시장 데이터를 불러오는 중
전체 종목
제이씨현시스템 과거 주가
033320.KQ · KOSDAQ
주요 제품·사업: 메인보드, 그래픽카드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033320.KQ · KOSDAQ
주요 제품·사업: 메인보드, 그래픽카드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,135 | ₩3,135 | ₩3,080 | ₩3,085 | -1.59% | 1.3만 |
| 2026.10.07 | ₩3,210 | ₩3,225 | ₩3,110 | ₩3,135 | -2.34% | 3.6만 |
| 2026.10.06 | ₩3,155 | ₩3,240 | ₩3,155 | ₩3,210 | +1.74% | 7.2만 |
| 2026.10.02 | ₩3,135 | ₩3,195 | ₩3,135 | ₩3,180 | +1.44% | 6.3만 |
| 2026.10.01 | ₩3,050 | ₩3,160 | ₩3,040 | ₩3,135 | +2.79% | 7.2만 |
| 2026.09.30 | ₩3,060 | ₩3,110 | ₩3,040 | ₩3,055 | -0.16% | 3.5만 |
| 2026.09.29 | ₩3,065 | ₩3,075 | ₩3,030 | ₩3,065 | 0.00% | 4만 |
| 2026.09.28 | ₩3,060 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,025 |
| ₩3,085 |
| +0.82% |
| 1.9만 |
| 2026.09.23 | ₩3,105 | ₩3,105 | ₩3,050 | ₩3,060 | -1.45% | 3.2만 |
|---|
| 2026.09.22 | ₩3,120 | ₩3,170 | ₩3,050 | ₩3,090 | -0.96% | 6.3만 |
|---|
| 2026.09.21 | ₩3,145 | ₩3,160 | ₩3,090 | ₩3,100 | -1.43% | 6.8만 |
|---|
| 2026.09.18 | ₩3,135 | ₩3,170 | ₩3,075 | ₩3,140 | +0.16% | 10.7만 |
|---|
| 2026.09.17 | ₩3,030 | ₩3,135 | ₩3,030 | ₩3,070 | +1.32% | 5.9만 |
|---|
| 2026.09.16 | ₩3,085 | ₩3,085 | ₩3,030 | ₩3,045 | -1.30% | 6.4만 |
|---|
| 2026.09.15 | ₩3,000 | ₩3,290 | ₩2,890 | ₩3,075 | +2.50% | 83.1만 |
|---|
| 2026.09.14 | ₩3,005 | ₩3,030 | ₩2,955 | ₩2,995 | -0.33% | 109.7만 |
|---|
| 2026.09.11 | ₩3,020 | ₩3,085 | ₩3,020 | ₩3,045 | +0.83% | 4.1만 |
|---|
| 2026.09.10 | ₩3,050 | ₩3,120 | ₩3,025 | ₩3,070 | +0.66% | 3.2만 |
|---|
| 2026.09.09 | ₩3,055 | ₩3,090 | ₩3,040 | ₩3,075 | +0.65% | 4.3만 |
|---|
| 2026.09.08 | ₩3,110 | ₩3,125 | ₩3,040 | ₩3,085 | -0.80% | 4만 |
|---|
| 2026.09.07 | ₩3,120 | ₩3,120 | ₩3,050 | ₩3,090 | -0.96% | 3.1만 |
|---|
| 2026.09.04 | ₩3,120 | ₩3,180 | ₩3,075 | ₩3,105 | -0.48% | 4만 |
|---|
| 2026.09.03 | ₩3,075 | ₩3,130 | ₩3,010 | ₩3,120 | +1.46% | 9.3만 |
|---|
| 2026.09.02 | ₩3,120 | ₩3,140 | ₩3,010 | ₩3,100 | -0.64% | 7.5만 |
|---|
| 2026.09.01 | ₩3,145 | ₩3,160 | ₩3,085 | ₩3,125 | -0.64% | 3.4만 |
|---|
| 2026.08.31 | ₩3,150 | ₩3,200 | ₩2,975 | ₩3,150 | 0.00% | 21.4만 |
|---|
| 2026.08.28 | ₩3,150 | ₩3,225 | ₩3,095 | ₩3,210 | +1.90% | 10.5만 |
|---|
| 2026.08.27 | ₩3,165 | ₩3,185 | ₩3,115 | ₩3,150 | -0.47% | 5.5만 |
|---|
| 2026.08.26 | ₩3,140 | ₩3,180 | ₩3,060 | ₩3,145 | +0.16% | 13.4만 |
