시장 데이터를 불러오는 중
전체 종목
졸스 과거 주가
018700.KQ · KOSDAQ
주요 제품·사업: 지제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018700.KQ · KOSDAQ
주요 제품·사업: 지제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,266 | ₩1,275 | ₩1,206 | ₩1,270 | +0.32% | 1.2만 |
| 2026.10.07 | ₩1,291 | ₩1,291 | ₩1,266 | ₩1,288 | -0.23% | 7.7천 |
| 2026.10.06 | ₩1,279 | ₩1,294 | ₩1,260 | ₩1,291 | +0.94% | 8.3천 |
| 2026.10.02 | ₩1,301 | ₩1,301 | ₩1,250 | ₩1,291 | -0.77% | 2.7만 |
| 2026.10.01 | ₩1,282 | ₩1,303 | ₩1,245 | ₩1,300 | +1.40% | 2.9만 |
| 2026.09.30 | ₩1,312 | ₩1,312 | ₩1,263 | ₩1,293 | -1.45% | 1.7천 |
| 2026.09.29 | ₩1,283 | ₩1,285 | ₩1,250 | ₩1,276 | -0.55% | 1.1만 |
| 2026.09.28 | ₩1,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| ₩1,288 |
| -2.13% |
| 2.2만 |
| 2026.09.23 | ₩1,308 | ₩1,329 | ₩1,278 | ₩1,327 | +1.45% | 9.3천 |
|---|
| 2026.09.22 | ₩1,280 | ₩1,343 | ₩1,278 | ₩1,308 | +2.19% | 1만 |
|---|
| 2026.09.21 | ₩1,301 | ₩1,347 | ₩1,250 | ₩1,270 | -2.38% | 1.6만 |
|---|
| 2026.09.18 | ₩1,314 | ₩1,330 | ₩1,275 | ₩1,301 | -0.99% | 2.2만 |
|---|
| 2026.09.17 | ₩1,357 | ₩1,358 | ₩1,280 | ₩1,314 | -3.17% | 3.3만 |
|---|
| 2026.09.16 | ₩1,384 | ₩1,384 | ₩1,320 | ₩1,357 | -1.95% | 2만 |
|---|
| 2026.09.15 | ₩1,388 | ₩1,389 | ₩1,351 | ₩1,384 | -0.29% | 5.1천 |
|---|
| 2026.09.14 | ₩1,384 | ₩1,426 | ₩1,344 | ₩1,388 | +0.29% | 4.1천 |
|---|
| 2026.09.11 | ₩1,397 | ₩1,497 | ₩1,364 | ₩1,382 | -1.07% | 7.4천 |
|---|
| 2026.09.10 | ₩1,410 | ₩1,413 | ₩1,357 | ₩1,397 | -0.92% | 1.1만 |
|---|
| 2026.09.09 | ₩1,400 | ₩1,428 | ₩1,384 | ₩1,410 | +0.71% | 6.6천 |
|---|
| 2026.09.08 | ₩1,432 | ₩1,436 | ₩1,379 | ₩1,400 | -2.23% | 6.5천 |
|---|
| 2026.09.07 | ₩1,455 | ₩1,455 | ₩1,399 | ₩1,432 | -1.58% | 1.3만 |
|---|
| 2026.09.04 | ₩1,389 | ₩1,434 | ₩1,380 | ₩1,410 | +1.51% | 2.2천 |
|---|
| 2026.09.03 | ₩1,375 | ₩1,391 | ₩1,350 | ₩1,389 | +1.02% | 5.2천 |
|---|
| 2026.09.02 | ₩1,375 | ₩1,481 | ₩1,345 | ₩1,387 | +0.87% | 1만 |
|---|
| 2026.09.01 | ₩1,403 | ₩1,419 | ₩1,350 | ₩1,375 | -2.00% | 5.2천 |
|---|
| 2026.08.31 | ₩1,425 | ₩1,443 | ₩1,383 | ₩1,403 | -1.54% | 2.3만 |
|---|
| 2026.08.28 | ₩1,429 | ₩1,447 | ₩1,403 | ₩1,425 | -0.28% | 1.1만 |
