시장 데이터를 불러오는 중
전체 종목
주성엔지니어링 과거 주가
Jusung Engineering · 036930.KQ · KOSDAQ
주요 제품·사업: ALG, ALD
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jusung Engineering · 036930.KQ · KOSDAQ
주요 제품·사업: ALG, ALD
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩252,500 | ₩278,500 | ₩245,000 | ₩267,500 | +5.94% | 384.5만 |
| 2026.10.07 | ₩276,500 | ₩284,000 | ₩246,500 | ₩247,500 | -10.49% | 242.7만 |
| 2026.10.06 | ₩245,000 | ₩279,500 | ₩242,500 | ₩278,500 | +13.67% | 354.3만 |
| 2026.10.02 | ₩242,000 | ₩254,000 | ₩233,500 | ₩237,000 | -2.07% | 136.4만 |
| 2026.10.01 | ₩230,000 | ₩244,500 | ₩224,000 | ₩241,000 | +4.78% | 165.8만 |
| 2026.09.30 | ₩222,000 | ₩234,500 | ₩216,500 | ₩232,500 | +4.73% | 131.3만 |
| 2026.09.29 | ₩209,000 | ₩222,000 | ₩208,000 | ₩222,000 | +6.22% | 108만 |
| 2026.09.28 | ₩209,500 | ₩215,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,000 |
| ₩209,000 |
| -0.24% |
| 79.5만 |
| 2026.09.23 | ₩205,500 | ₩210,000 | ₩202,000 | ₩209,500 | +1.95% | 87.4만 |
|---|
| 2026.09.22 | ₩212,000 | ₩213,500 | ₩200,500 | ₩203,500 | -4.01% | 89.5만 |
|---|
| 2026.09.21 | ₩208,500 | ₩210,000 | ₩202,000 | ₩205,500 | -1.44% | 66.4만 |
|---|
| 2026.09.18 | ₩210,000 | ₩214,000 | ₩200,500 | ₩205,500 | -2.14% | 93.9만 |
|---|
| 2026.09.17 | ₩203,000 | ₩211,000 | ₩201,000 | ₩204,000 | +0.49% | 80만 |
|---|
| 2026.09.16 | ₩194,000 | ₩204,000 | ₩189,200 | ₩202,000 | +4.12% | 112.3만 |
|---|
| 2026.09.15 | ₩206,500 | ₩211,000 | ₩191,800 | ₩192,800 | -6.63% | 154.4만 |
|---|
| 2026.09.14 | ₩202,000 | ₩214,000 | ₩201,500 | ₩206,000 | +1.98% | 89.2만 |
|---|
| 2026.09.11 | ₩213,000 | ₩229,500 | ₩208,000 | ₩209,000 | -1.88% | 172.8만 |
|---|
| 2026.09.10 | ₩206,500 | ₩239,500 | ₩198,200 | ₩221,000 | +7.02% | 507.9만 |
|---|
| 2026.09.09 | ₩197,000 | ₩212,000 | ₩195,200 | ₩206,500 | +4.82% | 148.7만 |
|---|
| 2026.09.08 | ₩190,000 | ₩208,750 | ₩188,900 | ₩194,600 | +2.42% | 254.3만 |
|---|
| 2026.09.07 | ₩184,800 | ₩189,800 | ₩182,000 | ₩187,200 | +1.30% | 114.2만 |
|---|
| 2026.09.04 | ₩170,100 | ₩179,900 | ₩169,700 | ₩178,300 | +4.82% | 87.3만 |
|---|
| 2026.09.03 | ₩177,700 | ₩178,300 | ₩165,000 | ₩168,000 | -5.46% | 72만 |
|---|
| 2026.09.02 | ₩166,000 | ₩181,700 | ₩165,900 | ₩173,700 | +4.64% | 102만 |
|---|
| 2026.09.01 | ₩175,600 | ₩177,700 | ₩171,800 | ₩173,000 | -1.48% | 41.8만 |
|---|
| 2026.08.31 | ₩169,000 | ₩178,300 | ₩165,300 | ₩177,000 | +4.73% | 62.4만 |
|---|
| 2026.08.28 | ₩177,000 | ₩182,800 | ₩174,200 | ₩176,800 | -0.11% | 66만 |
|---|
