시장 데이터를 불러오는 중
전체 종목
제이피아이헬스케어 과거 주가
0010V0.KQ · KOSDAQ
주요 제품·사업: X-ray Grid, 의료영상기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0010V0.KQ · KOSDAQ
주요 제품·사업: X-ray Grid, 의료영상기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,810 | ₩9,120 | ₩8,790 | ₩8,890 | +0.91% | 3.2천 |
| 2026.10.07 | ₩8,740 | ₩9,200 | ₩8,740 | ₩9,060 | +3.66% | 8.8천 |
| 2026.10.06 | ₩8,940 | ₩9,050 | ₩8,800 | ₩9,050 | +1.23% | 5.6천 |
| 2026.10.02 | ₩8,890 | ₩8,930 | ₩8,750 | ₩8,870 | -0.22% | 2.4천 |
| 2026.10.01 | ₩8,850 | ₩8,990 | ₩8,730 | ₩8,870 | +0.23% | 3.5천 |
| 2026.09.30 | ₩8,690 | ₩8,950 | ₩8,640 | ₩8,750 | +0.69% | 8.5천 |
| 2026.09.29 | ₩8,650 | ₩8,720 | ₩8,440 | ₩8,700 | +0.58% | 5.4천 |
| 2026.09.28 | ₩8,590 | ₩8,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,430 |
| ₩8,720 |
| +1.51% |
| 8.5천 |
| 2026.09.23 | ₩8,800 | ₩8,890 | ₩8,520 | ₩8,600 | -2.27% | 4.6천 |
|---|
| 2026.09.22 | ₩8,630 | ₩8,840 | ₩8,530 | ₩8,660 | +0.35% | 2.8천 |
|---|
| 2026.09.21 | ₩8,850 | ₩8,950 | ₩8,650 | ₩8,700 | -1.69% | 3.9천 |
|---|
| 2026.09.18 | ₩8,730 | ₩8,730 | ₩8,540 | ₩8,730 | 0.00% | 1.8천 |
|---|
| 2026.09.17 | ₩8,740 | ₩8,870 | ₩8,610 | ₩8,730 | -0.11% | 1.2천 |
|---|
| 2026.09.16 | ₩8,740 | ₩8,750 | ₩8,610 | ₩8,740 | 0.00% | 1.3천 |
|---|
| 2026.09.15 | ₩8,570 | ₩8,740 | ₩8,290 | ₩8,660 | +1.05% | 1.3천 |
|---|
| 2026.09.14 | ₩8,600 | ₩8,700 | ₩8,420 | ₩8,570 | -0.35% | 5.7천 |
|---|
| 2026.09.11 | ₩8,580 | ₩8,790 | ₩8,570 | ₩8,770 | +2.21% | 2.1천 |
|---|
| 2026.09.10 | ₩8,860 | ₩8,860 | ₩8,520 | ₩8,750 | -1.24% | 3.4천 |
|---|
| 2026.09.09 | ₩8,750 | ₩8,790 | ₩8,520 | ₩8,780 | +0.34% | 3.4천 |
|---|
| 2026.09.08 | ₩8,650 | ₩8,830 | ₩8,650 | ₩8,750 | +1.16% | 2천 |
|---|
| 2026.09.07 | ₩8,680 | ₩8,940 | ₩8,650 | ₩8,830 | +1.73% | 2.2천 |
|---|
| 2026.09.04 | ₩8,450 | ₩8,900 | ₩8,450 | ₩8,750 | +3.55% | 3.5천 |
|---|
| 2026.09.03 | ₩8,760 | ₩8,810 | ₩8,470 | ₩8,730 | -0.34% | 2.8천 |
|---|
| 2026.09.02 | ₩8,750 | ₩8,840 | ₩8,410 | ₩8,730 | -0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩8,720 | ₩8,950 | ₩8,450 | ₩8,820 | +1.15% | 4.1천 |
|---|
| 2026.08.31 | ₩8,460 | ₩8,820 | ₩8,300 | ₩8,790 | +3.90% | 5.8천 |
|---|
| 2026.08.28 | ₩8,850 | ₩8,860 | ₩8,590 | ₩8,610 | -2.71% | 5.1천 |
|---|
| 2026.08.27 | ₩8,700 | ₩9,150 | ₩8,530 | ₩8,850 | +1.72% | 3.9천 |
|---|
| 2026.08.26 | ₩8,810 | ₩8,850 | ₩8,610 | ₩8,730 | -0.91% | 942 |