|---|
| 2026.08.27 | ₩1,435 | ₩1,500 | ₩1,403 | ₩1,429 | -0.42% | 1.1만 |
|---|
| 2026.08.26 | ₩1,467 | ₩1,473 | ₩1,415 | ₩1,433 | -2.32% | 2.3만 |
|---|
| 2026.08.25 | ₩1,422 | ₩1,473 | ₩1,396 | ₩1,467 | +3.16% | 3.1만 |
|---|
| 2026.08.24 | ₩1,460 | ₩1,475 | ₩1,426 | ₩1,471 | +0.75% | 6.7천 |
|---|
| 2026.08.21 | ₩1,488 | ₩1,492 | ₩1,360 | ₩1,476 | -0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,670 | ₩1,436 | ₩1,480 | -3.14% | 5.3만 |
|---|
| 2026.08.19 | ₩1,487 | ₩1,488 | ₩1,436 | ₩1,479 | -0.54% | 7.9천 |
|---|
| 2026.08.18 | ₩1,492 | ₩1,492 | ₩1,406 | ₩1,487 | -0.34% | 4.2만 |
|---|
| 2026.08.14 | ₩1,512 | ₩1,512 | ₩1,420 | ₩1,492 | -1.32% | 2.8만 |
|---|
| 2026.08.13 | ₩1,546 | ₩1,628 | ₩1,413 | ₩1,512 | -2.20% | 3.3만 |
|---|
| 2026.08.12 | ₩1,496 | ₩1,625 | ₩1,390 | ₩1,546 | +3.34% | 5.9만 |
|---|
| 2026.08.11 | ₩1,449 | ₩1,575 | ₩1,440 | ₩1,495 | +3.17% | 1.6만 |
|---|
| 2026.08.10 | ₩1,437 | ₩1,460 | ₩1,376 | ₩1,456 | +1.32% | 2.3만 |
|---|
| 2026.08.07 | ₩1,388 | ₩1,418 | ₩1,371 | ₩1,410 | +1.59% | 1.3만 |
|---|
| 2026.08.06 | ₩1,405 | ₩1,411 | ₩1,364 | ₩1,389 | -1.14% | 1.8만 |
|---|
| 2026.08.05 | ₩1,385 | ₩1,429 | ₩1,385 | ₩1,419 | +2.45% | 2.2만 |
|---|
| 2026.08.04 | ₩1,370 | ₩1,430 | ₩1,353 | ₩1,384 | +1.02% | 1.8만 |
|---|
| 2026.08.03 | ₩1,371 | ₩1,396 | ₩1,347 | ₩1,382 | +0.80% | 1.7만 |
|---|
| 2026.07.31 | ₩1,338 | ₩1,378 | ₩1,320 | ₩1,371 | +2.47% | 1.7만 |
|---|
| 2026.07.30 | ₩1,396 | ₩1,396 | ₩1,304 | ₩1,347 | -3.51% | 3.4만 |
|---|
| 2026.07.29 | ₩1,425 | ₩1,469 | ₩1,310 | ₩1,366 | -4.14% | 3.3만 |
|---|
| 2026.07.28 | ₩1,750 | ₩1,750 | ₩1,432 | ₩1,432 | -18.17% | 29.6만 |
|---|
| 2026.07.27 | ₩1,600 | ₩1,777 | ₩1,364 | ₩1,750 | +9.38% | 32.3만 |
|---|
| 2026.07.24 | ₩1,479 | ₩1,632 | ₩1,265 | ₩1,528 | +3.31% | 111.4만 |
|---|
| 2026.07.23 | ₩1,176 | ₩1,528 | ₩1,170 | ₩1,528 | +29.93% | 37.3만 |
|---|
| 2026.07.22 | ₩1,153 | ₩1,249 | ₩1,130 | ₩1,176 | +1.99% | 1.6만 |
|---|
| 2026.07.21 | ₩1,305 | ₩1,306 | ₩1,113 | ₩1,153 | -11.65% | 4.1만 |
|---|
| 2026.07.20 | ₩1,179 | ₩1,343 | ₩1,179 | ₩1,309 | +11.03% | 11.2만 |
|---|
