시장 데이터를 불러오는 중
전체 종목
제우스 과거 주가
Zeus · 079370.KQ · KOSDAQ
주요 제품·사업: LCD제조용장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zeus · 079370.KQ · KOSDAQ
주요 제품·사업: LCD제조용장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,130 | ₩14,580 | ₩13,920 | ₩14,330 | +1.42% | 33.4만 |
| 2026.10.07 | ₩14,200 | ₩14,450 | ₩14,050 | ₩14,070 | -0.92% | 29.7만 |
| 2026.10.06 | ₩14,360 | ₩14,820 | ₩13,950 | ₩14,510 | +1.04% | 61.4만 |
| 2026.10.02 | ₩14,600 | ₩14,910 | ₩13,950 | ₩14,250 | -2.40% | 67.7만 |
| 2026.10.01 | ₩12,940 | ₩14,830 | ₩12,810 | ₩14,470 | +11.82% | 163만 |
| 2026.09.30 | ₩13,210 | ₩13,505 | ₩12,850 | ₩12,940 | -2.04% | 46.2만 |
| 2026.09.29 | ₩12,490 | ₩13,420 | ₩12,320 | ₩13,300 | +6.49% | 115만 |
| 2026.09.28 | ₩12,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| ₩12,470 |
| -2.58% |
| 81.3만 |
| 2026.09.23 | ₩11,210 | ₩13,240 | ₩11,210 | ₩12,850 | +14.63% | 218만 |
|---|
| 2026.09.22 | ₩11,510 | ₩11,720 | ₩11,100 | ₩11,150 | -3.13% | 22.5만 |
|---|
| 2026.09.21 | ₩11,140 | ₩11,700 | ₩10,900 | ₩11,370 | +2.06% | 23.6만 |
|---|
| 2026.09.18 | ₩10,520 | ₩11,320 | ₩10,390 | ₩11,110 | +5.61% | 31.1만 |
|---|
| 2026.09.17 | ₩10,100 | ₩10,610 | ₩10,070 | ₩10,400 | +2.97% | 17.6만 |
|---|
| 2026.09.16 | ₩10,070 | ₩10,140 | ₩9,800 | ₩10,080 | +0.10% | 10.6만 |
|---|
| 2026.09.15 | ₩9,760 | ₩10,470 | ₩9,480 | ₩10,080 | +3.28% | 19.7만 |
|---|
| 2026.09.14 | ₩10,050 | ₩10,060 | ₩9,670 | ₩9,690 | -3.58% | 16.7만 |
|---|
| 2026.09.11 | ₩10,280 | ₩10,350 | ₩10,030 | ₩10,150 | -1.26% | 13.2만 |
|---|
| 2026.09.10 | ₩10,170 | ₩10,730 | ₩10,000 | ₩10,410 | +2.36% | 17.8만 |
|---|
| 2026.09.09 | ₩10,100 | ₩10,300 | ₩9,910 | ₩10,130 | +0.30% | 14.5만 |
|---|
| 2026.09.08 | ₩10,780 | ₩10,860 | ₩10,030 | ₩10,050 | -6.77% | 26.8만 |
|---|
| 2026.09.07 | ₩10,230 | ₩11,190 | ₩10,220 | ₩10,780 | +5.38% | 45.3만 |
|---|
| 2026.09.04 | ₩9,700 | ₩10,200 | ₩9,700 | ₩10,100 | +4.12% | 13만 |
|---|
| 2026.09.03 | ₩9,990 | ₩10,050 | ₩9,540 | ₩9,650 | -3.40% | 11.1만 |
|---|
| 2026.09.02 | ₩9,940 | ₩10,190 | ₩9,760 | ₩9,960 | +0.20% | 6.3만 |
|---|
| 2026.09.01 | ₩10,310 | ₩10,310 | ₩10,010 | ₩10,050 | -2.52% | 8.6만 |
|---|
| 2026.08.31 | ₩10,300 | ₩10,700 | ₩9,870 | ₩10,320 | +0.19% | 15.4만 |
|---|
| 2026.08.28 | ₩10,480 | ₩10,490 | ₩10,180 | ₩10,290 | -1.81% | 11.3만 |
|---|
| 2026.08.27 | ₩10,500 | ₩10,960 | ₩10,380 | ₩10,480 | -0.19% | 26만 |
|---|
