시장 데이터를 불러오는 중
전체 종목
정상제이엘에스 과거 주가
040420.KQ · KOSDAQ
주요 제품·사업: 어학교육업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
040420.KQ · KOSDAQ
주요 제품·사업: 어학교육업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,810 | ₩5,830 | ₩5,790 | ₩5,830 | +0.34% | 2.3만 |
| 2026.10.07 | ₩5,830 | ₩5,860 | ₩5,810 | ₩5,840 | +0.17% | 8.2천 |
| 2026.10.06 | ₩5,850 | ₩5,850 | ₩5,810 | ₩5,830 | -0.34% | 1.1만 |
| 2026.10.02 | ₩5,850 | ₩5,860 | ₩5,830 | ₩5,840 | -0.17% | 4.8천 |
| 2026.10.01 | ₩5,840 | ₩5,870 | ₩5,820 | ₩5,840 | 0.00% | 7.2천 |
| 2026.09.30 | ₩5,840 | ₩5,840 | ₩5,820 | ₩5,840 | 0.00% | 3.9천 |
| 2026.09.29 | ₩5,840 | ₩5,870 | ₩5,820 | ₩5,830 | -0.17% | 1만 |
| 2026.09.28 | ₩5,830 | ₩5,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,810 |
| ₩5,840 |
| +0.17% |
| 7.3천 |
| 2026.09.23 | ₩5,800 | ₩5,830 | ₩5,800 | ₩5,830 | +0.52% | 3.7천 |
|---|
| 2026.09.22 | ₩5,800 | ₩5,820 | ₩5,800 | ₩5,820 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩5,820 | ₩5,820 | ₩5,790 | ₩5,810 | -0.17% | 3.1만 |
|---|
| 2026.09.18 | ₩5,840 | ₩5,840 | ₩5,810 | ₩5,830 | -0.17% | 2.4천 |
|---|
| 2026.09.17 | ₩5,820 | ₩5,830 | ₩5,790 | ₩5,820 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩5,800 | ₩5,830 | ₩5,780 | ₩5,810 | +0.17% | 2.2만 |
|---|
| 2026.09.15 | ₩5,810 | ₩5,810 | ₩5,780 | ₩5,800 | -0.17% | 8.6천 |
|---|
| 2026.09.14 | ₩5,810 | ₩5,820 | ₩5,780 | ₩5,800 | -0.17% | 5.9천 |
|---|
| 2026.09.11 | ₩5,810 | ₩5,810 | ₩5,770 | ₩5,810 | 0.00% | 6.7천 |
|---|
| 2026.09.10 | ₩5,830 | ₩5,830 | ₩5,780 | ₩5,810 | -0.34% | 4.4천 |
|---|
| 2026.09.09 | ₩5,780 | ₩5,820 | ₩5,780 | ₩5,810 | +0.52% | 8.4천 |
|---|
| 2026.09.08 | ₩5,840 | ₩5,840 | ₩5,770 | ₩5,820 | -0.34% | 3.3만 |
|---|
| 2026.09.07 | ₩5,800 | ₩5,830 | ₩5,800 | ₩5,830 | +0.52% | 9.3천 |
|---|
| 2026.09.04 | ₩5,810 | ₩5,830 | ₩5,790 | ₩5,800 | -0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩5,810 | ₩5,820 | ₩5,790 | ₩5,820 | +0.17% | 8.4천 |
|---|
| 2026.09.02 | ₩5,830 | ₩5,850 | ₩5,800 | ₩5,810 | -0.34% | 1.2만 |
|---|
| 2026.09.01 | ₩5,830 | ₩5,850 | ₩5,800 | ₩5,830 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩5,820 | ₩5,830 | ₩5,790 | ₩5,810 | -0.17% | 2.5천 |
|---|
| 2026.08.28 | ₩5,820 | ₩5,840 | ₩5,790 | ₩5,820 | 0.00% | 8.8천 |
|---|
| 2026.08.27 | ₩5,830 | ₩5,850 | ₩5,810 | ₩5,840 | +0.17% | 1.2만 |
|---|