| 2026.07.16 | ₩1,210 | ₩1,316 | ₩1,180 | ₩1,196 | -1.16% | 6만 |
|---|
| 2026.07.15 | ₩1,299 | ₩1,299 | ₩1,191 | ₩1,191 | -8.31% | 3만 |
|---|
| 2026.07.14 | ₩1,261 | ₩1,553 | ₩1,122 | ₩1,234 | -2.14% | 33.1만 |
|---|
| 2026.07.13 | ₩1,270 | ₩1,270 | ₩1,102 | ₩1,270 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩1,080 | ₩1,266 | ₩1,080 | ₩1,265 | +17.13% | 8.3만 |
|---|
| 2026.07.09 | ₩1,021 | ₩1,121 | ₩1,021 | ₩1,099 | +7.64% | 2.4만 |
|---|
| 2026.07.08 | ₩1,067 | ₩1,098 | ₩1,035 | ₩1,042 | -2.34% | 2.7만 |
|---|
| 2026.07.07 | ₩1,077 | ₩1,123 | ₩1,027 | ₩1,077 | 0.00% | 5.4만 |
|---|
| 2026.07.06 | ₩1,000 | ₩1,150 | ₩1,000 | ₩1,077 | +7.70% | 8.7만 |
|---|
| 2026.07.03 | ₩977 | ₩1,000 | ₩920 | ₩985 | +0.82% | 1.4만 |
|---|
| 2026.07.02 | ₩994 | ₩995 | ₩934 | ₩984 | -1.01% | 2.9만 |
|---|
| 2026.07.01 | ₩1,076 | ₩1,092 | ₩921 | ₩996 | -7.43% | 16.5만 |
|---|
| 2026.06.30 | ₩915 | ₩1,150 | ₩915 | ₩1,101 | +20.33% | 24.8만 |
|---|
| 2026.06.29 | ₩879 | ₩923 | ₩830 | ₩907 | +3.19% | 2.7만 |
|---|
| 2026.06.26 | ₩916 | ₩916 | ₩801 | ₩879 | -4.04% | 3.8만 |
|---|
| 2026.06.25 | ₩866 | ₩950 | ₩866 | ₩898 | +3.70% | 5.9만 |
|---|
| 2026.06.24 | ₩844 | ₩919 | ₩829 | ₩866 | +2.61% | 9.1만 |
|---|
| 2026.06.23 | ₩999 | ₩1,000 | ₩828 | ₩889 | -11.01% | 7.9만 |
|---|
| 2026.06.22 | ₩997 | ₩1,022 | ₩961 | ₩1,008 | +1.10% | 4.6만 |
|---|
| 2026.06.19 | ₩1,171 | ₩1,172 | ₩948 | ₩1,000 | -14.60% | 12.5만 |
|---|
| 2026.06.18 | ₩1,263 | ₩1,263 | ₩1,137 | ₩1,171 | -7.28% | 3만 |
|---|
| 2026.06.17 | ₩1,276 | ₩1,276 | ₩1,233 | ₩1,263 | -1.02% | 2.5만 |
|---|
| 2026.06.16 | ₩1,308 | ₩1,308 | ₩1,235 | ₩1,285 | -1.76% | 3만 |
|---|
| 2026.06.15 | ₩1,332 | ₩1,332 | ₩1,261 | ₩1,278 | -4.05% | 5.1만 |
|---|
| 2026.06.12 | ₩1,342 | ₩1,366 | ₩1,276 | ₩1,292 | -3.73% | 10.3만 |
|---|
| 2026.06.11 | ₩1,480 | ₩1,480 | ₩1,256 | ₩1,336 | -9.73% | 10.5만 |
|---|
| 2026.06.10 | ₩1,405 | ₩1,500 | ₩1,330 | ₩1,426 | +1.49% | 1 |
|---|
| 2026.06.09 | ₩1,408 | ₩1,502 | ₩1,353 | ₩1,405 | -0.21% | 11.4만 |
|---|
| 2026.06.08 | ₩1,665 | ₩1,665 | ₩1,364 | ₩1,407 | -15.50% | 13.8만 |
|---|
| 2026.06.05 | ₩1,630 | ₩1,753 | ₩1,621 | ₩1,665 | +2.15% | 4.6만 |
