시장 데이터를 불러오는 중
전체 종목
제이브이엠 과거 주가
054950.KQ · KOSDAQ
주요 제품·사업: 전자동 정제,분류 및 포장시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054950.KQ · KOSDAQ
주요 제품·사업: 전자동 정제,분류 및 포장시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,250 | ₩24,600 | ₩24,050 | ₩24,200 | -0.21% | 1.6만 |
| 2026.10.07 | ₩24,300 | ₩24,550 | ₩24,200 | ₩24,350 | +0.21% | 1.2만 |
| 2026.10.06 | ₩24,300 | ₩24,550 | ₩24,000 | ₩24,300 | 0.00% | 1.8만 |
| 2026.10.02 | ₩24,450 | ₩24,500 | ₩24,050 | ₩24,450 | 0.00% | 1.6만 |
| 2026.10.01 | ₩23,900 | ₩24,150 | ₩23,750 | ₩23,850 | -0.21% | 1.1만 |
| 2026.09.30 | ₩24,000 | ₩24,150 | ₩23,650 | ₩23,650 | -1.46% | 8.3천 |
| 2026.09.29 | ₩23,300 | ₩23,950 | ₩23,100 | ₩23,950 | +2.79% | 1.4만 |
| 2026.09.28 | ₩23,150 | ₩23,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,000 |
| ₩23,200 |
| +0.22% |
| 5.1천 |
| 2026.09.23 | ₩23,200 | ₩23,300 | ₩22,900 | ₩23,000 | -0.86% | 8.7천 |
|---|
| 2026.09.22 | ₩23,200 | ₩23,350 | ₩23,000 | ₩23,000 | -0.86% | 8.6천 |
|---|
| 2026.09.21 | ₩23,000 | ₩23,250 | ₩22,850 | ₩23,000 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩23,200 | ₩23,600 | ₩23,000 | ₩23,050 | -0.65% | 1.1만 |
|---|
| 2026.09.17 | ₩22,950 | ₩23,350 | ₩22,900 | ₩23,100 | +0.65% | 6.5천 |
|---|
| 2026.09.16 | ₩23,150 | ₩23,300 | ₩22,900 | ₩23,150 | 0.00% | 9.4천 |
|---|
| 2026.09.15 | ₩23,550 | ₩23,550 | ₩22,950 | ₩23,050 | -2.12% | 1.9만 |
|---|
| 2026.09.14 | ₩23,400 | ₩23,650 | ₩23,250 | ₩23,550 | +0.64% | 1.8만 |
|---|
| 2026.09.11 | ₩23,100 | ₩23,700 | ₩23,050 | ₩23,400 | +1.30% | 3.5만 |
|---|
| 2026.09.10 | ₩23,500 | ₩23,500 | ₩23,200 | ₩23,200 | -1.28% | 3.9만 |
|---|
| 2026.09.09 | ₩23,350 | ₩23,700 | ₩23,250 | ₩23,550 | +0.86% | 1.2만 |
|---|
| 2026.09.08 | ₩23,450 | ₩23,700 | ₩23,250 | ₩23,400 | -0.21% | 2.1만 |
|---|
| 2026.09.07 | ₩23,650 | ₩23,650 | ₩23,300 | ₩23,400 | -1.06% | 1만 |
|---|
| 2026.09.04 | ₩23,450 | ₩23,800 | ₩23,150 | ₩23,250 | -0.85% | 1.2만 |
|---|
| 2026.09.03 | ₩23,800 | ₩24,000 | ₩23,400 | ₩23,550 | -1.05% | 1.3만 |
|---|
| 2026.09.02 | ₩23,800 | ₩24,050 | ₩23,600 | ₩23,800 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩24,000 | ₩24,400 | ₩24,000 | ₩24,050 | +0.21% | 9.9천 |
|---|
| 2026.08.31 | ₩24,150 | ₩24,150 | ₩23,400 | ₩24,000 | -0.62% | 9.1천 |
|---|
| 2026.08.28 | ₩23,950 | ₩24,150 | ₩23,650 | ₩24,050 | +0.42% | 6.5천 |
|---|
| 2026.08.27 | ₩24,400 | ₩24,650 | ₩23,800 | ₩23,800 | -2.46% | 8.5천 |
|---|