| 2026.08.26 | ₩5,790 | ₩5,840 | ₩5,790 | ₩5,840 | +0.86% | 4.1천 |
|---|
| 2026.08.25 | ₩5,800 | ₩5,840 | ₩5,790 | ₩5,830 | +0.52% | 5.6천 |
|---|
| 2026.08.24 | ₩5,770 | ₩5,820 | ₩5,770 | ₩5,800 | +0.52% | 7.2천 |
|---|
| 2026.08.21 | ₩5,790 | ₩5,830 | ₩5,760 | ₩5,770 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩5,790 | ₩5,830 | ₩5,790 | ₩5,810 | +0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩5,850 | ₩5,850 | ₩5,770 | ₩5,780 | -1.20% | 2.4만 |
|---|
| 2026.08.18 | ₩5,850 | ₩5,860 | ₩5,800 | ₩5,850 | 0.00% | 1.1만 |
|---|
| 2026.08.14 | ₩5,790 | ₩5,850 | ₩5,760 | ₩5,850 | +1.04% | 1.8만 |
|---|
| 2026.08.13 | ₩5,810 | ₩5,830 | ₩5,760 | ₩5,810 | 0.00% | 3.8만 |
|---|
| 2026.08.12 | ₩5,870 | ₩5,890 | ₩5,800 | ₩5,830 | -0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩5,840 | ₩5,870 | ₩5,830 | ₩5,870 | +0.51% | 2.2만 |
|---|
| 2026.08.10 | ₩5,790 | ₩5,860 | ₩5,790 | ₩5,850 | +1.04% | 1.9만 |
|---|
| 2026.08.07 | ₩5,780 | ₩5,830 | ₩5,780 | ₩5,790 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩5,770 | ₩5,820 | ₩5,750 | ₩5,800 | +0.52% | 1.3만 |
|---|
| 2026.08.05 | ₩5,750 | ₩5,800 | ₩5,750 | ₩5,770 | +0.35% | 1.9만 |
|---|
| 2026.08.04 | ₩5,740 | ₩5,780 | ₩5,720 | ₩5,770 | +0.52% | 3.4만 |
|---|
| 2026.08.03 | ₩5,760 | ₩5,790 | ₩5,700 | ₩5,750 | -0.17% | 1.7만 |
|---|
| 2026.07.31 | ₩5,760 | ₩5,770 | ₩5,700 | ₩5,750 | -0.17% | 1.2만 |
|---|
| 2026.07.30 | ₩5,710 | ₩5,760 | ₩5,670 | ₩5,750 | +0.70% | 1.3만 |
|---|
| 2026.07.29 | ₩5,790 | ₩5,790 | ₩5,650 | ₩5,750 | -0.69% | 3.1만 |
|---|
| 2026.07.28 | ₩5,810 | ₩5,830 | ₩5,700 | ₩5,770 | -0.69% | 2.9만 |
|---|
| 2026.07.27 | ₩5,790 | ₩5,820 | ₩5,780 | ₩5,810 | +0.35% | 1.7만 |
|---|
| 2026.07.24 | ₩5,780 | ₩5,830 | ₩5,750 | ₩5,800 | +0.35% | 1.2만 |
|---|
| 2026.07.23 | ₩5,780 | ₩5,810 | ₩5,750 | ₩5,800 | +0.35% | 1.3만 |
|---|
| 2026.07.22 | ₩5,790 | ₩5,810 | ₩5,750 | ₩5,770 | -0.35% | 8천 |
|---|
| 2026.07.21 | ₩5,790 | ₩5,830 | ₩5,730 | ₩5,790 | 0.00% | 9.9천 |
|---|
| 2026.07.20 | ₩5,750 | ₩5,790 | ₩5,720 | ₩5,790 | +0.70% | 1.1만 |
|---|
| 2026.07.16 | ₩5,730 | ₩5,770 | ₩5,710 | ₩5,770 | +0.70% | 8.7만 |
|---|
| 2026.07.15 | ₩5,770 | ₩5,880 | ₩5,740 | ₩5,750 | -0.35% | 8.7천 |
|---|
| 2026.07.14 | ₩5,730 | ₩5,800 | ₩5,720 | ₩5,760 | +0.52% | 2.3만 |
|---|
| 2026.07.13 | ₩5,850 | ₩5,860 | ₩5,740 | ₩5,750 | -1.71% | 1.7만 |
|---|