| 2026.08.26 | ₩9,990 | ₩10,500 | ₩9,780 | ₩10,420 | +4.30% | 18.4만 |
|---|
| 2026.08.25 | ₩9,500 | ₩9,990 | ₩9,050 | ₩9,920 | +4.42% | 12.2만 |
|---|
| 2026.08.24 | ₩9,850 | ₩10,210 | ₩9,530 | ₩9,620 | -2.34% | 15.5만 |
|---|
| 2026.08.21 | ₩9,640 | ₩10,100 | ₩9,500 | ₩9,820 | +1.87% | 23.6만 |
|---|
| 2026.08.20 | ₩9,490 | ₩9,870 | ₩9,330 | ₩9,750 | +2.74% | 16만 |
|---|
| 2026.08.19 | ₩9,210 | ₩9,570 | ₩9,070 | ₩9,260 | +0.54% | 25.7만 |
|---|
| 2026.08.18 | ₩10,280 | ₩10,390 | ₩9,510 | ₩9,540 | -7.20% | 21.1만 |
|---|
| 2026.08.14 | ₩10,300 | ₩10,350 | ₩9,800 | ₩10,230 | -0.68% | 16.8만 |
|---|
| 2026.08.13 | ₩9,810 | ₩10,430 | ₩9,730 | ₩10,260 | +4.59% | 26.4만 |
|---|
| 2026.08.12 | ₩9,600 | ₩9,900 | ₩9,300 | ₩9,810 | +2.19% | 29.6만 |
|---|
| 2026.08.11 | ₩9,180 | ₩9,730 | ₩9,100 | ₩9,550 | +4.03% | 21.2만 |
|---|
| 2026.08.10 | ₩8,920 | ₩9,330 | ₩8,800 | ₩9,320 | +4.48% | 22.4만 |
|---|
| 2026.08.07 | ₩9,040 | ₩9,150 | ₩8,650 | ₩8,760 | -3.10% | 11.4만 |
|---|
| 2026.08.06 | ₩9,050 | ₩9,200 | ₩8,830 | ₩9,030 | -0.22% | 13만 |
|---|
| 2026.08.05 | ₩9,190 | ₩9,330 | ₩8,970 | ₩9,120 | -0.76% | 16.9만 |
|---|
| 2026.08.04 | ₩8,550 | ₩8,970 | ₩8,550 | ₩8,950 | +4.68% | 22.6만 |
|---|
| 2026.08.03 | ₩8,300 | ₩8,830 | ₩8,200 | ₩8,510 | +2.53% | 14.1만 |
|---|
| 2026.07.31 | ₩7,480 | ₩8,500 | ₩7,480 | ₩8,450 | +12.97% | 43.1만 |
|---|
| 2026.07.30 | ₩6,580 | ₩7,410 | ₩6,580 | ₩6,970 | +5.93% | 38.1만 |
|---|
| 2026.07.29 | ₩7,900 | ₩8,210 | ₩6,750 | ₩7,060 | -10.63% | 53.2만 |
|---|
| 2026.07.28 | ₩8,520 | ₩8,850 | ₩7,870 | ₩7,930 | -6.92% | 28.6만 |
|---|
| 2026.07.27 | ₩9,000 | ₩9,250 | ₩8,800 | ₩8,910 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩9,370 | ₩9,370 | ₩8,740 | ₩8,830 | -5.76% | 13.1만 |
|---|
| 2026.07.23 | ₩9,100 | ₩9,450 | ₩9,080 | ₩9,400 | +3.30% | 13.4만 |
|---|
| 2026.07.22 | ₩9,320 | ₩9,590 | ₩9,070 | ₩9,080 | -2.58% | 20.1만 |
|---|
| 2026.07.21 | ₩8,910 | ₩9,230 | ₩8,700 | ₩9,110 | +2.24% | 25.6만 |
|---|
| 2026.07.20 | ₩9,400 | ₩9,690 | ₩8,950 | ₩9,000 | -4.26% | 21.9만 |
|---|
| 2026.07.16 | ₩9,800 | ₩9,970 | ₩9,420 | ₩9,710 | -0.92% | 17.6만 |
|---|
| 2026.07.15 | ₩9,800 | ₩10,190 | ₩9,650 | ₩10,120 | +3.27% | 19.7만 |
|---|
| 2026.07.14 | ₩9,680 | ₩9,920 | ₩8,880 | ₩9,440 | -2.48% | 27.4만 |
|---|
| 2026.07.13 | ₩9,830 | ₩10,590 | ₩9,480 | ₩9,680 | -1.53% | 35.4만 |
|---|
| 2026.07.10 | ₩8,990 | ₩10,040 | ₩8,990 | ₩9,770 | +8.68% | 29.5만 |
|---|
