시장 데이터를 불러오는 중
전체 종목
제이케이시냅스 과거 주가
060230.KQ · KOSDAQ
주요 제품·사업: 화학제품 및 전자재료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060230.KQ · KOSDAQ
주요 제품·사업: 화학제품 및 전자재료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,338 | ₩1,346 | ₩1,276 | ₩1,285 | -3.96% | 4.5만 |
| 2026.10.07 | ₩1,300 | ₩1,358 | ₩1,270 | ₩1,344 | +3.38% | 5.2만 |
| 2026.10.06 | ₩1,380 | ₩1,422 | ₩1,308 | ₩1,322 | -4.20% | 16.8만 |
| 2026.10.02 | ₩1,362 | ₩1,480 | ₩1,362 | ₩1,430 | +4.99% | 17.5만 |
| 2026.10.01 | ₩1,230 | ₩1,399 | ₩1,230 | ₩1,346 | +9.43% | 21.7만 |
| 2026.09.30 | ₩1,230 | ₩1,279 | ₩1,177 | ₩1,235 | +0.41% | 5.5만 |
| 2026.09.29 | ₩1,222 | ₩1,268 | ₩1,205 | ₩1,230 | +0.65% | 2.4만 |
| 2026.09.28 | ₩1,254 | ₩1,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,195 |
| ₩1,205 |
| -3.91% |
| 7.8만 |
| 2026.09.23 | ₩1,186 | ₩1,280 | ₩1,160 | ₩1,233 | +3.96% | 8.2만 |
|---|
| 2026.09.22 | ₩1,295 | ₩1,295 | ₩1,170 | ₩1,183 | -8.65% | 9.1만 |
|---|
| 2026.09.21 | ₩1,208 | ₩1,315 | ₩1,199 | ₩1,270 | +5.13% | 18.7만 |
|---|
| 2026.09.18 | ₩1,189 | ₩1,297 | ₩1,161 | ₩1,189 | 0.00% | 16.8만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,405 | ₩1,120 | ₩1,189 | +3.39% | 36.3만 |
|---|
| 2026.09.16 | ₩1,206 | ₩1,206 | ₩1,130 | ₩1,130 | -6.30% | 7.3만 |
|---|
| 2026.09.15 | ₩1,200 | ₩1,240 | ₩1,161 | ₩1,172 | -2.33% | 8.4만 |
|---|
| 2026.09.14 | ₩1,279 | ₩1,290 | ₩1,200 | ₩1,200 | -6.18% | 3.6만 |
|---|
| 2026.09.11 | ₩1,295 | ₩1,295 | ₩1,249 | ₩1,276 | -1.47% | 8.1만 |
|---|
| 2026.09.10 | ₩1,326 | ₩1,345 | ₩1,268 | ₩1,279 | -3.54% | 10.4만 |
|---|
| 2026.09.09 | ₩1,196 | ₩1,490 | ₩1,190 | ₩1,337 | +11.79% | 154.5만 |
|---|
| 2026.09.08 | ₩1,227 | ₩1,240 | ₩1,196 | ₩1,196 | -2.53% | 4.5만 |
|---|
| 2026.09.07 | ₩1,179 | ₩1,242 | ₩1,169 | ₩1,240 | +5.17% | 12.1만 |
|---|
| 2026.09.04 | ₩1,200 | ₩1,215 | ₩1,175 | ₩1,177 | -1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩1,197 | ₩1,224 | ₩1,150 | ₩1,190 | -0.58% | 2.6만 |
|---|
| 2026.09.02 | ₩1,207 | ₩1,280 | ₩1,197 | ₩1,197 | -0.83% | 8.9만 |
|---|
| 2026.09.01 | ₩1,185 | ₩1,278 | ₩1,156 | ₩1,218 | +2.78% | 19.2만 |
|---|
| 2026.08.31 | ₩1,207 | ₩1,210 | ₩1,152 | ₩1,183 | -1.99% | 2.9만 |
|---|