| 2026.08.26 | ₩24,350 | ₩24,500 | ₩24,100 | ₩24,200 | -0.62% | 8.7천 |
|---|
| 2026.08.25 | ₩24,150 | ₩24,400 | ₩23,550 | ₩24,350 | +0.83% | 1.2만 |
|---|
| 2026.08.24 | ₩23,850 | ₩24,900 | ₩23,450 | ₩24,300 | +1.89% | 3만 |
|---|
| 2026.08.21 | ₩24,050 | ₩24,050 | ₩23,150 | ₩23,500 | -2.29% | 1.8만 |
|---|
| 2026.08.20 | ₩23,900 | ₩24,400 | ₩23,750 | ₩24,050 | +0.63% | 9.9천 |
|---|
| 2026.08.19 | ₩23,950 | ₩23,950 | ₩23,250 | ₩23,850 | -0.42% | 1.9만 |
|---|
| 2026.08.18 | ₩24,150 | ₩24,200 | ₩23,700 | ₩24,100 | -0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩23,950 | ₩24,350 | ₩23,850 | ₩24,100 | +0.63% | 8.2천 |
|---|
| 2026.08.13 | ₩24,450 | ₩24,600 | ₩23,900 | ₩24,100 | -1.43% | 1.3만 |
|---|
| 2026.08.12 | ₩24,800 | ₩24,800 | ₩24,250 | ₩24,250 | -2.22% | 1.4만 |
|---|
| 2026.08.11 | ₩25,000 | ₩25,500 | ₩24,700 | ₩24,850 | -0.60% | 3.2만 |
|---|
| 2026.08.10 | ₩24,950 | ₩25,450 | ₩24,500 | ₩24,950 | 0.00% | 4.4만 |
|---|
| 2026.08.07 | ₩24,600 | ₩24,800 | ₩24,250 | ₩24,800 | +0.81% | 2.1만 |
|---|
| 2026.08.06 | ₩24,000 | ₩24,700 | ₩23,900 | ₩24,550 | +2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩23,750 | ₩24,600 | ₩23,750 | ₩24,150 | +1.68% | 1.2만 |
|---|
| 2026.08.04 | ₩23,550 | ₩23,900 | ₩23,400 | ₩23,650 | +0.42% | 2.3만 |
|---|
| 2026.08.03 | ₩23,750 | ₩24,600 | ₩23,250 | ₩23,500 | -1.05% | 3.8만 |
|---|
| 2026.07.31 | ₩23,200 | ₩23,800 | ₩22,650 | ₩23,750 | +2.37% | 2.8만 |
|---|
| 2026.07.30 | ₩20,200 | ₩23,950 | ₩20,200 | ₩23,050 | +14.11% | 10.9만 |
|---|
| 2026.07.29 | ₩21,700 | ₩21,700 | ₩20,000 | ₩20,500 | -5.53% | 3.9만 |
|---|
| 2026.07.28 | ₩22,000 | ₩22,100 | ₩21,250 | ₩21,450 | -2.50% | 1.2만 |
|---|
| 2026.07.27 | ₩22,450 | ₩22,550 | ₩21,950 | ₩22,150 | -1.34% | 1.1만 |
|---|
| 2026.07.24 | ₩22,450 | ₩22,550 | ₩22,150 | ₩22,200 | -1.11% | 1.3만 |
|---|
| 2026.07.23 | ₩22,450 | ₩22,450 | ₩22,150 | ₩22,300 | -0.67% | 8.4천 |
|---|
| 2026.07.22 | ₩22,450 | ₩22,550 | ₩22,000 | ₩22,200 | -1.11% | 9.1천 |
|---|
| 2026.07.21 | ₩21,950 | ₩22,200 | ₩21,700 | ₩22,000 | +0.23% | 1.9만 |
|---|
| 2026.07.20 | ₩22,200 | ₩22,300 | ₩21,600 | ₩21,850 | -1.58% | 1.8만 |
|---|
| 2026.07.16 | ₩21,700 | ₩22,350 | ₩21,700 | ₩22,050 | +1.61% | 4.2만 |
|---|
| 2026.07.15 | ₩21,900 | ₩22,100 | ₩21,650 | ₩21,950 | +0.23% | 4.1천 |
|---|
| 2026.07.14 | ₩22,150 | ₩22,150 | ₩21,350 | ₩21,500 | -2.93% | 2.1만 |
|---|
| 2026.07.13 | ₩22,250 | ₩22,400 | ₩21,750 | ₩21,850 | -1.80% | 1.2만 |