|---|
| 2026.08.25 | ₩8,860 | ₩8,860 | ₩8,510 | ₩8,840 | -0.23% | 1.5천 |
|---|
| 2026.08.24 | ₩8,820 | ₩8,910 | ₩8,670 | ₩8,860 | +0.45% | 3.2천 |
|---|
| 2026.08.21 | ₩9,010 | ₩9,050 | ₩8,650 | ₩9,000 | -0.11% | 3.6천 |
|---|
| 2026.08.20 | ₩9,300 | ₩9,300 | ₩8,850 | ₩9,050 | -2.69% | 8.7천 |
|---|
| 2026.08.19 | ₩8,940 | ₩9,290 | ₩8,660 | ₩9,280 | +3.80% | 3.9천 |
|---|
| 2026.08.18 | ₩8,880 | ₩9,000 | ₩8,630 | ₩8,950 | +0.79% | 4천 |
|---|
| 2026.08.14 | ₩9,420 | ₩9,420 | ₩8,860 | ₩8,880 | -5.73% | 9천 |
|---|
| 2026.08.13 | ₩9,580 | ₩9,590 | ₩9,350 | ₩9,360 | -2.30% | 8.8천 |
|---|
| 2026.08.12 | ₩9,490 | ₩9,680 | ₩9,420 | ₩9,580 | +0.95% | 6.8천 |
|---|
| 2026.08.11 | ₩9,500 | ₩9,600 | ₩9,220 | ₩9,550 | +0.53% | 1.4만 |
|---|
| 2026.08.10 | ₩9,600 | ₩9,600 | ₩9,420 | ₩9,480 | -1.25% | 1.3만 |
|---|
| 2026.08.07 | ₩9,390 | ₩9,550 | ₩9,240 | ₩9,490 | +1.06% | 1.9만 |
|---|
| 2026.08.06 | ₩9,200 | ₩9,420 | ₩9,050 | ₩9,390 | +2.07% | 1.3만 |
|---|
| 2026.08.05 | ₩8,990 | ₩9,200 | ₩8,810 | ₩9,200 | +2.34% | 1.8만 |
|---|
| 2026.08.04 | ₩8,530 | ₩8,990 | ₩8,530 | ₩8,990 | +5.39% | 1.2만 |
|---|
| 2026.08.03 | ₩8,760 | ₩8,800 | ₩8,540 | ₩8,700 | -0.68% | 1.4만 |
|---|
| 2026.07.31 | ₩8,680 | ₩8,700 | ₩8,250 | ₩8,700 | +0.23% | 1.2만 |
|---|
| 2026.07.30 | ₩8,170 | ₩8,340 | ₩7,900 | ₩8,270 | +1.22% | 1.5만 |
|---|
| 2026.07.29 | ₩8,140 | ₩8,390 | ₩7,550 | ₩7,810 | -4.05% | 2.6만 |
|---|
| 2026.07.28 | ₩7,960 | ₩8,200 | ₩7,860 | ₩7,860 | -1.26% | 1.3만 |
|---|
| 2026.07.27 | ₩8,410 | ₩8,720 | ₩8,020 | ₩8,020 | -4.64% | 1.4만 |
|---|
| 2026.07.24 | ₩8,610 | ₩8,610 | ₩8,320 | ₩8,460 | -1.74% | 1.3만 |
|---|
| 2026.07.23 | ₩8,450 | ₩8,480 | ₩8,250 | ₩8,470 | +0.24% | 9천 |
|---|
| 2026.07.22 | ₩8,440 | ₩8,510 | ₩8,170 | ₩8,250 | -2.25% | 1.5만 |
|---|
| 2026.07.21 | ₩7,890 | ₩8,430 | ₩7,780 | ₩8,300 | +5.20% | 3.4만 |
|---|
| 2026.07.20 | ₩7,900 | ₩7,940 | ₩7,300 | ₩7,890 | -0.13% | 1.4만 |
|---|
| 2026.07.16 | ₩7,800 | ₩8,220 | ₩7,600 | ₩8,000 | +2.56% | 1.4만 |
|---|
| 2026.07.15 | ₩7,330 | ₩7,800 | ₩7,300 | ₩7,800 | +6.41% | 9.2천 |
|---|
| 2026.07.14 | ₩6,880 | ₩7,370 | ₩6,880 | ₩7,330 | +6.54% | 1.6만 |
|---|
| 2026.07.13 | ₩7,450 | ₩7,450 | ₩7,070 | ₩7,240 | -2.82% | 7.6천 |
|---|
| 2026.07.10 | ₩7,400 | ₩7,450 | ₩7,310 | ₩7,430 | +0.41% | 7.7천 |
|---|
| 2026.07.09 | ₩7,050 | ₩7,400 | ₩7,050 | ₩7,340 | +4.11% | 5.3천 |
|---|
