시장 데이터를 불러오는 중
전체 종목
제일테크노스 과거 주가
038010.KQ · KOSDAQ
주요 제품·사업: DECK PLATE
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038010.KQ · KOSDAQ
주요 제품·사업: DECK PLATE
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,500 | ₩5,500 | ₩5,380 | ₩5,430 | -1.27% | 2.8천 |
| 2026.10.08 | ₩5,460 | ₩5,500 | ₩5,420 | ₩5,470 | +0.18% | 3.2천 |
| 2026.10.07 | ₩5,460 | ₩5,500 | ₩5,420 | ₩5,500 | +0.73% | 5.1천 |
| 2026.10.06 | ₩5,490 | ₩5,500 | ₩5,400 | ₩5,490 | 0.00% | 6.2천 |
| 2026.10.02 | ₩5,330 | ₩5,530 | ₩5,260 | ₩5,490 | +3.00% | 2.5만 |
| 2026.10.01 | ₩5,180 | ₩5,340 | ₩5,090 | ₩5,290 | +2.12% | 2만 |
| 2026.09.30 | ₩5,290 | ₩5,290 | ₩5,070 | ₩5,130 | -3.02% | 1.5만 |
| 2026.09.29 | ₩5,270 | ₩5,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,170 |
| ₩5,260 |
| -0.19% |
| 1만 |
| 2026.09.28 | ₩5,340 | ₩5,340 | ₩5,210 | ₩5,260 | -1.50% | 4.3천 |
|---|
| 2026.09.23 | ₩5,390 | ₩5,390 | ₩5,210 | ₩5,300 | -1.67% | 4.1천 |
|---|
| 2026.09.22 | ₩5,090 | ₩5,370 | ₩5,050 | ₩5,350 | +5.11% | 6.3만 |
|---|
| 2026.09.21 | ₩5,090 | ₩5,110 | ₩5,010 | ₩5,090 | 0.00% | 6.4천 |
|---|
| 2026.09.18 | ₩5,120 | ₩5,120 | ₩5,050 | ₩5,090 | -0.59% | 2.9천 |
|---|
| 2026.09.17 | ₩5,090 | ₩5,090 | ₩4,980 | ₩5,080 | -0.20% | 1.1만 |
|---|
| 2026.09.16 | ₩5,190 | ₩5,190 | ₩4,995 | ₩5,050 | -2.70% | 1.9만 |
|---|
| 2026.09.15 | ₩5,290 | ₩5,290 | ₩5,110 | ₩5,190 | -1.89% | 1만 |
|---|
| 2026.09.14 | ₩5,250 | ₩5,250 | ₩5,190 | ₩5,220 | -0.57% | 7.8천 |
|---|
| 2026.09.11 | ₩5,300 | ₩5,300 | ₩5,190 | ₩5,260 | -0.75% | 6.9천 |
|---|
| 2026.09.10 | ₩5,330 | ₩5,330 | ₩5,240 | ₩5,320 | -0.19% | 2.4천 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,350 | ₩5,210 | ₩5,330 | -0.37% | 8.7천 |
|---|
| 2026.09.08 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,310 | -1.48% | 9.9천 |
|---|
| 2026.09.07 | ₩5,400 | ₩5,440 | ₩5,300 | ₩5,300 | -1.85% | 2.2만 |
|---|
| 2026.09.04 | ₩5,330 | ₩5,420 | ₩5,280 | ₩5,370 | +0.75% | 7.6천 |
|---|
| 2026.09.03 | ₩5,510 | ₩5,510 | ₩5,330 | ₩5,370 | -2.54% | 1.1만 |
|---|
| 2026.09.02 | ₩5,530 | ₩5,530 | ₩5,440 | ₩5,470 | -1.08% | 932 |
|---|
| 2026.09.01 | ₩5,560 | ₩5,560 | ₩5,420 | ₩5,530 | -0.54% | 7.2천 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,530 | ₩5,440 | ₩5,490 | +0.73% | 5.2천 |
|---|
| 2026.08.28 | ₩5,530 | ₩5,570 | ₩5,460 | ₩5,520 | -0.18% | 1.5만 |
