시장 데이터를 불러오는 중
전체 종목
제이에스티나 과거 주가
제이에스티나 · 026040.KQ · KOSDAQ
주요 제품·사업: 주얼리,가죽제품,손목시계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
제이에스티나 · 026040.KQ · KOSDAQ
주요 제품·사업: 주얼리,가죽제품,손목시계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,185 | ₩2,210 | ₩2,135 | ₩2,205 | +0.92% | 4만 |
| 2026.10.07 | ₩2,255 | ₩2,255 | ₩2,105 | ₩2,175 | -3.55% | 5.1만 |
| 2026.10.06 | ₩2,190 | ₩2,210 | ₩2,115 | ₩2,140 | -2.28% | 4.7만 |
| 2026.10.02 | ₩2,230 | ₩2,235 | ₩2,165 | ₩2,225 | -0.22% | 3.7만 |
| 2026.10.01 | ₩2,110 | ₩2,260 | ₩2,075 | ₩2,230 | +5.69% | 8.5만 |
| 2026.09.30 | ₩2,040 | ₩2,140 | ₩2,035 | ₩2,100 | +2.94% | 3.6만 |
| 2026.09.29 | ₩2,075 | ₩2,085 | ₩2,000 | ₩2,050 | -1.20% | 10.5만 |
| 2026.09.28 | ₩2,210 | ₩2,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,100 |
| ₩2,105 |
| -4.75% |
| 10.2만 |
| 2026.09.23 | ₩2,265 | ₩2,265 | ₩2,180 | ₩2,250 | -0.66% | 6.9만 |
|---|
| 2026.09.22 | ₩2,215 | ₩2,305 | ₩2,180 | ₩2,215 | 0.00% | 12만 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,325 | ₩2,185 | ₩2,215 | -3.49% | 16.4만 |
|---|
| 2026.09.18 | ₩2,270 | ₩2,380 | ₩2,240 | ₩2,295 | +1.10% | 10.3만 |
|---|
| 2026.09.17 | ₩2,300 | ₩2,300 | ₩2,195 | ₩2,225 | -3.26% | 3.8만 |
|---|
| 2026.09.16 | ₩2,185 | ₩2,300 | ₩2,185 | ₩2,260 | +3.43% | 2.8만 |
|---|
| 2026.09.15 | ₩2,240 | ₩2,355 | ₩2,165 | ₩2,245 | +0.22% | 7.9만 |
|---|
| 2026.09.14 | ₩2,290 | ₩2,290 | ₩2,175 | ₩2,240 | -2.18% | 7.6만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,350 | ₩2,260 | ₩2,290 | +0.44% | 8.3만 |
|---|
| 2026.09.10 | ₩2,290 | ₩2,390 | ₩2,280 | ₩2,285 | -0.22% | 12.4만 |
|---|
| 2026.09.09 | ₩2,300 | ₩2,400 | ₩2,265 | ₩2,335 | +1.52% | 15.9만 |
|---|
| 2026.09.08 | ₩2,475 | ₩2,475 | ₩2,310 | ₩2,310 | -6.67% | 39.6만 |
|---|
| 2026.09.07 | ₩2,600 | ₩2,675 | ₩2,450 | ₩2,530 | -2.69% | 61.9만 |
|---|
| 2026.09.04 | ₩2,590 | ₩2,720 | ₩2,500 | ₩2,630 | +1.54% | 58.5만 |
|---|
| 2026.09.03 | ₩2,635 | ₩2,980 | ₩2,460 | ₩2,525 | -4.17% | 192.1만 |
|---|
| 2026.09.02 | ₩2,210 | ₩2,845 | ₩2,170 | ₩2,615 | +18.33% | 444.9만 |
|---|
| 2026.09.01 | ₩2,030 | ₩2,385 | ₩1,971 | ₩2,225 | +9.61% | 77.3만 |
|---|
| 2026.08.31 | ₩2,075 | ₩2,090 | ₩2,000 | ₩2,030 | -2.17% | 8.3만 |
|---|
| 2026.08.28 | ₩2,070 | ₩2,130 | ₩2,020 | ₩2,100 | +1.45% | 8.9만 |
|---|
| 2026.08.27 | ₩2,170 | ₩2,170 | ₩2,065 | ₩2,095 | -3.46% | 11.6만 |
