시장 데이터를 불러오는 중
전체 종목
제이엠아이 과거 주가
033050.KQ · KOSDAQ
주요 제품·사업: CD복제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033050.KQ · KOSDAQ
주요 제품·사업: CD복제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩808 | ₩819 | ₩799 | ₩802 | -0.74% | 9.6천 |
| 2026.10.07 | ₩812 | ₩812 | ₩803 | ₩806 | -0.74% | 6.7천 |
| 2026.10.06 | ₩818 | ₩819 | ₩802 | ₩812 | -0.73% | 9.9천 |
| 2026.10.02 | ₩810 | ₩815 | ₩799 | ₩810 | 0.00% | 4.4만 |
| 2026.10.01 | ₩806 | ₩815 | ₩799 | ₩812 | +0.74% | 1.4만 |
| 2026.09.30 | ₩805 | ₩817 | ₩803 | ₩806 | +0.12% | 1.3만 |
| 2026.09.29 | ₩810 | ₩810 | ₩795 | ₩804 | -0.74% | 2.4천 |
| 2026.09.28 | ₩803 | ₩806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩798 |
| ₩804 |
| +0.12% |
| 7.9천 |
| 2026.09.23 | ₩815 | ₩816 | ₩800 | ₩803 | -1.47% | 1.8만 |
|---|
| 2026.09.22 | ₩833 | ₩840 | ₩807 | ₩807 | -3.12% | 2만 |
|---|
| 2026.09.21 | ₩838 | ₩839 | ₩805 | ₩834 | -0.48% | 4.8만 |
|---|
| 2026.09.18 | ₩835 | ₩849 | ₩817 | ₩840 | +0.60% | 1.6만 |
|---|
| 2026.09.17 | ₩806 | ₩840 | ₩806 | ₩838 | +3.97% | 3.5만 |
|---|
| 2026.09.16 | ₩815 | ₩825 | ₩798 | ₩810 | -0.61% | 1.5만 |
|---|
| 2026.09.15 | ₩808 | ₩818 | ₩801 | ₩815 | +0.87% | 1.4만 |
|---|
| 2026.09.14 | ₩820 | ₩824 | ₩806 | ₩808 | -1.46% | 1.1만 |
|---|
| 2026.09.11 | ₩823 | ₩861 | ₩808 | ₩821 | -0.24% | 2.5만 |
|---|
| 2026.09.10 | ₩829 | ₩830 | ₩815 | ₩823 | -0.72% | 1.3만 |
|---|
| 2026.09.09 | ₩821 | ₩850 | ₩814 | ₩831 | +1.22% | 2.8만 |
|---|
| 2026.09.08 | ₩825 | ₩833 | ₩822 | ₩824 | -0.12% | 1.1만 |
|---|
| 2026.09.07 | ₩830 | ₩859 | ₩821 | ₩825 | -0.60% | 3.3만 |
|---|
| 2026.09.04 | ₩823 | ₩835 | ₩815 | ₩830 | +0.85% | 3.7만 |
|---|
| 2026.09.03 | ₩828 | ₩840 | ₩816 | ₩821 | -0.85% | 8.2만 |
|---|
| 2026.09.02 | ₩836 | ₩840 | ₩816 | ₩820 | -1.91% | 2.1만 |
|---|
| 2026.09.01 | ₩850 | ₩850 | ₩824 | ₩836 | -1.65% | 2.7만 |
|---|
| 2026.08.31 | ₩835 | ₩858 | ₩817 | ₩843 | +0.96% | 1.5만 |
|---|
| 2026.08.28 | ₩839 | ₩839 | ₩820 | ₩835 | -0.48% | 1.4만 |
|---|
| 2026.08.27 | ₩851 | ₩870 | ₩820 | ₩832 | -2.23% | 4.4만 |
|---|
