시장 데이터를 불러오는 중
전체 종목
지엔코 과거 주가
065060.KQ · KOSDAQ
주요 제품·사업: 캐쥬얼의류(Thursday Island, TI FOR MEN)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065060.KQ · KOSDAQ
주요 제품·사업: 캐쥬얼의류(Thursday Island, TI FOR MEN)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,320 | ₩3,380 | ₩3,235 | ₩3,380 | +1.81% | 2천 |
| 2026.10.07 | ₩3,390 | ₩3,450 | ₩3,160 | ₩3,400 | +0.29% | 3.2만 |
| 2026.10.06 | ₩3,395 | ₩3,395 | ₩3,205 | ₩3,390 | -0.15% | 5.8천 |
| 2026.10.02 | ₩3,190 | ₩3,430 | ₩3,095 | ₩3,400 | +6.58% | 1.2만 |
| 2026.10.01 | ₩3,075 | ₩3,225 | ₩3,030 | ₩3,190 | +3.74% | 5.4천 |
| 2026.09.30 | ₩3,145 | ₩3,145 | ₩3,000 | ₩3,075 | -2.23% | 3.8천 |
| 2026.09.29 | ₩3,100 | ₩3,105 | ₩3,060 | ₩3,060 | -1.29% | 4.4천 |
| 2026.09.28 | ₩3,095 | ₩3,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,030 |
| ₩3,090 |
| -0.16% |
| 6.2천 |
| 2026.09.23 | ₩3,120 | ₩3,240 | ₩3,050 | ₩3,235 | +3.69% | 1.7만 |
|---|
| 2026.09.22 | ₩3,220 | ₩3,220 | ₩3,010 | ₩3,035 | -5.75% | 1.3만 |
|---|
| 2026.09.21 | ₩3,345 | ₩3,345 | ₩3,025 | ₩3,190 | -4.63% | 2.1만 |
|---|
| 2026.09.18 | ₩3,430 | ₩3,450 | ₩3,200 | ₩3,325 | -3.06% | 1.3만 |
|---|
| 2026.09.17 | ₩3,465 | ₩3,465 | ₩3,365 | ₩3,380 | -2.45% | 3.2천 |
|---|
| 2026.09.16 | ₩3,470 | ₩3,470 | ₩3,280 | ₩3,355 | -3.31% | 5.5천 |
|---|
| 2026.09.15 | ₩3,570 | ₩3,575 | ₩3,320 | ₩3,350 | -6.16% | 5.4천 |
|---|
| 2026.09.14 | ₩3,345 | ₩3,415 | ₩3,240 | ₩3,380 | +1.05% | 5.4천 |
|---|
| 2026.09.11 | ₩3,445 | ₩3,445 | ₩3,265 | ₩3,345 | -2.90% | 1.9천 |
|---|
| 2026.09.10 | ₩3,460 | ₩3,460 | ₩3,285 | ₩3,355 | -3.03% | 2.5천 |
|---|
| 2026.09.09 | ₩3,465 | ₩3,465 | ₩3,250 | ₩3,345 | -3.46% | 1.6천 |
|---|
| 2026.09.08 | ₩3,465 | ₩3,465 | ₩3,310 | ₩3,350 | -3.32% | 7.9천 |
|---|
| 2026.09.07 | ₩3,330 | ₩3,405 | ₩3,275 | ₩3,380 | +1.50% | 2.5천 |
|---|
| 2026.09.04 | ₩3,395 | ₩3,395 | ₩3,250 | ₩3,315 | -2.36% | 3천 |
|---|
| 2026.09.03 | ₩3,265 | ₩3,450 | ₩3,135 | ₩3,395 | +3.98% | 1.1만 |
|---|
| 2026.09.02 | ₩3,155 | ₩3,270 | ₩3,155 | ₩3,205 | +1.58% | 6.8천 |
|---|
| 2026.09.01 | ₩3,355 | ₩3,355 | ₩3,000 | ₩3,155 | -5.96% | 2.9만 |
|---|
| 2026.08.31 | ₩3,385 | ₩3,385 | ₩3,335 | ₩3,355 | -0.89% | 1.8천 |