| 2026.08.28 | ₩1,292 | ₩1,292 | ₩1,202 | ₩1,210 | -6.35% | 9만 |
|---|
| 2026.08.27 | ₩1,210 | ₩1,330 | ₩1,190 | ₩1,310 | +8.26% | 26.8만 |
|---|
| 2026.08.26 | ₩1,182 | ₩1,205 | ₩1,119 | ₩1,192 | +0.85% | 11.4만 |
|---|
| 2026.08.25 | ₩1,278 | ₩1,280 | ₩1,049 | ₩1,182 | -7.51% | 16.9만 |
|---|
| 2026.08.24 | ₩1,400 | ₩1,401 | ₩1,240 | ₩1,241 | -11.36% | 12.3만 |
|---|
| 2026.08.21 | ₩1,316 | ₩1,472 | ₩1,281 | ₩1,374 | +4.41% | 18.7만 |
|---|
| 2026.08.20 | ₩1,310 | ₩1,316 | ₩1,281 | ₩1,316 | +0.46% | 1.6만 |
|---|
| 2026.08.19 | ₩1,365 | ₩1,365 | ₩1,295 | ₩1,310 | -4.03% | 5.4만 |
|---|
| 2026.08.18 | ₩1,410 | ₩1,428 | ₩1,325 | ₩1,365 | -3.19% | 8.9만 |
|---|
| 2026.08.14 | ₩1,382 | ₩1,431 | ₩1,370 | ₩1,408 | +1.88% | 4.8만 |
|---|
| 2026.08.13 | ₩1,401 | ₩1,431 | ₩1,361 | ₩1,382 | -1.36% | 6.1만 |
|---|
| 2026.08.12 | ₩1,363 | ₩1,464 | ₩1,316 | ₩1,401 | +2.79% | 9.9만 |
|---|
| 2026.08.11 | ₩1,410 | ₩1,479 | ₩1,305 | ₩1,373 | -2.62% | 19.4만 |
|---|
| 2026.08.10 | ₩1,417 | ₩1,516 | ₩1,375 | ₩1,410 | -0.49% | 9.7만 |
|---|
| 2026.08.07 | ₩1,372 | ₩1,470 | ₩1,358 | ₩1,417 | +3.28% | 6.1만 |
|---|
| 2026.08.06 | ₩1,405 | ₩1,447 | ₩1,335 | ₩1,372 | -2.35% | 9.4만 |
|---|
| 2026.08.05 | ₩1,400 | ₩1,453 | ₩1,350 | ₩1,419 | +1.36% | 12.3만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,512 | ₩1,390 | ₩1,411 | -6.56% | 14.9만 |
|---|
| 2026.08.03 | ₩1,342 | ₩1,580 | ₩1,342 | ₩1,556 | +15.95% | 16.2만 |
|---|
| 2026.07.31 | ₩1,291 | ₩1,364 | ₩1,251 | ₩1,339 | +3.72% | 6.8만 |
|---|
| 2026.07.30 | ₩1,332 | ₩1,365 | ₩1,230 | ₩1,293 | -2.93% | 9.5만 |
|---|
| 2026.07.29 | ₩1,460 | ₩1,517 | ₩1,319 | ₩1,332 | -8.77% | 18.4만 |
|---|
| 2026.07.28 | ₩1,541 | ₩1,560 | ₩1,351 | ₩1,460 | -5.26% | 14.4만 |
|---|
| 2026.07.27 | ₩1,631 | ₩1,631 | ₩1,531 | ₩1,541 | -5.52% | 12.9만 |
|---|
| 2026.07.24 | ₩1,676 | ₩1,760 | ₩1,541 | ₩1,631 | -2.68% | 28.6만 |
|---|
| 2026.07.23 | ₩1,422 | ₩1,790 | ₩1,420 | ₩1,694 | +19.13% | 55.3만 |
|---|
| 2026.07.22 | ₩1,345 | ₩1,479 | ₩1,301 | ₩1,420 | +5.58% | 32.5만 |
|---|
| 2026.07.21 | ₩1,390 | ₩1,528 | ₩1,313 | ₩1,395 | +0.36% | 49.5만 |
|---|
| 2026.07.20 | ₩1,200 | ₩1,513 | ₩1,200 | ₩1,360 | +13.33% | 203.9만 |
|---|