| 2026.08.26 | ₩824 | ₩869 | ₩806 | ₩855 | +3.76% | 9.5만 |
|---|
| 2026.08.25 | ₩815 | ₩825 | ₩795 | ₩824 | +1.10% | 1.3만 |
|---|
| 2026.08.24 | ₩823 | ₩849 | ₩800 | ₩820 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩824 | ₩824 | ₩801 | ₩823 | -0.12% | 2.4만 |
|---|
| 2026.08.20 | ₩820 | ₩855 | ₩813 | ₩821 | +0.12% | 2.9만 |
|---|
| 2026.08.19 | ₩810 | ₩821 | ₩795 | ₩820 | +1.23% | 10만 |
|---|
| 2026.08.18 | ₩812 | ₩864 | ₩809 | ₩817 | +0.62% | 10.5만 |
|---|
| 2026.08.14 | ₩839 | ₩863 | ₩798 | ₩819 | -2.38% | 23.2만 |
|---|
| 2026.08.13 | ₩858 | ₩887 | ₩784 | ₩823 | -4.08% | 40.7만 |
|---|
| 2026.08.12 | ₩949 | ₩949 | ₩855 | ₩860 | -9.38% | 24.2만 |
|---|
| 2026.08.11 | ₩965 | ₩965 | ₩869 | ₩940 | -2.59% | 20.8만 |
|---|
| 2026.08.10 | ₩936 | ₩937 | ₩864 | ₩926 | -1.07% | 7.5만 |
|---|
| 2026.08.07 | ₩956 | ₩956 | ₩850 | ₩936 | -2.09% | 39.7만 |
|---|
| 2026.08.06 | ₩933 | ₩933 | ₩886 | ₩920 | -1.39% | 2.4만 |
|---|
| 2026.08.05 | ₩924 | ₩957 | ₩924 | ₩933 | +0.97% | 1.7만 |
|---|
| 2026.08.04 | ₩914 | ₩924 | ₩891 | ₩924 | +1.09% | 4.5만 |
|---|
| 2026.08.03 | ₩939 | ₩964 | ₩914 | ₩914 | -2.66% | 28.2만 |
|---|
| 2026.07.31 | ₩889 | ₩940 | ₩889 | ₩939 | +5.62% | 13.8만 |
|---|
| 2026.07.30 | ₩874 | ₩901 | ₩873 | ₩898 | +2.75% | 5.4만 |
|---|
| 2026.07.29 | ₩822 | ₩907 | ₩822 | ₩893 | +8.64% | 6.4만 |
|---|
| 2026.07.28 | ₩838 | ₩868 | ₩785 | ₩868 | +3.58% | 3만 |
|---|
| 2026.07.27 | ₩791 | ₩848 | ₩785 | ₩845 | +6.83% | 2.4만 |
|---|
| 2026.07.24 | ₩794 | ₩822 | ₩770 | ₩798 | +0.50% | 9천 |
|---|
| 2026.07.23 | ₩803 | ₩803 | ₩777 | ₩790 | -1.62% | 1.6만 |
|---|
| 2026.07.22 | ₩814 | ₩814 | ₩774 | ₩810 | -0.49% | 2만 |
|---|
| 2026.07.21 | ₩777 | ₩794 | ₩773 | ₩783 | +0.77% | 1.1만 |
|---|
| 2026.07.20 | ₩784 | ₩833 | ₩769 | ₩777 | -0.89% | 1.3만 |
|---|
| 2026.07.16 | ₩790 | ₩808 | ₩754 | ₩784 | -0.76% | 9.1천 |
|---|
| 2026.07.15 | ₩764 | ₩796 | ₩764 | ₩790 | +3.40% | 5.3천 |
|---|
| 2026.07.14 | ₩760 | ₩790 | ₩734 | ₩763 | +0.39% | 10.1만 |
|---|
| 2026.07.13 | ₩800 | ₩800 | ₩750 | ₩760 | -5.00% | 5.7천 |
|---|