| 2026.07.08 | ₩6,990 | ₩7,500 | ₩6,990 | ₩7,210 | +3.15% | 1.2만 |
|---|
| 2026.07.07 | ₩7,200 | ₩7,450 | ₩7,080 | ₩7,230 | +0.42% | 3.5천 |
|---|
| 2026.07.06 | ₩7,030 | ₩7,250 | ₩7,030 | ₩7,200 | +2.42% | 4.4천 |
|---|
| 2026.07.03 | ₩7,110 | ₩7,210 | ₩7,000 | ₩7,190 | +1.13% | 3.1천 |
|---|
| 2026.07.02 | ₩7,330 | ₩7,400 | ₩6,950 | ₩7,170 | -2.18% | 6.2천 |
|---|
| 2026.07.01 | ₩7,300 | ₩7,390 | ₩6,810 | ₩7,360 | +0.82% | 1만 |
|---|
| 2026.06.30 | ₩7,030 | ₩7,330 | ₩7,030 | ₩7,330 | +4.27% | 5.6천 |
|---|
| 2026.06.29 | ₩6,950 | ₩7,560 | ₩6,900 | ₩7,360 | +5.90% | 1.1만 |
|---|
| 2026.06.26 | ₩7,370 | ₩7,490 | ₩6,900 | ₩6,990 | -5.16% | 1.2만 |
|---|
| 2026.06.25 | ₩7,400 | ₩7,590 | ₩7,170 | ₩7,430 | +0.41% | 1.2만 |
|---|
| 2026.06.24 | ₩7,450 | ₩7,700 | ₩7,410 | ₩7,470 | +0.27% | 8.9천 |
|---|
| 2026.06.23 | ₩7,630 | ₩7,910 | ₩7,530 | ₩7,530 | -1.31% | 1.6만 |
|---|
| 2026.06.22 | ₩8,000 | ₩8,000 | ₩7,660 | ₩7,710 | -3.62% | 3.6만 |
|---|
| 2026.06.19 | ₩8,500 | ₩8,510 | ₩7,810 | ₩8,040 | -5.41% | 2.5만 |
|---|
| 2026.06.18 | ₩9,050 | ₩9,500 | ₩8,450 | ₩8,550 | -5.52% | 3.9만 |
|---|
| 2026.06.17 | ₩8,390 | ₩9,350 | ₩8,300 | ₩8,970 | +6.91% | 6.5만 |
|---|
| 2026.06.16 | ₩8,290 | ₩8,480 | ₩8,200 | ₩8,300 | +0.12% | 5천 |
|---|
| 2026.06.15 | ₩8,400 | ₩8,720 | ₩8,020 | ₩8,290 | -1.31% | 2.8만 |
|---|
| 2026.06.12 | ₩8,090 | ₩8,450 | ₩8,090 | ₩8,400 | +3.83% | 8천 |
|---|
| 2026.06.11 | ₩8,120 | ₩8,250 | ₩7,730 | ₩8,090 | -0.37% | 7.9천 |
|---|
| 2026.06.10 | ₩8,220 | ₩8,300 | ₩7,950 | ₩8,120 | -1.22% | 1.1만 |
|---|
| 2026.06.09 | ₩7,980 | ₩8,360 | ₩7,980 | ₩8,110 | +1.63% | 3.4만 |
|---|
| 2026.06.08 | ₩8,300 | ₩8,600 | ₩8,000 | ₩8,350 | +0.60% | 1.5만 |
|---|
| 2026.06.05 | ₩8,610 | ₩8,670 | ₩8,340 | ₩8,600 | -0.12% | 8.2천 |
|---|
| 2026.06.04 | ₩8,380 | ₩8,790 | ₩8,220 | ₩8,680 | +3.58% | 1.5만 |
|---|
| 2026.06.02 | ₩8,660 | ₩8,780 | ₩8,340 | ₩8,440 | -2.54% | 1.6만 |
|---|
| 2026.06.01 | ₩9,380 | ₩9,380 | ₩8,300 | ₩8,730 | -6.93% | 3.3만 |
|---|
| 2026.05.29 | ₩9,120 | ₩9,160 | ₩8,670 | ₩8,760 | -3.95% | 2.7만 |
|---|
| 2026.05.28 | ₩9,380 | ₩9,590 | ₩9,010 | ₩9,160 | -2.35% | 2.6만 |
|---|
| 2026.05.27 | ₩9,750 | ₩9,750 | ₩9,120 | ₩9,380 | -3.79% | 2.7만 |
|---|
| 2026.05.26 | ₩10,090 | ₩10,090 | ₩9,550 | ₩9,750 | -3.37% | 2만 |
|---|
| 2026.05.22 | ₩9,650 | ₩10,110 | ₩9,650 | ₩9,930 | +2.90% | 1.5만 |
|---|