| 2026.07.10 | ₩5,820 | ₩5,880 | ₩5,800 | ₩5,830 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩5,800 | ₩5,860 | ₩5,760 | ₩5,820 | +0.34% | 1.6만 |
|---|
| 2026.07.08 | ₩5,840 | ₩5,910 | ₩5,750 | ₩5,820 | -0.34% | 1.6만 |
|---|
| 2026.07.07 | ₩5,830 | ₩5,900 | ₩5,810 | ₩5,840 | +0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩5,720 | ₩5,880 | ₩5,720 | ₩5,880 | +2.80% | 3.5만 |
|---|
| 2026.07.03 | ₩5,670 | ₩5,760 | ₩5,630 | ₩5,720 | +0.88% | 4.5만 |
|---|
| 2026.07.02 | ₩5,700 | ₩5,800 | ₩5,640 | ₩5,700 | 0.00% | 3.7만 |
|---|
| 2026.07.01 | ₩5,680 | ₩5,710 | ₩5,640 | ₩5,700 | +0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩5,620 | ₩5,710 | ₩5,620 | ₩5,670 | +0.89% | 9.7천 |
|---|
| 2026.06.29 | ₩5,580 | ₩5,690 | ₩5,530 | ₩5,620 | +0.72% | 2.5만 |
|---|
| 2026.06.26 | ₩5,610 | ₩5,640 | ₩5,550 | ₩5,580 | -0.53% | 4만 |
|---|
| 2026.06.25 | ₩5,620 | ₩5,630 | ₩5,570 | ₩5,610 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩5,610 | ₩5,630 | ₩5,560 | ₩5,610 | 0.00% | 5.5만 |
|---|
| 2026.06.23 | ₩5,660 | ₩5,720 | ₩5,560 | ₩5,610 | -0.88% | 4.1만 |
|---|
| 2026.06.22 | ₩5,680 | ₩5,710 | ₩5,650 | ₩5,670 | -0.18% | 7.3천 |
|---|
| 2026.06.19 | ₩5,710 | ₩5,710 | ₩5,620 | ₩5,680 | -0.53% | 2만 |
|---|
| 2026.06.18 | ₩5,770 | ₩5,770 | ₩5,700 | ₩5,710 | -1.04% | 2.4만 |
|---|
| 2026.06.17 | ₩5,770 | ₩5,850 | ₩5,760 | ₩5,770 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩5,810 | ₩5,810 | ₩5,740 | ₩5,770 | -0.69% | 2.7만 |
|---|
| 2026.06.15 | ₩5,720 | ₩5,810 | ₩5,720 | ₩5,770 | +0.87% | 3.1만 |
|---|
| 2026.06.12 | ₩5,690 | ₩5,760 | ₩5,670 | ₩5,720 | +0.53% | 1.9만 |
|---|
| 2026.06.11 | ₩5,640 | ₩5,680 | ₩5,600 | ₩5,680 | +0.71% | 3.3만 |
|---|
| 2026.06.10 | ₩5,660 | ₩5,670 | ₩5,590 | ₩5,650 | -0.18% | 9 |
|---|
| 2026.06.09 | ₩5,630 | ₩5,680 | ₩5,580 | ₩5,670 | +0.71% | 3.1만 |
|---|
| 2026.06.08 | ₩5,670 | ₩5,680 | ₩5,570 | ₩5,580 | -1.59% | 4.6만 |
|---|
| 2026.06.05 | ₩5,680 | ₩5,740 | ₩5,630 | ₩5,670 | -0.18% | 3.3만 |
|---|
| 2026.06.04 | ₩5,640 | ₩5,690 | ₩5,620 | ₩5,670 | +0.53% | 1.3만 |
|---|
| 2026.06.02 | ₩5,660 | ₩5,670 | ₩5,600 | ₩5,640 | -0.35% | 3.5만 |
|---|
| 2026.06.01 | ₩5,680 | ₩5,720 | ₩5,620 | ₩5,650 | -0.53% | 8.2만 |
|---|
| 2026.05.29 | ₩5,710 | ₩5,750 | ₩5,650 | ₩5,690 | -0.35% | 4.6만 |
|---|
| 2026.05.28 | ₩5,730 | ₩5,770 | ₩5,660 | ₩5,710 | -0.35% | 3.5만 |