|---|
| 2026.08.25 | ₩2,975 | ₩3,155 | ₩2,945 | ₩3,140 | +5.55% | 10.3만 |
|---|
| 2026.08.24 | ₩3,070 | ₩3,100 | ₩2,990 | ₩3,000 | -2.28% | 17만 |
|---|
| 2026.08.21 | ₩3,130 | ₩3,210 | ₩3,000 | ₩3,070 | -1.92% | 36.1만 |
|---|
| 2026.08.20 | ₩3,060 | ₩3,600 | ₩3,040 | ₩3,130 | +2.29% | 285만 |
|---|
| 2026.08.19 | ₩3,050 | ₩3,100 | ₩2,980 | ₩3,035 | -0.49% | 8만 |
|---|
| 2026.08.18 | ₩3,170 | ₩3,200 | ₩3,035 | ₩3,100 | -2.21% | 10.6만 |
|---|
| 2026.08.14 | ₩3,400 | ₩3,725 | ₩3,145 | ₩3,170 | -6.76% | 109.1만 |
|---|
| 2026.08.13 | ₩3,100 | ₩3,160 | ₩3,090 | ₩3,115 | +0.48% | 11.7만 |
|---|
| 2026.08.12 | ₩3,110 | ₩3,135 | ₩3,030 | ₩3,100 | -0.32% | 10.3만 |
|---|
| 2026.08.11 | ₩3,055 | ₩3,110 | ₩3,015 | ₩3,080 | +0.82% | 11.5만 |
|---|
| 2026.08.10 | ₩2,945 | ₩3,075 | ₩2,945 | ₩3,025 | +2.72% | 16.8만 |
|---|
| 2026.08.07 | ₩3,095 | ₩3,105 | ₩2,920 | ₩2,930 | -5.33% | 29.1만 |
|---|
| 2026.08.06 | ₩2,950 | ₩3,625 | ₩2,945 | ₩3,150 | +6.78% | 228.5만 |
|---|
| 2026.08.05 | ₩2,820 | ₩2,890 | ₩2,770 | ₩2,820 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩2,710 | ₩2,835 | ₩2,710 | ₩2,815 | +3.87% | 6.5만 |
|---|
| 2026.08.03 | ₩2,600 | ₩2,765 | ₩2,600 | ₩2,710 | +4.23% | 5.7만 |
|---|
| 2026.07.31 | ₩2,510 | ₩2,645 | ₩2,510 | ₩2,625 | +4.58% | 4.7만 |
|---|
| 2026.07.30 | ₩2,435 | ₩2,595 | ₩2,435 | ₩2,505 | +2.87% | 4.4만 |
|---|
| 2026.07.29 | ₩2,675 | ₩2,785 | ₩2,450 | ₩2,495 | -6.73% | 15.9만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,795 | ₩2,660 | ₩2,665 | -3.09% | 4만 |
|---|
| 2026.07.27 | ₩2,805 | ₩2,875 | ₩2,770 | ₩2,795 | -0.36% | 3.4만 |
|---|
| 2026.07.24 | ₩2,855 | ₩2,930 | ₩2,795 | ₩2,795 | -2.10% | 3.7만 |
|---|
| 2026.07.23 | ₩2,710 | ₩2,850 | ₩2,710 | ₩2,845 | +4.98% | 4.7만 |
|---|
| 2026.07.22 | ₩2,725 | ₩2,785 | ₩2,710 | ₩2,715 | -0.37% | 3.7만 |
|---|
| 2026.07.21 | ₩2,650 | ₩2,795 | ₩2,630 | ₩2,705 | +2.08% | 4.3만 |
|---|
| 2026.07.20 | ₩2,765 | ₩2,820 | ₩2,660 | ₩2,720 | -1.63% | 3.9만 |
|---|
| 2026.07.16 | ₩2,780 | ₩2,850 | ₩2,755 | ₩2,760 | -0.72% | 2.2만 |
|---|
| 2026.07.15 | ₩2,775 | ₩2,840 | ₩2,750 | ₩2,770 | -0.18% | 3.2만 |
|---|
| 2026.07.14 | ₩2,700 | ₩2,785 | ₩2,600 | ₩2,715 | +0.56% | 9.2만 |
|---|
| 2026.07.13 | ₩2,925 | ₩2,935 | ₩2,715 | ₩2,715 | -7.18% | 5.3만 |
|---|