| 2026.07.10 | ₩769 | ₩800 | ₩753 | ₩776 | +0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩731 | ₩780 | ₩731 | ₩769 | +5.20% | 1.2만 |
|---|
| 2026.07.08 | ₩726 | ₩759 | ₩723 | ₩759 | +4.55% | 1.1만 |
|---|
| 2026.07.07 | ₩712 | ₩750 | ₩712 | ₩736 | +3.37% | 2.7만 |
|---|
| 2026.07.06 | ₩736 | ₩745 | ₩712 | ₩730 | -0.82% | 1.6만 |
|---|
| 2026.07.03 | ₩720 | ₩741 | ₩705 | ₩736 | +2.22% | 3만 |
|---|
| 2026.07.02 | ₩753 | ₩753 | ₩726 | ₩726 | -3.59% | 2.8만 |
|---|
| 2026.07.01 | ₩745 | ₩760 | ₩710 | ₩760 | +2.01% | 3.9만 |
|---|
| 2026.06.30 | ₩689 | ₩757 | ₩689 | ₩745 | +8.13% | 6.2만 |
|---|
| 2026.06.29 | ₩672 | ₩708 | ₩669 | ₩689 | +2.53% | 23.9만 |
|---|
| 2026.06.26 | ₩750 | ₩750 | ₩659 | ₩699 | -6.80% | 9.6만 |
|---|
| 2026.06.25 | ₩789 | ₩789 | ₩718 | ₩720 | -8.75% | 5.7만 |
|---|
| 2026.06.24 | ₩730 | ₩798 | ₩730 | ₩789 | +8.08% | 3.5만 |
|---|
| 2026.06.23 | ₩814 | ₩816 | ₩738 | ₩738 | -9.34% | 5.4만 |
|---|
| 2026.06.22 | ₩870 | ₩890 | ₩821 | ₩821 | -5.63% | 2.1만 |
|---|
| 2026.06.19 | ₩882 | ₩887 | ₩835 | ₩870 | -1.36% | 3만 |
|---|
| 2026.06.18 | ₩933 | ₩938 | ₩856 | ₩890 | -4.61% | 2만 |
|---|
| 2026.06.17 | ₩900 | ₩939 | ₩878 | ₩933 | +3.67% | 7.3천 |
|---|
| 2026.06.16 | ₩883 | ₩906 | ₩881 | ₩900 | +1.93% | 7.7천 |
|---|
| 2026.06.15 | ₩865 | ₩925 | ₩865 | ₩907 | +4.86% | 2.1만 |
|---|
| 2026.06.12 | ₩868 | ₩930 | ₩850 | ₩865 | -0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩829 | ₩870 | ₩817 | ₩868 | +4.70% | 2.4만 |
|---|
| 2026.06.10 | ₩827 | ₩867 | ₩801 | ₩844 | +2.06% | 3.8만 |
|---|
| 2026.06.09 | ₩794 | ₩872 | ₩773 | ₩808 | +1.76% | 2.8만 |
|---|
| 2026.06.08 | ₩835 | ₩835 | ₩792 | ₩794 | -4.91% | 4.4만 |
|---|
| 2026.06.05 | ₩826 | ₩847 | ₩824 | ₩835 | +1.09% | 3.3만 |
|---|
| 2026.06.04 | ₩798 | ₩850 | ₩795 | ₩826 | +3.51% | 3.3만 |
|---|
| 2026.06.02 | ₩785 | ₩840 | ₩768 | ₩825 | +5.10% | 6.9만 |
|---|
| 2026.06.01 | ₩859 | ₩859 | ₩774 | ₩785 | -8.61% | 12.5만 |
|---|
| 2026.05.29 | ₩889 | ₩889 | ₩849 | ₩859 | -3.37% | 5.8만 |
|---|
| 2026.05.28 | ₩871 | ₩889 | ₩851 | ₩889 | +2.07% | 5만 |
|---|
| 2026.05.27 | ₩914 | ₩914 | ₩850 | ₩871 | -4.70% | 9.9만 |