| 2026.08.27 | ₩176,500 | ₩180,000 | ₩171,500 | ₩179,100 | +1.47% | 85만 |
|---|
| 2026.08.26 | ₩178,700 | ₩180,300 | ₩170,000 | ₩173,400 | -2.97% | 66.7만 |
|---|
| 2026.08.25 | ₩162,900 | ₩178,800 | ₩157,700 | ₩178,800 | +9.76% | 94.1만 |
|---|
| 2026.08.24 | ₩168,600 | ₩174,000 | ₩164,500 | ₩166,000 | -1.54% | 63.3만 |
|---|
| 2026.08.21 | ₩171,000 | ₩176,000 | ₩166,000 | ₩168,600 | -1.40% | 80.1만 |
|---|
| 2026.08.20 | ₩177,700 | ₩178,900 | ₩172,700 | ₩177,300 | -0.23% | 79.5만 |
|---|
| 2026.08.19 | ₩168,000 | ₩180,800 | ₩163,000 | ₩171,600 | +2.14% | 108.4만 |
|---|
| 2026.08.18 | ₩179,100 | ₩196,200 | ₩176,000 | ₩179,300 | +0.11% | 227.9만 |
|---|
| 2026.08.14 | ₩184,800 | ₩188,000 | ₩172,500 | ₩177,800 | -3.79% | 126.5만 |
|---|
| 2026.08.13 | ₩179,600 | ₩184,200 | ₩173,700 | ₩179,300 | -0.17% | 172.6만 |
|---|
| 2026.08.12 | ₩162,500 | ₩180,500 | ₩158,900 | ₩174,000 | +7.08% | 263.9만 |
|---|
| 2026.08.11 | ₩144,600 | ₩167,900 | ₩139,300 | ₩162,400 | +12.31% | 329만 |
|---|
| 2026.08.10 | ₩129,500 | ₩145,500 | ₩127,800 | ₩144,800 | +11.81% | 159.4만 |
|---|
| 2026.08.07 | ₩134,800 | ₩141,600 | ₩125,000 | ₩127,800 | -5.19% | 83.9만 |
|---|
| 2026.08.06 | ₩140,600 | ₩143,500 | ₩133,000 | ₩133,400 | -5.12% | 84.4만 |
|---|
| 2026.08.05 | ₩145,800 | ₩145,800 | ₩136,200 | ₩142,900 | -1.99% | 105.3만 |
|---|
| 2026.08.04 | ₩131,700 | ₩136,300 | ₩125,600 | ₩136,000 | +3.26% | 134.1만 |
|---|
| 2026.08.03 | ₩124,600 | ₩134,400 | ₩120,100 | ₩127,800 | +2.57% | 175.9만 |
|---|
| 2026.07.31 | ₩116,100 | ₩126,800 | ₩113,900 | ₩124,500 | +7.24% | 247.2만 |
|---|
| 2026.07.30 | ₩104,500 | ₩112,500 | ₩96,800 | ₩98,300 | -5.93% | 276.1만 |
|---|
| 2026.07.29 | ₩129,500 | ₩136,600 | ₩106,800 | ₩116,100 | -10.35% | 221.4만 |
|---|
| 2026.07.28 | ₩137,600 | ₩138,100 | ₩128,800 | ₩128,800 | -6.40% | 105.8만 |
|---|
| 2026.07.27 | ₩145,000 | ₩153,000 | ₩143,000 | ₩149,900 | +3.38% | 137.8만 |
|---|
| 2026.07.24 | ₩161,300 | ₩161,300 | ₩141,000 | ₩141,000 | -12.59% | 139.1만 |
|---|
| 2026.07.23 | ₩165,000 | ₩172,300 | ₩155,000 | ₩163,900 | -0.67% | 154.3만 |
|---|
| 2026.07.22 | ₩178,700 | ₩185,000 | ₩162,000 | ₩162,000 | -9.35% | 152만 |
|---|
| 2026.07.21 | ₩168,000 | ₩172,000 | ₩161,700 | ₩169,200 | +0.71% | 118.6만 |
|---|
| 2026.07.20 | ₩179,600 | ₩193,100 | ₩167,500 | ₩167,900 | -6.51% | 133.5만 |
|---|
| 2026.07.16 | ₩198,600 | ₩201,000 | ₩187,800 | ₩187,900 | -5.39% | 116.3만 |
|---|
| 2026.07.15 | ₩205,000 | ₩222,000 | ₩196,400 | ₩209,500 | +2.20% | 292.7만 |
|---|