|---|
| 2026.08.28 | ₩3,350 | ₩3,435 | ₩3,310 | ₩3,385 | +1.04% | 2.5천 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,390 | ₩3,230 | ₩3,300 | +0.92% | 1.7만 |
|---|
| 2026.08.26 | ₩3,345 | ₩3,345 | ₩3,200 | ₩3,230 | -3.44% | 7.2천 |
|---|
| 2026.08.25 | ₩3,445 | ₩3,445 | ₩3,300 | ₩3,345 | -2.90% | 4천 |
|---|
| 2026.08.24 | ₩3,485 | ₩3,545 | ₩3,380 | ₩3,415 | -2.01% | 1.5만 |
|---|
| 2026.08.21 | ₩3,495 | ₩3,495 | ₩3,400 | ₩3,480 | -0.43% | 3.8천 |
|---|
| 2026.08.20 | ₩3,500 | ₩3,505 | ₩3,415 | ₩3,480 | -0.57% | 3.8천 |
|---|
| 2026.08.19 | ₩3,485 | ₩3,485 | ₩3,390 | ₩3,440 | -1.29% | 2.5천 |
|---|
| 2026.08.18 | ₩3,495 | ₩3,495 | ₩3,400 | ₩3,425 | -2.00% | 1.7만 |
|---|
| 2026.08.14 | ₩3,495 | ₩3,495 | ₩3,385 | ₩3,425 | -2.00% | 1.2천 |
|---|
| 2026.08.13 | ₩3,495 | ₩3,495 | ₩3,385 | ₩3,445 | -1.43% | 4천 |
|---|
| 2026.08.12 | ₩3,490 | ₩3,495 | ₩3,425 | ₩3,490 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩3,495 | ₩3,495 | ₩3,370 | ₩3,490 | -0.14% | 5.1천 |
|---|
| 2026.08.10 | ₩3,465 | ₩3,465 | ₩3,360 | ₩3,435 | -0.87% | 4.3천 |
|---|
| 2026.08.07 | ₩3,495 | ₩3,495 | ₩3,375 | ₩3,465 | -0.86% | 5.6천 |
|---|
| 2026.08.06 | ₩3,455 | ₩3,515 | ₩3,410 | ₩3,485 | +0.87% | 7.8천 |
|---|
| 2026.08.05 | ₩3,495 | ₩3,495 | ₩3,375 | ₩3,480 | -0.43% | 1.1만 |
|---|
| 2026.08.04 | ₩3,475 | ₩3,585 | ₩3,420 | ₩3,585 | +3.17% | 3.4만 |
|---|
| 2026.08.03 | ₩3,560 | ₩3,560 | ₩3,400 | ₩3,500 | -1.69% | 5.2천 |
|---|
| 2026.07.31 | ₩3,280 | ₩3,600 | ₩3,100 | ₩3,590 | +9.45% | 2.4만 |
|---|
| 2026.07.30 | ₩3,340 | ₩3,340 | ₩3,120 | ₩3,250 | -2.69% | 4.4천 |
|---|
| 2026.07.29 | ₩3,440 | ₩3,440 | ₩3,000 | ₩3,340 | -2.91% | 3.1만 |
|---|
| 2026.07.28 | ₩3,115 | ₩3,400 | ₩2,980 | ₩3,360 | +7.87% | 2.4만 |
|---|
| 2026.07.27 | ₩3,110 | ₩3,167 | ₩3,065 | ₩3,110 | 0.00% | 4.3천 |
|---|
| 2026.07.24 | ₩3,260 | ₩3,260 | ₩3,000 | ₩3,120 | -4.29% | 5.5천 |
|---|
| 2026.07.23 | ₩3,250 | ₩3,260 | ₩3,170 | ₩3,170 | -2.46% | 5.4천 |
|---|
| 2026.07.22 | ₩3,175 | ₩3,260 | ₩3,040 | ₩3,225 | +1.57% | 1.3만 |
|---|
| 2026.07.21 | ₩3,185 | ₩3,185 | ₩2,905 | ₩3,180 | -0.16% | 9.8천 |
|---|