|---|
| 2026.05.27 | ₩5,800 | ₩5,820 | ₩5,730 | ₩5,750 | -0.86% | 3.8만 |
|---|
| 2026.05.26 | ₩5,860 | ₩5,870 | ₩5,780 | ₩5,840 | -0.34% | 3만 |
|---|
| 2026.05.22 | ₩5,830 | ₩5,890 | ₩5,800 | ₩5,860 | +0.51% | 2.2만 |
|---|
| 2026.05.21 | ₩5,750 | ₩5,850 | ₩5,750 | ₩5,830 | +1.39% | 1.4만 |
|---|
| 2026.05.20 | ₩5,790 | ₩5,790 | ₩5,720 | ₩5,790 | 0.00% | 3.8만 |
|---|
| 2026.05.19 | ₩5,810 | ₩5,850 | ₩5,760 | ₩5,790 | -0.34% | 3만 |
|---|
| 2026.05.18 | ₩5,850 | ₩5,890 | ₩5,790 | ₩5,810 | -0.68% | 3.8만 |
|---|
| 2026.05.15 | ₩5,830 | ₩5,900 | ₩5,810 | ₩5,850 | +0.34% | 3.6만 |
|---|
| 2026.05.14 | ₩5,790 | ₩5,900 | ₩5,790 | ₩5,850 | +1.04% | 3.5만 |
|---|
| 2026.05.13 | ₩5,790 | ₩5,850 | ₩5,750 | ₩5,810 | +0.35% | 1.9만 |
|---|
| 2026.05.12 | ₩5,870 | ₩5,870 | ₩5,720 | ₩5,800 | -1.19% | 6.3만 |
|---|
| 2026.05.11 | ₩5,960 | ₩5,960 | ₩5,710 | ₩5,850 | -1.85% | 6.8만 |
|---|
| 2026.05.08 | ₩5,970 | ₩6,040 | ₩5,960 | ₩5,970 | 0.00% | 2.3만 |
|---|
| 2026.05.07 | ₩5,960 | ₩6,000 | ₩5,930 | ₩5,970 | +0.17% | 1.5만 |
|---|
| 2026.05.06 | ₩6,020 | ₩6,020 | ₩5,930 | ₩5,960 | -1.00% | 5.5만 |
|---|
| 2026.05.04 | ₩6,010 | ₩6,070 | ₩5,970 | ₩5,980 | -0.50% | 3만 |
|---|
| 2026.04.30 | ₩6,040 | ₩6,080 | ₩6,010 | ₩6,010 | -0.50% | 1.6만 |
|---|
| 2026.04.29 | ₩6,020 | ₩6,060 | ₩6,010 | ₩6,040 | +0.33% | 2.1만 |
|---|
| 2026.04.28 | ₩6,010 | ₩6,130 | ₩6,000 | ₩6,020 | +0.17% | 2.6만 |
|---|
| 2026.04.27 | ₩6,000 | ₩6,060 | ₩5,980 | ₩6,010 | +0.17% | 4만 |
|---|
| 2026.04.24 | ₩6,000 | ₩6,030 | ₩5,970 | ₩6,030 | +0.50% | 4만 |
|---|
| 2026.04.23 | ₩6,000 | ₩6,010 | ₩5,970 | ₩5,990 | -0.17% | 2.4만 |
|---|
| 2026.04.22 | ₩6,030 | ₩6,050 | ₩5,970 | ₩6,000 | -0.50% | 2.8만 |
|---|
| 2026.04.21 | ₩6,030 | ₩6,040 | ₩6,010 | ₩6,030 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩5,990 | ₩6,060 | ₩5,990 | ₩6,020 | +0.50% | 2.2만 |
|---|
| 2026.04.17 | ₩6,010 | ₩6,020 | ₩5,960 | ₩6,000 | -0.17% | 2.4만 |
|---|
| 2026.04.16 | ₩6,040 | ₩6,040 | ₩5,950 | ₩5,990 | -0.83% | 4.8만 |
|---|
| 2026.04.15 | ₩6,000 | ₩6,010 | ₩5,970 | ₩5,980 | -0.33% | 2.8만 |
|---|
| 2026.04.14 | ₩5,980 | ₩6,020 | ₩5,960 | ₩5,970 | -0.17% | 3.3만 |
|---|
| 2026.04.13 | ₩5,900 | ₩5,990 | ₩5,890 | ₩5,980 | +1.36% | 3.8만 |
|---|
| 2026.04.10 | ₩5,860 | ₩5,940 | ₩5,860 | ₩5,920 | +1.02% | 3.1만 |
|---|