| 2026.05.21 | ₩9,210 | ₩9,920 | ₩9,210 | ₩9,650 | +4.78% | 1.1만 |
|---|
| 2026.05.20 | ₩9,800 | ₩10,300 | ₩9,250 | ₩9,650 | -1.53% | 2.2만 |
|---|
| 2026.05.19 | ₩10,000 | ₩10,280 | ₩9,810 | ₩10,000 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩10,300 | ₩10,300 | ₩9,700 | ₩10,000 | -2.91% | 2만 |
|---|
| 2026.05.15 | ₩10,700 | ₩10,770 | ₩10,170 | ₩10,300 | -3.74% | 3.8만 |
|---|
| 2026.05.14 | ₩10,750 | ₩10,930 | ₩10,690 | ₩10,770 | +0.19% | 9천 |
|---|
| 2026.05.13 | ₩10,680 | ₩11,130 | ₩10,660 | ₩10,750 | +0.66% | 8.1천 |
|---|
| 2026.05.12 | ₩11,560 | ₩11,560 | ₩10,680 | ₩10,860 | -6.06% | 4.5만 |
|---|
| 2026.05.11 | ₩11,610 | ₩11,610 | ₩11,270 | ₩11,320 | -2.50% | 1.9만 |
|---|
| 2026.05.08 | ₩11,640 | ₩11,880 | ₩11,500 | ₩11,810 | +1.46% | 1.3만 |
|---|
| 2026.05.07 | ₩12,000 | ₩12,010 | ₩11,590 | ₩11,750 | -2.08% | 1.4만 |
|---|
| 2026.05.06 | ₩11,960 | ₩12,000 | ₩11,670 | ₩12,000 | +0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩12,200 | ₩12,310 | ₩11,950 | ₩12,150 | -0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩12,300 | ₩12,400 | ₩12,040 | ₩12,200 | -0.81% | 1.1만 |
|---|
| 2026.04.29 | ₩12,200 | ₩12,450 | ₩12,130 | ₩12,290 | +0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩12,440 | ₩12,590 | ₩12,140 | ₩12,210 | -1.85% | 1.6만 |
|---|
| 2026.04.27 | ₩12,490 | ₩12,590 | ₩12,200 | ₩12,540 | +0.40% | 1.5만 |
|---|
| 2026.04.24 | ₩12,310 | ₩12,390 | ₩12,140 | ₩12,370 | +0.49% | 1.4만 |
|---|
| 2026.04.23 | ₩12,330 | ₩12,370 | ₩12,100 | ₩12,310 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩12,580 | ₩12,580 | ₩12,270 | ₩12,460 | -0.95% | 1.5만 |
|---|
| 2026.04.21 | ₩12,610 | ₩12,660 | ₩12,290 | ₩12,480 | -1.03% | 1.2만 |
|---|
| 2026.04.20 | ₩12,700 | ₩12,720 | ₩12,260 | ₩12,570 | -1.02% | 1.8만 |
|---|
| 2026.04.17 | ₩12,590 | ₩12,900 | ₩12,480 | ₩12,700 | +0.87% | 2.3만 |
|---|
| 2026.04.16 | ₩12,500 | ₩12,800 | ₩12,420 | ₩12,600 | +0.80% | 1.9만 |
|---|
| 2026.04.15 | ₩12,060 | ₩12,590 | ₩12,020 | ₩12,450 | +3.23% | 3만 |
|---|
| 2026.04.14 | ₩12,020 | ₩12,180 | ₩11,850 | ₩12,040 | +0.17% | 9.9천 |
|---|
| 2026.04.13 | ₩11,940 | ₩12,060 | ₩11,590 | ₩11,910 | -0.25% | 6.6천 |
|---|
| 2026.04.10 | ₩11,700 | ₩12,130 | ₩11,690 | ₩11,940 | +2.05% | 1.6만 |
|---|
| 2026.04.09 | ₩11,970 | ₩12,060 | ₩11,630 | ₩11,700 | -2.26% | 6.7천 |
|---|
| 2026.04.08 | ₩11,700 | ₩12,090 | ₩11,610 | ₩11,970 | +2.31% | 1.4만 |