| 2026.07.14 | ₩183,000 | ₩196,400 | ₩176,800 | ₩192,600 | +5.25% | 225.9만 |
|---|
| 2026.07.13 | ₩192,300 | ₩214,500 | ₩181,200 | ₩182,500 | -5.10% | 248.2만 |
|---|
| 2026.07.10 | ₩186,500 | ₩199,100 | ₩176,200 | ₩191,900 | +2.90% | 221.2만 |
|---|
| 2026.07.09 | ₩162,100 | ₩178,400 | ₩160,800 | ₩178,400 | +10.06% | 214.3만 |
|---|
| 2026.07.08 | ₩170,100 | ₩180,600 | ₩160,000 | ₩160,000 | -5.94% | 163.9만 |
|---|
| 2026.07.07 | ₩177,700 | ₩196,700 | ₩172,300 | ₩175,600 | -1.18% | 209.3만 |
|---|
| 2026.07.06 | ₩194,000 | ₩199,800 | ₩177,000 | ₩181,700 | -6.34% | 184만 |
|---|
| 2026.07.03 | ₩230,000 | ₩230,500 | ₩189,100 | ₩192,600 | -16.26% | 310.3만 |
|---|
| 2026.07.02 | ₩226,000 | ₩252,000 | ₩210,500 | ₩227,500 | +0.66% | 354.6만 |
|---|
| 2026.07.01 | ₩201,000 | ₩256,500 | ₩196,600 | ₩242,000 | +20.40% | 660.2만 |
|---|
| 2026.06.30 | ₩180,900 | ₩206,000 | ₩171,800 | ₩201,000 | +11.11% | 331.3만 |
|---|
| 2026.06.29 | ₩170,900 | ₩189,000 | ₩167,800 | ₩176,600 | +3.34% | 222.4만 |
|---|
| 2026.06.26 | ₩166,900 | ₩179,300 | ₩161,600 | ₩165,600 | -0.78% | 276.6만 |
|---|
| 2026.06.25 | ₩190,400 | ₩192,800 | ₩165,300 | ₩166,900 | -12.34% | 242.7만 |
|---|
| 2026.06.24 | ₩184,200 | ₩194,000 | ₩180,500 | ₩182,400 | -0.98% | 135.5만 |
|---|
| 2026.06.23 | ₩198,000 | ₩198,100 | ₩180,900 | ₩184,200 | -6.97% | 160.8만 |
|---|
| 2026.06.22 | ₩187,300 | ₩202,000 | ₩185,500 | ₩197,900 | +5.66% | 214.6만 |
|---|
| 2026.06.19 | ₩219,000 | ₩219,500 | ₩190,200 | ₩193,100 | -11.83% | 267.8만 |
|---|
| 2026.06.18 | ₩224,000 | ₩225,500 | ₩208,000 | ₩212,500 | -5.13% | 152.4만 |
|---|
| 2026.06.17 | ₩222,000 | ₩243,000 | ₩218,500 | ₩220,000 | -0.90% | 223.5만 |
|---|
| 2026.06.16 | ₩227,500 | ₩240,000 | ₩218,000 | ₩226,500 | -0.44% | 223.5만 |
|---|
| 2026.06.15 | ₩237,500 | ₩244,000 | ₩218,000 | ₩225,000 | -5.26% | 244.6만 |
|---|
| 2026.06.12 | ₩267,500 | ₩283,000 | ₩229,500 | ₩231,000 | -13.64% | 608만 |
|---|
| 2026.06.11 | ₩197,300 | ₩254,000 | ₩183,000 | ₩245,500 | +24.43% | 735.6만 |
|---|
| 2026.06.10 | ₩189,600 | ₩228,000 | ₩188,000 | ₩199,000 | +4.96% | 6.1천 |
|---|
| 2026.06.09 | ₩196,400 | ₩205,500 | ₩184,200 | ₩191,700 | -2.39% | 212.4만 |
|---|
| 2026.06.08 | ₩180,200 | ₩203,000 | ₩180,100 | ₩182,800 | +1.44% | 197만 |
|---|
| 2026.06.05 | ₩228,500 | ₩232,500 | ₩209,500 | ₩210,000 | -8.10% | 284.4만 |
|---|
| 2026.06.04 | ₩197,100 | ₩255,000 | ₩190,300 | ₩250,500 | +27.09% | 682.8만 |
|---|
| 2026.06.02 | ₩184,500 | ₩208,500 | ₩175,000 | ₩196,900 | +6.72% | 359.7만 |
|---|