| 2026.07.09 | ₩8,680 | ₩9,210 | ₩8,600 | ₩8,840 | +1.84% | 29.3만 |
|---|
| 2026.07.08 | ₩9,110 | ₩9,340 | ₩8,600 | ₩8,730 | -4.17% | 41.3만 |
|---|
| 2026.07.07 | ₩9,350 | ₩9,900 | ₩9,110 | ₩9,380 | +0.32% | 31.7만 |
|---|
| 2026.07.06 | ₩9,930 | ₩10,050 | ₩9,260 | ₩9,590 | -3.42% | 17.9만 |
|---|
| 2026.07.03 | ₩9,530 | ₩9,990 | ₩9,150 | ₩9,930 | +4.20% | 21.2만 |
|---|
| 2026.07.02 | ₩10,200 | ₩10,210 | ₩9,520 | ₩9,520 | -6.67% | 27.6만 |
|---|
| 2026.07.01 | ₩10,540 | ₩10,840 | ₩10,150 | ₩10,560 | +0.19% | 23.2만 |
|---|
| 2026.06.30 | ₩10,300 | ₩11,300 | ₩10,180 | ₩10,510 | +2.04% | 47.4만 |
|---|
| 2026.06.29 | ₩9,400 | ₩10,320 | ₩9,400 | ₩10,310 | +9.68% | 31만 |
|---|
| 2026.06.26 | ₩9,500 | ₩9,920 | ₩9,150 | ₩9,400 | -1.05% | 41.4만 |
|---|
| 2026.06.25 | ₩10,030 | ₩10,800 | ₩9,570 | ₩9,630 | -3.99% | 36.2만 |
|---|
| 2026.06.24 | ₩10,090 | ₩10,520 | ₩9,650 | ₩9,830 | -2.58% | 28.3만 |
|---|
| 2026.06.23 | ₩10,900 | ₩11,120 | ₩10,120 | ₩10,120 | -7.16% | 29.5만 |
|---|
| 2026.06.22 | ₩10,710 | ₩11,630 | ₩10,710 | ₩11,140 | +4.01% | 26.6만 |
|---|
| 2026.06.19 | ₩11,470 | ₩11,550 | ₩10,630 | ₩11,000 | -4.10% | 36.9만 |
|---|
| 2026.06.18 | ₩11,640 | ₩11,700 | ₩11,190 | ₩11,380 | -2.23% | 19.7만 |
|---|
| 2026.06.17 | ₩11,620 | ₩11,780 | ₩11,430 | ₩11,620 | 0.00% | 23.1만 |
|---|
| 2026.06.16 | ₩12,030 | ₩12,220 | ₩11,560 | ₩11,640 | -3.24% | 22.9만 |
|---|
| 2026.06.15 | ₩12,360 | ₩12,670 | ₩11,900 | ₩12,010 | -2.83% | 41.4만 |
|---|
| 2026.06.12 | ₩12,000 | ₩12,600 | ₩11,630 | ₩12,120 | +1.00% | 68.7만 |
|---|
| 2026.06.11 | ₩10,500 | ₩13,000 | ₩10,290 | ₩11,550 | +10.00% | 207.3만 |
|---|
| 2026.06.10 | ₩10,500 | ₩11,270 | ₩10,320 | ₩10,570 | +0.67% | 612 |
|---|
| 2026.06.09 | ₩9,970 | ₩11,000 | ₩9,970 | ₩10,730 | +7.62% | 31.5만 |
|---|
| 2026.06.08 | ₩10,410 | ₩10,980 | ₩9,770 | ₩9,880 | -5.09% | 55.3만 |
|---|
| 2026.06.05 | ₩11,990 | ₩11,990 | ₩10,990 | ₩11,010 | -8.17% | 37만 |
|---|
| 2026.06.04 | ₩11,300 | ₩12,320 | ₩11,260 | ₩12,020 | +6.37% | 41.3만 |
|---|
| 2026.06.02 | ₩11,370 | ₩11,680 | ₩11,020 | ₩11,200 | -1.50% | 50.3만 |
|---|
| 2026.06.01 | ₩12,040 | ₩12,350 | ₩11,400 | ₩11,720 | -2.66% | 41.9만 |
|---|
| 2026.05.29 | ₩12,400 | ₩12,600 | ₩11,810 | ₩12,050 | -2.82% | 36.6만 |
|---|
| 2026.05.28 | ₩12,760 | ₩12,900 | ₩11,860 | ₩12,380 | -2.98% | 43.5만 |
|---|
| 2026.05.27 | ₩13,950 | ₩14,100 | ₩12,650 | ₩12,700 | -8.96% | 60만 |
|---|