|---|
| 2026.08.26 | ₩2,055 | ₩2,200 | ₩2,055 | ₩2,145 | +4.38% | 9.5만 |
|---|
| 2026.08.25 | ₩2,185 | ₩2,230 | ₩2,010 | ₩2,100 | -3.89% | 18.2만 |
|---|
| 2026.08.24 | ₩2,105 | ₩2,190 | ₩2,010 | ₩2,105 | 0.00% | 19.1만 |
|---|
| 2026.08.21 | ₩1,980 | ₩2,180 | ₩1,805 | ₩2,105 | +6.31% | 80.8만 |
|---|
| 2026.08.20 | ₩2,105 | ₩2,165 | ₩1,966 | ₩1,980 | -5.94% | 53.8만 |
|---|
| 2026.08.19 | ₩2,340 | ₩2,420 | ₩1,958 | ₩2,210 | -5.56% | 260.2만 |
|---|
| 2026.08.18 | ₩2,305 | ₩2,415 | ₩2,020 | ₩2,165 | -6.07% | 433.4만 |
|---|
| 2026.08.14 | ₩1,836 | ₩1,915 | ₩1,830 | ₩1,860 | +1.31% | 2만 |
|---|
| 2026.08.13 | ₩1,850 | ₩1,927 | ₩1,810 | ₩1,835 | -0.81% | 2.3만 |
|---|
| 2026.08.12 | ₩1,821 | ₩1,850 | ₩1,780 | ₩1,850 | +1.59% | 2만 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,866 | ₩1,784 | ₩1,820 | +0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩1,723 | ₩1,937 | ₩1,721 | ₩1,783 | +3.48% | 3.5만 |
|---|
| 2026.08.07 | ₩1,762 | ₩1,825 | ₩1,698 | ₩1,723 | -2.21% | 1.6만 |
|---|
| 2026.08.06 | ₩1,773 | ₩1,773 | ₩1,712 | ₩1,762 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩1,787 | ₩1,830 | ₩1,753 | ₩1,774 | -0.73% | 1.9만 |
|---|
| 2026.08.04 | ₩1,650 | ₩1,790 | ₩1,650 | ₩1,753 | +6.24% | 4.2만 |
|---|
| 2026.08.03 | ₩1,589 | ₩1,758 | ₩1,589 | ₩1,688 | +6.23% | 1.2만 |
|---|
| 2026.07.31 | ₩1,606 | ₩1,669 | ₩1,590 | ₩1,667 | +3.80% | 4.3만 |
|---|
| 2026.07.30 | ₩1,539 | ₩1,664 | ₩1,537 | ₩1,590 | +3.31% | 1.8만 |
|---|
| 2026.07.29 | ₩1,650 | ₩1,708 | ₩1,491 | ₩1,540 | -6.67% | 9.4만 |
|---|
| 2026.07.28 | ₩1,730 | ₩1,840 | ₩1,595 | ₩1,639 | -5.26% | 4.8만 |
|---|
| 2026.07.27 | ₩1,795 | ₩1,837 | ₩1,740 | ₩1,772 | -1.28% | 2.2만 |
|---|
| 2026.07.24 | ₩1,850 | ₩1,850 | ₩1,753 | ₩1,780 | -3.78% | 2만 |
|---|
| 2026.07.23 | ₩1,740 | ₩1,833 | ₩1,740 | ₩1,811 | +4.08% | 1.4만 |
|---|
| 2026.07.22 | ₩1,819 | ₩1,900 | ₩1,755 | ₩1,764 | -3.02% | 6.5만 |
|---|
| 2026.07.21 | ₩1,929 | ₩1,969 | ₩1,740 | ₩1,829 | -5.18% | 10.5만 |
|---|
| 2026.07.20 | ₩2,235 | ₩2,300 | ₩1,967 | ₩1,974 | -11.68% | 32.2만 |
|---|
| 2026.07.16 | ₩2,070 | ₩2,390 | ₩1,977 | ₩2,130 | +2.90% | 79.9만 |
|---|
| 2026.07.15 | ₩1,864 | ₩2,145 | ₩1,810 | ₩2,025 | +8.64% | 26만 |
|---|
| 2026.07.14 | ₩1,723 | ₩1,866 | ₩1,700 | ₩1,848 | +7.25% | 4.6만 |
|---|
| 2026.07.13 | ₩1,853 | ₩1,868 | ₩1,731 | ₩1,737 | -6.26% | 1.1만 |