| 2026.07.20 | ₩3,390 | ₩3,390 | ₩2,955 | ₩3,190 | -5.90% | 2.2만 |
|---|
| 2026.07.16 | ₩3,250 | ₩3,400 | ₩2,960 | ₩3,400 | +4.62% | 7.1만 |
|---|
| 2026.07.15 | ₩2,745 | ₩3,320 | ₩2,575 | ₩3,250 | +18.40% | 16.5만 |
|---|
| 2026.07.14 | ₩2,700 | ₩2,835 | ₩2,570 | ₩2,570 | -4.81% | 7천 |
|---|
| 2026.07.13 | ₩2,835 | ₩2,935 | ₩2,660 | ₩2,700 | -4.76% | 1만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,065 | ₩2,780 | ₩2,830 | -5.67% | 7.5천 |
|---|
| 2026.07.09 | ₩2,810 | ₩3,080 | ₩2,770 | ₩2,770 | -1.42% | 6천 |
|---|
| 2026.07.08 | ₩2,895 | ₩2,980 | ₩2,830 | ₩2,830 | -2.25% | 4.5천 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,135 | ₩2,855 | ₩2,910 | -2.84% | 2.1만 |
|---|
| 2026.07.06 | ₩3,290 | ₩3,290 | ₩2,785 | ₩2,995 | -8.97% | 2.4만 |
|---|
| 2026.07.03 | ₩2,435 | ₩3,030 | ₩2,435 | ₩3,025 | +24.23% | 8.4만 |
|---|
| 2026.07.02 | ₩2,675 | ₩2,725 | ₩2,410 | ₩2,435 | -8.97% | 1.2만 |
|---|
| 2026.07.01 | ₩2,945 | ₩2,945 | ₩2,650 | ₩2,675 | -9.17% | 1.2만 |
|---|
| 2026.06.30 | ₩3,000 | ₩3,025 | ₩2,730 | ₩2,740 | -8.67% | 1.5만 |
|---|
| 2026.06.29 | ₩2,830 | ₩2,915 | ₩2,710 | ₩2,775 | -1.94% | 6.3천 |
|---|
| 2026.06.26 | ₩2,905 | ₩2,935 | ₩2,700 | ₩2,775 | -4.48% | 1만 |
|---|
| 2026.06.25 | ₩2,925 | ₩3,200 | ₩2,865 | ₩2,905 | -0.68% | 5.4천 |
|---|
| 2026.06.24 | ₩2,990 | ₩3,140 | ₩2,840 | ₩2,925 | -2.17% | 1만 |
|---|
| 2026.06.23 | ₩3,180 | ₩3,200 | ₩2,955 | ₩2,995 | -5.82% | 1.3만 |
|---|
| 2026.06.22 | ₩3,270 | ₩3,335 | ₩3,055 | ₩3,240 | -0.92% | 3.1만 |
|---|
| 2026.06.19 | ₩3,270 | ₩3,365 | ₩3,105 | ₩3,335 | +1.99% | 2.3만 |
|---|
| 2026.06.18 | ₩3,405 | ₩3,625 | ₩3,200 | ₩3,270 | -3.96% | 2.1만 |
|---|
| 2026.06.17 | ₩3,480 | ₩3,730 | ₩3,405 | ₩3,490 | +0.29% | 2.8만 |
|---|
| 2026.06.16 | ₩4,030 | ₩4,030 | ₩3,400 | ₩3,480 | -13.65% | 4.6만 |
|---|
| 2026.06.15 | ₩4,085 | ₩4,085 | ₩3,920 | ₩4,055 | -0.73% | 5.6만 |
|---|
| 2026.06.12 | ₩4,285 | ₩4,330 | ₩4,085 | ₩4,085 | -4.67% | 6.8만 |
|---|
| 2026.06.11 | ₩3,980 | ₩4,345 | ₩3,710 | ₩4,285 | +7.66% | 11.8만 |
|---|
| 2026.06.10 | ₩3,720 | ₩3,980 | ₩3,605 | ₩3,950 | +6.18% | 7만 |
|---|
| 2026.06.09 | ₩3,865 | ₩3,900 | ₩3,650 | ₩3,805 | -1.55% | 7.8만 |
|---|