|---|
| 2026.06.04 | ₩1,750 | ₩1,792 | ₩1,630 | ₩1,630 | -6.86% | 7.5만 |
|---|
| 2026.06.02 | ₩1,700 | ₩1,950 | ₩1,700 | ₩1,744 | +2.59% | 18.9만 |
|---|
| 2026.06.01 | ₩1,920 | ₩1,958 | ₩1,678 | ₩1,700 | -11.46% | 7.6만 |
|---|
| 2026.05.29 | ₩1,786 | ₩2,100 | ₩1,779 | ₩1,900 | +6.38% | 33.8만 |
|---|
| 2026.05.28 | ₩1,696 | ₩1,901 | ₩1,676 | ₩1,785 | +5.25% | 26.1만 |
|---|
| 2026.05.27 | ₩1,890 | ₩1,895 | ₩1,651 | ₩1,666 | -11.85% | 13.1만 |
|---|
| 2026.05.26 | ₩1,990 | ₩2,040 | ₩1,895 | ₩1,895 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩2,115 | ₩2,145 | ₩1,967 | ₩1,990 | -5.91% | 32.9만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,430 | ₩1,949 | ₩2,115 | +4.19% | 275.5만 |
|---|
| 2026.05.20 | ₩2,975 | ₩2,975 | ₩1,830 | ₩2,095 | -29.58% | 1006.2만 |
|---|
| 2026.05.19 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 19.7만 |
|---|
| 2026.05.18 | ₩1,792 | ₩1,808 | ₩1,552 | ₩1,765 | -1.51% | 17.9만 |
|---|
| 2026.05.15 | ₩1,707 | ₩1,950 | ₩1,671 | ₩1,783 | +4.45% | 63.3만 |
|---|
| 2026.05.14 | ₩1,548 | ₩1,940 | ₩1,548 | ₩1,652 | +6.72% | 62.8만 |
|---|
| 2026.05.13 | ₩1,581 | ₩1,581 | ₩1,517 | ₩1,552 | -1.83% | 7.5만 |
|---|
| 2026.05.12 | ₩1,686 | ₩1,814 | ₩1,506 | ₩1,583 | -6.11% | 25.5만 |
|---|
| 2026.05.11 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,587 | ₩1,788 | ₩1,545 | ₩1,683 | +6.05% | 29.9만 |
|---|
| 2026.04.09 | ₩1,590 | ₩1,608 | ₩1,500 | ₩1,500 | -5.66% | 3만 |
|---|
| 2026.04.08 | ₩1,530 | ₩1,599 | ₩1,521 | ₩1,587 | +3.73% | 3.6만 |
|---|
| 2026.04.07 | ₩1,578 | ₩1,590 | ₩1,524 | ₩1,545 | -2.09% | 2.2만 |
|---|
| 2026.04.06 | ₩1,614 | ₩1,617 | ₩1,554 | ₩1,578 | -2.23% | 3.1만 |
|---|
| 2026.04.03 | ₩1,590 | ₩1,620 | ₩1,590 | ₩1,614 | +1.51% | 1.8만 |
|---|
| 2026.04.02 | ₩1,626 | ₩1,626 | ₩1,569 | ₩1,596 | -1.85% | 1.9만 |
|---|
| 2026.04.01 | ₩1,623 | ₩1,626 | ₩1,551 | ₩1,620 | -0.18% | 3.3만 |
|---|
| 2026.03.31 | ₩1,575 | ₩1,575 | ₩1,500 | ₩1,530 | -2.86% | 2.6만 |
|---|
| 2026.03.30 | ₩1,596 | ₩1,611 | ₩1,509 | ₩1,575 | -1.32% | 3.5만 |
|---|
| 2026.03.27 | ₩1,587 | ₩1,680 | ₩1,584 | ₩1,611 | +1.51% | 6만 |