|---|
| 2026.07.10 | ₩21,500 | ₩22,500 | ₩21,450 | ₩21,900 | +1.86% | 2.2만 |
|---|
| 2026.07.09 | ₩21,550 | ₩21,800 | ₩21,150 | ₩21,250 | -1.39% | 1.4만 |
|---|
| 2026.07.08 | ₩21,900 | ₩22,450 | ₩21,200 | ₩21,550 | -1.60% | 3.4만 |
|---|
| 2026.07.07 | ₩21,800 | ₩22,100 | ₩21,550 | ₩21,650 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩21,800 | ₩22,100 | ₩21,550 | ₩21,950 | +0.69% | 1.9만 |
|---|
| 2026.07.03 | ₩21,600 | ₩21,800 | ₩21,050 | ₩21,550 | -0.23% | 1.3만 |
|---|
| 2026.07.02 | ₩21,650 | ₩22,000 | ₩21,050 | ₩21,500 | -0.69% | 1.7만 |
|---|
| 2026.07.01 | ₩20,950 | ₩21,800 | ₩20,850 | ₩21,700 | +3.58% | 1.3만 |
|---|
| 2026.06.30 | ₩21,600 | ₩21,600 | ₩20,900 | ₩21,050 | -2.55% | 8.2천 |
|---|
| 2026.06.29 | ₩20,000 | ₩21,500 | ₩20,000 | ₩21,300 | +6.50% | 1.4만 |
|---|
| 2026.06.26 | ₩20,500 | ₩20,800 | ₩19,930 | ₩20,000 | -2.44% | 3.6만 |
|---|
| 2026.06.25 | ₩21,200 | ₩21,350 | ₩20,650 | ₩20,650 | -2.59% | 1.8만 |
|---|
| 2026.06.24 | ₩20,750 | ₩21,300 | ₩20,350 | ₩20,950 | +0.96% | 1.6만 |
|---|
| 2026.06.23 | ₩21,500 | ₩21,500 | ₩20,500 | ₩20,500 | -4.65% | 4.8만 |
|---|
| 2026.06.22 | ₩21,700 | ₩21,750 | ₩21,150 | ₩21,450 | -1.15% | 2.7만 |
|---|
| 2026.06.19 | ₩22,300 | ₩22,300 | ₩21,400 | ₩21,500 | -3.59% | 2.1만 |
|---|
| 2026.06.18 | ₩22,550 | ₩22,550 | ₩21,850 | ₩21,950 | -2.66% | 3.1만 |
|---|
| 2026.06.17 | ₩22,700 | ₩22,850 | ₩22,300 | ₩22,500 | -0.88% | 2.5만 |
|---|
| 2026.06.16 | ₩22,200 | ₩22,750 | ₩22,000 | ₩22,550 | +1.58% | 4.5만 |
|---|
| 2026.06.15 | ₩22,500 | ₩22,700 | ₩22,050 | ₩22,250 | -1.11% | 2.3만 |
|---|
| 2026.06.12 | ₩22,250 | ₩22,750 | ₩21,900 | ₩22,200 | -0.22% | 5만 |
|---|
| 2026.06.11 | ₩21,700 | ₩22,000 | ₩21,300 | ₩22,000 | +1.38% | 1.7만 |
|---|
| 2026.06.10 | ₩21,450 | ₩22,050 | ₩21,050 | ₩21,800 | +1.63% | 6.3만 |
|---|
| 2026.06.09 | ₩21,550 | ₩21,900 | ₩21,250 | ₩21,400 | -0.70% | 5.3만 |
|---|
| 2026.06.08 | ₩21,650 | ₩21,650 | ₩20,950 | ₩21,400 | -1.15% | 5만 |
|---|
| 2026.06.05 | ₩22,800 | ₩22,950 | ₩21,900 | ₩22,150 | -2.85% | 3.1만 |
|---|
| 2026.06.04 | ₩22,350 | ₩22,950 | ₩22,000 | ₩22,700 | +1.57% | 4.5만 |
|---|
| 2026.06.02 | ₩21,750 | ₩22,500 | ₩21,400 | ₩22,500 | +3.45% | 7.8만 |
|---|
| 2026.06.01 | ₩21,550 | ₩21,950 | ₩21,250 | ₩21,900 | +1.62% | 8.1만 |
|---|
| 2026.05.29 | ₩22,350 | ₩22,400 | ₩21,650 | ₩21,700 | -2.91% | 7.8만 |
|---|
| 2026.05.28 | ₩22,350 | ₩22,500 | ₩21,650 | ₩22,150 | -0.89% | 8.2만 |