| 2026.07.16 | ₩969 | ₩1,197 | ₩910 | ₩1,165 | +20.23% | 78.2만 |
|---|
| 2026.07.15 | ₩902 | ₩981 | ₩902 | ₩935 | +3.66% | 14.6만 |
|---|
| 2026.07.14 | ₩1,027 | ₩1,042 | ₩914 | ₩914 | -11.00% | 29.1만 |
|---|
| 2026.07.13 | ₩1,078 | ₩1,102 | ₩1,018 | ₩1,027 | -4.73% | 19.2만 |
|---|
| 2026.07.10 | ₩1,128 | ₩1,155 | ₩1,077 | ₩1,100 | -2.48% | 11.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,150 | ₩1,107 | ₩1,126 | -2.09% | 1.9만 |
|---|
| 2026.07.08 | ₩1,157 | ₩1,179 | ₩1,100 | ₩1,128 | -2.51% | 8.1만 |
|---|
| 2026.07.07 | ₩1,172 | ₩1,230 | ₩1,114 | ₩1,161 | -0.94% | 24.1만 |
|---|
| 2026.07.06 | ₩1,495 | ₩1,495 | ₩1,157 | ₩1,172 | -21.61% | 45.1만 |
|---|
| 2026.07.03 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,420 | ₩1,685 | ₩1,355 | ₩1,495 | +5.28% | 69만 |
|---|
| 2026.06.17 | ₩1,260 | ₩1,590 | ₩1,150 | ₩1,425 | +13.10% | 83만 |
|---|
| 2026.06.16 | ₩1,335 | ₩1,450 | ₩1,250 | ₩1,250 | -6.37% | 19.3만 |
|---|
| 2026.06.15 | ₩1,615 | ₩1,620 | ₩1,290 | ₩1,315 | -18.58% | 21.6만 |
|---|
| 2026.06.12 | ₩1,390 | ₩1,550 | ₩1,350 | ₩1,480 | +6.47% | 10만 |
|---|
| 2026.06.11 | ₩1,315 | ₩1,410 | ₩1,250 | ₩1,390 | +5.70% | 11.9만 |
|---|
| 2026.06.10 | ₩1,270 | ₩1,435 | ₩1,260 | ₩1,315 | +3.54% | 27 |
|---|
| 2026.06.09 | ₩1,230 | ₩1,360 | ₩1,215 | ₩1,270 | +3.25% | 16만 |
|---|
| 2026.06.08 | ₩1,410 | ₩1,495 | ₩1,150 | ₩1,215 | -13.83% | 38.2만 |
|---|
| 2026.06.05 | ₩1,525 | ₩1,695 | ₩1,470 | ₩1,475 | -3.28% | 20.7만 |
|---|
| 2026.06.04 | ₩1,575 | ₩1,605 | ₩1,505 | ₩1,525 | -3.17% | 4.9만 |
|---|
| 2026.06.02 | ₩1,460 | ₩1,730 | ₩1,460 | ₩1,575 | +7.88% | 22.6만 |
|---|
| 2026.06.01 | ₩1,745 | ₩1,755 | ₩1,585 | ₩1,595 | -8.60% | 18.2만 |
|---|
| 2026.05.29 | ₩1,880 | ₩1,900 | ₩1,695 | ₩1,745 | -7.18% | 24만 |
|---|
| 2026.05.28 | ₩1,990 | ₩1,995 | ₩1,835 | ₩1,875 | -5.78% | 24.9만 |
|---|
| 2026.05.27 | ₩2,025 | ₩2,030 | ₩1,825 | ₩1,990 | -1.73% | 23.1만 |
|---|
| 2026.05.26 | ₩2,125 | ₩2,130 | ₩2,015 | ₩2,020 | -4.94% | 16.8만 |
|---|
| 2026.05.22 | ₩2,080 | ₩2,195 | ₩2,050 | ₩2,125 | +2.16% | 9.9만 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,310 | ₩2,060 | ₩2,080 | -7.14% | 23.7만 |
|---|
| 2026.05.20 | ₩2,415 | ₩2,435 | ₩2,100 | ₩2,240 | -7.25% | 38.1만 |
