시장 데이터를 불러오는 중
전체 종목
제주반도체 과거 주가
제주반도체 · 080220.KQ · KOSDAQ
주요 제품·사업: 모바일용 LP DDR SDRAM, CRAM, SRAM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
제주반도체 · 080220.KQ · KOSDAQ
주요 제품·사업: 모바일용 LP DDR SDRAM, CRAM, SRAM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩85,000 | ₩88,500 | ₩83,700 | ₩86,400 | +1.65% | 122.1만 |
| 2026.10.07 | ₩90,500 | ₩91,900 | ₩84,400 | ₩84,700 | -6.41% | 203.3만 |
| 2026.10.06 | ₩93,500 | ₩94,300 | ₩89,400 | ₩93,600 | +0.11% | 214.9만 |
| 2026.10.02 | ₩88,800 | ₩95,500 | ₩87,300 | ₩92,400 | +4.05% | 437.1만 |
| 2026.10.01 | ₩77,700 | ₩88,200 | ₩77,200 | ₩88,200 | +13.51% | 377.2만 |
| 2026.09.30 | ₩77,700 | ₩80,800 | ₩76,500 | ₩78,300 | +0.77% | 111.4만 |
| 2026.09.29 | ₩74,100 | ₩77,100 | ₩73,500 | ₩77,000 | +3.91% | 77.9만 |
| 2026.09.28 | ₩77,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,500 |
| ₩74,600 |
| -3.12% |
| 68.2만 |
| 2026.09.23 | ₩77,400 | ₩79,200 | ₩75,900 | ₩77,600 | +0.26% | 91.3만 |
|---|
| 2026.09.22 | ₩78,000 | ₩80,100 | ₩75,000 | ₩75,600 | -3.08% | 144.4만 |
|---|
| 2026.09.21 | ₩73,700 | ₩75,800 | ₩73,200 | ₩75,200 | +2.04% | 91.6만 |
|---|
| 2026.09.18 | ₩74,700 | ₩74,900 | ₩72,900 | ₩73,400 | -1.74% | 62.9만 |
|---|
| 2026.09.17 | ₩72,100 | ₩73,400 | ₩71,000 | ₩72,500 | +0.55% | 56.5만 |
|---|
| 2026.09.16 | ₩68,800 | ₩71,500 | ₩68,400 | ₩71,500 | +3.92% | 55.4만 |
|---|
| 2026.09.15 | ₩70,000 | ₩71,700 | ₩68,500 | ₩68,800 | -1.71% | 66.6만 |
|---|
| 2026.09.14 | ₩72,800 | ₩73,400 | ₩70,500 | ₩70,500 | -3.16% | 77.1만 |
|---|
| 2026.09.11 | ₩75,700 | ₩77,100 | ₩74,500 | ₩75,200 | -0.66% | 83.5만 |
|---|
| 2026.09.10 | ₩74,000 | ₩80,500 | ₩72,200 | ₩78,800 | +6.49% | 330.9만 |
|---|
| 2026.09.09 | ₩73,100 | ₩76,500 | ₩73,100 | ₩75,000 | +2.60% | 78.8만 |
|---|
| 2026.09.08 | ₩74,400 | ₩76,500 | ₩73,000 | ₩73,000 | -1.88% | 123.7만 |
|---|
| 2026.09.07 | ₩74,300 | ₩76,300 | ₩73,000 | ₩73,800 | -0.67% | 99.6만 |
|---|
| 2026.09.04 | ₩69,500 | ₩71,800 | ₩69,500 | ₩71,800 | +3.31% | 74.8만 |
|---|
| 2026.09.03 | ₩73,700 | ₩73,900 | ₩67,400 | ₩68,800 | -6.65% | 114.2만 |
|---|
| 2026.09.02 | ₩74,100 | ₩76,300 | ₩72,200 | ₩72,600 | -2.02% | 98만 |
|---|
| 2026.09.01 | ₩78,100 | ₩82,600 | ₩77,100 | ₩77,400 | -0.90% | 191.8만 |