|---|
| 2026.08.27 | ₩5,550 | ₩5,550 | ₩5,450 | ₩5,500 | -0.90% | 1.5만 |
|---|
| 2026.08.26 | ₩5,570 | ₩5,570 | ₩5,450 | ₩5,550 | -0.36% | 8.7천 |
|---|
| 2026.08.25 | ₩5,590 | ₩5,600 | ₩5,470 | ₩5,550 | -0.72% | 2.2만 |
|---|
| 2026.08.24 | ₩5,550 | ₩5,590 | ₩5,460 | ₩5,530 | -0.36% | 8.2천 |
|---|
| 2026.08.21 | ₩5,580 | ₩5,580 | ₩5,450 | ₩5,520 | -1.08% | 8.6천 |
|---|
| 2026.08.20 | ₩5,560 | ₩5,600 | ₩5,500 | ₩5,590 | +0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩5,480 | ₩5,570 | ₩5,400 | ₩5,560 | +1.46% | 1.1만 |
|---|
| 2026.08.18 | ₩5,560 | ₩5,560 | ₩5,410 | ₩5,490 | -1.26% | 9.7천 |
|---|
| 2026.08.14 | ₩5,540 | ₩5,560 | ₩5,410 | ₩5,560 | +0.36% | 7.6천 |
|---|
| 2026.08.13 | ₩5,530 | ₩5,540 | ₩5,410 | ₩5,480 | -0.90% | 1.3만 |
|---|
| 2026.08.12 | ₩5,570 | ₩5,570 | ₩5,430 | ₩5,500 | -1.26% | 8.4천 |
|---|
| 2026.08.11 | ₩5,380 | ₩5,530 | ₩5,370 | ₩5,450 | +1.30% | 1.2만 |
|---|
| 2026.08.10 | ₩5,330 | ₩5,440 | ₩5,320 | ₩5,410 | +1.50% | 1.1만 |
|---|
| 2026.08.07 | ₩5,310 | ₩5,330 | ₩5,260 | ₩5,330 | +0.38% | 5.8천 |
|---|
| 2026.08.06 | ₩5,290 | ₩5,320 | ₩5,170 | ₩5,290 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩5,180 | ₩5,270 | ₩5,160 | ₩5,260 | +1.54% | 8.1천 |
|---|
| 2026.08.04 | ₩5,080 | ₩5,180 | ₩5,010 | ₩5,160 | +1.57% | 1.1만 |
|---|
| 2026.08.03 | ₩5,080 | ₩5,110 | ₩4,790 | ₩5,020 | -1.18% | 3.1만 |
|---|
| 2026.07.31 | ₩5,120 | ₩5,130 | ₩4,995 | ₩5,060 | -1.17% | 2.9만 |
|---|
| 2026.07.30 | ₩4,590 | ₩5,140 | ₩4,590 | ₩5,000 | +8.93% | 2.2만 |
|---|
| 2026.07.29 | ₩5,220 | ₩5,290 | ₩4,960 | ₩5,030 | -3.64% | 3.7만 |
|---|
| 2026.07.28 | ₩5,420 | ₩5,450 | ₩5,220 | ₩5,220 | -3.69% | 1.9만 |
|---|
| 2026.07.27 | ₩5,450 | ₩5,550 | ₩5,360 | ₩5,460 | +0.18% | 1.4만 |
|---|
| 2026.07.24 | ₩5,480 | ₩5,540 | ₩5,340 | ₩5,440 | -0.73% | 2.4만 |
|---|
| 2026.07.23 | ₩5,500 | ₩5,500 | ₩5,350 | ₩5,490 | -0.18% | 2.3만 |
|---|
| 2026.07.22 | ₩5,620 | ₩5,620 | ₩5,370 | ₩5,460 | -2.85% | 1.4만 |
|---|
| 2026.07.21 | ₩5,470 | ₩5,620 | ₩5,290 | ₩5,530 | +1.10% | 2.4만 |
|---|
| 2026.07.20 | ₩5,700 | ₩5,700 | ₩5,450 | ₩5,520 | -3.16% | 1.5만 |
|---|
| 2026.07.16 | ₩5,580 | ₩5,740 | ₩5,560 | ₩5,720 | +2.51% | 1.9만 |
|---|
| 2026.07.15 | ₩5,560 | ₩5,700 | ₩5,500 | ₩5,630 | +1.26% | 2.1만 |
|---|
| 2026.07.14 | ₩5,510 | ₩5,600 | ₩5,420 | ₩5,530 | +0.36% | 2.9만 |