| 2026.04.09 | ₩5,860 | ₩5,940 | ₩5,840 | ₩5,860 | 0.00% | 3.6만 |
|---|
| 2026.04.08 | ₩5,850 | ₩5,870 | ₩5,830 | ₩5,870 | +0.34% | 1.7만 |
|---|
| 2026.04.07 | ₩5,840 | ₩5,890 | ₩5,820 | ₩5,840 | 0.00% | 9.1천 |
|---|
| 2026.04.06 | ₩5,830 | ₩5,860 | ₩5,810 | ₩5,840 | +0.17% | 8.5천 |
|---|
| 2026.04.03 | ₩5,810 | ₩5,840 | ₩5,780 | ₩5,830 | +0.34% | 1.6만 |
|---|
| 2026.04.02 | ₩5,830 | ₩5,850 | ₩5,780 | ₩5,800 | -0.51% | 1.4만 |
|---|
| 2026.04.01 | ₩5,800 | ₩5,840 | ₩5,780 | ₩5,830 | +0.52% | 2만 |
|---|
| 2026.03.31 | ₩5,800 | ₩5,810 | ₩5,760 | ₩5,780 | -0.34% | 2.1만 |
|---|
| 2026.03.30 | ₩5,800 | ₩5,800 | ₩5,750 | ₩5,800 | 0.00% | 2.9만 |
|---|
| 2026.03.27 | ₩5,790 | ₩5,810 | ₩5,750 | ₩5,800 | +0.17% | 3.9만 |
|---|
| 2026.03.26 | ₩5,800 | ₩5,830 | ₩5,770 | ₩5,790 | -0.17% | 2.4만 |
|---|
| 2026.03.25 | ₩5,790 | ₩5,830 | ₩5,780 | ₩5,820 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩5,760 | ₩5,810 | ₩5,760 | ₩5,790 | +0.52% | 5.4천 |
|---|
| 2026.03.23 | ₩5,800 | ₩5,810 | ₩5,750 | ₩5,750 | -0.86% | 2.8만 |
|---|
| 2026.03.20 | ₩5,790 | ₩5,850 | ₩5,790 | ₩5,830 | +0.69% | 9.5천 |
|---|
| 2026.03.19 | ₩5,850 | ₩5,850 | ₩5,780 | ₩5,820 | -0.51% | 1.8만 |
|---|
| 2026.03.18 | ₩5,880 | ₩5,880 | ₩5,770 | ₩5,810 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩5,840 | ₩5,850 | ₩5,800 | ₩5,840 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩5,810 | ₩5,870 | ₩5,760 | ₩5,840 | +0.52% | 1.4만 |
|---|
| 2026.03.13 | ₩5,800 | ₩5,830 | ₩5,740 | ₩5,810 | +0.17% | 1.7만 |
|---|
| 2026.03.12 | ₩5,800 | ₩5,830 | ₩5,760 | ₩5,800 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩5,770 | ₩5,820 | ₩5,770 | ₩5,800 | +0.52% | 2.1만 |
|---|
| 2026.03.10 | ₩5,730 | ₩5,800 | ₩5,730 | ₩5,770 | +0.70% | 2만 |
|---|
| 2026.03.09 | ₩5,730 | ₩5,740 | ₩5,660 | ₩5,720 | -0.17% | 3.3만 |
|---|
| 2026.03.06 | ₩5,700 | ₩5,800 | ₩5,700 | ₩5,750 | +0.88% | 2.8만 |
|---|
| 2026.03.05 | ₩5,700 | ₩5,850 | ₩5,690 | ₩5,790 | +1.58% | 3.9만 |
|---|
| 2026.03.04 | ₩5,750 | ₩5,760 | ₩5,580 | ₩5,610 | -2.43% | 10.9만 |
|---|
| 2026.03.03 | ₩5,830 | ₩5,860 | ₩5,770 | ₩5,800 | -0.51% | 4.9만 |
|---|
| 2026.02.27 | ₩5,860 | ₩5,860 | ₩5,810 | ₩5,840 | -0.34% | 3.4만 |
|---|
| 2026.02.26 | ₩5,880 | ₩5,920 | ₩5,850 | ₩5,860 | -0.34% | 6.7만 |
|---|
| 2026.02.25 | ₩5,870 | ₩5,920 | ₩5,860 | ₩5,870 | 0.00% | 3.8만 |
|---|