|---|
| 2026.05.27 | ₩23,150 | ₩23,150 | ₩22,250 | ₩22,350 | -3.46% | 8.1만 |
|---|
| 2026.05.26 | ₩23,600 | ₩23,650 | ₩23,000 | ₩23,150 | -1.91% | 6.1만 |
|---|
| 2026.05.22 | ₩23,000 | ₩23,500 | ₩22,950 | ₩23,350 | +1.52% | 6.3만 |
|---|
| 2026.05.21 | ₩23,450 | ₩23,500 | ₩22,750 | ₩23,000 | -1.92% | 4.2만 |
|---|
| 2026.05.20 | ₩23,450 | ₩23,550 | ₩22,650 | ₩22,800 | -2.77% | 4만 |
|---|
| 2026.05.19 | ₩23,700 | ₩23,700 | ₩23,000 | ₩23,350 | -1.48% | 3.3만 |
|---|
| 2026.05.18 | ₩23,850 | ₩23,850 | ₩23,050 | ₩23,700 | -0.63% | 3.6만 |
|---|
| 2026.05.15 | ₩24,600 | ₩24,600 | ₩23,700 | ₩24,200 | -1.63% | 2.9만 |
|---|
| 2026.05.14 | ₩24,000 | ₩24,550 | ₩23,550 | ₩24,550 | +2.29% | 3.8만 |
|---|
| 2026.05.13 | ₩23,650 | ₩23,900 | ₩23,400 | ₩23,850 | +0.85% | 2.8만 |
|---|
| 2026.05.12 | ₩23,950 | ₩23,950 | ₩23,100 | ₩23,650 | -1.25% | 4만 |
|---|
| 2026.05.11 | ₩24,650 | ₩24,650 | ₩23,750 | ₩23,850 | -3.25% | 4만 |
|---|
| 2026.05.08 | ₩24,250 | ₩24,600 | ₩24,150 | ₩24,500 | +1.03% | 3.7만 |
|---|
| 2026.05.07 | ₩24,550 | ₩24,600 | ₩23,950 | ₩24,300 | -1.02% | 3.7만 |
|---|
| 2026.05.06 | ₩25,000 | ₩25,000 | ₩24,300 | ₩24,750 | -1.00% | 5.8만 |
|---|
| 2026.05.04 | ₩25,100 | ₩25,250 | ₩24,750 | ₩24,950 | -0.60% | 3.6만 |
|---|
| 2026.04.30 | ₩25,700 | ₩26,000 | ₩24,700 | ₩25,000 | -2.72% | 5.5만 |
|---|
| 2026.04.29 | ₩25,600 | ₩25,750 | ₩25,200 | ₩25,350 | -0.98% | 3.2만 |
|---|
| 2026.04.28 | ₩25,250 | ₩25,700 | ₩25,250 | ₩25,550 | +1.19% | 2.6만 |
|---|
| 2026.04.27 | ₩25,350 | ₩25,750 | ₩25,250 | ₩25,250 | -0.39% | 2.5만 |
|---|
| 2026.04.24 | ₩25,050 | ₩25,450 | ₩24,800 | ₩25,200 | +0.60% | 4.4만 |
|---|
| 2026.04.23 | ₩25,050 | ₩25,100 | ₩24,650 | ₩24,900 | -0.60% | 2.8만 |
|---|
| 2026.04.22 | ₩25,100 | ₩25,100 | ₩24,550 | ₩25,000 | -0.40% | 3.6만 |
|---|
| 2026.04.21 | ₩25,300 | ₩25,400 | ₩24,950 | ₩25,350 | +0.20% | 3.7만 |
|---|
| 2026.04.20 | ₩25,250 | ₩25,250 | ₩24,900 | ₩24,950 | -1.19% | 2.3만 |
|---|
| 2026.04.17 | ₩25,200 | ₩25,350 | ₩24,950 | ₩25,250 | +0.20% | 3만 |
|---|
| 2026.04.16 | ₩25,200 | ₩25,300 | ₩24,850 | ₩25,200 | 0.00% | 3만 |
|---|
| 2026.04.15 | ₩25,100 | ₩25,300 | ₩24,800 | ₩24,950 | -0.60% | 2.5만 |
|---|
| 2026.04.14 | ₩24,650 | ₩24,800 | ₩24,400 | ₩24,650 | 0.00% | 1.5만 |
|---|
| 2026.04.13 | ₩24,200 | ₩24,650 | ₩24,100 | ₩24,300 | +0.41% | 2.1만 |
|---|
| 2026.04.10 | ₩24,150 | ₩24,500 | ₩23,950 | ₩24,450 | +1.24% | 1.3만 |