|---|
| 2026.07.13 | ₩5,840 | ₩5,890 | ₩5,490 | ₩5,510 | -5.65% | 3.1만 |
|---|
| 2026.07.10 | ₩5,570 | ₩5,800 | ₩5,560 | ₩5,800 | +4.13% | 1.4만 |
|---|
| 2026.07.09 | ₩5,690 | ₩5,720 | ₩5,570 | ₩5,650 | -0.70% | 9.9천 |
|---|
| 2026.07.08 | ₩5,910 | ₩5,920 | ₩5,360 | ₩5,570 | -5.75% | 2.3만 |
|---|
| 2026.07.07 | ₩5,930 | ₩5,980 | ₩5,740 | ₩5,900 | -0.51% | 2만 |
|---|
| 2026.07.06 | ₩6,010 | ₩6,120 | ₩5,910 | ₩5,930 | -1.33% | 2.5만 |
|---|
| 2026.07.03 | ₩5,990 | ₩6,060 | ₩5,770 | ₩6,030 | +0.67% | 3.4만 |
|---|
| 2026.07.02 | ₩6,200 | ₩6,200 | ₩5,950 | ₩5,990 | -3.39% | 4.6만 |
|---|
| 2026.07.01 | ₩5,880 | ₩6,350 | ₩5,840 | ₩6,240 | +6.12% | 11.2만 |
|---|
| 2026.06.30 | ₩5,990 | ₩5,990 | ₩5,580 | ₩5,890 | -1.67% | 5.6만 |
|---|
| 2026.06.29 | ₩5,310 | ₩5,830 | ₩5,310 | ₩5,830 | +9.79% | 3.1만 |
|---|
| 2026.06.26 | ₩5,680 | ₩5,690 | ₩5,400 | ₩5,400 | -4.93% | 8만 |
|---|
| 2026.06.25 | ₩5,800 | ₩5,980 | ₩5,520 | ₩5,570 | -3.97% | 6.7만 |
|---|
| 2026.06.24 | ₩5,560 | ₩5,880 | ₩5,530 | ₩5,700 | +2.52% | 6.7만 |
|---|
| 2026.06.23 | ₩5,870 | ₩5,870 | ₩5,510 | ₩5,560 | -5.28% | 2.9만 |
|---|
| 2026.06.22 | ₩5,890 | ₩5,900 | ₩5,760 | ₩5,820 | -1.19% | 1.1만 |
|---|
| 2026.06.19 | ₩6,180 | ₩6,190 | ₩5,760 | ₩5,920 | -4.21% | 2.7만 |
|---|
| 2026.06.18 | ₩6,210 | ₩6,220 | ₩6,050 | ₩6,120 | -1.45% | 1.8만 |
|---|
| 2026.06.17 | ₩6,190 | ₩6,270 | ₩6,120 | ₩6,190 | 0.00% | 3.2만 |
|---|
| 2026.06.16 | ₩6,140 | ₩6,170 | ₩6,030 | ₩6,160 | +0.33% | 2.4만 |
|---|
| 2026.06.15 | ₩6,020 | ₩6,110 | ₩5,960 | ₩6,050 | +0.50% | 2.3만 |
|---|
| 2026.06.12 | ₩5,870 | ₩6,040 | ₩5,810 | ₩5,980 | +1.87% | 1.6만 |
|---|
| 2026.06.11 | ₩5,900 | ₩5,900 | ₩5,620 | ₩5,780 | -2.03% | 1.5만 |
|---|
| 2026.06.10 | ₩5,810 | ₩5,820 | ₩5,650 | ₩5,800 | -0.17% | 38 |
|---|
| 2026.06.09 | ₩5,740 | ₩5,870 | ₩5,690 | ₩5,770 | +0.52% | 4.4만 |
|---|
| 2026.06.08 | ₩5,740 | ₩5,810 | ₩5,650 | ₩5,680 | -1.05% | 2만 |
|---|
| 2026.06.05 | ₩5,850 | ₩5,970 | ₩5,850 | ₩5,900 | +0.85% | 1.4만 |
|---|
| 2026.06.04 | ₩6,020 | ₩6,140 | ₩5,950 | ₩5,990 | -0.50% | 2만 |
|---|
| 2026.06.02 | ₩5,860 | ₩5,970 | ₩5,800 | ₩5,960 | +1.71% | 1.6만 |
|---|
| 2026.06.01 | ₩6,400 | ₩6,400 | ₩5,810 | ₩5,940 | -7.19% | 8.4만 |
|---|
| 2026.05.29 | ₩6,340 | ₩6,470 | ₩6,230 | ₩6,320 | -0.32% | 3.8만 |
|---|