| 2026.05.26 | ₩14,340 | ₩14,610 | ₩13,630 | ₩13,720 | -4.32% | 37.4만 |
|---|
| 2026.05.22 | ₩13,800 | ₩14,300 | ₩13,560 | ₩14,130 | +2.39% | 23.1만 |
|---|
| 2026.05.21 | ₩13,090 | ₩14,140 | ₩13,020 | ₩13,540 | +3.44% | 36.8만 |
|---|
| 2026.05.20 | ₩13,140 | ₩13,280 | ₩12,550 | ₩12,750 | -2.97% | 31.3만 |
|---|
| 2026.05.19 | ₩13,650 | ₩13,780 | ₩12,890 | ₩13,140 | -3.74% | 31.9만 |
|---|
| 2026.05.18 | ₩13,470 | ₩13,900 | ₩12,770 | ₩13,650 | +1.34% | 67.5만 |
|---|
| 2026.05.15 | ₩15,100 | ₩15,530 | ₩13,810 | ₩14,140 | -6.36% | 57.1만 |
|---|
| 2026.05.14 | ₩15,090 | ₩15,120 | ₩14,400 | ₩15,100 | +0.07% | 54.3만 |
|---|
| 2026.05.13 | ₩15,490 | ₩15,580 | ₩14,950 | ₩15,050 | -2.84% | 51.7만 |
|---|
| 2026.05.12 | ₩16,210 | ₩16,630 | ₩15,000 | ₩15,510 | -4.32% | 74.1만 |
|---|
| 2026.05.11 | ₩16,970 | ₩17,280 | ₩16,190 | ₩16,200 | -4.54% | 60.3만 |
|---|
| 2026.05.08 | ₩16,490 | ₩17,020 | ₩16,260 | ₩16,780 | +1.76% | 52.8만 |
|---|
| 2026.05.07 | ₩17,010 | ₩17,010 | ₩16,330 | ₩16,530 | -2.82% | 51.8만 |
|---|
| 2026.05.06 | ₩17,450 | ₩17,660 | ₩16,860 | ₩16,980 | -2.69% | 103.6만 |
|---|
| 2026.05.04 | ₩16,310 | ₩17,120 | ₩16,300 | ₩16,900 | +3.62% | 71.7만 |
|---|
| 2026.04.30 | ₩16,610 | ₩16,740 | ₩16,040 | ₩16,110 | -3.01% | 46.4만 |
|---|
| 2026.04.29 | ₩16,790 | ₩16,860 | ₩16,340 | ₩16,460 | -1.97% | 44.4만 |
|---|
| 2026.04.28 | ₩17,590 | ₩17,610 | ₩16,820 | ₩16,860 | -4.15% | 62.3만 |
|---|
| 2026.04.27 | ₩17,330 | ₩17,750 | ₩17,070 | ₩17,590 | +1.50% | 81.2만 |
|---|
| 2026.04.24 | ₩16,450 | ₩17,220 | ₩16,450 | ₩17,030 | +3.53% | 91만 |
|---|
| 2026.04.23 | ₩16,830 | ₩16,830 | ₩16,120 | ₩16,410 | -2.50% | 45.8만 |
|---|
| 2026.04.22 | ₩16,380 | ₩16,840 | ₩16,170 | ₩16,720 | +2.08% | 54.7만 |
|---|
| 2026.04.21 | ₩16,520 | ₩16,670 | ₩16,290 | ₩16,380 | -0.85% | 38.3만 |
|---|
| 2026.04.20 | ₩16,260 | ₩16,540 | ₩15,880 | ₩16,300 | +0.25% | 47.4만 |
|---|
| 2026.04.17 | ₩16,180 | ₩16,340 | ₩15,880 | ₩16,260 | +0.49% | 40.5만 |
|---|
| 2026.04.16 | ₩15,880 | ₩16,240 | ₩15,650 | ₩16,170 | +1.83% | 51.9만 |
|---|
| 2026.04.15 | ₩16,050 | ₩16,160 | ₩15,740 | ₩15,800 | -1.56% | 59.6만 |
|---|
| 2026.04.14 | ₩15,790 | ₩16,060 | ₩15,620 | ₩15,650 | -0.89% | 46.1만 |
|---|
| 2026.04.13 | ₩15,220 | ₩15,590 | ₩15,000 | ₩15,400 | +1.18% | 23.6만 |
|---|
| 2026.04.10 | ₩15,320 | ₩15,800 | ₩15,290 | ₩15,400 | +0.52% | 29.1만 |
|---|
| 2026.04.09 | ₩15,300 | ₩15,730 | ₩15,050 | ₩15,120 | -1.18% | 27.1만 |