| 2026.06.01 | ₩199,400 | ₩204,500 | ₩181,200 | ₩185,500 | -6.97% | 259.1만 |
|---|
| 2026.05.29 | ₩215,000 | ₩225,000 | ₩200,000 | ₩200,000 | -6.98% | 241.9만 |
|---|
| 2026.05.28 | ₩234,500 | ₩235,500 | ₩201,000 | ₩208,000 | -11.30% | 246만 |
|---|
| 2026.05.27 | ₩243,000 | ₩250,000 | ₩223,500 | ₩229,000 | -5.76% | 202.4만 |
|---|
| 2026.05.26 | ₩229,000 | ₩247,000 | ₩217,000 | ₩234,500 | +2.40% | 445.4만 |
|---|
| 2026.05.22 | ₩185,300 | ₩231,500 | ₩185,200 | ₩224,000 | +20.89% | 662.9만 |
|---|
| 2026.05.21 | ₩186,200 | ₩191,200 | ₩172,000 | ₩185,200 | -0.54% | 316.3만 |
|---|
| 2026.05.20 | ₩176,900 | ₩214,000 | ₩169,000 | ₩178,500 | +0.90% | 657.6만 |
|---|
| 2026.05.19 | ₩191,300 | ₩199,300 | ₩168,500 | ₩176,900 | -7.53% | 481.2만 |
|---|
| 2026.05.18 | ₩152,900 | ₩182,200 | ₩150,200 | ₩182,200 | +19.16% | 439.8만 |
|---|
| 2026.05.15 | ₩177,500 | ₩183,500 | ₩136,100 | ₩140,200 | -21.01% | 344.2만 |
|---|
| 2026.05.14 | ₩167,000 | ₩173,000 | ₩161,600 | ₩168,000 | +0.60% | 76.2만 |
|---|
| 2026.05.13 | ₩145,000 | ₩168,600 | ₩143,200 | ₩168,000 | +15.86% | 114.3만 |
|---|
| 2026.05.12 | ₩165,900 | ₩174,900 | ₩133,800 | ₩156,000 | -5.97% | 150.2만 |
|---|
| 2026.05.11 | ₩145,900 | ₩176,800 | ₩144,200 | ₩163,800 | +12.27% | 203.7만 |
|---|
| 2026.05.08 | ₩132,400 | ₩141,800 | ₩127,000 | ₩138,900 | +4.91% | 110.2만 |
|---|
| 2026.05.07 | ₩127,700 | ₩137,900 | ₩124,200 | ₩135,100 | +5.79% | 141.2만 |
|---|
| 2026.05.06 | ₩129,400 | ₩129,400 | ₩123,500 | ₩127,600 | -1.39% | 94.2만 |
|---|
| 2026.05.04 | ₩126,600 | ₩129,000 | ₩122,000 | ₩126,600 | 0.00% | 76만 |
|---|
| 2026.04.30 | ₩126,000 | ₩129,700 | ₩122,500 | ₩126,000 | 0.00% | 79.5만 |
|---|
| 2026.04.29 | ₩114,000 | ₩129,400 | ₩113,900 | ₩125,900 | +10.44% | 175.9만 |
|---|
| 2026.04.28 | ₩126,000 | ₩136,700 | ₩115,900 | ₩130,500 | +3.57% | 135.6만 |
|---|
| 2026.04.27 | ₩125,000 | ₩130,700 | ₩121,100 | ₩126,000 | +0.80% | 123.4만 |
|---|
| 2026.04.24 | ₩116,200 | ₩138,900 | ₩112,000 | ₩123,900 | +6.63% | 398.6만 |
|---|
| 2026.04.23 | ₩120,400 | ₩120,500 | ₩110,400 | ₩116,200 | -3.49% | 177.3만 |
|---|
| 2026.04.22 | ₩120,000 | ₩126,300 | ₩107,800 | ₩120,400 | +0.33% | 815.7만 |
|---|
| 2026.04.21 | ₩95,900 | ₩118,900 | ₩93,400 | ₩118,900 | +23.98% | 1010.7만 |
|---|
| 2026.04.20 | ₩71,900 | ₩91,500 | ₩70,300 | ₩91,500 | +27.26% | 956.8만 |
|---|
| 2026.04.17 | ₩72,300 | ₩72,300 | ₩68,200 | ₩70,400 | -2.63% | 98.2만 |
|---|
| 2026.04.16 | ₩71,300 | ₩74,300 | ₩70,700 | ₩72,300 | +1.40% | 168만 |
|---|