| 2026.06.08 | ₩3,500 | ₩4,130 | ₩3,500 | ₩3,865 | +10.43% | 18만 |
|---|
| 2026.06.05 | ₩3,350 | ₩3,790 | ₩3,350 | ₩3,680 | +9.85% | 8만 |
|---|
| 2026.06.04 | ₩3,325 | ₩3,630 | ₩3,325 | ₩3,480 | +4.66% | 6.5만 |
|---|
| 2026.06.02 | ₩3,450 | ₩3,680 | ₩3,185 | ₩3,350 | -2.90% | 22.3만 |
|---|
| 2026.06.01 | ₩2,935 | ₩3,700 | ₩2,935 | ₩3,450 | +17.55% | 99.7만 |
|---|
| 2026.05.29 | ₩2,655 | ₩3,030 | ₩2,655 | ₩2,935 | +10.55% | 3.6만 |
|---|
| 2026.05.28 | ₩2,825 | ₩2,870 | ₩2,685 | ₩2,705 | -4.25% | 2.1만 |
|---|
| 2026.05.27 | ₩3,060 | ₩3,060 | ₩2,760 | ₩2,825 | -7.68% | 2.7만 |
|---|
| 2026.05.26 | ₩2,925 | ₩3,090 | ₩2,910 | ₩3,060 | +4.62% | 1.5만 |
|---|
| 2026.05.22 | ₩2,745 | ₩2,985 | ₩2,740 | ₩2,920 | +6.38% | 2.7만 |
|---|
| 2026.05.21 | ₩2,620 | ₩2,785 | ₩2,620 | ₩2,740 | +4.58% | 7.7천 |
|---|
| 2026.05.20 | ₩2,855 | ₩2,855 | ₩2,625 | ₩2,635 | -7.71% | 2.3만 |
|---|
| 2026.05.19 | ₩2,770 | ₩2,855 | ₩2,630 | ₩2,855 | +3.07% | 3.4만 |
|---|
| 2026.05.18 | ₩2,945 | ₩2,955 | ₩2,755 | ₩2,770 | -5.94% | 3.2만 |
|---|
| 2026.05.15 | ₩3,165 | ₩3,165 | ₩2,935 | ₩2,945 | -6.95% | 7.4만 |
|---|
| 2026.05.14 | ₩2,630 | ₩3,380 | ₩2,630 | ₩3,165 | +20.34% | 40.2만 |
|---|
| 2026.05.13 | ₩2,750 | ₩2,765 | ₩2,600 | ₩2,630 | -4.36% | 4.4만 |
|---|
| 2026.05.12 | ₩2,960 | ₩3,040 | ₩2,695 | ₩2,760 | -6.76% | 7.5만 |
|---|
| 2026.05.11 | ₩2,700 | ₩3,070 | ₩2,700 | ₩2,960 | +9.63% | 12.9만 |
|---|
| 2026.05.08 | ₩2,810 | ₩2,840 | ₩2,660 | ₩2,725 | -3.02% | 6.5만 |
|---|
| 2026.05.07 | ₩3,450 | ₩3,450 | ₩2,810 | ₩2,810 | -18.55% | 19.3만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,880 | ₩2,900 | ₩2,795 | ₩2,870 | -0.35% | 4.7만 |
|---|
| 2026.04.08 | ₩2,875 | ₩2,940 | ₩2,865 | ₩2,865 | -0.35% | 7.5천 |
|---|
| 2026.04.07 | ₩2,830 | ₩2,975 | ₩2,830 | ₩2,860 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩2,895 | ₩2,985 | ₩2,895 | ₩2,935 | +1.38% | 2.4만 |
|---|
| 2026.04.03 | ₩2,875 | ₩2,975 | ₩2,860 | ₩2,895 | +0.70% | 2.2만 |
|---|
| 2026.04.02 | ₩3,050 | ₩3,140 | ₩2,825 | ₩2,875 | -5.74% | 5.9만 |
|---|
| 2026.04.01 | ₩3,175 | ₩3,175 | ₩2,940 | ₩3,000 | -5.51% | 7.2만 |
|---|
