1,260 | 1,155 |
| 20250610 | 1,210 | 1,191 | 1,280 | 1,161 |
| 20250609 | 1,136 | 1,232 | 1,358 | 1,127 |