|---|
| 2026.03.26 | ₩1,590 | ₩1,605 | ₩1,569 | ₩1,587 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩1,599 | ₩1,611 | ₩1,575 | ₩1,590 | -0.56% | 1.8만 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,617 | ₩1,533 | ₩1,599 | +1.91% | 7.6만 |
|---|
| 2026.03.23 | ₩1,608 | ₩1,608 | ₩1,530 | ₩1,569 | -2.43% | 6.2만 |
|---|
| 2026.03.20 | ₩1,656 | ₩1,659 | ₩1,578 | ₩1,593 | -3.80% | 11.2만 |
|---|
| 2026.03.19 | ₩1,641 | ₩1,680 | ₩1,641 | ₩1,665 | +1.46% | 3만 |
|---|
| 2026.03.18 | ₩1,623 | ₩1,785 | ₩1,605 | ₩1,641 | +1.11% | 17.1만 |
|---|
| 2026.03.17 | ₩1,650 | ₩1,698 | ₩1,623 | ₩1,635 | -0.91% | 7.9만 |
|---|
| 2026.03.16 | ₩1,686 | ₩1,695 | ₩1,587 | ₩1,635 | -3.02% | 19.6만 |
|---|
| 2026.03.13 | ₩1,812 | ₩1,959 | ₩1,593 | ₩1,686 | -6.95% | 51.7만 |
|---|
| 2026.03.12 | ₩1,992 | ₩1,992 | ₩1,935 | ₩1,959 | -1.66% | 1.6만 |
|---|
| 2026.03.11 | ₩2,010 | ₩2,043 | ₩1,959 | ₩1,974 | -1.79% | 2.9만 |
|---|
| 2026.03.10 | ₩1,911 | ₩2,058 | ₩1,911 | ₩2,025 | +5.97% | 7.4만 |
|---|
| 2026.03.09 | ₩1,974 | ₩1,995 | ₩1,902 | ₩1,947 | -1.37% | 3.2만 |
|---|
| 2026.03.06 | ₩1,971 | ₩2,001 | ₩1,839 | ₩1,992 | +1.07% | 8.8만 |
|---|
| 2026.03.05 | ₩2,037 | ₩2,055 | ₩1,950 | ₩1,971 | -3.24% | 8.1만 |
|---|
| 2026.03.04 | ₩2,124 | ₩2,124 | ₩1,920 | ₩2,037 | -4.10% | 6만 |
|---|
| 2026.03.03 | ₩2,175 | ₩2,199 | ₩2,124 | ₩2,139 | -1.66% | 3.4만 |
|---|
| 2026.02.27 | ₩2,250 | ₩2,250 | ₩2,145 | ₩2,175 | -3.33% | 6.3만 |
|---|
| 2026.02.26 | ₩2,328 | ₩2,343 | ₩2,190 | ₩2,250 | -3.35% | 8.2만 |
|---|
| 2026.02.25 | ₩2,352 | ₩2,370 | ₩2,310 | ₩2,328 | -1.02% | 4.1만 |
|---|
| 2026.02.24 | ₩2,220 | ₩2,439 | ₩2,193 | ₩2,352 | +5.95% | 18.2만 |
|---|
| 2026.02.23 | ₩2,391 | ₩2,391 | ₩2,154 | ₩2,220 | -7.15% | 14.5만 |
|---|
| 2026.02.20 | ₩2,619 | ₩2,619 | ₩2,340 | ₩2,394 | -8.59% | 16.2만 |
|---|
| 2026.02.19 | ₩2,685 | ₩2,721 | ₩2,517 | ₩2,619 | -2.46% | 10.2만 |
|---|
| 2026.02.13 | ₩2,775 | ₩2,775 | ₩2,655 | ₩2,685 | -3.24% | 4.9만 |
|---|