| 2026.05.28 | ₩6,520 | ₩6,520 | ₩6,160 | ₩6,270 | -3.83% | 2만 |
|---|
| 2026.05.27 | ₩6,680 | ₩6,690 | ₩6,450 | ₩6,490 | -2.84% | 2만 |
|---|
| 2026.05.26 | ₩6,650 | ₩6,760 | ₩6,600 | ₩6,620 | -0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩6,390 | ₩6,650 | ₩6,370 | ₩6,640 | +3.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,160 | ₩6,570 | ₩6,160 | ₩6,380 | +3.57% | 4.2만 |
|---|
| 2026.05.20 | ₩6,310 | ₩6,370 | ₩6,120 | ₩6,140 | -2.69% | 2.4만 |
|---|
| 2026.05.19 | ₩6,600 | ₩6,600 | ₩6,320 | ₩6,340 | -3.94% | 2.2만 |
|---|
| 2026.05.18 | ₩6,570 | ₩6,630 | ₩6,380 | ₩6,550 | -0.30% | 2.1만 |
|---|
| 2026.05.15 | ₩6,590 | ₩6,640 | ₩6,450 | ₩6,570 | -0.30% | 2.3만 |
|---|
| 2026.05.14 | ₩6,490 | ₩6,560 | ₩6,450 | ₩6,560 | +1.08% | 3만 |
|---|
| 2026.05.13 | ₩6,410 | ₩6,630 | ₩6,410 | ₩6,510 | +1.56% | 3.7만 |
|---|
| 2026.05.12 | ₩6,730 | ₩6,860 | ₩6,390 | ₩6,520 | -3.12% | 7.1만 |
|---|
| 2026.05.11 | ₩6,780 | ₩6,880 | ₩6,660 | ₩6,730 | -0.74% | 4.5만 |
|---|
| 2026.05.08 | ₩6,740 | ₩6,790 | ₩6,670 | ₩6,780 | +0.59% | 1.6만 |
|---|
| 2026.05.07 | ₩6,780 | ₩6,820 | ₩6,670 | ₩6,740 | -0.59% | 2.5만 |
|---|
| 2026.05.06 | ₩6,850 | ₩6,860 | ₩6,710 | ₩6,760 | -1.31% | 3.5만 |
|---|
| 2026.05.04 | ₩6,840 | ₩6,840 | ₩6,680 | ₩6,840 | 0.00% | 4.7만 |
|---|
| 2026.04.30 | ₩6,910 | ₩6,920 | ₩6,810 | ₩6,830 | -1.16% | 1.9만 |
|---|
| 2026.04.29 | ₩6,880 | ₩6,930 | ₩6,780 | ₩6,910 | +0.44% | 2만 |
|---|
| 2026.04.28 | ₩6,850 | ₩6,940 | ₩6,830 | ₩6,890 | +0.58% | 4만 |
|---|
| 2026.04.27 | ₩6,830 | ₩6,910 | ₩6,780 | ₩6,850 | +0.29% | 3.3만 |
|---|
| 2026.04.24 | ₩6,800 | ₩6,880 | ₩6,720 | ₩6,830 | +0.44% | 2.1만 |
|---|
| 2026.04.23 | ₩6,740 | ₩6,880 | ₩6,680 | ₩6,810 | +1.04% | 5.1만 |
|---|
| 2026.04.22 | ₩6,700 | ₩6,760 | ₩6,630 | ₩6,700 | 0.00% | 1.8만 |
|---|
| 2026.04.21 | ₩6,730 | ₩6,740 | ₩6,600 | ₩6,700 | -0.45% | 2.6만 |
|---|
| 2026.04.20 | ₩6,720 | ₩6,760 | ₩6,620 | ₩6,670 | -0.74% | 3.4만 |
|---|
| 2026.04.17 | ₩6,730 | ₩6,730 | ₩6,590 | ₩6,680 | -0.74% | 5.2만 |
|---|
| 2026.04.16 | ₩6,610 | ₩6,690 | ₩6,570 | ₩6,680 | +1.06% | 2.4만 |
|---|
| 2026.04.15 | ₩6,740 | ₩6,740 | ₩6,570 | ₩6,610 | -1.93% | 4.5만 |
|---|
| 2026.04.14 | ₩6,540 | ₩6,700 | ₩6,540 | ₩6,640 | +1.53% | 2.6만 |
|---|
| 2026.04.13 | ₩6,620 | ₩6,620 | ₩6,490 | ₩6,520 | -1.51% | 3.4만 |
|---|