| 2026.04.15 | ₩68,700 | ₩73,600 | ₩67,900 | ₩70,600 | +2.77% | 289.2만 |
|---|
| 2026.04.14 | ₩64,700 | ₩65,100 | ₩63,300 | ₩63,600 | -1.70% | 76.2만 |
|---|
| 2026.04.13 | ₩61,800 | ₩64,900 | ₩61,000 | ₩63,300 | +2.43% | 66.2만 |
|---|
| 2026.04.10 | ₩65,300 | ₩65,800 | ₩63,200 | ₩63,400 | -2.91% | 81.4만 |
|---|
| 2026.04.09 | ₩66,600 | ₩67,900 | ₩63,100 | ₩63,800 | -4.20% | 104.8만 |
|---|
| 2026.04.08 | ₩65,200 | ₩69,700 | ₩63,700 | ₩68,000 | +4.29% | 175.2만 |
|---|
| 2026.04.07 | ₩63,000 | ₩64,300 | ₩58,950 | ₩60,500 | -3.97% | 88.9만 |
|---|
| 2026.04.06 | ₩62,300 | ₩64,700 | ₩60,600 | ₩61,000 | -2.09% | 71.8만 |
|---|
| 2026.04.03 | ₩63,600 | ₩65,900 | ₩61,700 | ₩62,200 | -2.20% | 88.3만 |
|---|
| 2026.04.02 | ₩65,700 | ₩66,900 | ₩59,600 | ₩60,800 | -7.46% | 111.3만 |
|---|
| 2026.04.01 | ₩65,900 | ₩66,000 | ₩62,900 | ₩65,200 | -1.06% | 103.8만 |
|---|
| 2026.03.31 | ₩62,000 | ₩63,500 | ₩59,800 | ₩60,700 | -2.10% | 110.5만 |
|---|
| 2026.03.30 | ₩66,100 | ₩67,400 | ₩63,700 | ₩64,200 | -2.87% | 110.8만 |
|---|
| 2026.03.27 | ₩68,800 | ₩71,900 | ₩68,500 | ₩71,300 | +3.63% | 114.1만 |
|---|
| 2026.03.26 | ₩73,900 | ₩75,500 | ₩70,300 | ₩71,300 | -3.52% | 129.9만 |
|---|
| 2026.03.25 | ₩77,000 | ₩78,800 | ₩72,900 | ₩73,600 | -4.42% | 189.4만 |
|---|
| 2026.03.24 | ₩76,600 | ₩85,700 | ₩74,100 | ₩77,400 | +1.04% | 643.6만 |
|---|
| 2026.03.23 | ₩71,500 | ₩77,200 | ₩71,100 | ₩71,500 | 0.00% | 269.1만 |
|---|
| 2026.03.20 | ₩67,700 | ₩78,500 | ₩67,200 | ₩72,800 | +7.53% | 620.6만 |
|---|
| 2026.03.19 | ₩61,300 | ₩62,800 | ₩60,700 | ₩61,000 | -0.49% | 69.9만 |
|---|
| 2026.03.18 | ₩62,600 | ₩64,100 | ₩61,600 | ₩62,900 | +0.48% | 81.9만 |
|---|
| 2026.03.17 | ₩65,900 | ₩66,300 | ₩61,100 | ₩61,100 | -7.28% | 91.4만 |
|---|
| 2026.03.16 | ₩66,100 | ₩66,700 | ₩62,400 | ₩64,100 | -3.03% | 91.9만 |
|---|
| 2026.03.13 | ₩64,200 | ₩67,300 | ₩63,600 | ₩66,100 | +2.96% | 101.4만 |
|---|
| 2026.03.12 | ₩65,500 | ₩69,800 | ₩65,300 | ₩66,100 | +0.92% | 128.3만 |
|---|
| 2026.03.11 | ₩70,900 | ₩71,000 | ₩65,300 | ₩67,000 | -5.50% | 174.1만 |
|---|
| 2026.03.10 | ₩64,900 | ₩74,300 | ₩64,000 | ₩70,000 | +7.86% | 526.4만 |
|---|
| 2026.03.09 | ₩62,500 | ₩64,700 | ₩58,700 | ₩59,900 | -4.16% | 166.8만 |
|---|
| 2026.03.06 | ₩67,000 | ₩68,400 | ₩62,500 | ₩67,100 | +0.15% | 218.4만 |
|---|
| 2026.03.05 | ₩57,000 | ₩69,900 | ₩56,800 | ₩66,800 | +17.19% | 437만 |
|---|
| 2026.03.04 | ₩58,900 | ₩63,900 | ₩53,700 | ₩53,800 | -8.66% | 403만 |
|---|
| 2026.03.03 | ₩54,800 | ₩64,900 | ₩54,600 | ₩59,000 | +7.66% | 350.6만 |