| 2026.03.31 | ₩2,770 | ₩3,200 | ₩2,720 | ₩3,180 | +14.80% | 28.8만 |
|---|
| 2026.03.30 | ₩2,840 | ₩2,960 | ₩2,750 | ₩2,770 | -2.46% | 2.2만 |
|---|
| 2026.03.27 | ₩2,745 | ₩2,780 | ₩2,680 | ₩2,760 | +0.55% | 1.1만 |
|---|
| 2026.03.26 | ₩2,810 | ₩2,925 | ₩2,730 | ₩2,740 | -2.49% | 5.2만 |
|---|
| 2026.03.25 | ₩2,720 | ₩2,830 | ₩2,720 | ₩2,730 | +0.37% | 5.5천 |
|---|
| 2026.03.24 | ₩2,690 | ₩2,750 | ₩2,680 | ₩2,730 | +1.49% | 1.7만 |
|---|
| 2026.03.23 | ₩2,825 | ₩2,825 | ₩2,640 | ₩2,690 | -4.78% | 1.1만 |
|---|
| 2026.03.20 | ₩2,705 | ₩2,825 | ₩2,660 | ₩2,745 | +1.48% | 2.9만 |
|---|
| 2026.03.19 | ₩2,730 | ₩3,220 | ₩2,675 | ₩2,705 | -0.92% | 14만 |
|---|
| 2026.03.18 | ₩2,630 | ₩2,750 | ₩2,580 | ₩2,675 | +1.71% | 3.7만 |
|---|
| 2026.03.17 | ₩2,575 | ₩2,800 | ₩2,545 | ₩2,600 | +0.97% | 3만 |
|---|
| 2026.03.16 | ₩2,590 | ₩2,765 | ₩2,505 | ₩2,545 | -1.74% | 3.8만 |
|---|
| 2026.03.13 | ₩2,800 | ₩2,880 | ₩2,585 | ₩2,585 | -7.68% | 5.2만 |
|---|
| 2026.03.12 | ₩2,860 | ₩2,880 | ₩2,725 | ₩2,800 | -2.10% | 1.9만 |
|---|
| 2026.03.11 | ₩2,780 | ₩2,935 | ₩2,780 | ₩2,860 | +2.88% | 1.5만 |
|---|
| 2026.03.10 | ₩2,730 | ₩2,900 | ₩2,725 | ₩2,780 | +1.83% | 3.8천 |
|---|
| 2026.03.09 | ₩2,845 | ₩2,845 | ₩2,580 | ₩2,720 | -4.39% | 1.2만 |
|---|
| 2026.03.06 | ₩2,800 | ₩2,970 | ₩2,800 | ₩2,845 | +1.61% | 2만 |
|---|
| 2026.03.05 | ₩2,710 | ₩2,940 | ₩2,705 | ₩2,825 | +4.24% | 2.7만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,955 | ₩2,500 | ₩2,710 | -4.91% | 7.2만 |
|---|
| 2026.03.03 | ₩3,160 | ₩3,195 | ₩2,950 | ₩3,050 | -3.48% | 5.2만 |
|---|
| 2026.02.27 | ₩3,280 | ₩3,285 | ₩3,120 | ₩3,190 | -2.74% | 6.3만 |
|---|
| 2026.02.26 | ₩3,415 | ₩3,445 | ₩3,280 | ₩3,280 | -3.95% | 3.2만 |
|---|
| 2026.02.25 | ₩3,285 | ₩3,600 | ₩3,280 | ₩3,445 | +4.87% | 7만 |
|---|
| 2026.02.24 | ₩3,295 | ₩3,310 | ₩3,125 | ₩3,285 | -0.30% | 4.8만 |
|---|
| 2026.02.23 | ₩3,405 | ₩3,415 | ₩3,275 | ₩3,300 | -3.08% | 5.4만 |
|---|
| 2026.02.20 | ₩3,525 | ₩3,525 | ₩3,330 | ₩3,420 | -2.98% | 5.7만 |
|---|
| 2026.02.19 | ₩3,725 | ₩3,725 | ₩3,480 | ₩3,525 | -5.37% | 9만 |
|---|
| 2026.02.13 | ₩3,955 | ₩4,035 | ₩3,685 | ₩3,760 | -4.93% | 7.4만 |
|---|