| 2026.02.12 | ₩2,754 | ₩2,766 | ₩2,706 | ₩2,748 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩2,754 | ₩2,778 | ₩2,721 | ₩2,754 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩2,757 | ₩2,760 | ₩2,706 | ₩2,754 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩2,802 | ₩2,802 | ₩2,745 | ₩2,757 | -1.61% | 1.4만 |
|---|
| 2026.02.06 | ₩2,802 | ₩2,802 | ₩2,700 | ₩2,802 | 0.00% | 2만 |
|---|
| 2026.02.05 | ₩2,850 | ₩2,859 | ₩2,769 | ₩2,802 | -1.68% | 1.6만 |
|---|
| 2026.02.04 | ₩2,802 | ₩2,910 | ₩2,778 | ₩2,841 | +1.39% | 4.9만 |
|---|
| 2026.02.03 | ₩2,742 | ₩2,817 | ₩2,712 | ₩2,817 | +2.74% | 2.4만 |
|---|
| 2026.02.02 | ₩2,784 | ₩2,784 | ₩2,709 | ₩2,751 | -1.19% | 7천 |
|---|
| 2026.01.30 | ₩2,793 | ₩2,847 | ₩2,727 | ₩2,796 | +0.11% | 1.1만 |
|---|
| 2026.01.29 | ₩2,814 | ₩2,844 | ₩2,694 | ₩2,793 | -0.75% | 2.7만 |
|---|
| 2026.01.28 | ₩2,817 | ₩2,841 | ₩2,736 | ₩2,814 | -0.11% | 2.8만 |
|---|
| 2026.01.27 | ₩2,691 | ₩2,841 | ₩2,670 | ₩2,817 | +4.68% | 4.8만 |
|---|
| 2026.01.26 | ₩2,637 | ₩2,712 | ₩2,607 | ₩2,706 | +2.62% | 3.3만 |
|---|
| 2026.01.23 | ₩2,520 | ₩2,655 | ₩2,499 | ₩2,631 | +4.40% | 5.2만 |
|---|
| 2026.01.22 | ₩2,520 | ₩2,550 | ₩2,487 | ₩2,499 | -0.83% | 2만 |
|---|
| 2026.01.21 | ₩2,550 | ₩2,577 | ₩2,460 | ₩2,520 | -1.18% | 2만 |
|---|
| 2026.01.20 | ₩2,550 | ₩2,550 | ₩2,505 | ₩2,550 | 0.00% | 6천 |
|---|
| 2026.01.19 | ₩2,523 | ₩2,541 | ₩2,511 | ₩2,532 | +0.36% | 1.9만 |
|---|
| 2026.01.16 | ₩2,607 | ₩2,637 | ₩2,508 | ₩2,523 | -3.22% | 4.9만 |
|---|
| 2026.01.15 | ₩2,643 | ₩2,643 | ₩2,607 | ₩2,607 | -1.36% | 2.1만 |
|---|
| 2026.01.14 | ₩2,655 | ₩2,655 | ₩2,622 | ₩2,652 | -0.11% | 9천 |
|---|
| 2026.01.13 | ₩2,667 | ₩2,667 | ₩2,610 | ₩2,646 | -0.79% | 2.4만 |
|---|
| 2026.01.12 | ₩2,625 | ₩2,643 | ₩2,616 | ₩2,631 | +0.23% | 8.4천 |
|---|
| 2026.01.09 | ₩2,655 | ₩2,658 | ₩2,589 | ₩2,649 | -0.23% | 1.9만 |
|---|
| 2026.01.08 | ₩2,643 | ₩2,649 | ₩2,625 | ₩2,646 | +0.11% | 1.8만 |
|---|
| 2026.01.07 | ₩2,760 | ₩2,760 | ₩2,631 | ₩2,643 | -4.24% | 2.7만 |
|---|
| 2026.01.06 | ₩2,697 | ₩2,721 | ₩2,682 | ₩2,694 | -0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩2,775 | ₩2,775 | ₩2,658 | ₩2,715 | -2.16% | 1.2만 |
|---|
| 2026.01.02 | ₩2,751 | ₩2,793 | ₩2,733 | ₩2,745 | -0.22% | 1.7만 |
|---|