|---|
| 2026.04.09 | ₩24,400 | ₩24,400 | ₩23,750 | ₩23,850 | -2.25% | 2.2만 |
|---|
| 2026.04.08 | ₩24,300 | ₩24,450 | ₩24,100 | ₩24,400 | +0.41% | 2.7만 |
|---|
| 2026.04.07 | ₩24,050 | ₩24,150 | ₩23,750 | ₩23,800 | -1.04% | 7.3천 |
|---|
| 2026.04.06 | ₩24,050 | ₩24,350 | ₩23,800 | ₩23,800 | -1.04% | 2.1만 |
|---|
| 2026.04.03 | ₩24,250 | ₩24,550 | ₩24,100 | ₩24,300 | +0.21% | 1.2만 |
|---|
| 2026.04.02 | ₩24,700 | ₩24,750 | ₩23,750 | ₩24,100 | -2.43% | 3.5만 |
|---|
| 2026.04.01 | ₩24,050 | ₩24,600 | ₩23,950 | ₩24,400 | +1.46% | 2.3만 |
|---|
| 2026.03.31 | ₩23,900 | ₩24,200 | ₩23,400 | ₩23,450 | -1.88% | 3만 |
|---|
| 2026.03.30 | ₩24,200 | ₩24,450 | ₩23,950 | ₩24,100 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩24,500 | ₩25,200 | ₩24,100 | ₩24,850 | +1.43% | 2만 |
|---|
| 2026.03.26 | ₩25,350 | ₩25,350 | ₩24,700 | ₩24,700 | -2.56% | 2.1만 |
|---|
| 2026.03.25 | ₩24,700 | ₩25,200 | ₩24,700 | ₩24,950 | +1.01% | 1.5만 |
|---|
| 2026.03.24 | ₩24,950 | ₩24,950 | ₩24,050 | ₩24,650 | -1.20% | 2.4만 |
|---|
| 2026.03.23 | ₩25,050 | ₩25,250 | ₩24,250 | ₩24,450 | -2.40% | 3.7만 |
|---|
| 2026.03.20 | ₩24,850 | ₩25,550 | ₩24,850 | ₩25,550 | +2.82% | 2.4만 |
|---|
| 2026.03.19 | ₩25,100 | ₩25,200 | ₩24,650 | ₩24,850 | -1.00% | 2.8만 |
|---|
| 2026.03.18 | ₩25,550 | ₩25,700 | ₩25,200 | ₩25,300 | -0.98% | 3.8만 |
|---|
| 2026.03.17 | ₩26,000 | ₩26,000 | ₩25,350 | ₩25,350 | -2.50% | 3.4만 |
|---|
| 2026.03.16 | ₩26,600 | ₩26,600 | ₩25,200 | ₩25,500 | -4.14% | 5.7만 |
|---|
| 2026.03.13 | ₩25,800 | ₩26,600 | ₩25,700 | ₩26,600 | +3.10% | 3.9만 |
|---|
| 2026.03.12 | ₩26,250 | ₩26,650 | ₩25,800 | ₩26,500 | +0.95% | 3.9만 |
|---|
| 2026.03.11 | ₩26,100 | ₩26,850 | ₩25,850 | ₩26,400 | +1.15% | 11.4만 |
|---|
| 2026.03.10 | ₩25,400 | ₩26,200 | ₩25,150 | ₩25,900 | +1.97% | 11.6만 |
|---|
| 2026.03.09 | ₩24,400 | ₩24,750 | ₩23,950 | ₩24,300 | -0.41% | 5만 |
|---|
| 2026.03.06 | ₩24,850 | ₩25,300 | ₩24,450 | ₩25,300 | +1.81% | 3.5만 |
|---|
| 2026.03.05 | ₩24,350 | ₩25,200 | ₩24,150 | ₩25,100 | +3.08% | 5.1만 |
|---|
| 2026.03.04 | ₩23,950 | ₩24,700 | ₩22,750 | ₩23,450 | -2.09% | 17.9만 |
|---|
| 2026.03.03 | ₩25,100 | ₩25,600 | ₩24,900 | ₩25,400 | +1.20% | 6.4만 |
|---|
| 2026.02.27 | ₩25,500 | ₩25,700 | ₩25,200 | ₩25,500 | 0.00% | 3.8만 |
|---|
| 2026.02.26 | ₩26,200 | ₩26,450 | ₩25,600 | ₩25,600 | -2.29% | 6.4만 |
|---|
| 2026.02.25 | ₩26,750 | ₩26,850 | ₩26,250 | ₩26,300 | -1.68% | 6만 |
|---|