| 2026.02.12 | ₩3,970 | ₩4,340 | ₩3,900 | ₩3,990 | +0.50% | 11.4만 |
|---|
| 2026.02.11 | ₩3,890 | ₩4,110 | ₩3,810 | ₩3,970 | +2.06% | 9.1만 |
|---|
| 2026.02.10 | ₩3,800 | ₩3,995 | ₩3,775 | ₩3,855 | +1.45% | 2.6만 |
|---|
| 2026.02.09 | ₩3,895 | ₩4,235 | ₩3,710 | ₩3,775 | -3.08% | 15.2만 |
|---|
| 2026.02.06 | ₩4,155 | ₩4,270 | ₩3,810 | ₩3,895 | -6.26% | 13.7만 |
|---|
| 2026.02.05 | ₩3,700 | ₩4,800 | ₩3,590 | ₩4,175 | +12.84% | 126.2만 |
|---|
| 2026.02.04 | ₩3,675 | ₩3,700 | ₩3,635 | ₩3,700 | +0.68% | 8.6천 |
|---|
| 2026.02.03 | ₩3,680 | ₩3,750 | ₩3,635 | ₩3,675 | -0.14% | 2.8만 |
|---|
| 2026.02.02 | ₩3,690 | ₩3,750 | ₩3,660 | ₩3,750 | +1.63% | 4.4천 |
|---|
| 2026.01.30 | ₩3,755 | ₩3,875 | ₩3,710 | ₩3,715 | -1.07% | 8.5천 |
|---|
| 2026.01.29 | ₩3,795 | ₩3,880 | ₩3,710 | ₩3,755 | -1.05% | 9.6천 |
|---|
| 2026.01.28 | ₩3,835 | ₩3,885 | ₩3,750 | ₩3,760 | -1.96% | 9.4천 |
|---|
| 2026.01.27 | ₩3,790 | ₩3,875 | ₩3,730 | ₩3,755 | -0.92% | 4.5천 |
|---|
| 2026.01.26 | ₩3,775 | ₩3,850 | ₩3,705 | ₩3,790 | +0.40% | 4.2천 |
|---|
| 2026.01.23 | ₩3,760 | ₩3,840 | ₩3,695 | ₩3,705 | -1.46% | 1만 |
|---|
| 2026.01.22 | ₩3,735 | ₩3,815 | ₩3,710 | ₩3,730 | -0.13% | 9.8천 |
|---|
| 2026.01.21 | ₩3,765 | ₩3,780 | ₩3,655 | ₩3,735 | -0.80% | 8천 |
|---|
| 2026.01.20 | ₩3,705 | ₩3,805 | ₩3,700 | ₩3,785 | +2.16% | 7.5천 |
|---|
| 2026.01.19 | ₩3,820 | ₩3,835 | ₩3,560 | ₩3,700 | -3.14% | 8.6천 |
|---|
| 2026.01.16 | ₩3,855 | ₩3,895 | ₩3,770 | ₩3,850 | -0.13% | 1만 |
|---|
| 2026.01.15 | ₩3,805 | ₩3,900 | ₩3,770 | ₩3,855 | +1.31% | 6.8천 |
|---|
| 2026.01.14 | ₩3,765 | ₩3,805 | ₩3,755 | ₩3,805 | +1.06% | 7.6천 |
|---|
| 2026.01.13 | ₩3,820 | ₩4,200 | ₩3,750 | ₩3,765 | -1.44% | 7.3만 |
|---|
| 2026.01.12 | ₩3,710 | ₩3,885 | ₩3,700 | ₩3,785 | +2.02% | 1.3만 |
|---|
| 2026.01.09 | ₩3,760 | ₩3,760 | ₩3,705 | ₩3,710 | -1.33% | 1.3만 |
|---|
| 2026.01.08 | ₩3,835 | ₩3,870 | ₩3,740 | ₩3,760 | -1.96% | 1.6만 |
|---|
| 2026.01.07 | ₩3,905 | ₩3,970 | ₩3,830 | ₩3,835 | -1.79% | 1.1만 |
|---|
| 2026.01.06 | ₩3,960 | ₩4,010 | ₩3,905 | ₩3,905 | -1.39% | 9.2천 |
|---|
| 2026.01.05 | ₩3,920 | ₩4,030 | ₩3,920 | ₩3,975 | +1.40% | 9.1천 |
|---|