|---|
| 2026.07.10 | ₩1,779 | ₩1,883 | ₩1,779 | ₩1,854 | +4.22% | 9.8천 |
|---|
| 2026.07.09 | ₩1,750 | ₩1,899 | ₩1,699 | ₩1,794 | +2.51% | 2만 |
|---|
| 2026.07.08 | ₩1,835 | ₩1,893 | ₩1,751 | ₩1,790 | -2.45% | 2만 |
|---|
| 2026.07.07 | ₩1,795 | ₩1,937 | ₩1,795 | ₩1,882 | +4.85% | 1.5만 |
|---|
| 2026.07.06 | ₩1,800 | ₩1,900 | ₩1,794 | ₩1,870 | +3.89% | 1.6만 |
|---|
| 2026.07.03 | ₩1,763 | ₩1,834 | ₩1,670 | ₩1,834 | +4.03% | 3.5만 |
|---|
| 2026.07.02 | ₩1,850 | ₩1,859 | ₩1,750 | ₩1,778 | -3.89% | 2.4만 |
|---|
| 2026.07.01 | ₩1,804 | ₩1,929 | ₩1,804 | ₩1,850 | +2.55% | 9.2천 |
|---|
| 2026.06.30 | ₩1,785 | ₩1,942 | ₩1,770 | ₩1,859 | +4.15% | 3.9만 |
|---|
| 2026.06.29 | ₩1,701 | ₩1,878 | ₩1,701 | ₩1,835 | +7.88% | 3.4만 |
|---|
| 2026.06.26 | ₩1,800 | ₩1,837 | ₩1,645 | ₩1,750 | -2.78% | 4.5만 |
|---|
| 2026.06.25 | ₩1,902 | ₩1,965 | ₩1,800 | ₩1,810 | -4.84% | 3.7만 |
|---|
| 2026.06.24 | ₩1,871 | ₩1,965 | ₩1,871 | ₩1,902 | +1.66% | 2.2만 |
|---|
| 2026.06.23 | ₩2,060 | ₩2,120 | ₩1,855 | ₩1,871 | -9.17% | 4만 |
|---|
| 2026.06.22 | ₩2,200 | ₩2,200 | ₩2,000 | ₩2,060 | -6.36% | 5만 |
|---|
| 2026.06.19 | ₩2,255 | ₩2,255 | ₩2,100 | ₩2,145 | -4.88% | 8만 |
|---|
| 2026.06.18 | ₩2,215 | ₩2,390 | ₩2,200 | ₩2,255 | +1.81% | 17.7만 |
|---|
| 2026.06.17 | ₩2,155 | ₩2,610 | ₩2,140 | ₩2,185 | +1.39% | 24.7만 |
|---|
| 2026.06.16 | ₩2,365 | ₩2,365 | ₩2,155 | ₩2,160 | -8.67% | 4.1만 |
|---|
| 2026.06.15 | ₩2,230 | ₩2,455 | ₩2,140 | ₩2,265 | +1.57% | 19.4만 |
|---|
| 2026.06.12 | ₩1,998 | ₩2,100 | ₩1,974 | ₩2,030 | +1.60% | 2.9만 |
|---|
| 2026.06.11 | ₩1,854 | ₩1,968 | ₩1,852 | ₩1,947 | +5.02% | 8.6만 |
|---|
| 2026.06.10 | ₩1,951 | ₩1,951 | ₩1,851 | ₩1,890 | -3.13% | 121 |
|---|
| 2026.06.09 | ₩1,980 | ₩2,030 | ₩1,939 | ₩1,945 | -1.77% | 7.6만 |
|---|
| 2026.06.08 | ₩2,005 | ₩2,095 | ₩1,972 | ₩1,980 | -1.25% | 6.9만 |
|---|
| 2026.06.05 | ₩2,195 | ₩2,350 | ₩2,140 | ₩2,200 | +0.23% | 7.6만 |
|---|
| 2026.06.04 | ₩2,385 | ₩2,430 | ₩2,180 | ₩2,195 | -7.97% | 8.1만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,740 | ₩2,155 | ₩2,385 | +5.07% | 49.7만 |
|---|
| 2026.06.01 | ₩2,265 | ₩2,490 | ₩2,150 | ₩2,270 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩2,370 | ₩2,370 | ₩2,205 | ₩2,265 | -4.43% | 11.6만 |
|---|
| 2026.05.28 | ₩2,380 | ₩2,460 | ₩2,230 | ₩2,375 | -0.21% | 10.2만 |