| 2026.04.10 | ₩6,780 | ₩6,780 | ₩6,570 | ₩6,700 | -1.18% | 12.2만 |
|---|
| 2026.04.09 | ₩6,320 | ₩6,760 | ₩6,290 | ₩6,600 | +4.43% | 14.1만 |
|---|
| 2026.04.08 | ₩6,250 | ₩6,350 | ₩6,200 | ₩6,320 | +1.12% | 2.1만 |
|---|
| 2026.04.07 | ₩6,180 | ₩6,230 | ₩6,130 | ₩6,180 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩6,190 | ₩6,230 | ₩6,140 | ₩6,200 | +0.16% | 1.2만 |
|---|
| 2026.04.03 | ₩6,160 | ₩6,200 | ₩6,110 | ₩6,190 | +0.49% | 1.3만 |
|---|
| 2026.04.02 | ₩6,200 | ₩6,210 | ₩6,040 | ₩6,110 | -1.45% | 1.5만 |
|---|
| 2026.04.01 | ₩6,050 | ₩6,190 | ₩6,030 | ₩6,160 | +1.82% | 1.7만 |
|---|
| 2026.03.31 | ₩6,040 | ₩6,100 | ₩5,940 | ₩5,990 | -0.83% | 2.2만 |
|---|
| 2026.03.30 | ₩6,180 | ₩6,180 | ₩6,010 | ₩6,040 | -2.27% | 1.6만 |
|---|
| 2026.03.27 | ₩6,180 | ₩6,190 | ₩6,030 | ₩6,190 | +0.16% | 1.3만 |
|---|
| 2026.03.26 | ₩6,240 | ₩6,250 | ₩6,090 | ₩6,230 | -0.16% | 1.7만 |
|---|
| 2026.03.25 | ₩6,200 | ₩6,240 | ₩6,160 | ₩6,240 | +0.65% | 2.1만 |
|---|
| 2026.03.24 | ₩6,220 | ₩6,270 | ₩6,090 | ₩6,230 | +0.16% | 2.1만 |
|---|
| 2026.03.23 | ₩6,220 | ₩6,300 | ₩6,110 | ₩6,160 | -0.96% | 6만 |
|---|
| 2026.03.20 | ₩6,140 | ₩6,290 | ₩6,050 | ₩6,240 | +1.63% | 3.7만 |
|---|
| 2026.03.19 | ₩6,140 | ₩6,240 | ₩6,030 | ₩6,150 | +0.16% | 2.7만 |
|---|
| 2026.03.18 | ₩6,010 | ₩6,180 | ₩5,930 | ₩6,140 | +2.16% | 2.3만 |
|---|
| 2026.03.17 | ₩6,020 | ₩6,070 | ₩5,930 | ₩6,020 | 0.00% | 2만 |
|---|
| 2026.03.16 | ₩6,000 | ₩6,070 | ₩5,970 | ₩6,020 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩5,970 | ₩5,980 | ₩5,870 | ₩5,980 | +0.17% | 1만 |
|---|
| 2026.03.12 | ₩5,950 | ₩5,970 | ₩5,870 | ₩5,940 | -0.17% | 8.2천 |
|---|
| 2026.03.11 | ₩5,880 | ₩6,020 | ₩5,850 | ₩5,960 | +1.36% | 1.3만 |
|---|
| 2026.03.10 | ₩5,740 | ₩5,910 | ₩5,740 | ₩5,870 | +2.26% | 1.9만 |
|---|
| 2026.03.09 | ₩5,910 | ₩5,910 | ₩5,610 | ₩5,690 | -3.72% | 2.7만 |
|---|
| 2026.03.06 | ₩5,900 | ₩5,980 | ₩5,840 | ₩5,950 | +0.85% | 1.9만 |
|---|
| 2026.03.05 | ₩5,980 | ₩6,010 | ₩5,860 | ₩5,900 | -1.34% | 2.6만 |
|---|
| 2026.03.04 | ₩6,090 | ₩6,090 | ₩5,550 | ₩5,830 | -4.27% | 6.2만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,200 | ₩6,000 | ₩6,100 | +0.16% | 4.7만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,220 | ₩6,060 | ₩6,180 | +0.16% | 2.9만 |
|---|
| 2026.02.26 | ₩6,310 | ₩6,320 | ₩6,040 | ₩6,190 | -1.90% | 5만 |