| 2026.07.10 | ₩2,745 | ₩2,935 | ₩2,745 | ₩2,890 | +5.28% | 4.3만 |
|---|
| 2026.07.09 | ₩2,685 | ₩2,825 | ₩2,675 | ₩2,745 | +2.23% | 4.8만 |
|---|
| 2026.07.08 | ₩2,785 | ₩2,855 | ₩2,700 | ₩2,700 | -3.05% | 7.3만 |
|---|
| 2026.07.07 | ₩2,825 | ₩2,885 | ₩2,750 | ₩2,825 | 0.00% | 5.5만 |
|---|
| 2026.07.06 | ₩2,805 | ₩2,930 | ₩2,790 | ₩2,845 | +1.43% | 4.1만 |
|---|
| 2026.07.03 | ₩2,760 | ₩2,865 | ₩2,700 | ₩2,800 | +1.45% | 7.4만 |
|---|
| 2026.07.02 | ₩2,905 | ₩2,930 | ₩2,755 | ₩2,775 | -4.48% | 6.1만 |
|---|
| 2026.07.01 | ₩2,860 | ₩2,950 | ₩2,810 | ₩2,930 | +2.45% | 5만 |
|---|
| 2026.06.30 | ₩2,900 | ₩2,980 | ₩2,830 | ₩2,850 | -1.72% | 5.7만 |
|---|
| 2026.06.29 | ₩2,675 | ₩2,930 | ₩2,675 | ₩2,920 | +9.16% | 9.1만 |
|---|
| 2026.06.26 | ₩2,775 | ₩2,820 | ₩2,650 | ₩2,715 | -2.16% | 9.9만 |
|---|
| 2026.06.25 | ₩2,880 | ₩2,965 | ₩2,800 | ₩2,800 | -2.78% | 8.2만 |
|---|
| 2026.06.24 | ₩2,845 | ₩2,975 | ₩2,825 | ₩2,915 | +2.46% | 6만 |
|---|
| 2026.06.23 | ₩2,960 | ₩3,040 | ₩2,850 | ₩2,860 | -3.38% | 13.6만 |
|---|
| 2026.06.22 | ₩3,050 | ₩3,180 | ₩2,995 | ₩3,010 | -1.31% | 10.1만 |
|---|
| 2026.06.19 | ₩3,140 | ₩3,215 | ₩3,030 | ₩3,120 | -0.64% | 10.1만 |
|---|
| 2026.06.18 | ₩3,275 | ₩3,340 | ₩3,165 | ₩3,175 | -3.05% | 8.9만 |
|---|
| 2026.06.17 | ₩3,350 | ₩3,350 | ₩3,260 | ₩3,295 | -1.64% | 4.1만 |
|---|
| 2026.06.16 | ₩3,340 | ₩3,400 | ₩3,300 | ₩3,320 | -0.60% | 5.9만 |
|---|
| 2026.06.15 | ₩3,380 | ₩3,380 | ₩3,250 | ₩3,300 | -2.37% | 8.5만 |
|---|
| 2026.06.12 | ₩3,260 | ₩3,350 | ₩3,235 | ₩3,275 | +0.46% | 6.9만 |
|---|
| 2026.06.11 | ₩3,180 | ₩3,300 | ₩3,135 | ₩3,240 | +1.89% | 3.9만 |
|---|
| 2026.06.10 | ₩3,260 | ₩3,300 | ₩3,130 | ₩3,180 | -2.45% | 5만 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,320 | ₩3,070 | ₩3,300 | +7.49% | 11.9만 |
|---|
| 2026.06.08 | ₩3,230 | ₩3,230 | ₩3,050 | ₩3,070 | -4.95% | 15.1만 |
|---|
| 2026.06.05 | ₩3,390 | ₩3,440 | ₩3,260 | ₩3,390 | 0.00% | 10.2만 |
|---|
| 2026.06.04 | ₩3,370 | ₩3,545 | ₩3,370 | ₩3,415 | +1.34% | 15.5만 |
|---|
| 2026.06.02 | ₩3,545 | ₩3,575 | ₩3,385 | ₩3,425 | -3.39% | 22.5만 |
|---|
| 2026.06.01 | ₩3,800 | ₩3,830 | ₩3,555 | ₩3,585 | -5.66% | 31.1만 |
|---|
| 2026.05.29 | ₩4,340 | ₩4,340 | ₩3,710 | ₩3,830 | -11.75% | 30.8만 |
|---|
| 2026.05.28 | ₩3,905 | ₩3,910 | ₩3,715 | ₩3,860 | -1.15% | 11.2만 |
|---|
| 2026.05.27 | ₩4,055 | ₩4,120 | ₩3,885 | ₩3,885 | -4.19% | 17.1만 |