|---|
| 2026.04.07 | ₩11,670 | ₩11,900 | ₩11,390 | ₩11,500 | -1.46% | 8.5천 |
|---|
| 2026.04.06 | ₩11,880 | ₩12,000 | ₩11,500 | ₩11,570 | -2.61% | 8.5천 |
|---|
| 2026.04.03 | ₩11,920 | ₩12,140 | ₩11,620 | ₩11,880 | -0.34% | 1.1만 |
|---|
| 2026.04.02 | ₩12,600 | ₩12,600 | ₩11,610 | ₩11,980 | -4.92% | 2.3만 |
|---|
| 2026.04.01 | ₩12,220 | ₩12,490 | ₩12,170 | ₩12,450 | +1.88% | 1.9만 |
|---|
| 2026.03.31 | ₩12,450 | ₩12,450 | ₩11,780 | ₩12,190 | -2.09% | 1.4만 |
|---|
| 2026.03.30 | ₩11,960 | ₩12,520 | ₩11,880 | ₩12,450 | +4.10% | 1.2만 |
|---|
| 2026.03.27 | ₩12,620 | ₩12,620 | ₩12,100 | ₩12,450 | -1.35% | 1.7만 |
|---|
| 2026.03.26 | ₩12,250 | ₩12,930 | ₩12,200 | ₩12,670 | +3.43% | 4.6만 |
|---|
| 2026.03.25 | ₩11,910 | ₩12,280 | ₩11,770 | ₩12,230 | +2.69% | 1.4만 |
|---|
| 2026.03.24 | ₩11,510 | ₩12,100 | ₩11,440 | ₩11,910 | +3.48% | 1.2만 |
|---|
| 2026.03.23 | ₩12,250 | ₩12,390 | ₩11,400 | ₩11,420 | -6.78% | 1.6만 |
|---|
| 2026.03.20 | ₩12,000 | ₩12,440 | ₩11,810 | ₩12,270 | +2.25% | 3만 |
|---|
| 2026.03.19 | ₩12,110 | ₩12,360 | ₩11,740 | ₩12,000 | -0.91% | 1.9만 |
|---|
| 2026.03.18 | ₩12,190 | ₩12,370 | ₩12,100 | ₩12,280 | +0.74% | 1.5만 |
|---|
| 2026.03.17 | ₩12,300 | ₩12,470 | ₩12,100 | ₩12,260 | -0.33% | 1.5만 |
|---|
| 2026.03.16 | ₩12,600 | ₩12,700 | ₩11,850 | ₩12,300 | -2.38% | 2.6만 |
|---|
| 2026.03.13 | ₩12,380 | ₩12,840 | ₩12,010 | ₩12,600 | +1.78% | 1.4만 |
|---|
| 2026.03.12 | ₩12,210 | ₩12,530 | ₩12,060 | ₩12,390 | +1.47% | 9천 |
|---|
| 2026.03.11 | ₩12,350 | ₩12,370 | ₩11,900 | ₩12,300 | -0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩11,930 | ₩12,170 | ₩11,820 | ₩11,900 | -0.25% | 1.4만 |
|---|
| 2026.03.09 | ₩12,190 | ₩12,190 | ₩11,270 | ₩11,600 | -4.84% | 2.6만 |
|---|
| 2026.03.06 | ₩12,000 | ₩12,360 | ₩11,830 | ₩12,300 | +2.50% | 1.9만 |
|---|
| 2026.03.05 | ₩11,490 | ₩12,250 | ₩11,490 | ₩12,180 | +6.01% | 2.7만 |
|---|
| 2026.03.04 | ₩12,800 | ₩12,800 | ₩11,010 | ₩11,130 | -13.05% | 8.4만 |
|---|
| 2026.03.03 | ₩13,240 | ₩13,500 | ₩13,080 | ₩13,080 | -1.21% | 4만 |
|---|
| 2026.02.27 | ₩13,800 | ₩13,830 | ₩13,260 | ₩13,300 | -3.62% | 4.8만 |
|---|
| 2026.02.26 | ₩14,550 | ₩14,550 | ₩13,760 | ₩13,800 | -5.15% | 10.7만 |
|---|
| 2026.02.25 | ₩14,510 | ₩14,900 | ₩14,360 | ₩14,530 | +0.14% | 6.3만 |
|---|
| 2026.02.24 | ₩14,650 | ₩14,650 | ₩14,400 | ₩14,480 | -1.16% | 4.1만 |
|---|
