시장 데이터를 불러오는 중
전체 종목
지어소프트 과거 주가
051160.KQ · KOSDAQ
주요 제품·사업: Mobile Solution & Platform, Internet GIS, Mobile Service
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051160.KQ · KOSDAQ
주요 제품·사업: Mobile Solution & Platform, Internet GIS, Mobile Service
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,780 | ₩14,325 | ₩13,680 | ₩14,220 | +3.19% | 20.8만 |
| 2026.10.07 | ₩13,660 | ₩14,280 | ₩13,420 | ₩13,780 | +0.88% | 21.8만 |
| 2026.10.06 | ₩12,930 | ₩13,770 | ₩12,710 | ₩13,660 | +5.65% | 18.6만 |
| 2026.10.02 | ₩11,730 | ₩13,140 | ₩11,730 | ₩12,910 | +10.06% | 21.4만 |
| 2026.10.01 | ₩11,860 | ₩12,060 | ₩11,520 | ₩11,680 | -1.52% | 7.4만 |
| 2026.09.30 | ₩12,480 | ₩12,510 | ₩11,800 | ₩11,860 | -4.97% | 12만 |
| 2026.09.29 | ₩13,100 | ₩13,400 | ₩12,230 | ₩12,480 | -4.73% | 22.2만 |
| 2026.09.28 | ₩12,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,690 |
| ₩12,980 |
| +7.90% |
| 52.3만 |
| 2026.09.23 | ₩11,510 | ₩12,440 | ₩11,390 | ₩12,040 | +4.60% | 16.2만 |
|---|
| 2026.09.22 | ₩11,930 | ₩12,230 | ₩11,490 | ₩11,570 | -3.02% | 17.3만 |
|---|
| 2026.09.21 | ₩12,000 | ₩12,760 | ₩11,550 | ₩11,900 | -0.83% | 34.8만 |
|---|
| 2026.09.18 | ₩11,750 | ₩12,900 | ₩11,620 | ₩12,060 | +2.64% | 124.4만 |
|---|
| 2026.09.17 | ₩10,000 | ₩12,890 | ₩9,850 | ₩11,980 | +19.80% | 423만 |
|---|
| 2026.09.16 | ₩10,120 | ₩10,120 | ₩9,920 | ₩9,920 | -1.98% | 2.4만 |
|---|
| 2026.09.15 | ₩10,340 | ₩10,430 | ₩10,110 | ₩10,130 | -2.03% | 2.1만 |
|---|
| 2026.09.14 | ₩10,190 | ₩10,440 | ₩9,970 | ₩10,310 | +1.18% | 4.7만 |
|---|
| 2026.09.11 | ₩9,800 | ₩10,205 | ₩9,800 | ₩10,040 | +2.45% | 3.4만 |
|---|
| 2026.09.10 | ₩9,800 | ₩10,170 | ₩9,630 | ₩10,010 | +2.14% | 3.9만 |
|---|
| 2026.09.09 | ₩9,710 | ₩9,850 | ₩9,600 | ₩9,730 | +0.21% | 2.4만 |
|---|
| 2026.09.08 | ₩9,810 | ₩10,020 | ₩9,540 | ₩9,710 | -1.02% | 4만 |
|---|
| 2026.09.07 | ₩10,770 | ₩10,880 | ₩9,830 | ₩9,840 | -8.64% | 10.7만 |
|---|
| 2026.09.04 | ₩9,950 | ₩10,930 | ₩9,800 | ₩10,860 | +9.15% | 28.5만 |
|---|
| 2026.09.03 | ₩9,290 | ₩10,530 | ₩8,900 | ₩9,860 | +6.14% | 28.3만 |
|---|
| 2026.09.02 | ₩9,300 | ₩9,410 | ₩9,090 | ₩9,110 | -2.04% | 3.5만 |
|---|
| 2026.09.01 | ₩9,350 | ₩9,505 | ₩9,250 | ₩9,470 | +1.28% | 2.6만 |
|---|
| 2026.08.31 | ₩9,600 | ₩9,600 | ₩9,330 | ₩9,330 | -2.81% | 1.8만 |
|---|