|---|
| 2026.05.27 | ₩2,540 | ₩2,550 | ₩2,360 | ₩2,380 | -6.30% | 15.5만 |
|---|
| 2026.05.26 | ₩2,770 | ₩2,770 | ₩2,530 | ₩2,540 | -8.30% | 15.1만 |
|---|
| 2026.05.22 | ₩2,610 | ₩2,770 | ₩2,605 | ₩2,700 | +3.45% | 5.4만 |
|---|
| 2026.05.21 | ₩2,635 | ₩2,715 | ₩2,570 | ₩2,575 | -2.28% | 6.7만 |
|---|
| 2026.05.20 | ₩2,650 | ₩2,650 | ₩2,550 | ₩2,600 | -1.89% | 7.6만 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,730 | ₩2,580 | ₩2,650 | +1.92% | 8.8만 |
|---|
| 2026.05.18 | ₩2,685 | ₩2,715 | ₩2,520 | ₩2,690 | +0.19% | 11.6만 |
|---|
| 2026.05.15 | ₩2,730 | ₩2,730 | ₩2,540 | ₩2,685 | -1.65% | 96.2만 |
|---|
| 2026.05.14 | ₩2,810 | ₩2,825 | ₩2,700 | ₩2,720 | -3.20% | 24.6만 |
|---|
| 2026.05.13 | ₩2,750 | ₩2,875 | ₩2,685 | ₩2,810 | +2.18% | 16.8만 |
|---|
| 2026.05.12 | ₩2,905 | ₩2,950 | ₩2,700 | ₩2,765 | -4.82% | 22.2만 |
|---|
| 2026.05.11 | ₩3,160 | ₩3,175 | ₩2,875 | ₩2,910 | -7.91% | 32만 |
|---|
| 2026.05.08 | ₩3,170 | ₩3,250 | ₩3,095 | ₩3,195 | +0.79% | 18만 |
|---|
| 2026.05.07 | ₩3,080 | ₩3,270 | ₩3,025 | ₩3,235 | +5.03% | 23.1만 |
|---|
| 2026.05.06 | ₩3,145 | ₩3,145 | ₩2,945 | ₩3,070 | -2.38% | 15.2만 |
|---|
| 2026.05.04 | ₩2,925 | ₩3,175 | ₩2,925 | ₩3,095 | +5.81% | 23.5만 |
|---|
| 2026.04.30 | ₩2,925 | ₩2,950 | ₩2,855 | ₩2,900 | -0.85% | 10.3만 |
|---|
| 2026.04.29 | ₩2,940 | ₩3,025 | ₩2,895 | ₩2,950 | +0.34% | 6.3만 |
|---|
| 2026.04.28 | ₩2,885 | ₩2,890 | ₩2,810 | ₩2,890 | +0.17% | 13.7만 |
|---|
| 2026.04.27 | ₩2,940 | ₩2,980 | ₩2,855 | ₩2,860 | -2.72% | 19.1만 |
|---|
| 2026.04.24 | ₩2,995 | ₩3,005 | ₩2,920 | ₩2,945 | -1.67% | 4.1만 |
|---|
| 2026.04.23 | ₩3,060 | ₩3,060 | ₩2,930 | ₩2,995 | -2.12% | 8.9만 |
|---|
| 2026.04.22 | ₩3,140 | ₩3,140 | ₩2,970 | ₩3,045 | -3.03% | 9.7만 |
|---|
| 2026.04.21 | ₩3,170 | ₩3,175 | ₩3,085 | ₩3,160 | -0.32% | 4만 |
|---|
| 2026.04.20 | ₩3,175 | ₩3,180 | ₩3,100 | ₩3,130 | -1.42% | 4.1만 |
|---|
| 2026.04.17 | ₩3,220 | ₩3,240 | ₩3,110 | ₩3,200 | -0.62% | 6만 |
|---|
| 2026.04.16 | ₩3,160 | ₩3,230 | ₩3,140 | ₩3,220 | +1.90% | 5.8만 |
|---|
| 2026.04.15 | ₩3,150 | ₩3,175 | ₩3,080 | ₩3,160 | +0.32% | 5.9만 |
|---|
| 2026.04.14 | ₩3,080 | ₩3,180 | ₩3,055 | ₩3,110 | +0.97% | 16.8만 |
|---|
| 2026.04.13 | ₩3,055 | ₩3,135 | ₩3,020 | ₩3,060 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩3,075 | ₩3,230 | ₩3,075 | ₩3,140 | +2.11% | 10.5만 |