|---|
| 2026.05.26 | ₩4,165 | ₩4,280 | ₩4,010 | ₩4,080 | -2.04% | 15.5만 |
|---|
| 2026.05.22 | ₩3,930 | ₩4,180 | ₩3,930 | ₩4,155 | +5.73% | 14.8만 |
|---|
| 2026.05.21 | ₩3,945 | ₩4,075 | ₩3,920 | ₩3,930 | -0.38% | 14만 |
|---|
| 2026.05.20 | ₩4,000 | ₩4,050 | ₩3,855 | ₩3,930 | -1.75% | 14.1만 |
|---|
| 2026.05.19 | ₩4,095 | ₩4,125 | ₩3,990 | ₩4,040 | -1.34% | 13.1만 |
|---|
| 2026.05.18 | ₩4,250 | ₩4,250 | ₩3,975 | ₩4,140 | -2.59% | 13.6만 |
|---|
| 2026.05.15 | ₩4,375 | ₩4,405 | ₩4,150 | ₩4,250 | -2.86% | 21.2만 |
|---|
| 2026.05.14 | ₩4,390 | ₩4,440 | ₩4,330 | ₩4,375 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩4,465 | ₩4,520 | ₩4,360 | ₩4,390 | -1.68% | 13.7만 |
|---|
| 2026.05.12 | ₩4,690 | ₩4,720 | ₩4,360 | ₩4,465 | -4.80% | 21만 |
|---|
| 2026.05.11 | ₩4,760 | ₩4,780 | ₩4,610 | ₩4,620 | -2.94% | 17.3만 |
|---|
| 2026.05.08 | ₩4,805 | ₩4,825 | ₩4,710 | ₩4,720 | -1.77% | 14.1만 |
|---|
| 2026.05.07 | ₩4,855 | ₩4,860 | ₩4,765 | ₩4,805 | -1.03% | 15.5만 |
|---|
| 2026.05.06 | ₩5,060 | ₩5,060 | ₩4,835 | ₩4,850 | -4.15% | 24.6만 |
|---|
| 2026.05.04 | ₩5,060 | ₩5,100 | ₩5,000 | ₩5,020 | -0.79% | 15.1만 |
|---|
| 2026.04.30 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,040 | -2.33% | 21.4만 |
|---|
| 2026.04.29 | ₩5,140 | ₩5,170 | ₩5,080 | ₩5,120 | -0.39% | 13만 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,250 | ₩5,110 | ₩5,140 | -1.72% | 19.2만 |
|---|
| 2026.04.27 | ₩5,220 | ₩5,320 | ₩5,220 | ₩5,230 | +0.19% | 27.1만 |
|---|
| 2026.04.24 | ₩5,150 | ₩5,260 | ₩5,100 | ₩5,220 | +1.36% | 31.5만 |
|---|
| 2026.04.23 | ₩5,320 | ₩5,320 | ₩5,030 | ₩5,120 | -3.76% | 30.5만 |
|---|
| 2026.04.22 | ₩5,070 | ₩5,400 | ₩5,010 | ₩5,240 | +3.35% | 92만 |
|---|
| 2026.04.21 | ₩5,150 | ₩5,190 | ₩5,000 | ₩5,060 | -1.75% | 26.8만 |
|---|
| 2026.04.20 | ₩5,220 | ₩5,340 | ₩5,060 | ₩5,150 | -1.34% | 47.9만 |
|---|
| 2026.04.17 | ₩5,200 | ₩5,220 | ₩5,020 | ₩5,190 | -0.19% | 36.3만 |
|---|
| 2026.04.16 | ₩5,120 | ₩5,230 | ₩5,060 | ₩5,180 | +1.17% | 55.1만 |
|---|
| 2026.04.15 | ₩5,200 | ₩5,210 | ₩5,040 | ₩5,060 | -2.69% | 44.8만 |
|---|
| 2026.04.14 | ₩5,060 | ₩5,310 | ₩4,955 | ₩5,150 | +1.78% | 85.7만 |
|---|
| 2026.04.13 | ₩5,040 | ₩5,050 | ₩4,920 | ₩4,985 | -1.09% | 23.1만 |
|---|
| 2026.04.10 | ₩5,010 | ₩5,090 | ₩4,840 | ₩5,020 | +0.20% | 34.4만 |