| 2026.08.28 | ₩9,310 | ₩9,610 | ₩9,250 | ₩9,530 | +2.36% | 5만 |
|---|
| 2026.08.27 | ₩9,320 | ₩9,640 | ₩9,210 | ₩9,270 | -0.54% | 7.8만 |
|---|
| 2026.08.26 | ₩9,090 | ₩9,270 | ₩9,000 | ₩9,240 | +1.65% | 6만 |
|---|
| 2026.08.25 | ₩9,060 | ₩9,080 | ₩8,700 | ₩9,080 | +0.22% | 7.1만 |
|---|
| 2026.08.24 | ₩9,680 | ₩9,680 | ₩8,840 | ₩8,860 | -8.47% | 10.1만 |
|---|
| 2026.08.21 | ₩9,700 | ₩9,750 | ₩9,440 | ₩9,530 | -1.75% | 8.5만 |
|---|
| 2026.08.20 | ₩9,960 | ₩10,000 | ₩9,340 | ₩9,570 | -3.92% | 13만 |
|---|
| 2026.08.19 | ₩10,090 | ₩10,300 | ₩9,860 | ₩10,000 | -0.89% | 15.4만 |
|---|
| 2026.08.18 | ₩10,390 | ₩10,560 | ₩10,030 | ₩10,130 | -2.50% | 16.7만 |
|---|
| 2026.08.14 | ₩10,030 | ₩10,490 | ₩9,970 | ₩10,400 | +3.69% | 23.4만 |
|---|
| 2026.08.13 | ₩10,320 | ₩10,740 | ₩9,950 | ₩10,030 | -2.81% | 25만 |
|---|
| 2026.08.12 | ₩10,830 | ₩10,940 | ₩10,080 | ₩10,320 | -4.71% | 28.1만 |
|---|
| 2026.08.11 | ₩10,880 | ₩11,260 | ₩10,610 | ₩10,950 | +0.64% | 18.7만 |
|---|
| 2026.08.10 | ₩11,230 | ₩11,540 | ₩10,110 | ₩11,110 | -1.07% | 39.5만 |
|---|
| 2026.08.07 | ₩11,000 | ₩11,640 | ₩10,930 | ₩11,220 | +2.00% | 34.8만 |
|---|
| 2026.08.06 | ₩10,190 | ₩10,960 | ₩10,140 | ₩10,950 | +7.46% | 44.4만 |
|---|
| 2026.08.05 | ₩9,250 | ₩10,220 | ₩8,940 | ₩10,000 | +8.11% | 59.7만 |
|---|
| 2026.08.04 | ₩7,920 | ₩9,290 | ₩7,920 | ₩9,270 | +17.05% | 147.9만 |
|---|
| 2026.08.03 | ₩7,880 | ₩7,940 | ₩7,760 | ₩7,900 | +0.25% | 4.8만 |
|---|
| 2026.07.31 | ₩7,580 | ₩7,900 | ₩7,460 | ₩7,870 | +3.83% | 10.1만 |
|---|
| 2026.07.30 | ₩7,580 | ₩7,830 | ₩7,300 | ₩7,510 | -0.92% | 6.6만 |
|---|
| 2026.07.29 | ₩7,610 | ₩7,810 | ₩7,380 | ₩7,710 | +1.31% | 9.2만 |
|---|
| 2026.07.28 | ₩7,630 | ₩7,855 | ₩7,320 | ₩7,720 | +1.18% | 15.6만 |
|---|
| 2026.07.27 | ₩7,520 | ₩7,670 | ₩7,390 | ₩7,640 | +1.60% | 3.5만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,640 | ₩7,360 | ₩7,460 | -0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩7,370 | ₩7,450 | ₩7,270 | ₩7,450 | +1.09% | 2.2만 |
|---|
| 2026.07.22 | ₩7,220 | ₩7,470 | ₩7,190 | ₩7,370 | +2.08% | 2.3만 |
|---|
| 2026.07.21 | ₩7,000 | ₩7,280 | ₩7,000 | ₩7,240 | +3.43% | 3.3만 |
|---|
| 2026.07.20 | ₩7,110 | ₩7,310 | ₩7,010 | ₩7,130 | +0.28% | 1.3만 |
|---|
| 2026.07.16 | ₩7,100 | ₩7,280 | ₩7,070 | ₩7,250 | +2.11% | 2.8만 |
|---|
| 2026.07.15 | ₩7,090 | ₩7,250 | ₩7,090 | ₩7,180 | +1.27% | 2.9만 |