|---|
| 2026.05.26 | ₩965 | ₩967 | ₩904 | ₩914 | -5.28% | 6만 |
|---|
| 2026.05.22 | ₩964 | ₩980 | ₩945 | ₩965 | +0.10% | 1.6만 |
|---|
| 2026.05.21 | ₩960 | ₩980 | ₩926 | ₩959 | -0.10% | 2.9만 |
|---|
| 2026.05.20 | ₩957 | ₩965 | ₩919 | ₩960 | +0.31% | 2.4만 |
|---|
| 2026.05.19 | ₩950 | ₩995 | ₩933 | ₩956 | +0.63% | 6.9만 |
|---|
| 2026.05.18 | ₩965 | ₩1,003 | ₩891 | ₩942 | -2.38% | 13.9만 |
|---|
| 2026.05.15 | ₩986 | ₩1,002 | ₩973 | ₩973 | -1.32% | 3.8만 |
|---|
| 2026.05.14 | ₩970 | ₩1,010 | ₩963 | ₩977 | +0.72% | 7.6만 |
|---|
| 2026.05.13 | ₩996 | ₩1,014 | ₩970 | ₩1,010 | +1.41% | 7만 |
|---|
| 2026.05.12 | ₩995 | ₩1,020 | ₩973 | ₩995 | 0.00% | 5.8만 |
|---|
| 2026.05.11 | ₩1,000 | ₩1,017 | ₩995 | ₩999 | -0.10% | 4.3만 |
|---|
| 2026.05.08 | ₩995 | ₩1,010 | ₩995 | ₩1,010 | +1.51% | 3.1만 |
|---|
| 2026.05.07 | ₩1,031 | ₩1,057 | ₩997 | ₩1,007 | -2.33% | 3.7만 |
|---|
| 2026.05.06 | ₩1,008 | ₩1,040 | ₩992 | ₩1,031 | +2.28% | 9.9만 |
|---|
| 2026.05.04 | ₩1,025 | ₩1,028 | ₩999 | ₩1,008 | -1.66% | 7.7만 |
|---|
| 2026.04.30 | ₩1,070 | ₩1,074 | ₩1,015 | ₩1,025 | -4.21% | 9만 |
|---|
| 2026.04.29 | ₩1,086 | ₩1,097 | ₩1,030 | ₩1,079 | -0.64% | 8.9만 |
|---|
| 2026.04.28 | ₩1,033 | ₩1,092 | ₩1,022 | ₩1,086 | +5.13% | 6.1만 |
|---|
| 2026.04.27 | ₩1,032 | ₩1,047 | ₩1,027 | ₩1,042 | +0.97% | 5만 |
|---|
| 2026.04.24 | ₩1,043 | ₩1,043 | ₩1,003 | ₩1,042 | -0.10% | 10.4만 |
|---|
| 2026.04.23 | ₩1,108 | ₩1,108 | ₩1,028 | ₩1,033 | -6.77% | 6.4만 |
|---|
| 2026.04.22 | ₩1,094 | ₩1,122 | ₩1,039 | ₩1,108 | +1.28% | 24.7만 |
|---|
| 2026.04.21 | ₩1,044 | ₩1,092 | ₩1,039 | ₩1,092 | +4.60% | 19.6만 |
|---|
| 2026.04.20 | ₩993 | ₩1,047 | ₩993 | ₩1,044 | +5.14% | 14.8만 |
|---|
| 2026.04.17 | ₩1,003 | ₩1,025 | ₩993 | ₩1,006 | +0.30% | 5.9만 |
|---|
| 2026.04.16 | ₩986 | ₩1,010 | ₩977 | ₩1,003 | +1.72% | 4.8만 |
|---|
| 2026.04.15 | ₩965 | ₩991 | ₩960 | ₩986 | +2.18% | 8.3만 |
|---|
| 2026.04.14 | ₩938 | ₩966 | ₩936 | ₩965 | +2.88% | 11.1만 |
|---|
| 2026.04.13 | ₩935 | ₩948 | ₩930 | ₩938 | +0.32% | 6만 |
|---|