| 2025.12.30 | ₩2,739 | ₩2,772 | ₩2,724 | ₩2,751 | +0.44% | 9.1천 |
|---|
| 2025.12.29 | ₩2,766 | ₩2,766 | ₩2,727 | ₩2,739 | -0.98% | 1.2만 |
|---|
| 2025.12.26 | ₩2,814 | ₩2,829 | ₩2,760 | ₩2,766 | -1.71% | 5.9천 |
|---|
| 2025.12.24 | ₩2,814 | ₩2,847 | ₩2,790 | ₩2,814 | 0.00% | 6.3천 |
|---|
| 2025.12.23 | ₩2,850 | ₩2,850 | ₩2,730 | ₩2,814 | -1.26% | 2.7만 |
|---|
| 2025.12.22 | ₩2,847 | ₩2,847 | ₩2,796 | ₩2,805 | -1.48% | 1.3만 |
|---|
| 2025.12.19 | ₩2,811 | ₩2,814 | ₩2,787 | ₩2,796 | -0.53% | 1만 |
|---|
| 2025.12.18 | ₩2,844 | ₩2,844 | ₩2,790 | ₩2,811 | -1.16% | 8.1천 |
|---|
| 2025.12.17 | ₩2,820 | ₩2,865 | ₩2,811 | ₩2,814 | -0.21% | 3.7천 |
|---|
| 2025.12.16 | ₩2,865 | ₩2,865 | ₩2,817 | ₩2,820 | -1.57% | 4.5천 |
|---|
| 2025.12.15 | ₩2,820 | ₩2,862 | ₩2,805 | ₩2,862 | +1.49% | 5.9천 |
|---|
| 2025.12.12 | ₩2,862 | ₩2,862 | ₩2,808 | ₩2,847 | -0.52% | 6.3천 |
|---|
| 2025.12.11 | ₩2,847 | ₩2,850 | ₩2,796 | ₩2,847 | 0.00% | 4.2천 |
|---|
| 2025.12.10 | ₩2,820 | ₩2,832 | ₩2,793 | ₩2,820 | 0.00% | 4.8천 |
|---|
| 2025.12.09 | ₩2,790 | ₩2,838 | ₩2,790 | ₩2,820 | +1.08% | 4.6천 |
|---|
| 2025.12.08 | ₩2,835 | ₩2,835 | ₩2,790 | ₩2,805 | -1.06% | 8천 |
|---|
| 2025.12.05 | ₩2,850 | ₩2,850 | ₩2,790 | ₩2,835 | -0.53% | 55.3만 |
|---|
| 2025.12.04 | ₩2,868 | ₩2,871 | ₩2,796 | ₩2,850 | -0.63% | 7.9천 |
|---|
| 2025.12.03 | ₩2,850 | ₩2,874 | ₩2,808 | ₩2,868 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩2,835 | ₩2,853 | ₩2,808 | ₩2,850 | +0.53% | 8천 |
|---|
| 2025.12.01 | ₩2,856 | ₩2,859 | ₩2,793 | ₩2,835 | -0.74% | 9.8천 |
|---|
| 2025.11.28 | ₩2,721 | ₩2,835 | ₩2,721 | ₩2,835 | +4.19% | 8천 |
|---|
| 2025.11.27 | ₩2,787 | ₩2,787 | ₩2,709 | ₩2,721 | -2.37% | 8.4천 |
|---|
| 2025.11.26 | ₩2,721 | ₩2,736 | ₩2,694 | ₩2,715 | -0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩2,703 | ₩2,730 | ₩2,670 | ₩2,670 | -1.22% | 1만 |
|---|
| 2025.11.24 | ₩2,730 | ₩2,760 | ₩2,703 | ₩2,703 | -0.99% | 1.6만 |
|---|
| 2025.11.21 | ₩2,784 | ₩2,793 | ₩2,700 | ₩2,739 | -1.62% | 1.4만 |
|---|
| 2025.11.20 | ₩2,805 | ₩2,835 | ₩2,784 | ₩2,790 | -0.53% | 2만 |
|---|