|---|
| 2026.04.08 | ₩15,300 | ₩15,680 | ₩15,150 | ₩15,600 | +1.96% | 47.6만 |
|---|
| 2026.04.07 | ₩14,780 | ₩15,090 | ₩14,300 | ₩14,550 | -1.56% | 27.8만 |
|---|
| 2026.04.06 | ₩14,580 | ₩15,060 | ₩14,500 | ₩14,540 | -0.27% | 43.6만 |
|---|
| 2026.04.03 | ₩15,000 | ₩15,110 | ₩14,340 | ₩14,580 | -2.80% | 30만 |
|---|
| 2026.04.02 | ₩15,610 | ₩15,840 | ₩14,480 | ₩14,620 | -6.34% | 56만 |
|---|
| 2026.04.01 | ₩15,150 | ₩15,530 | ₩14,980 | ₩15,450 | +1.98% | 40.6만 |
|---|
| 2026.03.31 | ₩14,910 | ₩15,130 | ₩14,420 | ₩14,460 | -3.02% | 51.2만 |
|---|
| 2026.03.30 | ₩15,300 | ₩15,350 | ₩14,810 | ₩15,000 | -1.96% | 33.1만 |
|---|
| 2026.03.27 | ₩15,150 | ₩16,070 | ₩15,150 | ₩15,870 | +4.75% | 43.6만 |
|---|
| 2026.03.26 | ₩17,130 | ₩17,130 | ₩15,800 | ₩15,870 | -7.36% | 71.8만 |
|---|
| 2026.03.25 | ₩16,700 | ₩17,650 | ₩16,580 | ₩17,250 | +3.29% | 47.4만 |
|---|
| 2026.03.24 | ₩17,030 | ₩17,250 | ₩16,040 | ₩16,410 | -3.64% | 43.1만 |
|---|
| 2026.03.23 | ₩17,000 | ₩17,140 | ₩16,430 | ₩16,450 | -3.24% | 50.1만 |
|---|
| 2026.03.20 | ₩18,040 | ₩18,090 | ₩17,440 | ₩17,500 | -2.99% | 55.9만 |
|---|
| 2026.03.19 | ₩17,810 | ₩18,180 | ₩17,680 | ₩17,860 | +0.28% | 53.4만 |
|---|
| 2026.03.18 | ₩17,290 | ₩18,590 | ₩17,290 | ₩18,310 | +5.90% | 122.5만 |
|---|
| 2026.03.17 | ₩17,400 | ₩17,750 | ₩17,050 | ₩17,050 | -2.01% | 41.7만 |
|---|
| 2026.03.16 | ₩17,430 | ₩17,530 | ₩16,750 | ₩17,020 | -2.35% | 43.6만 |
|---|
| 2026.03.13 | ₩16,800 | ₩17,700 | ₩16,600 | ₩17,430 | +3.75% | 49.4만 |
|---|
| 2026.03.12 | ₩17,000 | ₩17,490 | ₩16,870 | ₩17,170 | +1.00% | 38.3만 |
|---|
| 2026.03.11 | ₩18,000 | ₩18,010 | ₩16,890 | ₩17,150 | -4.72% | 62.1만 |
|---|
| 2026.03.10 | ₩17,350 | ₩17,780 | ₩16,900 | ₩17,590 | +1.38% | 62.8만 |
|---|
| 2026.03.09 | ₩17,030 | ₩17,130 | ₩15,810 | ₩16,480 | -3.23% | 74.2만 |
|---|
| 2026.03.06 | ₩17,630 | ₩18,300 | ₩17,180 | ₩18,210 | +3.29% | 81.9만 |
|---|
| 2026.03.05 | ₩16,030 | ₩18,600 | ₩15,970 | ₩17,610 | +9.86% | 194.6만 |
|---|
| 2026.03.04 | ₩16,650 | ₩17,340 | ₩14,950 | ₩15,000 | -9.91% | 108.2만 |
|---|
| 2026.03.03 | ₩17,490 | ₩18,780 | ₩17,140 | ₩17,290 | -1.14% | 110.3만 |
|---|
| 2026.02.27 | ₩18,040 | ₩18,430 | ₩17,530 | ₩17,980 | -0.33% | 56.9만 |
|---|
| 2026.02.26 | ₩18,150 | ₩18,540 | ₩17,710 | ₩18,270 | +0.66% | 101.4만 |
|---|
| 2026.02.25 | ₩18,270 | ₩18,270 | ₩17,700 | ₩17,980 | -1.59% | 55.3만 |
|---|