|---|
| 2026.08.31 | ₩73,700 | ₩78,200 | ₩72,300 | ₩78,200 | +6.11% | 155.8만 |
|---|
| 2026.08.28 | ₩76,600 | ₩80,100 | ₩76,300 | ₩76,700 | +0.13% | 95.8만 |
|---|
| 2026.08.27 | ₩78,800 | ₩78,800 | ₩75,100 | ₩77,700 | -1.40% | 96.6만 |
|---|
| 2026.08.26 | ₩76,500 | ₩77,600 | ₩74,500 | ₩76,100 | -0.52% | 74.9만 |
|---|
| 2026.08.25 | ₩71,800 | ₩76,900 | ₩70,100 | ₩76,900 | +7.10% | 103.7만 |
|---|
| 2026.08.24 | ₩73,900 | ₩76,900 | ₩72,500 | ₩72,800 | -1.49% | 88.1만 |
|---|
| 2026.08.21 | ₩74,300 | ₩75,900 | ₩72,600 | ₩73,500 | -1.08% | 92.8만 |
|---|
| 2026.08.20 | ₩74,700 | ₩77,300 | ₩73,700 | ₩76,500 | +2.41% | 117.2만 |
|---|
| 2026.08.19 | ₩71,700 | ₩77,000 | ₩71,100 | ₩73,600 | +2.65% | 143.6만 |
|---|
| 2026.08.18 | ₩82,500 | ₩85,700 | ₩75,600 | ₩75,800 | -8.12% | 297.9만 |
|---|
| 2026.08.14 | ₩89,000 | ₩91,000 | ₩79,200 | ₩81,500 | -8.43% | 421.8만 |
|---|
| 2026.08.13 | ₩89,400 | ₩92,200 | ₩87,450 | ₩88,300 | -1.23% | 227.8만 |
|---|
| 2026.08.12 | ₩90,500 | ₩91,000 | ₩85,200 | ₩87,000 | -3.87% | 198.8만 |
|---|
| 2026.08.11 | ₩86,000 | ₩94,800 | ₩85,900 | ₩90,400 | +5.12% | 313만 |
|---|
| 2026.08.10 | ₩76,000 | ₩92,800 | ₩74,900 | ₩87,700 | +15.39% | 487만 |
|---|
| 2026.08.07 | ₩75,400 | ₩80,300 | ₩72,900 | ₩75,400 | 0.00% | 129.4만 |
|---|
| 2026.08.06 | ₩73,800 | ₩78,200 | ₩71,200 | ₩74,300 | +0.68% | 137.8만 |
|---|
| 2026.08.05 | ₩76,500 | ₩77,000 | ₩71,300 | ₩75,500 | -1.31% | 188.6만 |
|---|
| 2026.08.04 | ₩66,500 | ₩71,000 | ₩64,300 | ₩70,000 | +5.26% | 191.4만 |
|---|
| 2026.08.03 | ₩63,500 | ₩68,300 | ₩62,300 | ₩65,100 | +2.52% | 178.8만 |
|---|
| 2026.07.31 | ₩59,900 | ₩65,100 | ₩58,000 | ₩65,100 | +8.68% | 349만 |
|---|
| 2026.07.30 | ₩52,700 | ₩56,200 | ₩49,450 | ₩50,100 | -4.93% | 218.6만 |
|---|
| 2026.07.29 | ₩63,800 | ₩64,700 | ₩50,900 | ₩55,100 | -13.64% | 292만 |
|---|
| 2026.07.28 | ₩68,500 | ₩69,100 | ₩61,600 | ₩62,400 | -8.91% | 154.7만 |
|---|
| 2026.07.27 | ₩72,300 | ₩75,100 | ₩69,800 | ₩74,000 | +2.35% | 136.2만 |
|---|
| 2026.07.24 | ₩79,500 | ₩79,500 | ₩70,300 | ₩70,300 | -11.57% | 141.8만 |
|---|
| 2026.07.23 | ₩77,100 | ₩83,800 | ₩77,100 | ₩80,900 | +4.93% | 154.2만 |
|---|
| 2026.07.22 | ₩83,700 | ₩84,800 | ₩75,000 | ₩75,000 | -10.39% | 196.1만 |