| 2026.02.23 | ₩14,680 | ₩14,860 | ₩14,460 | ₩14,650 | -0.20% | 6.1만 |
|---|
| 2026.02.20 | ₩14,770 | ₩14,870 | ₩14,400 | ₩14,650 | -0.81% | 8.5만 |
|---|
| 2026.02.19 | ₩14,670 | ₩15,310 | ₩14,670 | ₩14,920 | +1.70% | 12.4만 |
|---|
| 2026.02.13 | ₩15,300 | ₩15,380 | ₩14,690 | ₩14,700 | -3.92% | 18.1만 |
|---|
| 2026.02.12 | ₩14,250 | ₩17,460 | ₩13,980 | ₩15,550 | +9.12% | 129.6만 |
|---|
| 2026.02.11 | ₩14,240 | ₩14,340 | ₩14,000 | ₩14,100 | -0.98% | 2.2만 |
|---|
| 2026.02.10 | ₩13,980 | ₩14,340 | ₩13,770 | ₩14,240 | +1.86% | 4.1만 |
|---|
| 2026.02.09 | ₩13,650 | ₩13,900 | ₩13,580 | ₩13,870 | +1.61% | 2.9만 |
|---|
| 2026.02.06 | ₩13,700 | ₩13,800 | ₩13,080 | ₩13,520 | -1.31% | 3.9만 |
|---|
| 2026.02.05 | ₩14,000 | ₩14,020 | ₩13,620 | ₩13,900 | -0.71% | 3만 |
|---|
| 2026.02.04 | ₩14,030 | ₩14,140 | ₩13,800 | ₩14,030 | 0.00% | 2.4만 |
|---|
| 2026.02.03 | ₩13,800 | ₩14,050 | ₩13,600 | ₩14,040 | +1.74% | 3.8만 |
|---|
| 2026.02.02 | ₩13,900 | ₩13,900 | ₩13,400 | ₩13,670 | -1.65% | 4.3만 |
|---|
| 2026.01.30 | ₩14,020 | ₩14,020 | ₩13,530 | ₩13,900 | -0.86% | 4만 |
|---|
| 2026.01.29 | ₩14,190 | ₩14,200 | ₩13,800 | ₩14,030 | -1.13% | 2.8만 |
|---|
| 2026.01.28 | ₩14,240 | ₩14,490 | ₩13,950 | ₩14,150 | -0.63% | 5.1만 |
|---|
| 2026.01.27 | ₩14,670 | ₩14,670 | ₩14,190 | ₩14,340 | -2.25% | 2.4만 |
|---|
| 2026.01.26 | ₩14,330 | ₩14,660 | ₩14,220 | ₩14,580 | +1.74% | 5.8만 |
|---|
| 2026.01.23 | ₩13,860 | ₩14,380 | ₩13,480 | ₩14,300 | +3.17% | 3.9만 |
|---|
| 2026.01.22 | ₩13,550 | ₩13,720 | ₩13,260 | ₩13,710 | +1.18% | 4.3만 |
|---|
| 2026.01.21 | ₩14,200 | ₩14,200 | ₩13,320 | ₩13,550 | -4.58% | 5.4만 |
|---|
| 2026.01.20 | ₩13,620 | ₩14,550 | ₩13,550 | ₩14,220 | +4.41% | 10.2만 |
|---|
| 2026.01.19 | ₩13,560 | ₩13,670 | ₩13,310 | ₩13,580 | +0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩13,880 | ₩13,880 | ₩13,350 | ₩13,560 | -2.31% | 4.5만 |
|---|
| 2026.01.15 | ₩13,600 | ₩13,970 | ₩13,440 | ₩13,840 | +1.76% | 3.4만 |
|---|
| 2026.01.14 | ₩13,900 | ₩14,000 | ₩13,590 | ₩13,670 | -1.65% | 3.6만 |
|---|
| 2026.01.13 | ₩14,230 | ₩14,460 | ₩13,790 | ₩13,840 | -2.74% | 5.8만 |
|---|
| 2026.01.12 | ₩14,600 | ₩14,790 | ₩14,180 | ₩14,300 | -2.05% | 3.2만 |
|---|
| 2026.01.09 | ₩14,710 | ₩14,720 | ₩14,500 | ₩14,600 | -0.75% | 3.1만 |
|---|
| 2026.01.08 | ₩14,750 | ₩14,930 | ₩14,560 | ₩14,810 | +0.41% | 3.1만 |
|---|