|---|
| 2026.05.19 | ₩2,250 | ₩2,505 | ₩2,220 | ₩2,415 | +7.33% | 45.8만 |
|---|
| 2026.05.18 | ₩2,485 | ₩2,610 | ₩2,230 | ₩2,315 | -6.84% | 65.8만 |
|---|
| 2026.05.15 | ₩2,310 | ₩2,990 | ₩2,295 | ₩2,445 | +5.84% | 302.9만 |
|---|
| 2026.05.14 | ₩2,065 | ₩2,600 | ₩2,015 | ₩2,355 | +14.04% | 338.4만 |
|---|
| 2026.05.13 | ₩1,950 | ₩2,140 | ₩1,800 | ₩2,005 | +2.82% | 30.4만 |
|---|
| 2026.05.12 | ₩1,900 | ₩2,385 | ₩1,870 | ₩1,940 | +2.11% | 198.3만 |
|---|
| 2026.05.11 | ₩2,000 | ₩2,000 | ₩1,820 | ₩1,835 | -8.25% | 19.8만 |
|---|
| 2026.05.08 | ₩1,980 | ₩2,050 | ₩1,880 | ₩1,990 | +0.51% | 17만 |
|---|
| 2026.05.07 | ₩2,055 | ₩2,055 | ₩1,960 | ₩1,990 | -3.16% | 10.7만 |
|---|
| 2026.05.06 | ₩2,200 | ₩2,225 | ₩2,020 | ₩2,060 | -6.36% | 12.2만 |
|---|
| 2026.05.04 | ₩2,260 | ₩2,275 | ₩1,970 | ₩2,135 | -5.53% | 23.7만 |
|---|
| 2026.04.30 | ₩2,410 | ₩2,415 | ₩2,255 | ₩2,260 | -6.22% | 17.1만 |
|---|
| 2026.04.29 | ₩2,460 | ₩2,510 | ₩2,355 | ₩2,405 | -2.24% | 16.4만 |
|---|
| 2026.04.28 | ₩2,565 | ₩2,725 | ₩2,455 | ₩2,460 | -4.09% | 36.9만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,635 | ₩2,450 | ₩2,560 | +4.28% | 31만 |
|---|
| 2026.04.24 | ₩2,465 | ₩2,495 | ₩2,420 | ₩2,450 | -0.61% | 9.5만 |
|---|
| 2026.04.23 | ₩2,490 | ₩2,615 | ₩2,465 | ₩2,465 | -1.00% | 13.7만 |
|---|
| 2026.04.22 | ₩2,580 | ₩2,620 | ₩2,410 | ₩2,460 | -4.65% | 16.5만 |
|---|
| 2026.04.21 | ₩2,555 | ₩2,650 | ₩2,385 | ₩2,440 | -4.50% | 17.6만 |
|---|
| 2026.04.20 | ₩2,345 | ₩2,635 | ₩2,255 | ₩2,540 | +8.32% | 54만 |
|---|
| 2026.04.17 | ₩2,440 | ₩2,470 | ₩2,265 | ₩2,290 | -6.15% | 25.4만 |
|---|
| 2026.04.16 | ₩2,440 | ₩2,520 | ₩2,355 | ₩2,440 | 0.00% | 31만 |
|---|
| 2026.04.15 | ₩2,505 | ₩2,535 | ₩2,440 | ₩2,440 | -2.59% | 32.2만 |
|---|
| 2026.04.14 | ₩2,550 | ₩2,690 | ₩2,475 | ₩2,505 | -1.76% | 29만 |
|---|
| 2026.04.13 | ₩2,545 | ₩2,570 | ₩2,460 | ₩2,550 | +0.20% | 20.5만 |
|---|
| 2026.04.10 | ₩2,490 | ₩2,605 | ₩2,415 | ₩2,545 | +2.21% | 36.7만 |
|---|
| 2026.04.09 | ₩2,525 | ₩2,650 | ₩2,400 | ₩2,475 | -1.98% | 43만 |
|---|
| 2026.04.08 | ₩2,675 | ₩2,825 | ₩2,420 | ₩2,525 | -5.61% | 103.5만 |
|---|
| 2026.04.07 | ₩3,570 | ₩3,595 | ₩2,575 | ₩2,675 | -25.07% | 344.3만 |