|---|
| 2026.04.09 | ₩3,250 | ₩3,300 | ₩3,060 | ₩3,080 | -5.23% | 10만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,165 | ₩3,015 | ₩3,165 | +4.98% | 14.6만 |
|---|
| 2026.04.07 | ₩2,935 | ₩3,060 | ₩2,915 | ₩2,965 | +1.02% | 14.8만 |
|---|
| 2026.04.06 | ₩2,875 | ₩2,900 | ₩2,835 | ₩2,865 | -0.35% | 1.8만 |
|---|
| 2026.04.03 | ₩2,930 | ₩2,930 | ₩2,855 | ₩2,875 | -1.88% | 3.8만 |
|---|
| 2026.04.02 | ₩2,960 | ₩2,995 | ₩2,800 | ₩2,865 | -3.21% | 5.8만 |
|---|
| 2026.04.01 | ₩2,800 | ₩2,970 | ₩2,800 | ₩2,960 | +5.71% | 10.3만 |
|---|
| 2026.03.31 | ₩2,800 | ₩2,830 | ₩2,600 | ₩2,735 | -2.32% | 5.6만 |
|---|
| 2026.03.30 | ₩2,875 | ₩2,970 | ₩2,750 | ₩2,800 | -2.61% | 20.8만 |
|---|
| 2026.03.27 | ₩2,750 | ₩2,800 | ₩2,655 | ₩2,785 | +1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩2,750 | ₩2,880 | ₩2,725 | ₩2,775 | +0.91% | 4.2만 |
|---|
| 2026.03.25 | ₩2,700 | ₩2,755 | ₩2,700 | ₩2,750 | +1.85% | 2.5만 |
|---|
| 2026.03.24 | ₩2,700 | ₩2,765 | ₩2,675 | ₩2,700 | 0.00% | 2.8만 |
|---|
| 2026.03.23 | ₩2,800 | ₩2,800 | ₩2,655 | ₩2,675 | -4.46% | 9.1만 |
|---|
| 2026.03.20 | ₩2,795 | ₩2,870 | ₩2,775 | ₩2,815 | +0.72% | 5만 |
|---|
| 2026.03.19 | ₩2,820 | ₩2,830 | ₩2,760 | ₩2,790 | -1.06% | 18.3만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,925 | ₩2,850 | ₩2,880 | +0.35% | 6.8만 |
|---|
| 2026.03.17 | ₩2,950 | ₩2,970 | ₩2,855 | ₩2,870 | -2.71% | 10.8만 |
|---|
| 2026.03.16 | ₩3,245 | ₩3,255 | ₩2,845 | ₩2,970 | -8.47% | 31.4만 |
|---|
| 2026.03.13 | ₩3,235 | ₩3,330 | ₩3,065 | ₩3,245 | +0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩3,215 | ₩3,280 | ₩3,180 | ₩3,235 | +0.62% | 7.9만 |
|---|
| 2026.03.11 | ₩3,170 | ₩3,300 | ₩3,050 | ₩3,220 | +1.58% | 10.5만 |
|---|
| 2026.03.10 | ₩3,075 | ₩3,215 | ₩3,030 | ₩3,145 | +2.28% | 14.7만 |
|---|
| 2026.03.09 | ₩2,950 | ₩3,020 | ₩2,830 | ₩2,970 | +0.68% | 9.9만 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,180 | ₩2,995 | ₩3,160 | +3.44% | 7만 |
|---|
| 2026.03.05 | ₩2,880 | ₩3,160 | ₩2,880 | ₩3,060 | +6.25% | 9.7만 |
|---|
| 2026.03.04 | ₩3,010 | ₩3,130 | ₩2,795 | ₩2,795 | -7.14% | 35.8만 |
|---|
| 2026.03.03 | ₩3,160 | ₩3,345 | ₩3,110 | ₩3,120 | -1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩3,340 | ₩3,435 | ₩3,185 | ₩3,225 | -3.44% | 31.3만 |
|---|
| 2026.02.26 | ₩3,365 | ₩3,375 | ₩3,155 | ₩3,210 | -4.61% | 19.3만 |