| 2026.01.02 | ₩3,935 | ₩3,970 | ₩3,875 | ₩3,920 | -0.38% | 2.6천 |
|---|
| 2025.12.30 | ₩3,915 | ₩3,965 | ₩3,890 | ₩3,900 | -0.38% | 1만 |
|---|
| 2025.12.29 | ₩3,895 | ₩3,980 | ₩3,890 | ₩3,915 | +0.51% | 1.5만 |
|---|
| 2025.12.26 | ₩3,880 | ₩4,015 | ₩3,865 | ₩3,895 | +0.39% | 3.4만 |
|---|
| 2025.12.24 | ₩3,810 | ₩3,990 | ₩3,810 | ₩3,915 | +2.76% | 2.2만 |
|---|
| 2025.12.23 | ₩3,855 | ₩3,885 | ₩3,830 | ₩3,835 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩3,890 | ₩3,895 | ₩3,845 | ₩3,895 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩3,940 | ₩3,945 | ₩3,855 | ₩3,880 | -1.52% | 1.6만 |
|---|
| 2025.12.18 | ₩3,980 | ₩4,150 | ₩3,900 | ₩3,940 | -1.01% | 6.8만 |
|---|
| 2025.12.17 | ₩3,850 | ₩4,150 | ₩3,830 | ₩3,990 | +3.64% | 3.2만 |
|---|
| 2025.12.16 | ₩3,735 | ₩4,200 | ₩3,710 | ₩3,875 | +3.75% | 19.4만 |
|---|
| 2025.12.15 | ₩3,725 | ₩3,750 | ₩3,710 | ₩3,735 | +0.27% | 5.1천 |
|---|
| 2025.12.12 | ₩3,660 | ₩3,735 | ₩3,650 | ₩3,720 | +1.64% | 2.2만 |
|---|
| 2025.12.11 | ₩3,765 | ₩3,790 | ₩3,650 | ₩3,660 | -2.79% | 2.7만 |
|---|
| 2025.12.10 | ₩3,900 | ₩3,900 | ₩3,790 | ₩3,790 | -2.82% | 9.6천 |
|---|
| 2025.12.09 | ₩3,955 | ₩4,050 | ₩3,855 | ₩3,865 | -2.28% | 6.8천 |
|---|
| 2025.12.08 | ₩3,870 | ₩3,965 | ₩3,870 | ₩3,955 | +2.20% | 1.1만 |
|---|
| 2025.12.05 | ₩3,865 | ₩3,880 | ₩3,850 | ₩3,850 | -0.39% | 4천 |
|---|
| 2025.12.04 | ₩3,875 | ₩3,920 | ₩3,850 | ₩3,865 | -0.26% | 6.9천 |
|---|
| 2025.12.03 | ₩3,895 | ₩3,980 | ₩3,840 | ₩3,850 | -1.16% | 9천 |
|---|
| 2025.12.02 | ₩3,855 | ₩3,990 | ₩3,855 | ₩3,895 | +1.04% | 1.4만 |
|---|
| 2025.12.01 | ₩3,820 | ₩3,890 | ₩3,820 | ₩3,850 | +0.79% | 1만 |
|---|
| 2025.11.28 | ₩3,760 | ₩3,895 | ₩3,760 | ₩3,820 | +1.60% | 2.2만 |
|---|
| 2025.11.27 | ₩3,765 | ₩3,830 | ₩3,725 | ₩3,760 | -0.13% | 1.5만 |
|---|
| 2025.11.26 | ₩3,670 | ₩3,790 | ₩3,670 | ₩3,765 | +2.59% | 3만 |
|---|
| 2025.11.25 | ₩3,720 | ₩3,740 | ₩3,665 | ₩3,665 | -1.48% | 1.8만 |
|---|
| 2025.11.24 | ₩3,710 | ₩3,800 | ₩3,650 | ₩3,665 | -1.21% | 2.3만 |
|---|
| 2025.11.21 | ₩3,725 | ₩4,245 | ₩3,695 | ₩3,710 | -0.40% | 28.3만 |
|---|
| 2025.11.20 | ₩3,695 | ₩3,850 | ₩3,695 | ₩3,725 | +0.81% | 2.4만 |
|---|