|---|
| 2026.02.27 | ₩54,700 | ₩58,000 | ₩53,500 | ₩56,100 | +2.56% | 131.7만 |
|---|
| 2026.02.26 | ₩53,500 | ₩56,500 | ₩52,100 | ₩56,100 | +4.86% | 203.3만 |
|---|
| 2026.02.25 | ₩53,400 | ₩54,000 | ₩51,000 | ₩52,500 | -1.69% | 128.2만 |
|---|
| 2026.02.24 | ₩52,600 | ₩54,500 | ₩52,000 | ₩52,900 | +0.57% | 97.2만 |
|---|
| 2026.02.23 | ₩56,800 | ₩57,100 | ₩52,600 | ₩53,000 | -6.69% | 131.3만 |
|---|
| 2026.02.20 | ₩55,000 | ₩56,500 | ₩53,000 | ₩55,800 | +1.45% | 132.4만 |
|---|
| 2026.02.19 | ₩52,200 | ₩57,400 | ₩49,450 | ₩55,000 | +5.36% | 283.1만 |
|---|
| 2026.02.13 | ₩49,400 | ₩52,400 | ₩49,000 | ₩51,000 | +3.24% | 165.7만 |
|---|
| 2026.02.12 | ₩50,000 | ₩52,800 | ₩49,100 | ₩49,500 | -1.00% | 175.5만 |
|---|
| 2026.02.11 | ₩49,800 | ₩50,200 | ₩48,550 | ₩48,900 | -1.81% | 65.2만 |
|---|
| 2026.02.10 | ₩51,100 | ₩51,400 | ₩48,500 | ₩49,150 | -3.82% | 117.9만 |
|---|
| 2026.02.09 | ₩50,700 | ₩52,000 | ₩48,600 | ₩51,900 | +2.37% | 142.2만 |
|---|
| 2026.02.06 | ₩44,200 | ₩47,300 | ₩43,250 | ₩47,050 | +6.45% | 168.9만 |
|---|
| 2026.02.05 | ₩46,650 | ₩48,400 | ₩43,350 | ₩44,150 | -5.36% | 174.9만 |
|---|
| 2026.02.04 | ₩46,300 | ₩48,700 | ₩45,050 | ₩48,000 | +3.67% | 151.8만 |
|---|
| 2026.02.03 | ₩43,700 | ₩45,150 | ₩42,900 | ₩44,900 | +2.75% | 143.4만 |
|---|
| 2026.02.02 | ₩42,600 | ₩43,250 | ₩40,000 | ₩40,850 | -4.11% | 156.6만 |
|---|
| 2026.01.30 | ₩38,550 | ₩43,950 | ₩38,300 | ₩41,350 | +7.26% | 229.6만 |
|---|
| 2026.01.29 | ₩39,700 | ₩40,100 | ₩36,200 | ₩38,800 | -2.27% | 183.9만 |
|---|
| 2026.01.28 | ₩37,450 | ₩38,450 | ₩36,300 | ₩38,350 | +2.40% | 169.9만 |
|---|
| 2026.01.27 | ₩33,050 | ₩37,300 | ₩32,900 | ₩36,550 | +10.59% | 273.5만 |
|---|
| 2026.01.26 | ₩31,950 | ₩33,500 | ₩31,800 | ₩33,500 | +4.85% | 115만 |
|---|
| 2026.01.23 | ₩31,600 | ₩31,750 | ₩30,900 | ₩31,650 | +0.16% | 40.2만 |
|---|
| 2026.01.22 | ₩31,750 | ₩31,750 | ₩30,700 | ₩31,350 | -1.26% | 50.2만 |
|---|
| 2026.01.21 | ₩30,400 | ₩31,400 | ₩30,350 | ₩30,900 | +1.64% | 45.3만 |
|---|
| 2026.01.20 | ₩31,700 | ₩31,800 | ₩30,400 | ₩31,200 | -1.58% | 44.5만 |
|---|
| 2026.01.19 | ₩31,350 | ₩31,800 | ₩31,300 | ₩31,650 | +0.96% | 38.9만 |
|---|
| 2026.01.16 | ₩32,900 | ₩32,950 | ₩31,700 | ₩31,950 | -2.89% | 42.6만 |
|---|
| 2026.01.15 | ₩32,450 | ₩32,700 | ₩31,900 | ₩32,450 | 0.00% | 51.5만 |
|---|
| 2026.01.14 | ₩32,950 | ₩33,300 | ₩32,450 | ₩33,100 | +0.46% | 45.5만 |
|---|
| 2026.01.13 | ₩33,450 | ₩33,650 | ₩32,550 | ₩33,100 | -1.05% | 57.8만 |
|---|
| 2026.01.12 | ₩34,600 | ₩34,650 | ₩32,150 | ₩32,700 | -5.49% | 88.9만 |