|---|
| 2026.02.25 | ₩3,390 | ₩3,455 | ₩3,300 | ₩3,335 | -1.62% | 10.5만 |
|---|
| 2026.02.24 | ₩3,355 | ₩3,430 | ₩3,160 | ₩3,395 | +1.19% | 11.7만 |
|---|
| 2026.02.23 | ₩3,350 | ₩3,470 | ₩3,315 | ₩3,355 | +0.15% | 21.7만 |
|---|
| 2026.02.20 | ₩3,330 | ₩3,430 | ₩3,320 | ₩3,345 | +0.45% | 11.5만 |
|---|
| 2026.02.19 | ₩3,395 | ₩3,500 | ₩3,265 | ₩3,390 | -0.15% | 57.6만 |
|---|
| 2026.02.13 | ₩3,385 | ₩3,560 | ₩3,350 | ₩3,365 | -0.59% | 88.3만 |
|---|
| 2026.02.12 | ₩3,210 | ₩3,395 | ₩3,150 | ₩3,375 | +5.14% | 22.8만 |
|---|
| 2026.02.11 | ₩3,295 | ₩3,300 | ₩3,170 | ₩3,220 | -2.28% | 12만 |
|---|
| 2026.02.10 | ₩3,255 | ₩3,400 | ₩3,165 | ₩3,295 | +1.23% | 31.3만 |
|---|
| 2026.02.09 | ₩3,155 | ₩3,365 | ₩3,100 | ₩3,255 | +3.17% | 51.2만 |
|---|
| 2026.02.06 | ₩2,960 | ₩3,490 | ₩2,805 | ₩3,280 | +10.81% | 250.1만 |
|---|
| 2026.02.05 | ₩2,955 | ₩3,130 | ₩2,910 | ₩2,960 | +0.17% | 19.5만 |
|---|
| 2026.02.04 | ₩2,935 | ₩3,000 | ₩2,865 | ₩2,955 | +0.68% | 5.3만 |
|---|
| 2026.02.03 | ₩2,840 | ₩2,935 | ₩2,825 | ₩2,935 | +3.35% | 11.8만 |
|---|
| 2026.02.02 | ₩2,860 | ₩3,055 | ₩2,765 | ₩2,860 | 0.00% | 84.2만 |
|---|
| 2026.01.30 | ₩2,770 | ₩3,045 | ₩2,710 | ₩2,880 | +3.97% | 37.5만 |
|---|
| 2026.01.29 | ₩2,765 | ₩2,785 | ₩2,715 | ₩2,775 | +0.36% | 14.5만 |
|---|
| 2026.01.28 | ₩2,775 | ₩2,795 | ₩2,730 | ₩2,775 | 0.00% | 14.2만 |
|---|
| 2026.01.27 | ₩2,850 | ₩2,850 | ₩2,765 | ₩2,790 | -2.11% | 12만 |
|---|
| 2026.01.26 | ₩2,830 | ₩2,900 | ₩2,780 | ₩2,870 | +1.41% | 13.7만 |
|---|
| 2026.01.23 | ₩2,825 | ₩2,860 | ₩2,780 | ₩2,835 | +0.35% | 8.1만 |
|---|
| 2026.01.22 | ₩2,770 | ₩2,850 | ₩2,730 | ₩2,825 | +1.99% | 73.9만 |
|---|
| 2026.01.21 | ₩2,775 | ₩2,950 | ₩2,745 | ₩2,770 | -0.18% | 18.5만 |
|---|
| 2026.01.20 | ₩2,835 | ₩2,880 | ₩2,760 | ₩2,835 | 0.00% | 11.1만 |
|---|
| 2026.01.19 | ₩2,915 | ₩2,945 | ₩2,830 | ₩2,835 | -2.74% | 9.6만 |
|---|
| 2026.01.16 | ₩2,870 | ₩2,960 | ₩2,800 | ₩2,900 | +1.05% | 13.1만 |
|---|
| 2026.01.15 | ₩2,925 | ₩2,940 | ₩2,815 | ₩2,875 | -1.71% | 11.1만 |
|---|
| 2026.01.14 | ₩2,920 | ₩3,000 | ₩2,850 | ₩2,925 | +0.17% | 12만 |
|---|
| 2026.01.13 | ₩3,115 | ₩3,145 | ₩2,900 | ₩2,970 | -4.65% | 81.6만 |
|---|
| 2026.01.12 | ₩3,030 | ₩3,190 | ₩2,985 | ₩3,140 | +3.63% | 8.1만 |
|---|
| 2026.01.09 | ₩2,990 | ₩3,125 | ₩2,990 | ₩3,055 | +2.17% | 6만 |
|---|