|---|
| 2026.04.09 | ₩4,780 | ₩4,860 | ₩4,750 | ₩4,810 | +0.63% | 15.2만 |
|---|
| 2026.04.08 | ₩4,695 | ₩4,870 | ₩4,690 | ₩4,800 | +2.24% | 24.1만 |
|---|
| 2026.04.07 | ₩4,770 | ₩4,875 | ₩4,605 | ₩4,650 | -2.52% | 15.4만 |
|---|
| 2026.04.06 | ₩4,885 | ₩4,925 | ₩4,705 | ₩4,770 | -2.35% | 18.6만 |
|---|
| 2026.04.03 | ₩4,720 | ₩4,880 | ₩4,710 | ₩4,850 | +2.75% | 27.8만 |
|---|
| 2026.04.02 | ₩4,940 | ₩4,965 | ₩4,530 | ₩4,620 | -6.48% | 33.4만 |
|---|
| 2026.04.01 | ₩4,700 | ₩4,935 | ₩4,700 | ₩4,915 | +4.57% | 32.1만 |
|---|
| 2026.03.31 | ₩4,770 | ₩4,770 | ₩4,575 | ₩4,580 | -3.98% | 23.5만 |
|---|
| 2026.03.30 | ₩4,865 | ₩4,950 | ₩4,750 | ₩4,770 | -1.95% | 35.9만 |
|---|
| 2026.03.27 | ₩4,755 | ₩4,965 | ₩4,700 | ₩4,915 | +3.36% | 66.4만 |
|---|
| 2026.03.26 | ₩5,090 | ₩5,090 | ₩4,765 | ₩4,825 | -5.21% | 50.4만 |
|---|
| 2026.03.25 | ₩4,885 | ₩5,060 | ₩4,820 | ₩5,030 | +2.97% | 60.9만 |
|---|
| 2026.03.24 | ₩5,050 | ₩5,160 | ₩4,750 | ₩4,860 | -3.76% | 72.5만 |
|---|
| 2026.03.23 | ₩4,955 | ₩5,840 | ₩4,880 | ₩5,000 | +0.91% | 726.4만 |
|---|
| 2026.03.20 | ₩5,200 | ₩5,420 | ₩4,980 | ₩5,040 | -3.08% | 102.9만 |
|---|
| 2026.03.19 | ₩5,400 | ₩5,770 | ₩5,070 | ₩5,100 | -5.56% | 326.3만 |
|---|
| 2026.03.18 | ₩4,605 | ₩5,580 | ₩4,605 | ₩5,130 | +11.40% | 893.3만 |
|---|
| 2026.03.17 | ₩4,570 | ₩4,570 | ₩4,450 | ₩4,525 | -0.98% | 16.2만 |
|---|
| 2026.03.16 | ₩4,620 | ₩4,680 | ₩4,510 | ₩4,525 | -2.06% | 39.9만 |
|---|
| 2026.03.13 | ₩4,410 | ₩4,600 | ₩4,355 | ₩4,555 | +3.29% | 39.1만 |
|---|
| 2026.03.12 | ₩4,530 | ₩4,565 | ₩4,435 | ₩4,465 | -1.43% | 22.7만 |
|---|
| 2026.03.11 | ₩4,505 | ₩4,660 | ₩4,405 | ₩4,520 | +0.33% | 55.6만 |
|---|
| 2026.03.10 | ₩4,305 | ₩4,690 | ₩4,220 | ₩4,405 | +2.32% | 97.7만 |
|---|
| 2026.03.09 | ₩4,600 | ₩4,680 | ₩4,115 | ₩4,220 | -8.26% | 58.9만 |
|---|
| 2026.03.06 | ₩4,435 | ₩4,760 | ₩4,415 | ₩4,530 | +2.14% | 109.1만 |
|---|
| 2026.03.05 | ₩4,175 | ₩4,475 | ₩4,175 | ₩4,420 | +5.87% | 82만 |
|---|
| 2026.03.04 | ₩5,010 | ₩5,230 | ₩4,025 | ₩4,070 | -18.76% | 249.1만 |
|---|
| 2026.03.03 | ₩4,800 | ₩5,290 | ₩4,630 | ₩4,920 | +2.50% | 872.5만 |
|---|
| 2026.02.27 | ₩4,665 | ₩4,665 | ₩4,505 | ₩4,510 | -3.32% | 35.8만 |
|---|
| 2026.02.26 | ₩4,745 | ₩4,745 | ₩4,580 | ₩4,670 | -1.58% | 74.8만 |
|---|
| 2026.02.25 | ₩4,445 | ₩5,350 | ₩4,400 | ₩4,725 | +6.30% | 566.3만 |