| 2026.04.10 | ₩906 | ₩950 | ₩905 | ₩935 | +3.20% | 2.5만 |
|---|
| 2026.04.09 | ₩932 | ₩935 | ₩890 | ₩906 | -2.79% | 1.7만 |
|---|
| 2026.04.08 | ₩930 | ₩956 | ₩920 | ₩923 | -0.75% | 8.6만 |
|---|
| 2026.04.07 | ₩888 | ₩950 | ₩888 | ₩930 | +4.73% | 6.1만 |
|---|
| 2026.04.06 | ₩893 | ₩946 | ₩888 | ₩888 | -0.56% | 3.4만 |
|---|
| 2026.04.03 | ₩920 | ₩920 | ₩892 | ₩901 | -2.07% | 3.2만 |
|---|
| 2026.04.02 | ₩895 | ₩925 | ₩874 | ₩887 | -0.89% | 7.1만 |
|---|
| 2026.04.01 | ₩869 | ₩904 | ₩869 | ₩895 | +2.99% | 3만 |
|---|
| 2026.03.31 | ₩831 | ₩873 | ₩831 | ₩861 | +3.61% | 13.6만 |
|---|
| 2026.03.30 | ₩843 | ₩856 | ₩820 | ₩846 | +0.36% | 11.1만 |
|---|
| 2026.03.27 | ₩854 | ₩862 | ₩850 | ₩857 | +0.35% | 1.2만 |
|---|
| 2026.03.26 | ₩870 | ₩871 | ₩859 | ₩862 | -0.92% | 2.9만 |
|---|
| 2026.03.25 | ₩845 | ₩864 | ₩845 | ₩864 | +2.25% | 2.4만 |
|---|
| 2026.03.24 | ₩842 | ₩849 | ₩835 | ₩845 | +0.36% | 3만 |
|---|
| 2026.03.23 | ₩854 | ₩854 | ₩836 | ₩849 | -0.59% | 2.8만 |
|---|
| 2026.03.20 | ₩870 | ₩899 | ₩836 | ₩860 | -1.15% | 6.9만 |
|---|
| 2026.03.19 | ₩880 | ₩885 | ₩870 | ₩870 | -1.14% | 2.5만 |
|---|
| 2026.03.18 | ₩877 | ₩900 | ₩872 | ₩884 | +0.80% | 4.4만 |
|---|
| 2026.03.17 | ₩897 | ₩929 | ₩876 | ₩876 | -2.34% | 6.9만 |
|---|
| 2026.03.16 | ₩865 | ₩906 | ₩851 | ₩897 | +3.70% | 3.5만 |
|---|
| 2026.03.13 | ₩899 | ₩920 | ₩865 | ₩865 | -3.78% | 9.4만 |
|---|
| 2026.03.12 | ₩904 | ₩919 | ₩879 | ₩907 | +0.33% | 2.2만 |
|---|
| 2026.03.11 | ₩912 | ₩912 | ₩870 | ₩904 | -0.88% | 5만 |
|---|
| 2026.03.10 | ₩872 | ₩915 | ₩860 | ₩904 | +3.67% | 2.8만 |
|---|
| 2026.03.09 | ₩904 | ₩904 | ₩851 | ₩880 | -2.65% | 3.8만 |
|---|
| 2026.03.06 | ₩870 | ₩910 | ₩859 | ₩894 | +2.76% | 2.8만 |
|---|
| 2026.03.05 | ₩829 | ₩890 | ₩825 | ₩870 | +4.95% | 8.1만 |
|---|
| 2026.03.04 | ₩882 | ₩882 | ₩828 | ₩828 | -6.12% | 6.2만 |
|---|
| 2026.03.03 | ₩904 | ₩919 | ₩848 | ₩892 | -1.33% | 14.9만 |
|---|
| 2026.02.27 | ₩898 | ₩921 | ₩880 | ₩911 | +1.45% | 5.6만 |
|---|
| 2026.02.26 | ₩900 | ₩900 | ₩874 | ₩898 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩885 | ₩940 | ₩884 | ₩900 | +1.69% | 9.6만 |