| 2026.02.24 | ₩17,100 | ₩18,080 | ₩16,820 | ₩17,930 | +4.85% | 82.8만 |
|---|
| 2026.02.23 | ₩17,550 | ₩17,870 | ₩17,000 | ₩17,150 | -2.28% | 53.3만 |
|---|
| 2026.02.20 | ₩17,850 | ₩17,900 | ₩17,160 | ₩17,500 | -1.96% | 45.9만 |
|---|
| 2026.02.19 | ₩17,280 | ₩17,900 | ₩17,010 | ₩17,710 | +2.49% | 78.7만 |
|---|
| 2026.02.13 | ₩17,310 | ₩17,600 | ₩16,700 | ₩16,840 | -2.72% | 92.3만 |
|---|
| 2026.02.12 | ₩18,250 | ₩18,570 | ₩17,780 | ₩17,840 | -2.25% | 64.1만 |
|---|
| 2026.02.11 | ₩18,020 | ₩18,480 | ₩17,680 | ₩18,080 | +0.33% | 26.8만 |
|---|
| 2026.02.10 | ₩18,970 | ₩19,060 | ₩18,100 | ₩18,250 | -3.80% | 31.9만 |
|---|
| 2026.02.09 | ₩18,950 | ₩19,150 | ₩18,420 | ₩18,800 | -0.79% | 51.5만 |
|---|
| 2026.02.06 | ₩17,600 | ₩18,370 | ₩17,300 | ₩18,010 | +2.33% | 55.3만 |
|---|
| 2026.02.05 | ₩19,310 | ₩19,400 | ₩18,660 | ₩18,660 | -3.37% | 58.3만 |
|---|
| 2026.02.04 | ₩19,540 | ₩20,250 | ₩19,310 | ₩19,950 | +2.10% | 66.1만 |
|---|
| 2026.02.03 | ₩18,890 | ₩19,900 | ₩18,890 | ₩19,740 | +4.50% | 81.2만 |
|---|
| 2026.02.02 | ₩19,500 | ₩20,150 | ₩18,300 | ₩18,490 | -5.18% | 91.9만 |
|---|
| 2026.01.30 | ₩19,730 | ₩20,350 | ₩19,280 | ₩19,710 | -0.10% | 164.6만 |
|---|
| 2026.01.29 | ₩20,100 | ₩20,150 | ₩18,590 | ₩19,570 | -2.64% | 172.6만 |
|---|
| 2026.01.28 | ₩20,900 | ₩20,950 | ₩19,280 | ₩20,450 | -2.15% | 275.1만 |
|---|
| 2026.01.27 | ₩15,900 | ₩20,700 | ₩15,690 | ₩19,870 | +24.97% | 988.1만 |
|---|
| 2026.01.26 | ₩15,620 | ₩16,080 | ₩15,550 | ₩15,960 | +2.18% | 61.3만 |
|---|
| 2026.01.23 | ₩15,510 | ₩15,730 | ₩15,160 | ₩15,510 | 0.00% | 27.9만 |
|---|
| 2026.01.22 | ₩15,530 | ₩16,050 | ₩15,150 | ₩15,260 | -1.74% | 44만 |
|---|
| 2026.01.21 | ₩14,510 | ₩15,340 | ₩14,390 | ₩15,130 | +4.27% | 36만 |
|---|
| 2026.01.20 | ₩15,830 | ₩15,830 | ₩14,480 | ₩14,930 | -5.69% | 35.2만 |
|---|
| 2026.01.19 | ₩15,030 | ₩15,880 | ₩14,810 | ₩15,500 | +3.13% | 45.8만 |
|---|
| 2026.01.16 | ₩15,260 | ₩15,440 | ₩14,890 | ₩15,100 | -1.05% | 27.9만 |
|---|
| 2026.01.15 | ₩13,930 | ₩15,290 | ₩13,750 | ₩15,180 | +8.97% | 31.7만 |
|---|
| 2026.01.14 | ₩14,090 | ₩14,260 | ₩13,930 | ₩14,160 | +0.50% | 19.4만 |
|---|
| 2026.01.13 | ₩14,350 | ₩14,670 | ₩13,840 | ₩14,020 | -2.30% | 24.5만 |
|---|
| 2026.01.12 | ₩14,780 | ₩14,790 | ₩14,190 | ₩14,340 | -2.98% | 12.3만 |
|---|
| 2026.01.09 | ₩14,680 | ₩14,890 | ₩14,390 | ₩14,500 | -1.23% | 10.1만 |
|---|
| 2026.01.08 | ₩15,030 | ₩15,410 | ₩14,800 | ₩14,800 | -1.53% | 17.1만 |