|---|
| 2026.02.24 | ₩4,400 | ₩4,470 | ₩4,350 | ₩4,400 | 0.00% | 9.2만 |
|---|
| 2026.02.23 | ₩4,440 | ₩4,480 | ₩4,350 | ₩4,405 | -0.79% | 13만 |
|---|
| 2026.02.20 | ₩4,440 | ₩4,490 | ₩4,380 | ₩4,405 | -0.79% | 12.3만 |
|---|
| 2026.02.19 | ₩4,195 | ₩4,445 | ₩4,070 | ₩4,395 | +4.77% | 24.2만 |
|---|
| 2026.02.13 | ₩4,150 | ₩4,190 | ₩4,125 | ₩4,155 | +0.12% | 7.2만 |
|---|
| 2026.02.12 | ₩4,270 | ₩4,270 | ₩4,150 | ₩4,225 | -1.05% | 9.4만 |
|---|
| 2026.02.11 | ₩4,155 | ₩4,205 | ₩4,100 | ₩4,205 | +1.20% | 6.5만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,205 | ₩4,145 | ₩4,145 | -0.60% | 5.7만 |
|---|
| 2026.02.09 | ₩4,090 | ₩4,220 | ₩4,090 | ₩4,170 | +1.96% | 8.7만 |
|---|
| 2026.02.06 | ₩4,085 | ₩4,145 | ₩3,920 | ₩4,140 | +1.35% | 11.9만 |
|---|
| 2026.02.05 | ₩4,315 | ₩4,320 | ₩4,140 | ₩4,160 | -3.59% | 8.2만 |
|---|
| 2026.02.04 | ₩4,240 | ₩4,370 | ₩4,240 | ₩4,315 | +1.77% | 9.1만 |
|---|
| 2026.02.03 | ₩4,110 | ₩4,270 | ₩4,110 | ₩4,235 | +3.04% | 9.2만 |
|---|
| 2026.02.02 | ₩4,255 | ₩4,285 | ₩4,080 | ₩4,100 | -3.64% | 10.6만 |
|---|
| 2026.01.30 | ₩4,305 | ₩4,325 | ₩4,195 | ₩4,260 | -1.05% | 11.1만 |
|---|
| 2026.01.29 | ₩4,295 | ₩4,345 | ₩4,150 | ₩4,265 | -0.70% | 12.6만 |
|---|
| 2026.01.28 | ₩4,230 | ₩4,295 | ₩4,200 | ₩4,295 | +1.54% | 13.7만 |
|---|
| 2026.01.27 | ₩4,205 | ₩4,205 | ₩4,130 | ₩4,205 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩4,150 | ₩4,225 | ₩4,095 | ₩4,205 | +1.33% | 8.5만 |
|---|
| 2026.01.23 | ₩3,975 | ₩4,145 | ₩3,970 | ₩4,100 | +3.14% | 14.3만 |
|---|
| 2026.01.22 | ₩3,980 | ₩4,030 | ₩3,920 | ₩4,005 | +0.63% | 11.1만 |
|---|
| 2026.01.21 | ₩4,060 | ₩4,060 | ₩3,885 | ₩3,975 | -2.09% | 14.4만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,140 | ₩3,960 | ₩4,085 | +2.13% | 14.2만 |
|---|
| 2026.01.19 | ₩3,995 | ₩4,050 | ₩3,930 | ₩4,025 | +0.75% | 15.3만 |
|---|
| 2026.01.16 | ₩4,035 | ₩4,060 | ₩3,995 | ₩4,000 | -0.87% | 8.8만 |
|---|
| 2026.01.15 | ₩4,070 | ₩4,075 | ₩3,945 | ₩4,035 | -0.86% | 18.6만 |
|---|
| 2026.01.14 | ₩4,140 | ₩4,140 | ₩4,065 | ₩4,070 | -1.69% | 7.6만 |
|---|
| 2026.01.13 | ₩4,175 | ₩4,230 | ₩4,110 | ₩4,130 | -1.08% | 10.2만 |
|---|
| 2026.01.12 | ₩4,245 | ₩4,265 | ₩4,165 | ₩4,200 | -1.06% | 5.8만 |
|---|
| 2026.01.09 | ₩4,165 | ₩4,340 | ₩4,110 | ₩4,245 | +1.92% | 19.4만 |
|---|