|---|
| 2026.07.14 | ₩7,050 | ₩7,180 | ₩6,910 | ₩7,120 | +0.99% | 8.4만 |
|---|
| 2026.07.13 | ₩7,300 | ₩7,440 | ₩7,100 | ₩7,190 | -1.51% | 1.4만 |
|---|
| 2026.07.10 | ₩7,100 | ₩7,390 | ₩7,100 | ₩7,390 | +4.08% | 2.5만 |
|---|
| 2026.07.09 | ₩7,130 | ₩7,210 | ₩6,970 | ₩7,120 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩7,200 | ₩7,220 | ₩6,990 | ₩7,130 | -0.97% | 2만 |
|---|
| 2026.07.07 | ₩7,120 | ₩7,300 | ₩6,990 | ₩7,170 | +0.70% | 1.2만 |
|---|
| 2026.07.06 | ₩7,140 | ₩7,170 | ₩6,980 | ₩7,170 | +0.42% | 2만 |
|---|
| 2026.07.03 | ₩7,000 | ₩7,140 | ₩6,890 | ₩7,140 | +2.00% | 1.3만 |
|---|
| 2026.07.02 | ₩7,070 | ₩7,160 | ₩6,980 | ₩7,060 | -0.14% | 2.2만 |
|---|
| 2026.07.01 | ₩7,370 | ₩7,460 | ₩7,040 | ₩7,110 | -3.53% | 3.6만 |
|---|
| 2026.06.30 | ₩7,140 | ₩7,460 | ₩7,140 | ₩7,360 | +3.08% | 6.2만 |
|---|
| 2026.06.29 | ₩6,400 | ₩7,220 | ₩6,400 | ₩7,190 | +12.34% | 9.1만 |
|---|
| 2026.06.26 | ₩6,470 | ₩6,590 | ₩6,270 | ₩6,590 | +1.85% | 5.6만 |
|---|
| 2026.06.25 | ₩6,600 | ₩6,655 | ₩6,470 | ₩6,510 | -1.36% | 3.4만 |
|---|
| 2026.06.24 | ₩6,570 | ₩6,660 | ₩6,420 | ₩6,620 | +0.76% | 3.8만 |
|---|
| 2026.06.23 | ₩6,860 | ₩6,880 | ₩6,400 | ₩6,600 | -3.79% | 4.8만 |
|---|
| 2026.06.22 | ₩6,930 | ₩7,030 | ₩6,600 | ₩6,810 | -1.73% | 6.8만 |
|---|
| 2026.06.19 | ₩7,210 | ₩7,210 | ₩6,800 | ₩6,970 | -3.33% | 6.7만 |
|---|
| 2026.06.18 | ₩7,260 | ₩7,330 | ₩7,030 | ₩7,170 | -1.24% | 7.2만 |
|---|
| 2026.06.17 | ₩7,300 | ₩7,370 | ₩7,170 | ₩7,260 | -0.55% | 3.5만 |
|---|
| 2026.06.16 | ₩7,250 | ₩7,370 | ₩7,190 | ₩7,310 | +0.83% | 2.5만 |
|---|
| 2026.06.15 | ₩7,410 | ₩7,440 | ₩7,220 | ₩7,310 | -1.35% | 4.5만 |
|---|
| 2026.06.12 | ₩7,250 | ₩7,420 | ₩7,140 | ₩7,330 | +1.10% | 5.2만 |
|---|
| 2026.06.11 | ₩7,180 | ₩7,400 | ₩7,040 | ₩7,170 | -0.14% | 6만 |
|---|
| 2026.06.10 | ₩7,340 | ₩7,400 | ₩7,030 | ₩7,330 | -0.14% | 7 |
|---|
| 2026.06.09 | ₩7,330 | ₩7,930 | ₩7,200 | ₩7,400 | +0.95% | 8.2만 |
|---|
| 2026.06.08 | ₩7,800 | ₩7,940 | ₩7,170 | ₩7,330 | -6.03% | 12.1만 |
|---|
| 2026.06.05 | ₩7,890 | ₩8,020 | ₩7,750 | ₩7,960 | +0.89% | 6만 |
|---|
| 2026.06.04 | ₩7,950 | ₩8,070 | ₩7,770 | ₩7,950 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩8,010 | ₩8,020 | ₩7,610 | ₩8,000 | -0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩7,900 | ₩8,160 | ₩7,690 | ₩8,080 | +2.28% | 14.8만 |