| 2026.01.07 | ₩14,950 | ₩15,000 | ₩14,400 | ₩14,830 | -0.80% | 3.9만 |
|---|
| 2026.01.06 | ₩15,000 | ₩15,000 | ₩14,450 | ₩14,800 | -1.33% | 4.2만 |
|---|
| 2026.01.05 | ₩14,730 | ₩14,950 | ₩14,530 | ₩14,900 | +1.15% | 3.3만 |
|---|
| 2026.01.02 | ₩14,320 | ₩14,900 | ₩14,320 | ₩14,730 | +2.86% | 3.1만 |
|---|
| 2025.12.30 | ₩14,430 | ₩14,650 | ₩14,160 | ₩14,300 | -0.90% | 1.9만 |
|---|
| 2025.12.29 | ₩14,200 | ₩14,700 | ₩14,100 | ₩14,580 | +2.68% | 4만 |
|---|
| 2025.12.26 | ₩14,160 | ₩14,460 | ₩14,160 | ₩14,300 | +0.99% | 4.2만 |
|---|
| 2025.12.24 | ₩14,990 | ₩15,030 | ₩14,210 | ₩14,280 | -4.74% | 6만 |
|---|
| 2025.12.23 | ₩15,880 | ₩15,930 | ₩14,810 | ₩14,820 | -6.68% | 6.6만 |
|---|
| 2025.12.22 | ₩15,880 | ₩16,090 | ₩15,730 | ₩15,850 | -0.19% | 2.8만 |
|---|
| 2025.12.19 | ₩15,400 | ₩16,930 | ₩15,160 | ₩15,890 | +3.18% | 15만 |
|---|
| 2025.12.18 | ₩15,730 | ₩15,800 | ₩15,140 | ₩15,350 | -2.42% | 5만 |
|---|
| 2025.12.17 | ₩17,370 | ₩17,370 | ₩15,730 | ₩15,730 | -9.44% | 12.5만 |
|---|
| 2025.12.16 | ₩16,330 | ₩17,590 | ₩16,330 | ₩17,070 | +4.53% | 33.6만 |
|---|
| 2025.12.15 | ₩16,390 | ₩16,390 | ₩15,660 | ₩16,000 | -2.38% | 8.9만 |
|---|
| 2025.12.12 | ₩16,840 | ₩16,840 | ₩16,140 | ₩16,400 | -2.61% | 4.9만 |
|---|
| 2025.12.11 | ₩16,900 | ₩17,190 | ₩16,510 | ₩16,680 | -1.30% | 5.6만 |
|---|
| 2025.12.10 | ₩17,220 | ₩17,220 | ₩16,770 | ₩16,800 | -2.44% | 4.4만 |
|---|
| 2025.12.09 | ₩17,430 | ₩17,500 | ₩16,910 | ₩17,220 | -1.20% | 4.1만 |
|---|
| 2025.12.08 | ₩17,940 | ₩17,970 | ₩17,230 | ₩17,400 | -3.01% | 5.8만 |
|---|
| 2025.12.05 | ₩18,150 | ₩18,150 | ₩17,600 | ₩17,740 | -2.26% | 5.2만 |
|---|
| 2025.12.04 | ₩18,270 | ₩18,780 | ₩17,800 | ₩18,150 | -0.66% | 10.3만 |
|---|
| 2025.12.03 | ₩18,000 | ₩18,300 | ₩17,840 | ₩18,180 | +1.00% | 4.4만 |
|---|
| 2025.12.02 | ₩17,500 | ₩18,280 | ₩17,110 | ₩18,190 | +3.94% | 7.2만 |
|---|
| 2025.12.01 | ₩17,910 | ₩18,240 | ₩17,140 | ₩17,500 | -2.29% | 8.2만 |
|---|
| 2025.11.28 | ₩17,070 | ₩18,380 | ₩16,900 | ₩17,830 | +4.45% | 18.8만 |
|---|
| 2025.11.27 | ₩17,430 | ₩17,770 | ₩16,910 | ₩17,010 | -2.41% | 6.3만 |
|---|
| 2025.11.26 | ₩16,790 | ₩17,720 | ₩16,750 | ₩17,500 | +4.23% | 6.8만 |
|---|
| 2025.11.25 | ₩16,860 | ₩17,950 | ₩16,590 | ₩16,700 | -0.95% | 7.5만 |
|---|
| 2025.11.24 | ₩16,520 | ₩17,320 | ₩16,250 | ₩16,820 | +1.82% | 6만 |
|---|
| 2025.11.21 | ₩16,710 | ₩16,910 | ₩16,400 | ₩16,480 | -1.38% | 5.4만 |