| 2025.11.19 | ₩2,826 | ₩2,850 | ₩2,781 | ₩2,817 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩2,931 | ₩2,931 | ₩2,808 | ₩2,826 | -3.58% | 2.7만 |
|---|
| 2025.11.17 | ₩2,853 | ₩2,871 | ₩2,805 | ₩2,853 | 0.00% | 2.7만 |
|---|
| 2025.11.14 | ₩2,874 | ₩2,880 | ₩2,805 | ₩2,880 | +0.21% | 1.2만 |
|---|
| 2025.11.13 | ₩2,886 | ₩2,886 | ₩2,820 | ₩2,874 | -0.42% | 1.8만 |
|---|
| 2025.11.12 | ₩2,868 | ₩2,913 | ₩2,835 | ₩2,889 | +0.73% | 1.2만 |
|---|
| 2025.11.11 | ₩2,865 | ₩2,943 | ₩2,838 | ₩2,868 | +0.10% | 2.6만 |
|---|
| 2025.11.10 | ₩2,820 | ₩2,937 | ₩2,820 | ₩2,889 | +2.45% | 6.1만 |
|---|
| 2025.11.07 | ₩2,862 | ₩2,907 | ₩2,802 | ₩2,823 | -1.36% | 1.9만 |
|---|
| 2025.11.06 | ₩2,871 | ₩2,973 | ₩2,823 | ₩2,886 | +0.52% | 1.6만 |
|---|
| 2025.11.05 | ₩2,892 | ₩2,997 | ₩2,802 | ₩2,895 | +0.10% | 2.1만 |
|---|
| 2025.11.04 | ₩3,003 | ₩3,003 | ₩2,850 | ₩2,892 | -3.70% | 3.1만 |
|---|
| 2025.11.03 | ₩2,928 | ₩3,000 | ₩2,922 | ₩2,949 | +0.72% | 3.3만 |
|---|
| 2025.10.31 | ₩2,964 | ₩3,021 | ₩2,937 | ₩2,961 | -0.10% | 1.9만 |
|---|
| 2025.10.30 | ₩3,024 | ₩3,039 | ₩2,925 | ₩2,964 | -1.98% | 2.4만 |
|---|
| 2025.10.29 | ₩3,009 | ₩3,036 | ₩2,976 | ₩3,030 | +0.70% | 2만 |
|---|
| 2025.10.28 | ₩3,015 | ₩3,024 | ₩2,967 | ₩3,012 | -0.10% | 2.4만 |
|---|
| 2025.10.27 | ₩3,009 | ₩3,030 | ₩2,883 | ₩3,015 | +0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩3,027 | ₩3,027 | ₩2,850 | ₩2,985 | -1.39% | 4.8만 |
|---|
| 2025.10.23 | ₩2,850 | ₩3,033 | ₩2,823 | ₩2,970 | +4.21% | 13.8만 |
|---|
| 2025.10.22 | ₩3,174 | ₩3,192 | ₩2,601 | ₩2,802 | -11.72% | 37.9만 |
|---|
| 2025.10.21 | ₩3,180 | ₩3,210 | ₩3,150 | ₩3,174 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩3,156 | ₩3,471 | ₩3,111 | ₩3,165 | +0.29% | 15.6만 |
|---|
| 2025.10.17 | ₩3,192 | ₩3,213 | ₩3,153 | ₩3,153 | -1.22% | 1.4만 |
|---|
| 2025.10.16 | ₩3,300 | ₩3,300 | ₩3,180 | ₩3,192 | -3.27% | 1.6만 |
|---|
| 2025.10.15 | ₩3,180 | ₩3,261 | ₩3,180 | ₩3,225 | +1.42% | 6.6천 |
|---|
| 2025.10.14 | ₩3,297 | ₩3,327 | ₩3,180 | ₩3,195 | -3.09% | 2.9만 |
|---|
| 2025.10.13 | ₩3,267 | ₩3,342 | ₩3,228 | ₩3,297 | +0.92% | 3.7만 |
|---|
| 2025.10.10 | ₩3,405 | ₩3,405 | ₩3,222 | ₩3,267 | -4.05% | 2.8만 |
|---|