|---|
| 2026.04.06 | ₩2,580 | ₩3,315 | ₩2,580 | ₩3,315 | +28.49% | 246.1만 |
|---|
| 2026.04.03 | ₩2,520 | ₩2,655 | ₩2,455 | ₩2,550 | +1.19% | 11.7만 |
|---|
| 2026.04.02 | ₩2,550 | ₩2,705 | ₩2,400 | ₩2,465 | -3.33% | 13.1만 |
|---|
| 2026.04.01 | ₩2,400 | ₩2,745 | ₩2,350 | ₩2,535 | +5.63% | 38.8만 |
|---|
| 2026.03.31 | ₩2,535 | ₩2,540 | ₩2,350 | ₩2,350 | -7.30% | 9.6만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,515 | -3.27% | 8만 |
|---|
| 2026.03.27 | ₩2,455 | ₩2,925 | ₩2,455 | ₩2,600 | +5.91% | 33.7만 |
|---|
| 2026.03.26 | ₩2,695 | ₩2,755 | ₩2,440 | ₩2,450 | -9.09% | 20.1만 |
|---|
| 2026.03.25 | ₩2,785 | ₩2,785 | ₩2,535 | ₩2,700 | -3.05% | 20.2만 |
|---|
| 2026.03.24 | ₩2,750 | ₩3,015 | ₩2,555 | ₩2,785 | +1.27% | 76.8만 |
|---|
| 2026.03.23 | ₩2,485 | ₩3,000 | ₩2,190 | ₩2,530 | +1.81% | 317.5만 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,390 | ₩2,150 | ₩2,390 | +10.39% | 60.6만 |
|---|
| 2026.03.19 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩1,943 | ₩1,954 | ₩1,801 | ₩1,842 | -5.20% | 28.7만 |
|---|
| 2026.02.23 | ₩1,792 | ₩1,971 | ₩1,690 | ₩1,943 | +8.43% | 47.4만 |
|---|
| 2026.02.20 | ₩1,750 | ₩1,900 | ₩1,670 | ₩1,792 | +2.40% | 23.1만 |
|---|
| 2026.02.19 | ₩2,015 | ₩2,015 | ₩1,745 | ₩1,758 | -12.75% | 52.1만 |
|---|
| 2026.02.13 | ₩2,520 | ₩2,575 | ₩1,970 | ₩1,976 | -21.59% | 165.3만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,805 | ₩2,225 | ₩2,725 | +22.20% | 186.7만 |
|---|
| 2026.02.11 | ₩2,215 | ₩2,310 | ₩2,180 | ₩2,225 | +0.45% | 89.2만 |
|---|
| 2026.02.10 | ₩2,885 | ₩2,885 | ₩2,515 | ₩2,760 | -4.33% | 16.2만 |
|---|
| 2026.02.09 | ₩3,060 | ₩3,485 | ₩2,895 | ₩2,895 | -5.39% | 37.8만 |
|---|
| 2026.02.06 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩3,645 | ₩3,720 | ₩3,520 | ₩3,540 | -2.88% | 7.2만 |
|---|
| 2026.02.03 | ₩3,815 | ₩3,990 | ₩3,530 | ₩3,680 | -3.54% | 17만 |
|---|
| 2026.02.02 | ₩4,015 | ₩4,090 | ₩3,785 | ₩3,785 | -5.73% | 11.3만 |
|---|
| 2026.01.30 | ₩3,985 | ₩4,380 | ₩3,760 | ₩4,130 | +3.64% | 33.4만 |
|---|
| 2026.01.29 | ₩4,210 | ₩4,485 | ₩3,975 | ₩4,000 | -4.99% | 29.7만 |
|---|
| 2026.01.28 | ₩4,600 | ₩5,520 | ₩4,180 | ₩4,210 | -8.48% | 289만 |
|---|