| 2026.01.08 | ₩3,045 | ₩3,075 | ₩2,980 | ₩2,985 | -1.97% | 5.1만 |
|---|
| 2026.01.07 | ₩3,075 | ₩3,075 | ₩2,965 | ₩3,045 | -0.98% | 6.4만 |
|---|
| 2026.01.06 | ₩3,185 | ₩3,185 | ₩3,055 | ₩3,075 | -3.45% | 6.5만 |
|---|
| 2026.01.05 | ₩3,315 | ₩3,330 | ₩3,155 | ₩3,185 | -3.92% | 12.7만 |
|---|
| 2026.01.02 | ₩3,160 | ₩3,390 | ₩3,160 | ₩3,355 | +6.17% | 19.2만 |
|---|
| 2025.12.30 | ₩3,080 | ₩3,215 | ₩3,080 | ₩3,140 | +1.95% | 4만 |
|---|
| 2025.12.29 | ₩3,005 | ₩3,175 | ₩2,930 | ₩3,130 | +4.16% | 7만 |
|---|
| 2025.12.26 | ₩3,060 | ₩3,080 | ₩2,960 | ₩3,005 | -1.80% | 5.2만 |
|---|
| 2025.12.24 | ₩3,080 | ₩3,100 | ₩2,890 | ₩3,085 | +0.16% | 5.5만 |
|---|
| 2025.12.23 | ₩3,135 | ₩3,175 | ₩3,050 | ₩3,065 | -2.23% | 6.1만 |
|---|
| 2025.12.22 | ₩3,070 | ₩3,270 | ₩3,070 | ₩3,180 | +3.58% | 8.8만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,115 | ₩3,030 | ₩3,080 | +0.33% | 4.2만 |
|---|
| 2025.12.18 | ₩3,200 | ₩3,200 | ₩3,045 | ₩3,070 | -4.06% | 9.6만 |
|---|
| 2025.12.17 | ₩2,970 | ₩3,300 | ₩2,970 | ₩3,235 | +8.92% | 27.8만 |
|---|
| 2025.12.16 | ₩3,035 | ₩3,075 | ₩2,965 | ₩2,965 | -2.31% | 9.1만 |
|---|
| 2025.12.15 | ₩3,100 | ₩3,145 | ₩3,015 | ₩3,035 | -2.10% | 5.8만 |
|---|
| 2025.12.12 | ₩3,115 | ₩3,195 | ₩3,075 | ₩3,150 | +1.12% | 4.5만 |
|---|
| 2025.12.11 | ₩3,080 | ₩3,160 | ₩3,080 | ₩3,140 | +1.95% | 4.8만 |
|---|
| 2025.12.10 | ₩3,115 | ₩3,150 | ₩3,065 | ₩3,115 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩3,185 | ₩3,185 | ₩3,095 | ₩3,115 | -2.20% | 4.9만 |
|---|
| 2025.12.08 | ₩3,150 | ₩3,280 | ₩3,140 | ₩3,215 | +2.06% | 7.8만 |
|---|
| 2025.12.05 | ₩3,150 | ₩3,160 | ₩3,075 | ₩3,125 | -0.79% | 5.8만 |
|---|
| 2025.12.04 | ₩3,250 | ₩3,250 | ₩3,115 | ₩3,150 | -3.08% | 8만 |
|---|
| 2025.12.03 | ₩3,150 | ₩3,230 | ₩3,115 | ₩3,205 | +1.75% | 6.6만 |
|---|
| 2025.12.02 | ₩3,280 | ₩3,280 | ₩3,080 | ₩3,145 | -4.12% | 5.9만 |
|---|
| 2025.12.01 | ₩3,295 | ₩3,330 | ₩3,010 | ₩3,150 | -4.40% | 17.5만 |
|---|
| 2025.11.28 | ₩3,210 | ₩3,325 | ₩3,170 | ₩3,295 | +2.65% | 16.1만 |
|---|
| 2025.11.27 | ₩3,205 | ₩3,305 | ₩3,125 | ₩3,210 | +0.16% | 22.3만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,200 | ₩2,950 | ₩3,200 | +7.02% | 26.2만 |
|---|
| 2025.11.25 | ₩2,860 | ₩3,065 | ₩2,860 | ₩2,985 | +4.37% | 20.8만 |
|---|
| 2025.11.24 | ₩2,785 | ₩2,950 | ₩2,750 | ₩2,885 | +3.59% | 13.1만 |
|---|