|---|
| 2026.02.25 | ₩6,340 | ₩6,420 | ₩6,280 | ₩6,350 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩6,370 | ₩6,390 | ₩6,270 | ₩6,350 | -0.31% | 3.3만 |
|---|
| 2026.02.23 | ₩6,340 | ₩6,410 | ₩6,320 | ₩6,380 | +0.63% | 4만 |
|---|
| 2026.02.20 | ₩6,200 | ₩6,330 | ₩6,110 | ₩6,330 | +2.10% | 4.2만 |
|---|
| 2026.02.19 | ₩6,240 | ₩6,260 | ₩6,160 | ₩6,230 | -0.16% | 2.9만 |
|---|
| 2026.02.13 | ₩6,160 | ₩6,200 | ₩6,110 | ₩6,170 | +0.16% | 2만 |
|---|
| 2026.02.12 | ₩6,150 | ₩6,190 | ₩6,090 | ₩6,170 | +0.33% | 2.8만 |
|---|
| 2026.02.11 | ₩6,080 | ₩6,240 | ₩6,060 | ₩6,130 | +0.82% | 5.2만 |
|---|
| 2026.02.10 | ₩6,020 | ₩6,090 | ₩5,910 | ₩6,070 | +0.83% | 4.3만 |
|---|
| 2026.02.09 | ₩5,920 | ₩6,070 | ₩5,920 | ₩6,000 | +1.35% | 2.4만 |
|---|
| 2026.02.06 | ₩5,980 | ₩5,990 | ₩5,780 | ₩5,910 | -1.17% | 2.1만 |
|---|
| 2026.02.05 | ₩5,960 | ₩6,050 | ₩5,820 | ₩5,980 | +0.34% | 6만 |
|---|
| 2026.02.04 | ₩5,790 | ₩6,000 | ₩5,760 | ₩5,980 | +3.28% | 4.9만 |
|---|
| 2026.02.03 | ₩5,800 | ₩5,810 | ₩5,730 | ₩5,790 | -0.17% | 3만 |
|---|
| 2026.02.02 | ₩5,920 | ₩5,920 | ₩5,710 | ₩5,780 | -2.36% | 5.4만 |
|---|
| 2026.01.30 | ₩5,980 | ₩6,010 | ₩5,840 | ₩5,920 | -1.00% | 3.9만 |
|---|
| 2026.01.29 | ₩5,960 | ₩6,010 | ₩5,810 | ₩5,990 | +0.50% | 6.1만 |
|---|
| 2026.01.28 | ₩6,050 | ₩6,050 | ₩5,890 | ₩5,960 | -1.49% | 4.9만 |
|---|
| 2026.01.27 | ₩6,150 | ₩6,150 | ₩5,980 | ₩6,050 | -1.63% | 3.3만 |
|---|
| 2026.01.26 | ₩6,010 | ₩6,090 | ₩5,970 | ₩6,080 | +1.16% | 2.2만 |
|---|
| 2026.01.23 | ₩5,990 | ₩6,060 | ₩5,950 | ₩6,000 | +0.17% | 2.5만 |
|---|
| 2026.01.22 | ₩6,090 | ₩6,120 | ₩5,970 | ₩5,990 | -1.64% | 2만 |
|---|
| 2026.01.21 | ₩6,080 | ₩6,100 | ₩5,960 | ₩6,040 | -0.66% | 1.2만 |
|---|
| 2026.01.20 | ₩6,000 | ₩6,190 | ₩5,940 | ₩6,110 | +1.83% | 3.8만 |
|---|
| 2026.01.19 | ₩6,040 | ₩6,080 | ₩5,970 | ₩6,060 | +0.33% | 2.9만 |
|---|
| 2026.01.16 | ₩6,020 | ₩6,100 | ₩5,970 | ₩6,040 | +0.33% | 3.2만 |
|---|
| 2026.01.15 | ₩5,960 | ₩6,010 | ₩5,870 | ₩5,980 | +0.34% | 2.3만 |
|---|
| 2026.01.14 | ₩5,920 | ₩5,940 | ₩5,850 | ₩5,940 | +0.34% | 1.5만 |
|---|
| 2026.01.13 | ₩6,000 | ₩6,020 | ₩5,880 | ₩5,920 | -1.33% | 1.9만 |
|---|
| 2026.01.12 | ₩5,780 | ₩6,020 | ₩5,780 | ₩6,000 | +3.81% | 4.7만 |
|---|
| 2026.01.09 | ₩5,640 | ₩5,830 | ₩5,640 | ₩5,760 | +2.13% | 2만 |
|---|