| 2026.02.24 | ₩26,600 | ₩26,950 | ₩26,400 | ₩26,750 | +0.56% | 3.8만 |
|---|
| 2026.02.23 | ₩26,550 | ₩26,900 | ₩26,400 | ₩26,750 | +0.75% | 5만 |
|---|
| 2026.02.20 | ₩26,400 | ₩26,750 | ₩26,250 | ₩26,300 | -0.38% | 4.4만 |
|---|
| 2026.02.19 | ₩26,200 | ₩26,600 | ₩26,150 | ₩26,450 | +0.95% | 5만 |
|---|
| 2026.02.13 | ₩26,150 | ₩26,550 | ₩26,000 | ₩26,150 | 0.00% | 4.1만 |
|---|
| 2026.02.12 | ₩26,200 | ₩26,500 | ₩25,900 | ₩26,450 | +0.95% | 4.2만 |
|---|
| 2026.02.11 | ₩26,300 | ₩26,300 | ₩25,800 | ₩26,200 | -0.38% | 4.4만 |
|---|
| 2026.02.10 | ₩25,650 | ₩26,200 | ₩25,500 | ₩26,100 | +1.75% | 6.3만 |
|---|
| 2026.02.09 | ₩25,350 | ₩25,700 | ₩25,100 | ₩25,650 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩24,950 | ₩25,400 | ₩24,550 | ₩25,100 | +0.60% | 4.6만 |
|---|
| 2026.02.05 | ₩26,000 | ₩26,450 | ₩25,150 | ₩25,450 | -2.12% | 10.6만 |
|---|
| 2026.02.04 | ₩24,950 | ₩25,100 | ₩24,300 | ₩25,000 | +0.20% | 12.8만 |
|---|
| 2026.02.03 | ₩25,100 | ₩25,300 | ₩24,650 | ₩25,100 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩25,350 | ₩25,800 | ₩24,550 | ₩24,900 | -1.78% | 10.9만 |
|---|
| 2026.01.30 | ₩25,200 | ₩25,600 | ₩24,950 | ₩25,350 | +0.60% | 7.6만 |
|---|
| 2026.01.29 | ₩25,600 | ₩25,900 | ₩24,700 | ₩25,400 | -0.78% | 7.4만 |
|---|
| 2026.01.28 | ₩25,700 | ₩25,850 | ₩25,400 | ₩25,550 | -0.58% | 7.1만 |
|---|
| 2026.01.27 | ₩25,700 | ₩25,900 | ₩24,750 | ₩25,400 | -1.17% | 13.6만 |
|---|
| 2026.01.26 | ₩25,750 | ₩26,150 | ₩25,450 | ₩25,900 | +0.58% | 4.3만 |
|---|
| 2026.01.23 | ₩25,550 | ₩25,950 | ₩25,200 | ₩25,750 | +0.78% | 5.6만 |
|---|
| 2026.01.22 | ₩25,100 | ₩25,500 | ₩25,000 | ₩25,450 | +1.39% | 4.5만 |
|---|
| 2026.01.21 | ₩25,050 | ₩25,150 | ₩24,500 | ₩25,150 | +0.40% | 6.3만 |
|---|
| 2026.01.20 | ₩25,150 | ₩25,550 | ₩24,900 | ₩25,400 | +0.99% | 7.5만 |
|---|
| 2026.01.19 | ₩25,000 | ₩25,200 | ₩24,750 | ₩25,150 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩25,000 | ₩25,250 | ₩24,800 | ₩25,000 | 0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩25,450 | ₩25,450 | ₩24,900 | ₩25,200 | -0.98% | 3만 |
|---|
| 2026.01.14 | ₩24,950 | ₩25,500 | ₩24,750 | ₩25,350 | +1.60% | 5.4만 |
|---|
| 2026.01.13 | ₩25,000 | ₩25,000 | ₩24,500 | ₩24,600 | -1.60% | 5.3만 |
|---|
| 2026.01.12 | ₩24,500 | ₩25,000 | ₩24,400 | ₩25,000 | +2.04% | 4.6만 |
|---|
| 2026.01.09 | ₩24,700 | ₩24,950 | ₩24,350 | ₩24,600 | -0.40% | 7.8만 |
|---|