|---|
| 2026.07.21 | ₩77,500 | ₩80,300 | ₩74,500 | ₩78,300 | +1.03% | 138.2만 |
|---|
| 2026.07.20 | ₩77,000 | ₩82,600 | ₩75,700 | ₩78,000 | +1.30% | 107.2만 |
|---|
| 2026.07.16 | ₩82,100 | ₩86,000 | ₩80,400 | ₩81,900 | -0.24% | 151.5만 |
|---|
| 2026.07.15 | ₩80,000 | ₩90,600 | ₩78,800 | ₩89,100 | +11.38% | 410.7만 |
|---|
| 2026.07.14 | ₩77,300 | ₩79,800 | ₩69,600 | ₩73,700 | -4.66% | 190.2만 |
|---|
| 2026.07.13 | ₩88,800 | ₩93,300 | ₩76,700 | ₩77,300 | -12.95% | 194.3만 |
|---|
| 2026.07.10 | ₩81,500 | ₩92,500 | ₩78,600 | ₩89,100 | +9.33% | 251.6만 |
|---|
| 2026.07.09 | ₩77,100 | ₩82,800 | ₩75,600 | ₩77,700 | +0.78% | 167.9만 |
|---|
| 2026.07.08 | ₩79,000 | ₩82,000 | ₩73,100 | ₩75,400 | -4.56% | 179.1만 |
|---|
| 2026.07.07 | ₩87,100 | ₩90,900 | ₩79,600 | ₩82,300 | -5.51% | 160.1만 |
|---|
| 2026.07.06 | ₩91,600 | ₩95,500 | ₩87,500 | ₩89,300 | -2.51% | 133.5만 |
|---|
| 2026.07.03 | ₩89,600 | ₩92,300 | ₩83,400 | ₩91,500 | +2.12% | 199.5만 |
|---|
| 2026.07.02 | ₩96,300 | ₩96,700 | ₩88,500 | ₩89,700 | -6.85% | 217.3만 |
|---|
| 2026.07.01 | ₩104,500 | ₩108,600 | ₩99,000 | ₩103,300 | -1.15% | 224.9만 |
|---|
| 2026.06.30 | ₩96,900 | ₩105,000 | ₩94,000 | ₩103,900 | +7.22% | 242.1만 |
|---|
| 2026.06.29 | ₩99,200 | ₩100,600 | ₩90,500 | ₩96,900 | -2.32% | 177.9만 |
|---|
| 2026.06.26 | ₩104,600 | ₩110,500 | ₩97,400 | ₩99,200 | -5.16% | 325.3만 |
|---|
| 2026.06.25 | ₩123,400 | ₩123,500 | ₩105,300 | ₩108,100 | -12.40% | 342.2만 |
|---|
| 2026.06.24 | ₩114,500 | ₩121,400 | ₩107,900 | ₩112,900 | -1.40% | 359.1만 |
|---|
| 2026.06.23 | ₩133,300 | ₩133,300 | ₩110,800 | ₩110,800 | -16.88% | 479.4만 |
|---|
| 2026.06.22 | ₩112,000 | ₩138,000 | ₩110,700 | ₩134,000 | +19.64% | 1105.3만 |
|---|
| 2026.06.19 | ₩122,400 | ₩129,100 | ₩110,900 | ₩114,300 | -6.62% | 798.3만 |
|---|
| 2026.06.18 | ₩111,500 | ₩123,200 | ₩106,500 | ₩117,700 | +5.56% | 777.9만 |
|---|
| 2026.06.17 | ₩99,100 | ₩115,900 | ₩98,800 | ₩111,500 | +12.51% | 907.1만 |
|---|
| 2026.06.16 | ₩104,900 | ₩110,700 | ₩99,800 | ₩101,200 | -3.53% | 262.8만 |
|---|
| 2026.06.15 | ₩103,700 | ₩108,000 | ₩99,300 | ₩104,800 | +1.06% | 353.8만 |
|---|
| 2026.06.12 | ₩102,800 | ₩110,800 | ₩101,200 | ₩102,500 | -0.29% | 378.7만 |