| 2026.01.08 | ₩5,630 | ₩5,720 | ₩5,620 | ₩5,690 | +1.07% | 2만 |
|---|
| 2026.01.07 | ₩5,860 | ₩5,870 | ₩5,650 | ₩5,650 | -3.58% | 1.8만 |
|---|
| 2026.01.06 | ₩5,780 | ₩5,870 | ₩5,640 | ₩5,860 | +1.38% | 5.2만 |
|---|
| 2026.01.05 | ₩5,800 | ₩5,820 | ₩5,740 | ₩5,790 | -0.17% | 2만 |
|---|
| 2026.01.02 | ₩5,830 | ₩5,830 | ₩5,760 | ₩5,810 | -0.34% | 1.7만 |
|---|
| 2025.12.30 | ₩5,860 | ₩5,860 | ₩5,760 | ₩5,840 | -0.34% | 1.8만 |
|---|
| 2025.12.29 | ₩5,970 | ₩5,970 | ₩5,860 | ₩5,860 | -1.84% | 2.3만 |
|---|
| 2025.12.26 | ₩5,990 | ₩6,010 | ₩5,930 | ₩6,000 | +0.17% | 2.8만 |
|---|
| 2025.12.24 | ₩6,080 | ₩6,110 | ₩5,950 | ₩6,020 | -0.99% | 3.4만 |
|---|
| 2025.12.23 | ₩6,130 | ₩6,180 | ₩6,060 | ₩6,080 | -0.82% | 2.1만 |
|---|
| 2025.12.22 | ₩6,190 | ₩6,200 | ₩6,130 | ₩6,140 | -0.81% | 1.4만 |
|---|
| 2025.12.19 | ₩6,120 | ₩6,190 | ₩6,080 | ₩6,190 | +1.14% | 1.8만 |
|---|
| 2025.12.18 | ₩6,130 | ₩6,150 | ₩6,090 | ₩6,140 | +0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩6,130 | ₩6,200 | ₩6,130 | ₩6,180 | +0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩6,170 | ₩6,220 | ₩6,110 | ₩6,150 | -0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩6,200 | ₩6,240 | ₩6,110 | ₩6,180 | -0.32% | 2.5만 |
|---|
| 2025.12.12 | ₩6,240 | ₩6,280 | ₩6,170 | ₩6,270 | +0.48% | 2.1만 |
|---|
| 2025.12.11 | ₩6,130 | ₩6,250 | ₩6,130 | ₩6,190 | +0.98% | 1.9만 |
|---|
| 2025.12.10 | ₩6,150 | ₩6,190 | ₩6,120 | ₩6,150 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩6,200 | ₩6,240 | ₩6,140 | ₩6,160 | -0.65% | 1.8만 |
|---|
| 2025.12.08 | ₩6,290 | ₩6,330 | ₩6,220 | ₩6,250 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩6,200 | ₩6,300 | ₩6,160 | ₩6,300 | +1.61% | 1.6만 |
|---|
| 2025.12.04 | ₩6,240 | ₩6,250 | ₩6,160 | ₩6,190 | -0.80% | 5.9천 |
|---|
| 2025.12.03 | ₩6,240 | ₩6,260 | ₩6,140 | ₩6,210 | -0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩6,230 | ₩6,240 | ₩6,160 | ₩6,200 | -0.48% | 1.1만 |
|---|
| 2025.12.01 | ₩6,270 | ₩6,320 | ₩6,170 | ₩6,200 | -1.12% | 1.2만 |
|---|
| 2025.11.28 | ₩6,220 | ₩6,330 | ₩6,220 | ₩6,300 | +1.29% | 1.5만 |
|---|
| 2025.11.27 | ₩6,270 | ₩6,310 | ₩6,210 | ₩6,240 | -0.48% | 6.7천 |
|---|
| 2025.11.26 | ₩6,210 | ₩6,270 | ₩6,150 | ₩6,270 | +0.97% | 2.9만 |
|---|
| 2025.11.25 | ₩6,280 | ₩6,290 | ₩6,120 | ₩6,170 | -1.75% | 2.9만 |
|---|