| 2026.01.08 | ₩4,200 | ₩4,200 | ₩4,070 | ₩4,095 | -2.50% | 11.7만 |
|---|
| 2026.01.07 | ₩4,340 | ₩4,340 | ₩4,165 | ₩4,200 | -3.23% | 9.6만 |
|---|
| 2026.01.06 | ₩4,440 | ₩4,440 | ₩4,295 | ₩4,320 | -2.70% | 5.6만 |
|---|
| 2026.01.05 | ₩4,300 | ₩4,390 | ₩4,300 | ₩4,355 | +1.28% | 12.2만 |
|---|
| 2026.01.02 | ₩4,185 | ₩4,325 | ₩4,155 | ₩4,275 | +2.15% | 8만 |
|---|
| 2025.12.30 | ₩4,120 | ₩4,165 | ₩4,100 | ₩4,150 | +0.73% | 3.5만 |
|---|
| 2025.12.29 | ₩4,115 | ₩4,165 | ₩4,040 | ₩4,160 | +1.09% | 6.2만 |
|---|
| 2025.12.26 | ₩4,155 | ₩4,200 | ₩4,080 | ₩4,080 | -1.81% | 8.7만 |
|---|
| 2025.12.24 | ₩4,230 | ₩4,340 | ₩4,165 | ₩4,165 | -1.54% | 6.3만 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,305 | ₩4,175 | ₩4,195 | -1.99% | 6.6만 |
|---|
| 2025.12.22 | ₩4,185 | ₩4,370 | ₩4,185 | ₩4,280 | +2.27% | 9.8만 |
|---|
| 2025.12.19 | ₩4,140 | ₩4,195 | ₩4,110 | ₩4,185 | +1.09% | 5.3만 |
|---|
| 2025.12.18 | ₩4,130 | ₩4,195 | ₩4,125 | ₩4,140 | +0.24% | 5만 |
|---|
| 2025.12.17 | ₩4,125 | ₩4,175 | ₩4,095 | ₩4,170 | +1.09% | 4.4만 |
|---|
| 2025.12.16 | ₩4,210 | ₩4,215 | ₩4,100 | ₩4,145 | -1.54% | 8.2만 |
|---|
| 2025.12.15 | ₩4,210 | ₩4,275 | ₩4,180 | ₩4,220 | +0.24% | 6.4만 |
|---|
| 2025.12.12 | ₩4,235 | ₩4,270 | ₩4,220 | ₩4,235 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩4,210 | ₩4,280 | ₩4,200 | ₩4,235 | +0.59% | 3.7만 |
|---|
| 2025.12.10 | ₩4,255 | ₩4,295 | ₩4,200 | ₩4,205 | -1.18% | 6.9만 |
|---|
| 2025.12.09 | ₩4,255 | ₩4,290 | ₩4,250 | ₩4,270 | +0.35% | 4.3만 |
|---|
| 2025.12.08 | ₩4,320 | ₩4,320 | ₩4,260 | ₩4,270 | -1.16% | 4.1만 |
|---|
| 2025.12.05 | ₩4,315 | ₩4,330 | ₩4,275 | ₩4,315 | 0.00% | 4.3만 |
|---|
| 2025.12.04 | ₩4,330 | ₩4,355 | ₩4,250 | ₩4,315 | -0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩4,270 | ₩4,430 | ₩4,270 | ₩4,330 | +1.41% | 9.1만 |
|---|
| 2025.12.02 | ₩4,235 | ₩4,290 | ₩4,235 | ₩4,285 | +1.18% | 4.3만 |
|---|
| 2025.12.01 | ₩4,305 | ₩4,380 | ₩4,215 | ₩4,255 | -1.16% | 6만 |
|---|
| 2025.11.28 | ₩4,250 | ₩4,340 | ₩4,235 | ₩4,300 | +1.18% | 6.2만 |
|---|
| 2025.11.27 | ₩4,235 | ₩4,295 | ₩4,225 | ₩4,250 | +0.35% | 5.2만 |
|---|
| 2025.11.26 | ₩4,285 | ₩4,285 | ₩4,195 | ₩4,225 | -1.40% | 6.1만 |
|---|
| 2025.11.25 | ₩4,270 | ₩4,455 | ₩4,220 | ₩4,240 | -0.70% | 6.7만 |
|---|
| 2025.11.24 | ₩4,220 | ₩4,360 | ₩4,175 | ₩4,275 | +1.30% | 8만 |