|---|
| 2026.02.24 | ₩885 | ₩905 | ₩872 | ₩885 | 0.00% | 3.4만 |
|---|
| 2026.02.23 | ₩871 | ₩898 | ₩871 | ₩887 | +1.84% | 6.1만 |
|---|
| 2026.02.20 | ₩853 | ₩890 | ₩850 | ₩879 | +3.05% | 5.8만 |
|---|
| 2026.02.19 | ₩843 | ₩856 | ₩836 | ₩853 | +1.19% | 8.7만 |
|---|
| 2026.02.13 | ₩856 | ₩856 | ₩824 | ₩839 | -1.99% | 9.5만 |
|---|
| 2026.02.12 | ₩847 | ₩863 | ₩847 | ₩856 | +1.06% | 1.5만 |
|---|
| 2026.02.11 | ₩846 | ₩858 | ₩846 | ₩846 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩871 | ₩874 | ₩846 | ₩846 | -2.87% | 4.4만 |
|---|
| 2026.02.09 | ₩840 | ₩869 | ₩837 | ₩864 | +2.86% | 3.7만 |
|---|
| 2026.02.06 | ₩838 | ₩840 | ₩821 | ₩839 | +0.12% | 5.3만 |
|---|
| 2026.02.05 | ₩850 | ₩850 | ₩823 | ₩838 | -1.41% | 4.9만 |
|---|
| 2026.02.04 | ₩833 | ₩841 | ₩827 | ₩840 | +0.84% | 3.8만 |
|---|
| 2026.02.03 | ₩850 | ₩850 | ₩827 | ₩837 | -1.53% | 2.7만 |
|---|
| 2026.02.02 | ₩841 | ₩870 | ₩830 | ₩852 | +1.31% | 5.2만 |
|---|
| 2026.01.30 | ₩857 | ₩857 | ₩841 | ₩841 | -1.87% | 3.3만 |
|---|
| 2026.01.29 | ₩880 | ₩887 | ₩857 | ₩857 | -2.61% | 1.8만 |
|---|
| 2026.01.28 | ₩924 | ₩925 | ₩860 | ₩880 | -4.76% | 6.8만 |
|---|
| 2026.01.27 | ₩912 | ₩952 | ₩883 | ₩924 | +1.32% | 35.1만 |
|---|
| 2026.01.26 | ₩880 | ₩905 | ₩878 | ₩888 | +0.91% | 4만 |
|---|
| 2026.01.23 | ₩828 | ₩889 | ₩816 | ₩858 | +3.62% | 12.2만 |
|---|
| 2026.01.22 | ₩814 | ₩850 | ₩801 | ₩820 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩813 | ₩893 | ₩805 | ₩814 | +0.12% | 12.2만 |
|---|
| 2026.01.20 | ₩813 | ₩819 | ₩810 | ₩813 | 0.00% | 1.8만 |
|---|
| 2026.01.19 | ₩805 | ₩815 | ₩805 | ₩812 | +0.87% | 1.6만 |
|---|
| 2026.01.16 | ₩812 | ₩812 | ₩799 | ₩805 | -0.86% | 3.7만 |
|---|
| 2026.01.15 | ₩803 | ₩813 | ₩793 | ₩812 | +1.12% | 5.7만 |
|---|
| 2026.01.14 | ₩825 | ₩827 | ₩801 | ₩810 | -1.82% | 2.5만 |
|---|
| 2026.01.13 | ₩800 | ₩825 | ₩795 | ₩825 | +3.13% | 3.6만 |
|---|
| 2026.01.12 | ₩806 | ₩806 | ₩796 | ₩800 | -0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩808 | ₩809 | ₩796 | ₩806 | -0.25% | 2.3만 |
|---|