| 2026.01.08 | ₩24,950 | ₩25,100 | ₩24,500 | ₩24,950 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩25,300 | ₩25,350 | ₩24,550 | ₩25,000 | -1.19% | 7.5만 |
|---|
| 2026.01.06 | ₩25,250 | ₩25,450 | ₩25,100 | ₩25,450 | +0.79% | 3.6만 |
|---|
| 2026.01.05 | ₩25,400 | ₩25,500 | ₩24,850 | ₩25,400 | 0.00% | 5.8만 |
|---|
| 2026.01.02 | ₩26,000 | ₩26,650 | ₩25,150 | ₩25,500 | -1.92% | 7.7만 |
|---|
| 2025.12.30 | ₩25,700 | ₩25,850 | ₩25,400 | ₩25,850 | +0.58% | 3.1만 |
|---|
| 2025.12.29 | ₩25,700 | ₩25,800 | ₩25,500 | ₩25,550 | -0.58% | 3.7만 |
|---|
| 2025.12.26 | ₩26,550 | ₩26,550 | ₩25,650 | ₩25,700 | -3.20% | 6만 |
|---|
| 2025.12.24 | ₩26,100 | ₩26,500 | ₩26,000 | ₩26,400 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩26,950 | ₩27,000 | ₩26,200 | ₩26,250 | -2.60% | 6.5만 |
|---|
| 2025.12.22 | ₩26,600 | ₩26,900 | ₩26,450 | ₩26,900 | +1.13% | 4.8만 |
|---|
| 2025.12.19 | ₩26,150 | ₩26,650 | ₩26,050 | ₩26,600 | +1.72% | 4.2만 |
|---|
| 2025.12.18 | ₩26,200 | ₩26,250 | ₩25,700 | ₩26,150 | -0.19% | 6.3만 |
|---|
| 2025.12.17 | ₩26,400 | ₩26,600 | ₩25,950 | ₩26,250 | -0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩26,700 | ₩26,750 | ₩26,150 | ₩26,400 | -1.12% | 6.5만 |
|---|
| 2025.12.15 | ₩26,500 | ₩27,000 | ₩26,400 | ₩26,800 | +1.13% | 5.5만 |
|---|
| 2025.12.12 | ₩27,050 | ₩27,050 | ₩26,550 | ₩26,900 | -0.55% | 3.8만 |
|---|
| 2025.12.11 | ₩27,000 | ₩27,250 | ₩26,750 | ₩26,950 | -0.19% | 4.6만 |
|---|
| 2025.12.10 | ₩26,550 | ₩26,800 | ₩26,450 | ₩26,800 | +0.94% | 3.5만 |
|---|
| 2025.12.09 | ₩26,400 | ₩26,900 | ₩26,250 | ₩26,900 | +1.89% | 4.6만 |
|---|
| 2025.12.08 | ₩26,550 | ₩27,000 | ₩26,250 | ₩26,500 | -0.19% | 5.3만 |
|---|
| 2025.12.05 | ₩26,750 | ₩27,150 | ₩26,250 | ₩26,450 | -1.12% | 8.7만 |
|---|
| 2025.12.04 | ₩27,300 | ₩27,600 | ₩26,150 | ₩26,250 | -3.85% | 14.4만 |
|---|
| 2025.12.03 | ₩26,850 | ₩27,200 | ₩26,500 | ₩27,100 | +0.93% | 5.8만 |
|---|
| 2025.12.02 | ₩27,150 | ₩27,200 | ₩26,600 | ₩26,600 | -2.03% | 6만 |
|---|
| 2025.12.01 | ₩26,450 | ₩27,150 | ₩26,350 | ₩27,000 | +2.08% | 9.5만 |
|---|
| 2025.11.28 | ₩26,200 | ₩26,400 | ₩25,900 | ₩26,350 | +0.57% | 4.6만 |
|---|
| 2025.11.27 | ₩25,900 | ₩26,050 | ₩25,650 | ₩25,800 | -0.39% | 4만 |
|---|
| 2025.11.26 | ₩25,100 | ₩25,800 | ₩25,000 | ₩25,800 | +2.79% | 2.3만 |
|---|
| 2025.11.25 | ₩25,350 | ₩25,450 | ₩24,850 | ₩25,000 | -1.38% | 3만 |
|---|
| 2025.11.24 | ₩24,900 | ₩25,350 | ₩24,600 | ₩25,050 | +0.60% | 4.3만 |