|---|
| 2025.11.21 | ₩4,295 | ₩4,295 | ₩4,145 | ₩4,170 | -2.91% | 7.1만 |
|---|
| 2025.11.20 | ₩4,270 | ₩4,395 | ₩4,270 | ₩4,335 | +1.52% | 7.4만 |
|---|
| 2025.11.19 | ₩4,240 | ₩4,295 | ₩4,170 | ₩4,260 | +0.47% | 6만 |
|---|
| 2025.11.18 | ₩4,395 | ₩4,420 | ₩4,200 | ₩4,240 | -3.53% | 12.3만 |
|---|
| 2025.11.17 | ₩4,480 | ₩4,505 | ₩4,410 | ₩4,430 | -1.12% | 4.4만 |
|---|
| 2025.11.14 | ₩4,555 | ₩4,555 | ₩4,460 | ₩4,480 | -1.65% | 5.1만 |
|---|
| 2025.11.13 | ₩4,615 | ₩4,730 | ₩4,560 | ₩4,600 | -0.33% | 4.6만 |
|---|
| 2025.11.12 | ₩4,545 | ₩4,660 | ₩4,545 | ₩4,610 | +1.43% | 3.5만 |
|---|
| 2025.11.11 | ₩4,550 | ₩4,655 | ₩4,510 | ₩4,575 | +0.55% | 6.6만 |
|---|
| 2025.11.10 | ₩4,440 | ₩4,560 | ₩4,410 | ₩4,530 | +2.03% | 7.1만 |
|---|
| 2025.11.07 | ₩4,555 | ₩4,555 | ₩4,360 | ₩4,480 | -1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩4,615 | ₩4,745 | ₩4,520 | ₩4,580 | -0.76% | 6.5만 |
|---|
| 2025.11.05 | ₩4,780 | ₩4,780 | ₩4,460 | ₩4,605 | -3.66% | 17.1만 |
|---|
| 2025.11.04 | ₩4,860 | ₩4,975 | ₩4,785 | ₩4,785 | -1.54% | 21.2만 |
|---|
| 2025.11.03 | ₩4,970 | ₩5,200 | ₩4,895 | ₩4,950 | -0.40% | 35.4만 |
|---|
| 2025.10.31 | ₩4,560 | ₩5,010 | ₩4,560 | ₩4,970 | +8.99% | 32.3만 |
|---|
| 2025.10.30 | ₩4,710 | ₩4,710 | ₩4,525 | ₩4,560 | -3.18% | 12.6만 |
|---|
| 2025.10.29 | ₩4,680 | ₩4,705 | ₩4,640 | ₩4,665 | -0.32% | 5.3만 |
|---|
| 2025.10.28 | ₩4,730 | ₩4,770 | ₩4,635 | ₩4,675 | -1.16% | 10.4만 |
|---|
| 2025.10.27 | ₩4,680 | ₩4,750 | ₩4,640 | ₩4,730 | +1.07% | 9.3만 |
|---|
| 2025.10.24 | ₩4,765 | ₩4,770 | ₩4,670 | ₩4,680 | -1.78% | 10.7만 |
|---|
| 2025.10.23 | ₩4,760 | ₩4,825 | ₩4,710 | ₩4,740 | -0.42% | 5.6만 |
|---|
| 2025.10.22 | ₩4,790 | ₩4,825 | ₩4,690 | ₩4,770 | -0.42% | 11.4만 |
|---|
| 2025.10.21 | ₩4,830 | ₩4,900 | ₩4,805 | ₩4,820 | -0.21% | 8.5만 |
|---|
| 2025.10.20 | ₩4,780 | ₩4,850 | ₩4,740 | ₩4,820 | +0.84% | 5.2만 |
|---|
| 2025.10.17 | ₩4,950 | ₩4,975 | ₩4,765 | ₩4,780 | -3.43% | 15.8만 |
|---|
| 2025.10.16 | ₩5,100 | ₩5,150 | ₩4,980 | ₩4,990 | -2.16% | 10.1만 |
|---|
| 2025.10.15 | ₩5,050 | ₩5,130 | ₩5,010 | ₩5,130 | +1.58% | 5.6만 |
|---|
| 2025.10.14 | ₩5,110 | ₩5,150 | ₩4,985 | ₩5,040 | -1.37% | 11만 |
|---|
| 2025.10.13 | ₩4,975 | ₩5,150 | ₩4,970 | ₩5,100 | +2.51% | 7만 |
|---|
| 2025.10.10 | ₩5,260 | ₩5,260 | ₩5,050 | ₩5,120 | -2.66% | 16.2만 |
|---|