|---|
| 2026.01.09 | ₩33,850 | ₩34,100 | ₩33,050 | ₩33,400 | -1.33% | 97.4만 |
|---|
| 2026.01.08 | ₩31,100 | ₩35,900 | ₩30,700 | ₩34,950 | +12.38% | 478.2만 |
|---|
| 2026.01.07 | ₩32,750 | ₩32,750 | ₩30,500 | ₩31,000 | -5.34% | 79만 |
|---|
| 2026.01.06 | ₩31,300 | ₩32,750 | ₩30,600 | ₩32,450 | +3.67% | 121.5만 |
|---|
| 2026.01.05 | ₩31,850 | ₩32,200 | ₩30,700 | ₩31,200 | -2.04% | 96.7만 |
|---|
| 2026.01.02 | ₩27,700 | ₩30,550 | ₩27,700 | ₩30,450 | +9.93% | 103.6만 |
|---|
| 2025.12.30 | ₩27,700 | ₩28,350 | ₩27,550 | ₩27,700 | 0.00% | 27만 |
|---|
| 2025.12.29 | ₩28,000 | ₩28,250 | ₩27,550 | ₩28,100 | +0.36% | 22.5만 |
|---|
| 2025.12.26 | ₩27,550 | ₩28,100 | ₩27,400 | ₩27,950 | +1.45% | 26.4만 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,050 | ₩27,250 | ₩27,300 | -2.50% | 14.9만 |
|---|
| 2025.12.23 | ₩28,200 | ₩28,200 | ₩27,700 | ₩27,900 | -1.06% | 14.8만 |
|---|
| 2025.12.22 | ₩27,450 | ₩27,950 | ₩27,350 | ₩27,900 | +1.64% | 21만 |
|---|
| 2025.12.19 | ₩27,350 | ₩27,500 | ₩26,900 | ₩26,900 | -1.65% | 20.8만 |
|---|
| 2025.12.18 | ₩27,000 | ₩27,450 | ₩26,650 | ₩27,050 | +0.19% | 16.7만 |
|---|
| 2025.12.17 | ₩27,000 | ₩27,450 | ₩26,750 | ₩27,350 | +1.30% | 14.5만 |
|---|
| 2025.12.16 | ₩27,800 | ₩27,850 | ₩26,700 | ₩26,850 | -3.42% | 29.7만 |
|---|
| 2025.12.15 | ₩27,500 | ₩27,900 | ₩27,350 | ₩27,700 | +0.73% | 15.6만 |
|---|
| 2025.12.12 | ₩28,600 | ₩28,650 | ₩28,000 | ₩28,150 | -1.57% | 38.6만 |
|---|
| 2025.12.11 | ₩28,850 | ₩28,950 | ₩28,300 | ₩28,700 | -0.52% | 28.9만 |
|---|
| 2025.12.10 | ₩28,850 | ₩29,150 | ₩28,600 | ₩28,750 | -0.35% | 16.8만 |
|---|
| 2025.12.09 | ₩29,200 | ₩29,250 | ₩28,900 | ₩29,050 | -0.51% | 12만 |
|---|
| 2025.12.08 | ₩29,350 | ₩29,400 | ₩28,800 | ₩29,250 | -0.34% | 16.1만 |
|---|
| 2025.12.05 | ₩29,500 | ₩29,500 | ₩28,950 | ₩29,250 | -0.85% | 16.5만 |
|---|
| 2025.12.04 | ₩30,200 | ₩30,250 | ₩29,300 | ₩29,500 | -2.32% | 23.9만 |
|---|
| 2025.12.03 | ₩30,850 | ₩30,850 | ₩30,150 | ₩30,600 | -0.81% | 22.8만 |
|---|
| 2025.12.02 | ₩30,000 | ₩30,550 | ₩29,500 | ₩30,350 | +1.17% | 38.4만 |
|---|
| 2025.12.01 | ₩28,100 | ₩29,900 | ₩28,000 | ₩29,350 | +4.45% | 73.4만 |
|---|
| 2025.11.28 | ₩27,350 | ₩27,550 | ₩27,050 | ₩27,350 | 0.00% | 13.7만 |
|---|
| 2025.11.27 | ₩27,100 | ₩27,400 | ₩26,750 | ₩27,100 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩26,700 | ₩26,800 | ₩26,350 | ₩26,750 | +0.19% | 17.2만 |
|---|
| 2025.11.25 | ₩27,100 | ₩27,500 | ₩26,350 | ₩26,450 | -2.40% | 20.9만 |
|---|