| 2025.11.21 | ₩2,775 | ₩2,895 | ₩2,775 | ₩2,785 | +0.36% | 4.2만 |
|---|
| 2025.11.20 | ₩2,790 | ₩2,870 | ₩2,790 | ₩2,860 | +2.51% | 4.1만 |
|---|
| 2025.11.19 | ₩2,735 | ₩2,890 | ₩2,700 | ₩2,830 | +3.47% | 10.7만 |
|---|
| 2025.11.18 | ₩2,775 | ₩2,815 | ₩2,725 | ₩2,735 | -1.44% | 11.4만 |
|---|
| 2025.11.17 | ₩2,705 | ₩2,785 | ₩2,705 | ₩2,775 | +2.59% | 4.1만 |
|---|
| 2025.11.14 | ₩2,750 | ₩2,850 | ₩2,715 | ₩2,715 | -1.27% | 15.7만 |
|---|
| 2025.11.13 | ₩2,790 | ₩2,805 | ₩2,750 | ₩2,785 | -0.18% | 4.6만 |
|---|
| 2025.11.12 | ₩2,730 | ₩2,815 | ₩2,730 | ₩2,790 | +2.20% | 10.3만 |
|---|
| 2025.11.11 | ₩2,750 | ₩2,790 | ₩2,680 | ₩2,785 | +1.27% | 9.4만 |
|---|
| 2025.11.10 | ₩2,670 | ₩2,775 | ₩2,655 | ₩2,745 | +2.81% | 12.2만 |
|---|
| 2025.11.07 | ₩2,595 | ₩2,700 | ₩2,545 | ₩2,655 | +2.31% | 15.9만 |
|---|
| 2025.11.06 | ₩2,660 | ₩2,775 | ₩2,620 | ₩2,635 | -0.94% | 21만 |
|---|
| 2025.11.05 | ₩2,835 | ₩2,945 | ₩2,625 | ₩2,705 | -4.59% | 145.7만 |
|---|
| 2025.11.04 | ₩2,675 | ₩2,735 | ₩2,660 | ₩2,690 | +0.56% | 17만 |
|---|
| 2025.11.03 | ₩2,800 | ₩2,870 | ₩2,660 | ₩2,690 | -3.93% | 35.7만 |
|---|
| 2025.10.31 | ₩2,945 | ₩2,985 | ₩2,765 | ₩2,795 | -5.09% | 59.2만 |
|---|
| 2025.10.30 | ₩3,095 | ₩3,170 | ₩2,945 | ₩2,955 | -4.52% | 102.5만 |
|---|
| 2025.10.29 | ₩3,930 | ₩3,930 | ₩3,230 | ₩3,255 | -17.18% | 166.7만 |
|---|
| 2025.10.28 | ₩4,070 | ₩4,070 | ₩3,895 | ₩4,000 | -1.72% | 50.2만 |
|---|
| 2025.10.27 | ₩4,095 | ₩4,170 | ₩3,920 | ₩4,105 | +0.24% | 118.5만 |
|---|
| 2025.10.24 | ₩3,985 | ₩4,010 | ₩3,715 | ₩3,940 | -1.13% | 74.5만 |
|---|
| 2025.10.23 | ₩4,070 | ₩4,185 | ₩3,915 | ₩4,010 | -1.47% | 64.2만 |
|---|
| 2025.10.22 | ₩4,180 | ₩4,290 | ₩4,075 | ₩4,120 | -1.44% | 103만 |
|---|
| 2025.10.21 | ₩4,150 | ₩4,980 | ₩3,995 | ₩4,340 | +4.58% | 727.4만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,270 | ₩3,880 | ₩4,150 | +1.47% | 224.9만 |
|---|
| 2025.10.17 | ₩4,020 | ₩4,025 | ₩3,805 | ₩3,855 | -4.10% | 28만 |
|---|
| 2025.10.16 | ₩3,820 | ₩4,115 | ₩3,820 | ₩4,020 | +5.24% | 78만 |
|---|
| 2025.10.15 | ₩3,900 | ₩3,900 | ₩3,765 | ₩3,815 | -2.18% | 16.9만 |
|---|
| 2025.10.14 | ₩3,680 | ₩4,000 | ₩3,580 | ₩3,830 | +4.08% | 74만 |
|---|
| 2025.10.13 | ₩3,595 | ₩3,705 | ₩3,520 | ₩3,630 | +0.97% | 17.2만 |
|---|
| 2025.10.10 | ₩3,800 | ₩3,850 | ₩3,600 | ₩3,695 | -2.76% | 52.3만 |
|---|