|---|
| 2026.01.07 | ₩15,930 | ₩15,950 | ₩14,970 | ₩15,280 | -4.08% | 36.6만 |
|---|
| 2026.01.06 | ₩15,550 | ₩15,930 | ₩15,400 | ₩15,870 | +2.06% | 44.5만 |
|---|
| 2026.01.05 | ₩15,520 | ₩15,740 | ₩15,180 | ₩15,550 | +0.19% | 40.7만 |
|---|
| 2026.01.02 | ₩14,830 | ₩15,280 | ₩14,620 | ₩15,090 | +1.75% | 23.4만 |
|---|
| 2025.12.30 | ₩14,350 | ₩14,970 | ₩14,250 | ₩14,760 | +2.86% | 32만 |
|---|
| 2025.12.29 | ₩14,090 | ₩14,320 | ₩13,720 | ₩14,300 | +1.49% | 12.9만 |
|---|
| 2025.12.26 | ₩14,050 | ₩14,090 | ₩13,750 | ₩13,850 | -1.42% | 9만 |
|---|
| 2025.12.24 | ₩14,100 | ₩14,180 | ₩13,810 | ₩13,890 | -1.49% | 5.2만 |
|---|
| 2025.12.23 | ₩14,070 | ₩14,140 | ₩13,830 | ₩14,090 | +0.14% | 8.2만 |
|---|
| 2025.12.22 | ₩13,590 | ₩14,000 | ₩13,520 | ₩13,870 | +2.06% | 11.8만 |
|---|
| 2025.12.19 | ₩13,380 | ₩13,500 | ₩13,050 | ₩13,390 | +0.07% | 8.8만 |
|---|
| 2025.12.18 | ₩13,390 | ₩13,390 | ₩13,130 | ₩13,270 | -0.90% | 8.4만 |
|---|
| 2025.12.17 | ₩13,500 | ₩13,660 | ₩13,300 | ₩13,500 | 0.00% | 14.6만 |
|---|
| 2025.12.16 | ₩13,760 | ₩13,800 | ₩13,290 | ₩13,410 | -2.54% | 13.5만 |
|---|
| 2025.12.15 | ₩13,610 | ₩13,960 | ₩13,500 | ₩13,840 | +1.69% | 9.8만 |
|---|
| 2025.12.12 | ₩14,200 | ₩14,230 | ₩13,930 | ₩14,000 | -1.41% | 10.7만 |
|---|
| 2025.12.11 | ₩14,230 | ₩14,370 | ₩14,000 | ₩14,320 | +0.63% | 21.4만 |
|---|
| 2025.12.10 | ₩14,230 | ₩14,400 | ₩14,060 | ₩14,180 | -0.35% | 10.7만 |
|---|
| 2025.12.09 | ₩14,620 | ₩14,620 | ₩14,220 | ₩14,360 | -1.78% | 16.4만 |
|---|
| 2025.12.08 | ₩14,870 | ₩14,990 | ₩14,580 | ₩14,700 | -1.14% | 12.4만 |
|---|
| 2025.12.05 | ₩15,380 | ₩15,380 | ₩14,500 | ₩14,730 | -4.23% | 22.3만 |
|---|
| 2025.12.04 | ₩14,980 | ₩15,260 | ₩14,780 | ₩15,050 | +0.47% | 31.4만 |
|---|
| 2025.12.03 | ₩14,500 | ₩14,680 | ₩14,420 | ₩14,670 | +1.17% | 12.9만 |
|---|
| 2025.12.02 | ₩14,810 | ₩14,830 | ₩14,170 | ₩14,420 | -2.63% | 16.8만 |
|---|
| 2025.12.01 | ₩15,180 | ₩15,190 | ₩14,160 | ₩14,420 | -5.01% | 30.3만 |
|---|
| 2025.11.28 | ₩13,890 | ₩14,490 | ₩13,600 | ₩14,190 | +2.16% | 43.9만 |
|---|
| 2025.11.27 | ₩13,260 | ₩13,350 | ₩13,020 | ₩13,090 | -1.28% | 5.4만 |
|---|
| 2025.11.26 | ₩12,870 | ₩13,210 | ₩12,750 | ₩13,150 | +2.18% | 12.7만 |
|---|
| 2025.11.25 | ₩12,910 | ₩13,110 | ₩12,600 | ₩12,800 | -0.85% | 8.1만 |
|---|
| 2025.11.24 | ₩12,900 | ₩13,010 | ₩12,600 | ₩12,720 | -1.40% | 10.4만 |
|---|