| 2025.11.24 | ₩27,200 | ₩27,200 | ₩26,500 | ₩26,550 | -2.39% | 14만 |
|---|
| 2025.11.21 | ₩26,750 | ₩27,400 | ₩26,600 | ₩26,700 | -0.19% | 25.4만 |
|---|
| 2025.11.20 | ₩28,750 | ₩28,800 | ₩28,000 | ₩28,300 | -1.57% | 21.7만 |
|---|
| 2025.11.19 | ₩28,850 | ₩29,000 | ₩27,800 | ₩28,100 | -2.60% | 25.8만 |
|---|
| 2025.11.18 | ₩29,950 | ₩29,950 | ₩29,000 | ₩29,100 | -2.84% | 20.2만 |
|---|
| 2025.11.17 | ₩30,100 | ₩30,200 | ₩29,550 | ₩29,900 | -0.66% | 14.3만 |
|---|
| 2025.11.14 | ₩29,700 | ₩29,750 | ₩29,200 | ₩29,300 | -1.35% | 29.6만 |
|---|
| 2025.11.13 | ₩30,150 | ₩30,750 | ₩30,100 | ₩30,400 | +0.83% | 20.4만 |
|---|
| 2025.11.12 | ₩30,250 | ₩30,600 | ₩29,700 | ₩30,450 | +0.66% | 24.3만 |
|---|
| 2025.11.11 | ₩30,450 | ₩31,100 | ₩29,800 | ₩30,200 | -0.82% | 31.3만 |
|---|
| 2025.11.10 | ₩29,500 | ₩30,200 | ₩29,100 | ₩30,000 | +1.69% | 27만 |
|---|
| 2025.11.07 | ₩30,100 | ₩30,450 | ₩28,750 | ₩29,250 | -2.82% | 44.7만 |
|---|
| 2025.11.06 | ₩31,200 | ₩31,650 | ₩30,150 | ₩30,850 | -1.12% | 44.6만 |
|---|
| 2025.11.05 | ₩31,100 | ₩31,200 | ₩29,350 | ₩30,400 | -2.25% | 58.6만 |
|---|
| 2025.11.04 | ₩31,500 | ₩32,550 | ₩31,350 | ₩31,850 | +1.11% | 74.3만 |
|---|
| 2025.11.03 | ₩30,850 | ₩31,400 | ₩30,450 | ₩31,250 | +1.30% | 39만 |
|---|
| 2025.10.31 | ₩31,050 | ₩31,150 | ₩30,500 | ₩30,700 | -1.13% | 24.4만 |
|---|
| 2025.10.30 | ₩31,700 | ₩31,750 | ₩30,550 | ₩31,000 | -2.21% | 33.3만 |
|---|
| 2025.10.29 | ₩30,700 | ₩32,300 | ₩30,550 | ₩32,000 | +4.23% | 84.5만 |
|---|
| 2025.10.28 | ₩30,800 | ₩30,800 | ₩30,250 | ₩30,400 | -1.30% | 30.3만 |
|---|
| 2025.10.27 | ₩31,500 | ₩31,550 | ₩30,800 | ₩31,200 | -0.95% | 24.5만 |
|---|
| 2025.10.24 | ₩30,750 | ₩31,200 | ₩30,400 | ₩31,000 | +0.81% | 29.9만 |
|---|
| 2025.10.23 | ₩30,300 | ₩30,600 | ₩29,950 | ₩30,200 | -0.33% | 22.7만 |
|---|
| 2025.10.22 | ₩30,650 | ₩30,700 | ₩29,800 | ₩30,650 | 0.00% | 31.5만 |
|---|
| 2025.10.21 | ₩31,700 | ₩31,850 | ₩30,600 | ₩30,800 | -2.84% | 39만 |
|---|
| 2025.10.20 | ₩31,400 | ₩31,950 | ₩31,050 | ₩31,450 | +0.16% | 42.9만 |
|---|
| 2025.10.17 | ₩31,350 | ₩32,150 | ₩31,000 | ₩31,000 | -1.12% | 37.5만 |
|---|
| 2025.10.16 | ₩31,500 | ₩32,050 | ₩31,250 | ₩31,850 | +1.11% | 35.4만 |
|---|
| 2025.10.15 | ₩31,100 | ₩31,900 | ₩30,700 | ₩31,800 | +2.25% | 40.6만 |
|---|
| 2025.10.14 | ₩33,100 | ₩33,150 | ₩30,500 | ₩30,800 | -6.95% | 87만 |
|---|
| 2025.10.13 | ₩31,300 | ₩32,400 | ₩31,100 | ₩32,250 | +3.04% | 66.1만 |
|---|
| 2025.10.10 | ₩32,050 | ₩32,550 | ₩31,600 | ₩32,550 | +1.56% | 82.9만 |
|---|