| 2026.02.24 | ₩5,940 | ₩5,950 | ₩5,870 | ₩5,880 | -1.01% | 5.3만 |
|---|
| 2026.02.23 | ₩5,940 | ₩5,990 | ₩5,910 | ₩5,940 | 0.00% | 4.3만 |
|---|
| 2026.02.20 | ₩5,910 | ₩5,950 | ₩5,900 | ₩5,940 | +0.51% | 3.5만 |
|---|
| 2026.02.19 | ₩5,880 | ₩5,920 | ₩5,850 | ₩5,910 | +0.51% | 4.9만 |
|---|
| 2026.02.13 | ₩5,880 | ₩5,880 | ₩5,820 | ₩5,850 | -0.51% | 2.7만 |
|---|
| 2026.02.12 | ₩5,870 | ₩5,880 | ₩5,820 | ₩5,860 | -0.17% | 4.5만 |
|---|
| 2026.02.11 | ₩5,840 | ₩5,890 | ₩5,800 | ₩5,860 | +0.34% | 3.1만 |
|---|
| 2026.02.10 | ₩5,790 | ₩5,830 | ₩5,790 | ₩5,810 | +0.35% | 3.7만 |
|---|
| 2026.02.09 | ₩5,770 | ₩5,830 | ₩5,770 | ₩5,790 | +0.35% | 1.8만 |
|---|
| 2026.02.06 | ₩5,820 | ₩5,820 | ₩5,720 | ₩5,770 | -0.86% | 2만 |
|---|
| 2026.02.05 | ₩5,840 | ₩5,890 | ₩5,800 | ₩5,820 | -0.34% | 5.9만 |
|---|
| 2026.02.04 | ₩5,790 | ₩5,850 | ₩5,790 | ₩5,820 | +0.52% | 3.7만 |
|---|
| 2026.02.03 | ₩5,750 | ₩5,800 | ₩5,740 | ₩5,790 | +0.70% | 2만 |
|---|
| 2026.02.02 | ₩5,840 | ₩5,840 | ₩5,690 | ₩5,750 | -1.54% | 5만 |
|---|
| 2026.01.30 | ₩5,800 | ₩5,840 | ₩5,780 | ₩5,810 | +0.17% | 1.9만 |
|---|
| 2026.01.29 | ₩5,840 | ₩5,870 | ₩5,790 | ₩5,800 | -0.68% | 1.9만 |
|---|
| 2026.01.28 | ₩5,890 | ₩5,910 | ₩5,820 | ₩5,840 | -0.85% | 2.2만 |
|---|
| 2026.01.27 | ₩5,880 | ₩5,890 | ₩5,800 | ₩5,890 | +0.17% | 2.9만 |
|---|
| 2026.01.26 | ₩5,820 | ₩5,920 | ₩5,810 | ₩5,890 | +1.20% | 4.4만 |
|---|
| 2026.01.23 | ₩5,770 | ₩5,870 | ₩5,770 | ₩5,830 | +1.04% | 3.3만 |
|---|
| 2026.01.22 | ₩5,720 | ₩5,850 | ₩5,720 | ₩5,770 | +0.87% | 5.8만 |
|---|
| 2026.01.21 | ₩5,750 | ₩5,750 | ₩5,650 | ₩5,720 | -0.52% | 2.5만 |
|---|
| 2026.01.20 | ₩5,670 | ₩5,760 | ₩5,660 | ₩5,730 | +1.06% | 2.6만 |
|---|
| 2026.01.19 | ₩5,720 | ₩5,760 | ₩5,650 | ₩5,670 | -0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩5,740 | ₩5,760 | ₩5,710 | ₩5,720 | -0.35% | 1.7만 |
|---|
| 2026.01.15 | ₩5,720 | ₩5,750 | ₩5,670 | ₩5,740 | +0.35% | 2.4만 |
|---|
| 2026.01.14 | ₩5,620 | ₩5,760 | ₩5,610 | ₩5,720 | +1.78% | 6.8만 |
|---|
| 2026.01.13 | ₩5,630 | ₩5,645 | ₩5,600 | ₩5,620 | -0.18% | 4.5만 |
|---|
| 2026.01.12 | ₩5,680 | ₩5,700 | ₩5,620 | ₩5,650 | -0.53% | 5.5만 |
|---|
| 2026.01.09 | ₩5,710 | ₩5,730 | ₩5,660 | ₩5,680 | -0.53% | 4.2만 |
|---|
| 2026.01.08 | ₩5,780 | ₩5,780 | ₩5,660 | ₩5,710 | -1.21% | 4만 |
|---|
| 2026.01.07 | ₩5,830 | ₩5,830 | ₩5,720 | ₩5,740 | -1.54% | 4.1만 |