| 2025.11.21 | ₩12,880 | ₩13,190 | ₩12,700 | ₩12,800 | -0.62% | 15.8만 |
|---|
| 2025.11.20 | ₩14,170 | ₩14,250 | ₩13,650 | ₩13,660 | -3.60% | 10.8만 |
|---|
| 2025.11.19 | ₩14,200 | ₩14,200 | ₩13,260 | ₩13,730 | -3.31% | 16.8만 |
|---|
| 2025.11.18 | ₩13,900 | ₩14,490 | ₩13,730 | ₩13,810 | -0.65% | 19.4만 |
|---|
| 2025.11.17 | ₩13,500 | ₩13,905 | ₩13,280 | ₩13,790 | +2.15% | 14.7만 |
|---|
| 2025.11.14 | ₩13,730 | ₩13,890 | ₩13,550 | ₩13,550 | -1.31% | 11.7만 |
|---|
| 2025.11.13 | ₩14,090 | ₩14,430 | ₩13,970 | ₩14,220 | +0.92% | 13.4만 |
|---|
| 2025.11.12 | ₩14,470 | ₩14,470 | ₩13,970 | ₩14,270 | -1.38% | 14.2만 |
|---|
| 2025.11.11 | ₩14,770 | ₩15,120 | ₩14,200 | ₩14,470 | -2.03% | 15.3만 |
|---|
| 2025.11.10 | ₩14,390 | ₩14,680 | ₩14,160 | ₩14,640 | +1.74% | 10.8만 |
|---|
| 2025.11.07 | ₩14,590 | ₩14,940 | ₩14,080 | ₩14,260 | -2.26% | 15.7만 |
|---|
| 2025.11.06 | ₩14,800 | ₩15,310 | ₩14,590 | ₩15,100 | +2.03% | 16.5만 |
|---|
| 2025.11.05 | ₩14,820 | ₩14,900 | ₩14,020 | ₩14,580 | -1.62% | 28.9만 |
|---|
| 2025.11.04 | ₩15,550 | ₩15,740 | ₩15,210 | ₩15,290 | -1.67% | 22.8만 |
|---|
| 2025.11.03 | ₩15,600 | ₩15,800 | ₩15,200 | ₩15,640 | +0.26% | 23.9만 |
|---|
| 2025.10.31 | ₩15,450 | ₩15,580 | ₩15,350 | ₩15,480 | +0.19% | 15.4만 |
|---|
| 2025.10.30 | ₩15,600 | ₩15,750 | ₩15,200 | ₩15,440 | -1.03% | 31.2만 |
|---|
| 2025.10.29 | ₩15,530 | ₩15,730 | ₩15,350 | ₩15,710 | +1.16% | 26.9만 |
|---|
| 2025.10.28 | ₩15,870 | ₩15,880 | ₩15,420 | ₩15,470 | -2.52% | 19.3만 |
|---|
| 2025.10.27 | ₩16,130 | ₩16,500 | ₩15,700 | ₩15,930 | -1.24% | 27만 |
|---|
| 2025.10.24 | ₩15,900 | ₩16,190 | ₩15,760 | ₩15,940 | +0.25% | 22.2만 |
|---|
| 2025.10.23 | ₩15,540 | ₩15,790 | ₩15,280 | ₩15,660 | +0.77% | 17.2만 |
|---|
| 2025.10.22 | ₩15,800 | ₩15,830 | ₩15,390 | ₩15,750 | -0.32% | 21만 |
|---|
| 2025.10.21 | ₩16,020 | ₩16,300 | ₩15,690 | ₩15,760 | -1.62% | 26.5만 |
|---|
| 2025.10.20 | ₩15,610 | ₩15,990 | ₩15,470 | ₩15,780 | +1.09% | 23.3만 |
|---|
| 2025.10.17 | ₩15,430 | ₩15,820 | ₩15,300 | ₩15,320 | -0.71% | 27.7만 |
|---|
| 2025.10.16 | ₩16,000 | ₩16,070 | ₩15,740 | ₩15,810 | -1.19% | 27.3만 |
|---|
| 2025.10.15 | ₩15,870 | ₩16,120 | ₩15,690 | ₩16,070 | +1.26% | 16.1만 |
|---|
| 2025.10.14 | ₩17,150 | ₩17,160 | ₩15,370 | ₩15,660 | -8.69% | 38.2만 |
|---|
| 2025.10.13 | ₩16,270 | ₩16,760 | ₩16,270 | ₩16,710 | +2.70% | 23.7만 |
|---|
| 2025.10.10 | ₩16,920 | ₩17,070 | ₩16,400 | ₩17,070 | +0.89% | 53.3만 |
|---|