|---|
| 2026.05.29 | ₩7,940 | ₩8,120 | ₩7,420 | ₩7,880 | -0.76% | 8.6만 |
|---|
| 2026.05.28 | ₩7,700 | ₩7,920 | ₩7,540 | ₩7,920 | +2.86% | 8.9만 |
|---|
| 2026.05.27 | ₩7,710 | ₩7,870 | ₩7,400 | ₩7,700 | -0.13% | 7.3만 |
|---|
| 2026.05.26 | ₩7,730 | ₩7,870 | ₩7,670 | ₩7,750 | +0.26% | 5만 |
|---|
| 2026.05.22 | ₩7,470 | ₩7,670 | ₩7,360 | ₩7,670 | +2.68% | 6.9만 |
|---|
| 2026.05.21 | ₩7,360 | ₩7,750 | ₩7,180 | ₩7,460 | +1.36% | 6만 |
|---|
| 2026.05.20 | ₩7,480 | ₩7,550 | ₩7,180 | ₩7,360 | -1.60% | 2.1만 |
|---|
| 2026.05.19 | ₩7,520 | ₩7,640 | ₩7,350 | ₩7,480 | -0.53% | 2.5만 |
|---|
| 2026.05.18 | ₩7,530 | ₩7,580 | ₩7,220 | ₩7,520 | -0.13% | 5.2만 |
|---|
| 2026.05.15 | ₩7,720 | ₩7,900 | ₩7,370 | ₩7,450 | -3.50% | 10.4만 |
|---|
| 2026.05.14 | ₩7,240 | ₩8,280 | ₩7,190 | ₩7,800 | +7.73% | 51.6만 |
|---|
| 2026.05.13 | ₩7,090 | ₩7,260 | ₩7,090 | ₩7,240 | +2.12% | 2.5만 |
|---|
| 2026.05.12 | ₩7,190 | ₩7,270 | ₩6,840 | ₩7,200 | +0.14% | 5.6만 |
|---|
| 2026.05.11 | ₩7,450 | ₩7,470 | ₩7,140 | ₩7,270 | -2.42% | 5.4만 |
|---|
| 2026.05.08 | ₩7,350 | ₩7,490 | ₩7,310 | ₩7,430 | +1.09% | 2.5만 |
|---|
| 2026.05.07 | ₩7,370 | ₩7,390 | ₩7,250 | ₩7,350 | -0.27% | 1.6만 |
|---|
| 2026.05.06 | ₩7,570 | ₩7,570 | ₩7,220 | ₩7,370 | -2.64% | 5.9만 |
|---|
| 2026.05.04 | ₩7,520 | ₩7,580 | ₩7,400 | ₩7,570 | +0.66% | 5.8만 |
|---|
| 2026.04.30 | ₩7,550 | ₩7,550 | ₩7,450 | ₩7,520 | -0.40% | 1.6만 |
|---|
| 2026.04.29 | ₩7,430 | ₩7,570 | ₩7,380 | ₩7,540 | +1.48% | 2.2만 |
|---|
| 2026.04.28 | ₩7,530 | ₩7,540 | ₩7,340 | ₩7,380 | -1.99% | 4.7만 |
|---|
| 2026.04.27 | ₩7,550 | ₩7,600 | ₩7,440 | ₩7,470 | -1.06% | 4.6만 |
|---|
| 2026.04.24 | ₩7,490 | ₩7,560 | ₩7,410 | ₩7,550 | +0.80% | 2.3만 |
|---|
| 2026.04.23 | ₩7,560 | ₩7,560 | ₩7,330 | ₩7,470 | -1.19% | 3만 |
|---|
| 2026.04.22 | ₩7,570 | ₩7,580 | ₩7,400 | ₩7,500 | -0.92% | 4.3만 |
|---|
| 2026.04.21 | ₩7,680 | ₩7,680 | ₩7,410 | ₩7,530 | -1.95% | 9.4만 |
|---|
| 2026.04.20 | ₩7,770 | ₩8,090 | ₩7,610 | ₩7,680 | -1.16% | 5.9만 |
|---|
| 2026.04.17 | ₩7,810 | ₩7,880 | ₩7,650 | ₩7,730 | -1.02% | 5.9만 |
|---|
| 2026.04.16 | ₩7,780 | ₩7,920 | ₩7,650 | ₩7,830 | +0.64% | 5.1만 |
|---|
| 2026.04.15 | ₩7,960 | ₩7,970 | ₩7,630 | ₩7,700 | -3.27% | 11.1만 |
|---|
| 2026.04.14 | ₩7,750 | ₩8,200 | ₩7,750 | ₩7,950 | +2.58% | 14.5만 |