|---|
| 2025.11.21 | ₩24,850 | ₩25,250 | ₩24,600 | ₩24,700 | -0.60% | 7.7만 |
|---|
| 2025.11.20 | ₩25,500 | ₩25,600 | ₩25,200 | ₩25,550 | +0.20% | 5.2만 |
|---|
| 2025.11.19 | ₩25,400 | ₩25,500 | ₩24,950 | ₩25,200 | -0.79% | 5.3만 |
|---|
| 2025.11.18 | ₩26,100 | ₩26,100 | ₩25,100 | ₩25,350 | -2.87% | 7.6만 |
|---|
| 2025.11.17 | ₩26,050 | ₩26,250 | ₩25,400 | ₩26,100 | +0.19% | 4.7만 |
|---|
| 2025.11.14 | ₩26,050 | ₩26,750 | ₩25,500 | ₩26,050 | 0.00% | 6만 |
|---|
| 2025.11.13 | ₩26,650 | ₩26,650 | ₩26,300 | ₩26,450 | -0.75% | 3.4만 |
|---|
| 2025.11.12 | ₩25,550 | ₩26,800 | ₩25,450 | ₩26,400 | +3.33% | 13.8만 |
|---|
| 2025.11.11 | ₩26,650 | ₩26,750 | ₩25,450 | ₩25,550 | -4.13% | 15.8만 |
|---|
| 2025.11.10 | ₩26,150 | ₩26,800 | ₩26,100 | ₩26,550 | +1.53% | 4.8만 |
|---|
| 2025.11.07 | ₩26,000 | ₩26,350 | ₩25,450 | ₩25,850 | -0.58% | 8만 |
|---|
| 2025.11.06 | ₩26,700 | ₩26,800 | ₩25,850 | ₩26,400 | -1.12% | 9.3만 |
|---|
| 2025.11.05 | ₩27,300 | ₩27,300 | ₩25,950 | ₩26,350 | -3.48% | 15.6만 |
|---|
| 2025.11.04 | ₩28,000 | ₩28,050 | ₩27,300 | ₩27,400 | -2.14% | 11.1만 |
|---|
| 2025.11.03 | ₩27,850 | ₩28,150 | ₩27,100 | ₩28,000 | +0.54% | 23.1만 |
|---|
| 2025.10.31 | ₩28,500 | ₩28,750 | ₩27,800 | ₩27,950 | -1.93% | 19.8만 |
|---|
| 2025.10.30 | ₩32,350 | ₩32,900 | ₩27,800 | ₩28,050 | -13.29% | 45.5만 |
|---|
| 2025.10.29 | ₩32,350 | ₩32,350 | ₩31,550 | ₩32,350 | 0.00% | 7.9만 |
|---|
| 2025.10.28 | ₩32,200 | ₩32,550 | ₩31,550 | ₩32,150 | -0.16% | 10.6만 |
|---|
| 2025.10.27 | ₩31,650 | ₩32,600 | ₩31,550 | ₩32,150 | +1.58% | 12.5만 |
|---|
| 2025.10.24 | ₩31,750 | ₩31,950 | ₩31,300 | ₩31,450 | -0.94% | 8.7만 |
|---|
| 2025.10.23 | ₩31,300 | ₩31,600 | ₩30,750 | ₩31,500 | +0.64% | 12만 |
|---|
| 2025.10.22 | ₩30,250 | ₩31,400 | ₩29,750 | ₩31,300 | +3.47% | 12.7만 |
|---|
| 2025.10.21 | ₩31,000 | ₩31,000 | ₩30,000 | ₩30,200 | -2.58% | 8.8만 |
|---|
| 2025.10.20 | ₩30,550 | ₩30,900 | ₩30,000 | ₩30,750 | +0.65% | 7.8만 |
|---|
| 2025.10.17 | ₩30,000 | ₩31,100 | ₩30,000 | ₩30,550 | +1.83% | 8.8만 |
|---|
| 2025.10.16 | ₩31,750 | ₩32,000 | ₩30,300 | ₩30,300 | -4.57% | 12.3만 |
|---|
| 2025.10.15 | ₩29,950 | ₩30,750 | ₩29,850 | ₩30,700 | +2.50% | 6.2만 |
|---|
| 2025.10.14 | ₩30,400 | ₩30,550 | ₩29,250 | ₩29,750 | -2.14% | 17.9만 |
|---|
| 2025.10.13 | ₩31,000 | ₩31,000 | ₩30,200 | ₩30,350 | -2.10% | 6.8만 |
|---|
| 2025.10.10 | ₩30,700 | ₩31,400 | ₩30,300 | ₩31,300 | +1.95% | 6.8만 |
|---|