| 2025.11.19 | ₩3,735 | ₩3,765 | ₩3,625 | ₩3,695 | -1.07% | 1.8만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,870 | ₩3,705 | ₩3,735 | -2.99% | 2.9만 |
|---|
| 2025.11.17 | ₩3,875 | ₩3,995 | ₩3,755 | ₩3,850 | -0.65% | 1.9만 |
|---|
| 2025.11.14 | ₩3,865 | ₩3,900 | ₩3,830 | ₩3,840 | -0.65% | 2만 |
|---|
| 2025.11.13 | ₩3,965 | ₩4,045 | ₩3,845 | ₩3,865 | -2.52% | 1.5만 |
|---|
| 2025.11.12 | ₩3,855 | ₩3,990 | ₩3,855 | ₩3,925 | +1.82% | 2.5만 |
|---|
| 2025.11.11 | ₩3,985 | ₩4,000 | ₩3,845 | ₩3,855 | -3.26% | 7.5천 |
|---|
| 2025.11.10 | ₩3,855 | ₩4,000 | ₩3,805 | ₩3,950 | +2.46% | 1.9만 |
|---|
| 2025.11.07 | ₩3,945 | ₩3,945 | ₩3,770 | ₩3,855 | -2.28% | 2.2만 |
|---|
| 2025.11.06 | ₩3,870 | ₩4,250 | ₩3,870 | ₩3,945 | +1.94% | 2만 |
|---|
| 2025.11.05 | ₩3,955 | ₩3,960 | ₩3,805 | ₩3,870 | -2.15% | 2.1만 |
|---|
| 2025.11.04 | ₩3,930 | ₩4,660 | ₩3,750 | ₩3,955 | +0.64% | 10만 |
|---|
| 2025.11.03 | ₩4,005 | ₩4,065 | ₩3,885 | ₩3,885 | -3.00% | 3.9만 |
|---|
| 2025.10.31 | ₩4,045 | ₩4,090 | ₩3,985 | ₩4,005 | -0.99% | 1.1만 |
|---|
| 2025.10.30 | ₩4,135 | ₩4,195 | ₩4,005 | ₩4,045 | -2.18% | 2.7만 |
|---|
| 2025.10.29 | ₩4,065 | ₩4,225 | ₩4,060 | ₩4,105 | +0.98% | 2.3만 |
|---|
| 2025.10.28 | ₩4,060 | ₩4,300 | ₩4,035 | ₩4,060 | 0.00% | 6.4만 |
|---|
| 2025.10.27 | ₩4,225 | ₩4,235 | ₩4,005 | ₩4,060 | -3.91% | 7.3만 |
|---|
| 2025.10.24 | ₩4,245 | ₩4,345 | ₩4,150 | ₩4,185 | -1.41% | 3.7만 |
|---|
| 2025.10.23 | ₩4,250 | ₩4,670 | ₩4,210 | ₩4,245 | -0.12% | 11.9만 |
|---|
| 2025.10.22 | ₩4,365 | ₩4,405 | ₩4,235 | ₩4,260 | -2.41% | 2.4만 |
|---|
| 2025.10.21 | ₩4,420 | ₩4,475 | ₩4,365 | ₩4,365 | -1.24% | 4.2만 |
|---|
| 2025.10.20 | ₩4,375 | ₩4,460 | ₩4,360 | ₩4,420 | +1.03% | 2.8만 |
|---|
| 2025.10.17 | ₩4,335 | ₩4,440 | ₩4,305 | ₩4,375 | +0.92% | 2.3만 |
|---|
| 2025.10.16 | ₩4,250 | ₩4,385 | ₩4,175 | ₩4,330 | +1.88% | 12.9만 |
|---|
| 2025.10.15 | ₩4,245 | ₩4,365 | ₩4,180 | ₩4,210 | -0.82% | 8만 |
|---|
| 2025.10.14 | ₩4,255 | ₩4,540 | ₩4,230 | ₩4,240 | -0.35% | 9.8만 |
|---|
| 2025.10.13 | ₩4,220 | ₩4,320 | ₩4,175 | ₩4,255 | +0.83% | 4.3만 |
|---|
| 2025.10.10 | ₩4,550 | ₩4,550 | ₩4,295 | ₩4,320 | -5.05% | 5.8만 |
|---|