|---|
| 2026.04.13 | ₩7,650 | ₩7,770 | ₩7,630 | ₩7,710 | +0.78% | 2.2만 |
|---|
| 2026.04.10 | ₩7,760 | ₩7,760 | ₩7,620 | ₩7,670 | -1.16% | 3.2만 |
|---|
| 2026.04.09 | ₩7,840 | ₩7,860 | ₩7,620 | ₩7,700 | -1.79% | 2.2만 |
|---|
| 2026.04.08 | ₩7,900 | ₩7,900 | ₩7,680 | ₩7,800 | -1.27% | 4.5만 |
|---|
| 2026.04.07 | ₩7,880 | ₩7,920 | ₩7,630 | ₩7,880 | 0.00% | 3.2만 |
|---|
| 2026.04.06 | ₩8,000 | ₩8,040 | ₩7,680 | ₩7,920 | -1.00% | 3.9만 |
|---|
| 2026.04.03 | ₩8,170 | ₩8,240 | ₩7,950 | ₩8,000 | -2.08% | 4.5만 |
|---|
| 2026.04.02 | ₩8,090 | ₩8,260 | ₩7,970 | ₩8,050 | -0.49% | 14.5만 |
|---|
| 2026.04.01 | ₩7,950 | ₩8,120 | ₩7,950 | ₩8,090 | +1.76% | 7.3만 |
|---|
| 2026.03.31 | ₩7,940 | ₩8,070 | ₩7,840 | ₩7,880 | -0.76% | 4.1만 |
|---|
| 2026.03.30 | ₩8,000 | ₩8,060 | ₩7,810 | ₩7,930 | -0.88% | 3.9만 |
|---|
| 2026.03.27 | ₩7,850 | ₩8,060 | ₩7,670 | ₩8,000 | +1.91% | 10만 |
|---|
| 2026.03.26 | ₩8,070 | ₩8,070 | ₩7,850 | ₩7,990 | -0.99% | 2.3만 |
|---|
| 2026.03.25 | ₩7,940 | ₩8,090 | ₩7,900 | ₩8,040 | +1.26% | 5.3만 |
|---|
| 2026.03.24 | ₩7,760 | ₩8,000 | ₩7,690 | ₩7,940 | +2.32% | 5.3만 |
|---|
| 2026.03.23 | ₩8,120 | ₩8,140 | ₩7,560 | ₩7,640 | -5.91% | 8.5만 |
|---|
| 2026.03.20 | ₩8,100 | ₩8,230 | ₩7,950 | ₩8,120 | +0.25% | 10.9만 |
|---|
| 2026.03.19 | ₩8,060 | ₩8,300 | ₩7,990 | ₩8,070 | +0.12% | 9.4만 |
|---|
| 2026.03.18 | ₩7,700 | ₩8,210 | ₩7,700 | ₩8,180 | +6.23% | 24.6만 |
|---|
| 2026.03.17 | ₩7,680 | ₩7,800 | ₩7,590 | ₩7,710 | +0.39% | 8.1만 |
|---|
| 2026.03.16 | ₩7,660 | ₩7,760 | ₩7,470 | ₩7,680 | +0.26% | 5만 |
|---|
| 2026.03.13 | ₩7,780 | ₩7,980 | ₩7,660 | ₩7,730 | -0.64% | 7.3만 |
|---|
| 2026.03.12 | ₩7,340 | ₩8,070 | ₩7,260 | ₩7,860 | +7.08% | 28.7만 |
|---|
| 2026.03.11 | ₩7,290 | ₩7,390 | ₩7,250 | ₩7,330 | +0.55% | 3.5만 |
|---|
| 2026.03.10 | ₩7,230 | ₩7,420 | ₩7,120 | ₩7,290 | +0.83% | 3.8만 |
|---|
| 2026.03.09 | ₩7,100 | ₩7,330 | ₩7,050 | ₩7,220 | +1.69% | 7.7만 |
|---|
| 2026.03.06 | ₩7,100 | ₩7,490 | ₩6,870 | ₩7,400 | +4.23% | 18.9만 |
|---|
| 2026.03.05 | ₩6,760 | ₩7,200 | ₩6,760 | ₩7,100 | +5.03% | 8.9만 |
|---|
| 2026.03.04 | ₩6,950 | ₩7,060 | ₩6,480 | ₩6,640 | -4.46% | 10.2만 |
|---|
| 2026.03.03 | ₩7,300 | ₩7,310 | ₩7,020 | ₩7,060 | -3.29% | 5.9만 |
|---|
| 2026.02.27 | ₩7,300 | ₩7,440 | ₩7,240 | ₩7,310 | +0.14% | 9만 |
|---|