| 2026.01.27 | ₩3,280 | ₩4,250 | ₩3,280 | ₩4,250 | +29.57% | 41.8만 |
|---|
| 2026.01.26 | ₩3,385 | ₩3,425 | ₩3,105 | ₩3,270 | -3.40% | 16.2만 |
|---|
| 2026.01.23 | ₩2,940 | ₩3,720 | ₩2,915 | ₩3,445 | +17.18% | 122.9만 |
|---|
| 2026.01.22 | ₩2,650 | ₩3,110 | ₩2,640 | ₩2,880 | +8.68% | 39.6만 |
|---|
| 2026.01.21 | ₩2,930 | ₩2,930 | ₩2,650 | ₩2,650 | -9.56% | 6.4만 |
|---|
| 2026.01.20 | ₩2,685 | ₩2,810 | ₩2,685 | ₩2,800 | +4.28% | 3.7만 |
|---|
| 2026.01.19 | ₩2,685 | ₩2,950 | ₩2,635 | ₩2,660 | -0.93% | 11.8만 |
|---|
| 2026.01.16 | ₩2,700 | ₩2,735 | ₩2,650 | ₩2,660 | -1.48% | 2.8만 |
|---|
| 2026.01.15 | ₩2,755 | ₩2,755 | ₩2,650 | ₩2,710 | -1.63% | 3.1만 |
|---|
| 2026.01.14 | ₩2,820 | ₩2,830 | ₩2,750 | ₩2,755 | -2.30% | 2.3만 |
|---|
| 2026.01.13 | ₩2,840 | ₩2,890 | ₩2,750 | ₩2,810 | -1.06% | 1.8만 |
|---|
| 2026.01.12 | ₩2,690 | ₩2,910 | ₩2,680 | ₩2,840 | +5.58% | 3.4만 |
|---|
| 2026.01.09 | ₩2,645 | ₩2,705 | ₩2,605 | ₩2,665 | +0.76% | 1.7만 |
|---|
| 2026.01.08 | ₩2,800 | ₩2,810 | ₩2,610 | ₩2,620 | -6.43% | 3.4만 |
|---|
| 2026.01.07 | ₩2,845 | ₩2,845 | ₩2,755 | ₩2,775 | -2.46% | 2.8만 |
|---|
| 2026.01.06 | ₩2,895 | ₩2,900 | ₩2,820 | ₩2,845 | -1.73% | 1.5만 |
|---|
| 2026.01.05 | ₩2,850 | ₩2,935 | ₩2,850 | ₩2,915 | +2.28% | 2만 |
|---|
| 2026.01.02 | ₩2,880 | ₩2,930 | ₩2,820 | ₩2,850 | -1.04% | 3.1만 |
|---|
| 2025.12.30 | ₩3,150 | ₩3,150 | ₩2,805 | ₩2,880 | -8.57% | 5.2만 |
|---|
| 2025.12.29 | ₩2,600 | ₩3,035 | ₩2,600 | ₩2,995 | +15.19% | 28.5만 |
|---|
| 2025.12.26 | ₩2,650 | ₩2,670 | ₩2,510 | ₩2,595 | -2.08% | 3만 |
|---|
| 2025.12.24 | ₩2,625 | ₩2,680 | ₩2,590 | ₩2,650 | +0.95% | 1.9만 |
|---|
| 2025.12.23 | ₩2,740 | ₩2,790 | ₩2,590 | ₩2,590 | -5.47% | 4.6만 |
|---|
| 2025.12.22 | ₩2,755 | ₩2,785 | ₩2,710 | ₩2,745 | -0.36% | 9.5천 |
|---|
| 2025.12.19 | ₩2,825 | ₩2,860 | ₩2,675 | ₩2,730 | -3.36% | 2.7만 |
|---|
| 2025.12.18 | ₩2,855 | ₩2,890 | ₩2,795 | ₩2,830 | -0.88% | 1.2만 |
|---|
| 2025.12.17 | ₩3,025 | ₩3,025 | ₩2,835 | ₩2,860 | -5.45% | 2.3만 |
|---|
| 2025.12.16 | ₩3,115 | ₩3,115 | ₩2,935 | ₩3,000 | -3.69% | 1.6만 |
|---|
| 2025.12.15 | ₩2,945 | ₩3,165 | ₩2,925 | ₩3,025 | +2.72% | 2.6만 |
|---|
| 2025.12.12 | ₩3,030 | ₩3,030 | ₩2,900 | ₩2,970 | -1.98% | 2만 |