|---|
| 2026.01.06 | ₩5,870 | ₩5,880 | ₩5,780 | ₩5,810 | -1.02% | 6.1만 |
|---|
| 2026.01.05 | ₩5,990 | ₩5,990 | ₩5,880 | ₩5,890 | -1.67% | 5.7만 |
|---|
| 2026.01.02 | ₩5,990 | ₩6,000 | ₩5,930 | ₩5,960 | -0.50% | 4.8만 |
|---|
| 2025.12.30 | ₩5,930 | ₩5,990 | ₩5,900 | ₩5,990 | +1.01% | 2.8만 |
|---|
| 2025.12.29 | ₩5,970 | ₩6,020 | ₩5,900 | ₩5,950 | -0.34% | 12.7만 |
|---|
| 2025.12.26 | ₩6,450 | ₩6,460 | ₩6,400 | ₩6,440 | -0.16% | 19.6만 |
|---|
| 2025.12.24 | ₩6,440 | ₩6,460 | ₩6,420 | ₩6,420 | -0.31% | 6.7만 |
|---|
| 2025.12.23 | ₩6,450 | ₩6,460 | ₩6,420 | ₩6,440 | -0.16% | 4.9만 |
|---|
| 2025.12.22 | ₩6,510 | ₩6,510 | ₩6,410 | ₩6,450 | -0.92% | 8.4만 |
|---|
| 2025.12.19 | ₩6,480 | ₩6,500 | ₩6,460 | ₩6,490 | +0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩6,450 | ₩6,500 | ₩6,450 | ₩6,480 | +0.47% | 2.1만 |
|---|
| 2025.12.17 | ₩6,490 | ₩6,550 | ₩6,460 | ₩6,490 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩6,530 | ₩6,530 | ₩6,460 | ₩6,490 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩6,480 | ₩6,530 | ₩6,450 | ₩6,500 | +0.31% | 1.7만 |
|---|
| 2025.12.12 | ₩6,480 | ₩6,500 | ₩6,430 | ₩6,480 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩6,440 | ₩6,480 | ₩6,430 | ₩6,450 | +0.16% | 2.4만 |
|---|
| 2025.12.10 | ₩6,510 | ₩6,510 | ₩6,460 | ₩6,460 | -0.77% | 2.4만 |
|---|
| 2025.12.09 | ₩6,480 | ₩6,510 | ₩6,470 | ₩6,490 | +0.15% | 1.7만 |
|---|
| 2025.12.08 | ₩6,520 | ₩6,530 | ₩6,460 | ₩6,500 | -0.31% | 3.5만 |
|---|
| 2025.12.05 | ₩6,500 | ₩6,510 | ₩6,470 | ₩6,500 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩6,550 | ₩6,560 | ₩6,470 | ₩6,500 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩6,560 | ₩6,570 | ₩6,520 | ₩6,550 | -0.15% | 1.8만 |
|---|
| 2025.12.02 | ₩6,550 | ₩6,600 | ₩6,540 | ₩6,570 | +0.31% | 2.8만 |
|---|
| 2025.12.01 | ₩6,540 | ₩6,580 | ₩6,540 | ₩6,560 | +0.31% | 2.6만 |
|---|
| 2025.11.28 | ₩6,520 | ₩6,550 | ₩6,490 | ₩6,530 | +0.15% | 3.3만 |
|---|
| 2025.11.27 | ₩6,530 | ₩6,540 | ₩6,510 | ₩6,530 | 0.00% | 3.1만 |
|---|
| 2025.11.26 | ₩6,550 | ₩6,550 | ₩6,490 | ₩6,510 | -0.61% | 1.8만 |
|---|
| 2025.11.25 | ₩6,560 | ₩6,560 | ₩6,480 | ₩6,500 | -0.91% | 2.2만 |
|---|
| 2025.11.24 | ₩6,530 | ₩6,570 | ₩6,510 | ₩6,530 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩6,500 | ₩6,530 | ₩6,450 | ₩6,530 | +0.46% | 2.7만 |