| 2026.02.26 | ₩7,450 | ₩7,680 | ₩7,300 | ₩7,380 | -0.94% | 14.9만 |
|---|
| 2026.02.25 | ₩7,150 | ₩7,450 | ₩7,110 | ₩7,380 | +3.22% | 9.5만 |
|---|
| 2026.02.24 | ₩7,180 | ₩7,450 | ₩7,070 | ₩7,150 | -0.42% | 9.3만 |
|---|
| 2026.02.23 | ₩7,100 | ₩7,650 | ₩6,990 | ₩7,290 | +2.68% | 17.6만 |
|---|
| 2026.02.20 | ₩7,280 | ₩7,280 | ₩6,990 | ₩7,030 | -3.43% | 17만 |
|---|
| 2026.02.19 | ₩7,200 | ₩7,270 | ₩7,100 | ₩7,240 | +0.56% | 9만 |
|---|
| 2026.02.13 | ₩7,250 | ₩7,320 | ₩7,170 | ₩7,220 | -0.41% | 6.1만 |
|---|
| 2026.02.12 | ₩7,570 | ₩7,570 | ₩7,240 | ₩7,330 | -3.17% | 10.6만 |
|---|
| 2026.02.11 | ₩7,600 | ₩7,610 | ₩7,420 | ₩7,570 | -0.39% | 5.8만 |
|---|
| 2026.02.10 | ₩7,290 | ₩7,560 | ₩7,070 | ₩7,540 | +3.43% | 10.9만 |
|---|
| 2026.02.09 | ₩7,700 | ₩7,870 | ₩7,170 | ₩7,310 | -5.06% | 19.3만 |
|---|
| 2026.02.06 | ₩8,040 | ₩8,050 | ₩7,520 | ₩7,600 | -5.47% | 19.6만 |
|---|
| 2026.02.05 | ₩7,770 | ₩8,360 | ₩7,670 | ₩8,000 | +2.96% | 32.9만 |
|---|
| 2026.02.04 | ₩7,740 | ₩7,770 | ₩7,620 | ₩7,770 | +0.39% | 8.9만 |
|---|
| 2026.02.03 | ₩7,650 | ₩7,780 | ₩7,580 | ₩7,760 | +1.44% | 9만 |
|---|
| 2026.02.02 | ₩7,840 | ₩7,890 | ₩7,510 | ₩7,600 | -3.06% | 9.1만 |
|---|
| 2026.01.30 | ₩7,920 | ₩7,950 | ₩7,780 | ₩7,860 | -0.76% | 6.7만 |
|---|
| 2026.01.29 | ₩7,910 | ₩7,965 | ₩7,780 | ₩7,920 | +0.13% | 11.8만 |
|---|
| 2026.01.28 | ₩7,960 | ₩8,020 | ₩7,830 | ₩7,940 | -0.25% | 13.4만 |
|---|
| 2026.01.27 | ₩7,930 | ₩8,020 | ₩7,870 | ₩7,960 | +0.38% | 8.1만 |
|---|
| 2026.01.26 | ₩7,710 | ₩7,980 | ₩7,700 | ₩7,950 | +3.11% | 10만 |
|---|
| 2026.01.23 | ₩7,780 | ₩7,870 | ₩7,690 | ₩7,690 | -1.16% | 10.1만 |
|---|
| 2026.01.22 | ₩7,570 | ₩7,830 | ₩7,560 | ₩7,770 | +2.64% | 8.1만 |
|---|
| 2026.01.21 | ₩7,600 | ₩7,700 | ₩7,420 | ₩7,550 | -0.66% | 7.6만 |
|---|
| 2026.01.20 | ₩7,640 | ₩7,770 | ₩7,500 | ₩7,670 | +0.39% | 12.5만 |
|---|
| 2026.01.19 | ₩7,690 | ₩7,760 | ₩7,510 | ₩7,630 | -0.78% | 7.5만 |
|---|
| 2026.01.16 | ₩7,690 | ₩7,750 | ₩7,570 | ₩7,690 | 0.00% | 6.5만 |
|---|
| 2026.01.15 | ₩7,700 | ₩7,850 | ₩7,560 | ₩7,680 | -0.26% | 6만 |
|---|
| 2026.01.14 | ₩7,780 | ₩7,880 | ₩7,350 | ₩7,710 | -0.90% | 24.4만 |
|---|
| 2026.01.13 | ₩8,000 | ₩8,050 | ₩7,620 | ₩7,770 | -2.88% | 13.7만 |
|---|
| 2026.01.12 | ₩7,600 | ₩8,350 | ₩7,570 | ₩8,110 | +6.71% | 68.8만 |
|---|
| 2026.01.09 | ₩7,880 | ₩7,880 | ₩7,510 | ₩7,570 | -3.93% | 14.2만 |