|---|
| 2025.11.20 | ₩17,380 | ₩17,490 | ₩16,810 | ₩17,140 | -1.38% | 6.4만 |
|---|
| 2025.11.19 | ₩18,030 | ₩18,030 | ₩17,180 | ₩17,380 | -3.61% | 7만 |
|---|
| 2025.11.18 | ₩18,200 | ₩19,280 | ₩17,900 | ₩18,010 | -1.04% | 10.5만 |
|---|
| 2025.11.17 | ₩17,680 | ₩18,800 | ₩17,510 | ₩18,660 | +5.54% | 7.8만 |
|---|
| 2025.11.14 | ₩18,500 | ₩18,840 | ₩17,640 | ₩17,640 | -4.65% | 10.4만 |
|---|
| 2025.11.13 | ₩18,780 | ₩19,910 | ₩18,320 | ₩18,890 | +0.59% | 40.7만 |
|---|
| 2025.11.12 | ₩17,970 | ₩18,500 | ₩17,800 | ₩18,410 | +2.45% | 8.4만 |
|---|
| 2025.11.11 | ₩17,480 | ₩17,950 | ₩17,280 | ₩17,480 | 0.00% | 4.8만 |
|---|
| 2025.11.10 | ₩17,820 | ₩18,070 | ₩16,950 | ₩17,400 | -2.36% | 4.1만 |
|---|
| 2025.11.07 | ₩17,830 | ₩18,110 | ₩17,120 | ₩17,820 | -0.06% | 10.1만 |
|---|
| 2025.11.06 | ₩18,830 | ₩18,970 | ₩17,860 | ₩17,860 | -5.15% | 12.8만 |
|---|
| 2025.11.05 | ₩18,710 | ₩20,200 | ₩18,560 | ₩18,820 | +0.59% | 25.9만 |
|---|
| 2025.11.04 | ₩18,950 | ₩19,090 | ₩18,080 | ₩18,710 | -1.27% | 11.9만 |
|---|
| 2025.11.03 | ₩19,490 | ₩19,750 | ₩18,900 | ₩18,950 | -2.77% | 15.4만 |
|---|
| 2025.10.31 | ₩19,850 | ₩20,000 | ₩19,080 | ₩19,330 | -2.62% | 17.8만 |
|---|
| 2025.10.30 | ₩19,510 | ₩20,300 | ₩18,710 | ₩19,850 | +1.74% | 15.1만 |
|---|
| 2025.10.29 | ₩20,200 | ₩20,550 | ₩19,440 | ₩19,550 | -3.22% | 15.1만 |
|---|
| 2025.10.28 | ₩19,430 | ₩20,650 | ₩19,420 | ₩20,200 | +3.96% | 34.6만 |
|---|
| 2025.10.27 | ₩19,230 | ₩19,700 | ₩19,100 | ₩19,380 | +0.78% | 12.2만 |
|---|
| 2025.10.24 | ₩19,450 | ₩19,510 | ₩18,880 | ₩19,090 | -1.85% | 12.8만 |
|---|
| 2025.10.23 | ₩19,850 | ₩20,350 | ₩19,180 | ₩19,450 | -2.02% | 16.7만 |
|---|
| 2025.10.22 | ₩21,600 | ₩21,700 | ₩19,580 | ₩19,830 | -8.19% | 39.8만 |
|---|
| 2025.10.21 | ₩21,600 | ₩22,350 | ₩21,250 | ₩21,350 | -1.16% | 37.6만 |
|---|
| 2025.10.20 | ₩21,150 | ₩21,500 | ₩20,750 | ₩21,500 | +1.65% | 21.7만 |
|---|
| 2025.10.17 | ₩22,450 | ₩22,450 | ₩20,250 | ₩20,950 | -6.68% | 27.5만 |
|---|
| 2025.10.16 | ₩22,400 | ₩23,500 | ₩21,900 | ₩22,450 | +0.22% | 59만 |
|---|
| 2025.10.15 | ₩22,550 | ₩22,800 | ₩22,000 | ₩22,150 | -1.77% | 30.4만 |
|---|
| 2025.10.14 | ₩22,000 | ₩22,600 | ₩21,500 | ₩22,500 | +2.27% | 49.3만 |
|---|
| 2025.10.13 | ₩20,550 | ₩22,150 | ₩20,500 | ₩22,000 | +7.06% | 53만 |
|---|
| 2025.10.10 | ₩20,500 | ₩21,300 | ₩20,000 | ₩20,500 | 0.00% | 25.1만 |
|---|