| 2026.01.08 | ₩813 | ₩815 | ₩803 | ₩808 | -0.62% | 1.9만 |
|---|
| 2026.01.07 | ₩815 | ₩815 | ₩807 | ₩813 | -0.25% | 2만 |
|---|
| 2026.01.06 | ₩816 | ₩820 | ₩809 | ₩815 | -0.12% | 1.8만 |
|---|
| 2026.01.05 | ₩849 | ₩849 | ₩813 | ₩824 | -2.94% | 3.2만 |
|---|
| 2026.01.02 | ₩821 | ₩821 | ₩813 | ₩817 | -0.49% | 3.3만 |
|---|
| 2025.12.30 | ₩820 | ₩825 | ₩816 | ₩821 | +0.12% | 3만 |
|---|
| 2025.12.29 | ₩813 | ₩821 | ₩813 | ₩820 | +0.86% | 2.4만 |
|---|
| 2025.12.26 | ₩808 | ₩836 | ₩808 | ₩821 | +1.61% | 2.2만 |
|---|
| 2025.12.24 | ₩817 | ₩837 | ₩806 | ₩816 | -0.12% | 2.7만 |
|---|
| 2025.12.23 | ₩834 | ₩842 | ₩816 | ₩822 | -1.44% | 1.9만 |
|---|
| 2025.12.22 | ₩816 | ₩836 | ₩816 | ₩824 | +0.98% | 2.3만 |
|---|
| 2025.12.19 | ₩800 | ₩830 | ₩800 | ₩816 | +2.00% | 2.3만 |
|---|
| 2025.12.18 | ₩809 | ₩810 | ₩794 | ₩800 | -1.11% | 1만 |
|---|
| 2025.12.17 | ₩800 | ₩808 | ₩791 | ₩802 | +0.25% | 1.6만 |
|---|
| 2025.12.16 | ₩795 | ₩811 | ₩772 | ₩800 | +0.63% | 3.2만 |
|---|
| 2025.12.15 | ₩799 | ₩802 | ₩788 | ₩795 | -0.50% | 1.9만 |
|---|
| 2025.12.12 | ₩807 | ₩809 | ₩799 | ₩799 | -0.99% | 1.8만 |
|---|
| 2025.12.11 | ₩801 | ₩824 | ₩801 | ₩815 | +1.75% | 8.9천 |
|---|
| 2025.12.10 | ₩816 | ₩816 | ₩797 | ₩801 | -1.84% | 2.5만 |
|---|
| 2025.12.09 | ₩811 | ₩816 | ₩790 | ₩796 | -1.85% | 1.9만 |
|---|
| 2025.12.08 | ₩837 | ₩837 | ₩809 | ₩809 | -3.35% | 1.4만 |
|---|
| 2025.12.05 | ₩813 | ₩830 | ₩813 | ₩818 | +0.62% | 6.5천 |
|---|
| 2025.12.04 | ₩820 | ₩850 | ₩819 | ₩821 | +0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩843 | ₩843 | ₩825 | ₩828 | -1.78% | 1만 |
|---|
| 2025.12.02 | ₩810 | ₩816 | ₩804 | ₩816 | +0.74% | 1.1만 |
|---|
| 2025.12.01 | ₩812 | ₩812 | ₩805 | ₩810 | -0.25% | 1.7만 |
|---|
| 2025.11.28 | ₩815 | ₩815 | ₩804 | ₩813 | -0.25% | 1.5만 |
|---|
| 2025.11.27 | ₩801 | ₩830 | ₩801 | ₩815 | +1.75% | 1.7만 |
|---|
| 2025.11.26 | ₩791 | ₩804 | ₩791 | ₩804 | +1.64% | 2.1만 |
|---|
| 2025.11.25 | ₩787 | ₩798 | ₩782 | ₩798 | +1.40% | 1.6만 |
|---|
| 2025.11.24 | ₩807 | ₩808 | ₩795 | ₩800 | -0.87% | 8.9천 |
|---|