|---|
| 2026.01.08 | ₩8,110 | ₩8,120 | ₩7,730 | ₩7,730 | -4.69% | 10.6만 |
|---|
| 2026.01.07 | ₩8,150 | ₩8,565 | ₩7,960 | ₩8,120 | -0.37% | 25.8만 |
|---|
| 2026.01.06 | ₩7,840 | ₩8,140 | ₩7,690 | ₩8,110 | +3.44% | 15만 |
|---|
| 2026.01.05 | ₩7,870 | ₩7,955 | ₩7,720 | ₩7,870 | 0.00% | 9.9만 |
|---|
| 2026.01.02 | ₩7,890 | ₩8,050 | ₩7,800 | ₩7,950 | +0.76% | 5.4만 |
|---|
| 2025.12.30 | ₩8,050 | ₩8,090 | ₩7,820 | ₩7,890 | -1.99% | 12.1만 |
|---|
| 2025.12.29 | ₩8,360 | ₩8,400 | ₩7,900 | ₩8,030 | -3.95% | 20.8만 |
|---|
| 2025.12.26 | ₩8,080 | ₩8,550 | ₩8,010 | ₩8,440 | +4.46% | 27.1만 |
|---|
| 2025.12.24 | ₩8,210 | ₩8,560 | ₩8,050 | ₩8,110 | -1.22% | 15.3만 |
|---|
| 2025.12.23 | ₩8,260 | ₩8,330 | ₩8,100 | ₩8,200 | -0.73% | 13만 |
|---|
| 2025.12.22 | ₩8,260 | ₩8,730 | ₩8,000 | ₩8,220 | -0.48% | 36.8만 |
|---|
| 2025.12.19 | ₩8,150 | ₩8,480 | ₩7,810 | ₩8,120 | -0.37% | 42.2만 |
|---|
| 2025.12.18 | ₩7,320 | ₩8,600 | ₩7,270 | ₩8,150 | +11.34% | 131.4만 |
|---|
| 2025.12.17 | ₩7,610 | ₩7,610 | ₩7,220 | ₩7,360 | -3.29% | 8.7만 |
|---|
| 2025.12.16 | ₩7,660 | ₩7,680 | ₩7,340 | ₩7,510 | -1.96% | 14.5만 |
|---|
| 2025.12.15 | ₩6,940 | ₩7,940 | ₩6,860 | ₩7,660 | +10.37% | 57.9만 |
|---|
| 2025.12.12 | ₩6,910 | ₩6,980 | ₩6,780 | ₩6,970 | +0.87% | 5.5만 |
|---|
| 2025.12.11 | ₩6,750 | ₩6,910 | ₩6,720 | ₩6,860 | +1.63% | 6만 |
|---|
| 2025.12.10 | ₩6,820 | ₩6,820 | ₩6,710 | ₩6,780 | -0.59% | 2.5만 |
|---|
| 2025.12.09 | ₩6,790 | ₩6,850 | ₩6,660 | ₩6,830 | +0.59% | 3.8만 |
|---|
| 2025.12.08 | ₩6,750 | ₩6,920 | ₩6,710 | ₩6,800 | +0.74% | 6.8만 |
|---|
| 2025.12.05 | ₩6,750 | ₩6,800 | ₩6,640 | ₩6,760 | +0.15% | 5.6만 |
|---|
| 2025.12.04 | ₩6,760 | ₩6,880 | ₩6,630 | ₩6,790 | +0.44% | 6.3만 |
|---|
| 2025.12.03 | ₩6,650 | ₩6,750 | ₩6,520 | ₩6,730 | +1.20% | 5.2만 |
|---|
| 2025.12.02 | ₩6,460 | ₩6,560 | ₩6,320 | ₩6,560 | +1.55% | 8.3만 |
|---|
| 2025.12.01 | ₩6,700 | ₩6,700 | ₩6,300 | ₩6,480 | -3.28% | 21만 |
|---|
| 2025.11.28 | ₩6,650 | ₩6,710 | ₩6,570 | ₩6,590 | -0.90% | 4.5만 |
|---|
| 2025.11.27 | ₩6,720 | ₩6,720 | ₩6,650 | ₩6,690 | -0.45% | 1.8만 |
|---|
| 2025.11.26 | ₩6,710 | ₩6,740 | ₩6,610 | ₩6,710 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩6,580 | ₩6,700 | ₩6,510 | ₩6,650 | +1.06% | 2.3만 |
|---|
| 2025.11.24 | ₩6,640 | ₩6,680 | ₩6,530 | ₩6,570 | -1.05% | 2.3만 |