| 2025.11.24 | ₩6,230 | ₩6,310 | ₩6,130 | ₩6,240 | +0.16% | 2.4만 |
|---|
| 2025.11.21 | ₩6,290 | ₩6,350 | ₩6,210 | ₩6,230 | -0.95% | 1.7만 |
|---|
| 2025.11.20 | ₩6,230 | ₩6,330 | ₩6,200 | ₩6,320 | +1.44% | 2.3만 |
|---|
| 2025.11.19 | ₩6,220 | ₩6,230 | ₩6,080 | ₩6,190 | -0.48% | 1.6만 |
|---|
| 2025.11.18 | ₩6,330 | ₩6,330 | ₩6,140 | ₩6,200 | -2.05% | 2만 |
|---|
| 2025.11.17 | ₩6,250 | ₩6,330 | ₩6,210 | ₩6,330 | +1.28% | 1.6만 |
|---|
| 2025.11.14 | ₩6,320 | ₩6,380 | ₩6,250 | ₩6,310 | -0.16% | 4.3만 |
|---|
| 2025.11.13 | ₩6,360 | ₩6,400 | ₩6,260 | ₩6,350 | -0.16% | 1.6만 |
|---|
| 2025.11.12 | ₩6,320 | ₩6,400 | ₩6,300 | ₩6,400 | +1.27% | 1.9만 |
|---|
| 2025.11.11 | ₩6,350 | ₩6,420 | ₩6,280 | ₩6,360 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩6,250 | ₩6,360 | ₩6,250 | ₩6,350 | +1.60% | 1.5만 |
|---|
| 2025.11.07 | ₩6,240 | ₩6,300 | ₩6,160 | ₩6,250 | +0.16% | 1.3만 |
|---|
| 2025.11.06 | ₩6,240 | ₩6,290 | ₩6,140 | ₩6,290 | +0.80% | 1.4만 |
|---|
| 2025.11.05 | ₩6,300 | ₩6,320 | ₩6,040 | ₩6,230 | -1.11% | 3.3만 |
|---|
| 2025.11.04 | ₩6,400 | ₩6,450 | ₩6,310 | ₩6,320 | -1.25% | 2.5만 |
|---|
| 2025.11.03 | ₩6,550 | ₩6,600 | ₩6,340 | ₩6,400 | -2.29% | 4.5만 |
|---|
| 2025.10.31 | ₩6,530 | ₩6,610 | ₩6,500 | ₩6,550 | +0.31% | 1.6만 |
|---|
| 2025.10.30 | ₩6,740 | ₩6,780 | ₩6,500 | ₩6,520 | -3.26% | 4.8만 |
|---|
| 2025.10.29 | ₩6,870 | ₩6,900 | ₩6,660 | ₩6,670 | -2.91% | 4.4만 |
|---|
| 2025.10.28 | ₩6,910 | ₩6,910 | ₩6,740 | ₩6,840 | -1.01% | 4만 |
|---|
| 2025.10.27 | ₩6,870 | ₩7,030 | ₩6,800 | ₩6,850 | -0.29% | 5.3만 |
|---|
| 2025.10.24 | ₩6,900 | ₩6,960 | ₩6,720 | ₩6,790 | -1.59% | 4.2만 |
|---|
| 2025.10.23 | ₩6,980 | ₩7,080 | ₩6,820 | ₩6,900 | -1.15% | 5.8만 |
|---|
| 2025.10.22 | ₩6,710 | ₩7,030 | ₩6,600 | ₩6,930 | +3.28% | 10.1만 |
|---|
| 2025.10.21 | ₩6,560 | ₩6,750 | ₩6,560 | ₩6,680 | +1.83% | 5.8만 |
|---|
| 2025.10.20 | ₩6,660 | ₩6,680 | ₩6,550 | ₩6,570 | -1.35% | 3.4만 |
|---|
| 2025.10.17 | ₩6,780 | ₩6,820 | ₩6,620 | ₩6,650 | -1.92% | 4.3만 |
|---|
| 2025.10.16 | ₩6,820 | ₩6,990 | ₩6,700 | ₩6,740 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩6,680 | ₩6,820 | ₩6,680 | ₩6,800 | +1.80% | 3.7만 |
|---|
| 2025.10.14 | ₩6,830 | ₩6,890 | ₩6,640 | ₩6,690 | -2.05% | 5.3만 |
|---|
| 2025.10.13 | ₩6,750 | ₩6,870 | ₩6,680 | ₩6,830 | +1.19% | 3.5만 |
|---|