| 2025.11.21 | ₩820 | ₩820 | ₩799 | ₩807 | -1.59% | 1.2만 |
|---|
| 2025.11.20 | ₩789 | ₩820 | ₩789 | ₩819 | +3.80% | 2.2만 |
|---|
| 2025.11.19 | ₩793 | ₩809 | ₩784 | ₩800 | +0.88% | 2.8만 |
|---|
| 2025.11.18 | ₩782 | ₩813 | ₩765 | ₩800 | +2.30% | 5.6만 |
|---|
| 2025.11.17 | ₩789 | ₩888 | ₩752 | ₩778 | -1.39% | 69만 |
|---|
| 2025.11.14 | ₩785 | ₩792 | ₩777 | ₩785 | 0.00% | 5.7천 |
|---|
| 2025.11.13 | ₩771 | ₩785 | ₩771 | ₩785 | +1.82% | 8.9천 |
|---|
| 2025.11.12 | ₩763 | ₩779 | ₩760 | ₩776 | +1.70% | 1.1만 |
|---|
| 2025.11.11 | ₩759 | ₩772 | ₩759 | ₩770 | +1.45% | 2.1천 |
|---|
| 2025.11.10 | ₩736 | ₩757 | ₩736 | ₩755 | +2.58% | 4.8만 |
|---|
| 2025.11.07 | ₩754 | ₩755 | ₩739 | ₩750 | -0.53% | 1.6만 |
|---|
| 2025.11.06 | ₩750 | ₩778 | ₩750 | ₩762 | +1.60% | 5.5천 |
|---|
| 2025.11.05 | ₩757 | ₩774 | ₩757 | ₩759 | +0.26% | 2.6만 |
|---|
| 2025.11.04 | ₩766 | ₩776 | ₩745 | ₩757 | -1.17% | 6.1만 |
|---|
| 2025.11.03 | ₩781 | ₩797 | ₩760 | ₩776 | -0.64% | 3.2만 |
|---|
| 2025.10.31 | ₩787 | ₩801 | ₩780 | ₩785 | -0.25% | 3.6만 |
|---|
| 2025.10.30 | ₩801 | ₩819 | ₩792 | ₩793 | -1.00% | 3.5만 |
|---|
| 2025.10.29 | ₩805 | ₩805 | ₩792 | ₩801 | -0.50% | 1.7만 |
|---|
| 2025.10.28 | ₩805 | ₩805 | ₩790 | ₩805 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩804 | ₩808 | ₩797 | ₩805 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩803 | ₩808 | ₩801 | ₩804 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩808 | ₩817 | ₩801 | ₩811 | +0.37% | 1.4만 |
|---|
| 2025.10.22 | ₩791 | ₩812 | ₩774 | ₩808 | +2.15% | 5.1만 |
|---|
| 2025.10.21 | ₩805 | ₩811 | ₩779 | ₩791 | -1.74% | 4.8만 |
|---|
| 2025.10.20 | ₩790 | ₩810 | ₩790 | ₩801 | +1.39% | 1.9만 |
|---|
| 2025.10.17 | ₩818 | ₩818 | ₩802 | ₩802 | -1.96% | 2.2만 |
|---|
| 2025.10.16 | ₩807 | ₩811 | ₩799 | ₩804 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩783 | ₩809 | ₩783 | ₩807 | +3.07% | 1.7만 |
|---|
| 2025.10.14 | ₩800 | ₩800 | ₩784 | ₩789 | -1.38% | 2.9만 |
|---|
| 2025.10.13 | ₩799 | ₩809 | ₩796 | ₩800 | +0.13% | 2.8만 |
|---|
| 2025.10.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|