|---|
| 2025.11.20 | ₩6,490 | ₩6,570 | ₩6,460 | ₩6,500 | +0.15% | 3.2만 |
|---|
| 2025.11.19 | ₩6,490 | ₩6,530 | ₩6,460 | ₩6,490 | 0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩6,530 | ₩6,550 | ₩6,470 | ₩6,490 | -0.61% | 3.5만 |
|---|
| 2025.11.17 | ₩6,490 | ₩6,640 | ₩6,490 | ₩6,540 | +0.77% | 7.5만 |
|---|
| 2025.11.14 | ₩6,400 | ₩6,490 | ₩6,360 | ₩6,440 | +0.63% | 5.3만 |
|---|
| 2025.11.13 | ₩6,410 | ₩6,850 | ₩6,370 | ₩6,420 | +0.16% | 22만 |
|---|
| 2025.11.12 | ₩6,360 | ₩6,440 | ₩6,360 | ₩6,420 | +0.94% | 3.2만 |
|---|
| 2025.11.11 | ₩6,320 | ₩6,390 | ₩6,300 | ₩6,370 | +0.79% | 2.1만 |
|---|
| 2025.11.10 | ₩6,260 | ₩6,360 | ₩6,260 | ₩6,330 | +1.12% | 4.1만 |
|---|
| 2025.11.07 | ₩6,220 | ₩6,270 | ₩6,190 | ₩6,250 | +0.48% | 1.2만 |
|---|
| 2025.11.06 | ₩6,250 | ₩6,250 | ₩6,170 | ₩6,230 | -0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩6,210 | ₩6,220 | ₩6,110 | ₩6,200 | -0.16% | 3만 |
|---|
| 2025.11.04 | ₩6,250 | ₩6,250 | ₩6,160 | ₩6,210 | -0.64% | 2.2만 |
|---|
| 2025.11.03 | ₩6,230 | ₩6,260 | ₩6,210 | ₩6,220 | -0.16% | 1.9만 |
|---|
| 2025.10.31 | ₩6,240 | ₩6,240 | ₩6,200 | ₩6,230 | -0.16% | 1.5만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,260 | ₩6,200 | ₩6,210 | -0.64% | 2.3만 |
|---|
| 2025.10.29 | ₩6,280 | ₩6,290 | ₩6,240 | ₩6,260 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩6,280 | ₩6,280 | ₩6,250 | ₩6,280 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩6,340 | ₩6,340 | ₩6,250 | ₩6,280 | -0.95% | 3.1만 |
|---|
| 2025.10.24 | ₩6,320 | ₩6,330 | ₩6,270 | ₩6,290 | -0.47% | 6.8천 |
|---|
| 2025.10.23 | ₩6,350 | ₩6,350 | ₩6,270 | ₩6,300 | -0.79% | 1.4만 |
|---|
| 2025.10.22 | ₩6,290 | ₩6,340 | ₩6,250 | ₩6,320 | +0.48% | 1.4만 |
|---|
| 2025.10.21 | ₩6,300 | ₩6,350 | ₩6,280 | ₩6,300 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩6,280 | ₩6,320 | ₩6,260 | ₩6,300 | +0.32% | 7.5천 |
|---|
| 2025.10.17 | ₩6,280 | ₩6,300 | ₩6,260 | ₩6,280 | 0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩6,270 | ₩6,300 | ₩6,260 | ₩6,280 | +0.16% | 1.2만 |
|---|
| 2025.10.15 | ₩6,240 | ₩6,300 | ₩6,240 | ₩6,270 | +0.48% | 7.6천 |
|---|
| 2025.10.14 | ₩6,210 | ₩6,250 | ₩6,210 | ₩6,250 | +0.64% | 7.2천 |
|---|
| 2025.10.13 | ₩6,200 | ₩6,240 | ₩6,180 | ₩6,240 | +0.65% | 9.8천 |
|---|
| 2025.10.10 | ₩6,290 | ₩6,340 | ₩6,200 | ₩6,220 | -1.11% | 4.2만 |
|---|