|---|
| 2025.11.21 | ₩6,740 | ₩6,800 | ₩6,600 | ₩6,640 | -1.48% | 2.3만 |
|---|
| 2025.11.20 | ₩6,750 | ₩6,830 | ₩6,690 | ₩6,800 | +0.74% | 2만 |
|---|
| 2025.11.19 | ₩6,650 | ₩6,780 | ₩6,510 | ₩6,740 | +1.35% | 2.6만 |
|---|
| 2025.11.18 | ₩6,920 | ₩6,920 | ₩6,630 | ₩6,640 | -4.05% | 6.4만 |
|---|
| 2025.11.17 | ₩6,990 | ₩7,000 | ₩6,800 | ₩6,920 | -1.00% | 2.2만 |
|---|
| 2025.11.14 | ₩6,990 | ₩6,990 | ₩6,780 | ₩6,920 | -1.00% | 5.7만 |
|---|
| 2025.11.13 | ₩7,040 | ₩7,050 | ₩6,870 | ₩6,990 | -0.71% | 2.5만 |
|---|
| 2025.11.12 | ₩6,860 | ₩7,020 | ₩6,800 | ₩7,020 | +2.33% | 2.5만 |
|---|
| 2025.11.11 | ₩6,910 | ₩7,040 | ₩6,780 | ₩6,860 | -0.72% | 2.7만 |
|---|
| 2025.11.10 | ₩6,810 | ₩6,970 | ₩6,770 | ₩6,910 | +1.47% | 5만 |
|---|
| 2025.11.07 | ₩6,830 | ₩6,910 | ₩6,650 | ₩6,810 | -0.29% | 5만 |
|---|
| 2025.11.06 | ₩6,840 | ₩6,970 | ₩6,660 | ₩6,910 | +1.02% | 6만 |
|---|
| 2025.11.05 | ₩6,970 | ₩6,970 | ₩6,610 | ₩6,840 | -1.87% | 11.8만 |
|---|
| 2025.11.04 | ₩7,000 | ₩7,020 | ₩6,900 | ₩6,990 | -0.14% | 4.3만 |
|---|
| 2025.11.03 | ₩6,950 | ₩7,090 | ₩6,950 | ₩7,020 | +1.01% | 9.3만 |
|---|
| 2025.10.31 | ₩7,160 | ₩7,180 | ₩7,000 | ₩7,000 | -2.23% | 6.9만 |
|---|
| 2025.10.30 | ₩7,360 | ₩7,360 | ₩7,150 | ₩7,160 | -2.72% | 5.5만 |
|---|
| 2025.10.29 | ₩7,420 | ₩7,420 | ₩7,270 | ₩7,310 | -1.48% | 5.2만 |
|---|
| 2025.10.28 | ₩7,400 | ₩7,430 | ₩7,290 | ₩7,400 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩7,380 | ₩7,450 | ₩7,300 | ₩7,410 | +0.41% | 3.4만 |
|---|
| 2025.10.24 | ₩7,550 | ₩7,550 | ₩7,360 | ₩7,380 | -2.25% | 6.2만 |
|---|
| 2025.10.23 | ₩7,690 | ₩7,720 | ₩7,470 | ₩7,500 | -2.47% | 5.6만 |
|---|
| 2025.10.22 | ₩7,560 | ₩7,720 | ₩7,380 | ₩7,710 | +1.98% | 6.5만 |
|---|
| 2025.10.21 | ₩7,700 | ₩7,780 | ₩7,480 | ₩7,550 | -1.95% | 10.8만 |
|---|
| 2025.10.20 | ₩7,680 | ₩7,780 | ₩7,540 | ₩7,750 | +0.91% | 4만 |
|---|
| 2025.10.17 | ₩7,800 | ₩7,800 | ₩7,660 | ₩7,740 | -0.77% | 3.1만 |
|---|
| 2025.10.16 | ₩7,990 | ₩7,990 | ₩7,730 | ₩7,800 | -2.38% | 5.3만 |
|---|
| 2025.10.15 | ₩7,750 | ₩8,000 | ₩7,750 | ₩7,990 | +3.10% | 3.5만 |
|---|
| 2025.10.14 | ₩7,820 | ₩7,860 | ₩7,700 | ₩7,760 | -0.77% | 4.7만 |
|---|
| 2025.10.13 | ₩7,500 | ₩7,890 | ₩7,500 | ₩7,770 | +3.60% | 4.9만 |
|---|
| 2025.10.10 | ₩7,850 | ₩7,860 | ₩7,650 | ₩7,850 | 0.00% | 4.1만 |
|---|