|---|
| 2025.12.11 | ₩3,110 | ₩3,110 | ₩2,980 | ₩2,995 | -3.70% | 3.5만 |
|---|
| 2025.12.10 | ₩3,135 | ₩3,145 | ₩3,060 | ₩3,060 | -2.39% | 1.9만 |
|---|
| 2025.12.09 | ₩3,085 | ₩3,170 | ₩3,020 | ₩3,135 | +1.62% | 3.9만 |
|---|
| 2025.12.08 | ₩3,145 | ₩3,330 | ₩3,090 | ₩3,135 | -0.32% | 6.1만 |
|---|
| 2025.12.05 | ₩2,930 | ₩3,170 | ₩2,880 | ₩3,140 | +7.17% | 8.7만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,930 | ₩2,855 | ₩2,895 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩2,910 | ₩2,915 | ₩2,800 | ₩2,900 | -0.34% | 3.2만 |
|---|
| 2025.12.02 | ₩2,935 | ₩2,970 | ₩2,810 | ₩2,885 | -1.70% | 3.2만 |
|---|
| 2025.12.01 | ₩2,725 | ₩2,925 | ₩2,725 | ₩2,910 | +6.79% | 7.4만 |
|---|
| 2025.11.28 | ₩2,660 | ₩2,740 | ₩2,630 | ₩2,740 | +3.01% | 4.5만 |
|---|
| 2025.11.27 | ₩2,645 | ₩2,695 | ₩2,595 | ₩2,660 | +0.57% | 5만 |
|---|
| 2025.11.26 | ₩2,520 | ₩2,810 | ₩2,505 | ₩2,675 | +6.15% | 19.8만 |
|---|
| 2025.11.25 | ₩2,470 | ₩2,575 | ₩2,370 | ₩2,520 | +2.02% | 9.6만 |
|---|
| 2025.11.24 | ₩2,410 | ₩2,910 | ₩2,410 | ₩2,470 | +2.49% | 63.2만 |
|---|
| 2025.11.21 | ₩2,495 | ₩2,500 | ₩2,400 | ₩2,410 | -3.41% | 4.1만 |
|---|
| 2025.11.20 | ₩2,450 | ₩2,520 | ₩2,435 | ₩2,500 | +2.04% | 5만 |
|---|
| 2025.11.19 | ₩2,475 | ₩2,625 | ₩2,425 | ₩2,450 | -1.01% | 5.1만 |
|---|
| 2025.11.18 | ₩2,700 | ₩2,700 | ₩2,445 | ₩2,475 | -8.33% | 14.3만 |
|---|
| 2025.11.17 | ₩2,810 | ₩2,885 | ₩2,695 | ₩2,700 | -3.91% | 5.5만 |
|---|
| 2025.11.14 | ₩3,025 | ₩3,025 | ₩2,810 | ₩2,810 | -7.11% | 7.1만 |
|---|
| 2025.11.13 | ₩3,010 | ₩3,090 | ₩2,980 | ₩2,990 | -0.66% | 3.2만 |
|---|
| 2025.11.12 | ₩3,035 | ₩3,110 | ₩3,005 | ₩3,010 | -0.82% | 3.8만 |
|---|
| 2025.11.11 | ₩3,095 | ₩3,170 | ₩3,035 | ₩3,035 | -1.94% | 3.4만 |
|---|
| 2025.11.10 | ₩3,140 | ₩3,245 | ₩3,090 | ₩3,095 | -1.43% | 3.2만 |
|---|
| 2025.11.07 | ₩3,125 | ₩3,245 | ₩3,080 | ₩3,130 | +0.16% | 5.6만 |
|---|
| 2025.11.06 | ₩3,115 | ₩3,425 | ₩3,090 | ₩3,120 | +0.16% | 16.7만 |
|---|
| 2025.11.05 | ₩3,185 | ₩3,890 | ₩3,010 | ₩3,110 | -2.35% | 52.9만 |
|---|
| 2025.11.04 | ₩3,560 | ₩3,915 | ₩3,145 | ₩3,250 | -8.71% | 40.3만 |
|---|
| 2025.11.03 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|