|---|
| 2026.06.11 | ₩91,900 | ₩99,000 | ₩88,900 | ₩97,000 | +5.55% | 232.2만 |
|---|
| 2026.06.10 | ₩97,900 | ₩102,000 | ₩90,100 | ₩93,500 | -4.49% | 6.5천 |
|---|
| 2026.06.09 | ₩102,000 | ₩106,200 | ₩96,200 | ₩100,400 | -1.57% | 267.3만 |
|---|
| 2026.06.08 | ₩82,900 | ₩102,100 | ₩81,800 | ₩95,500 | +15.20% | 469만 |
|---|
| 2026.06.05 | ₩102,400 | ₩102,500 | ₩92,100 | ₩93,500 | -8.69% | 163.2만 |
|---|
| 2026.06.04 | ₩101,000 | ₩113,500 | ₩100,800 | ₩107,300 | +6.24% | 293.2만 |
|---|
| 2026.06.02 | ₩98,400 | ₩102,300 | ₩88,700 | ₩101,000 | +2.64% | 204.5만 |
|---|
| 2026.06.01 | ₩98,000 | ₩104,000 | ₩92,100 | ₩98,500 | +0.51% | 317.6만 |
|---|
| 2026.05.29 | ₩110,400 | ₩111,300 | ₩94,800 | ₩97,800 | -11.41% | 319.2만 |
|---|
| 2026.05.28 | ₩103,500 | ₩111,000 | ₩99,500 | ₩109,700 | +5.99% | 323.7만 |
|---|
| 2026.05.27 | ₩124,300 | ₩124,800 | ₩104,800 | ₩105,100 | -15.45% | 366만 |
|---|
| 2026.05.26 | ₩119,800 | ₩125,000 | ₩112,600 | ₩118,900 | -0.75% | 333.4만 |
|---|
| 2026.05.22 | ₩119,900 | ₩137,100 | ₩117,900 | ₩118,700 | -1.00% | 528.1만 |
|---|
| 2026.05.21 | ₩98,900 | ₩123,200 | ₩94,300 | ₩117,800 | +19.11% | 859.7만 |
|---|
| 2026.05.20 | ₩97,100 | ₩100,700 | ₩90,000 | ₩94,800 | -2.37% | 278만 |
|---|
| 2026.05.19 | ₩90,700 | ₩101,000 | ₩87,800 | ₩95,900 | +5.73% | 460.6만 |
|---|
| 2026.05.18 | ₩84,400 | ₩101,500 | ₩82,200 | ₩92,600 | +9.72% | 928.4만 |
|---|
| 2026.05.15 | ₩76,000 | ₩89,100 | ₩71,100 | ₩82,300 | +8.29% | 1081만 |
|---|
| 2026.05.14 | ₩57,000 | ₩76,500 | ₩55,000 | ₩75,600 | +32.63% | 1092.2만 |
|---|
| 2026.05.13 | ₩53,700 | ₩59,300 | ₩53,200 | ₩58,900 | +9.68% | 362만 |
|---|
| 2026.05.12 | ₩56,700 | ₩59,500 | ₩53,200 | ₩55,200 | -2.65% | 301.6만 |
|---|
| 2026.05.11 | ₩56,500 | ₩58,200 | ₩53,800 | ₩56,100 | -0.71% | 234.5만 |
|---|
| 2026.05.08 | ₩53,100 | ₩55,900 | ₩53,000 | ₩54,700 | +3.01% | 122만 |
|---|
| 2026.05.07 | ₩58,500 | ₩58,800 | ₩53,300 | ₩55,100 | -5.81% | 230.8만 |
|---|
| 2026.05.06 | ₩60,500 | ₩61,900 | ₩56,800 | ₩58,500 | -3.31% | 463.5만 |
|---|
| 2026.05.04 | ₩53,800 | ₩57,700 | ₩53,800 | ₩56,700 | +5.39% | 570.3만 |
|---|
| 2026.04.30 | ₩54,100 | ₩55,900 | ₩52,400 | ₩52,400 | -3.14% | 281.2만 |
|---|
| 2026.04.29 | ₩53,700 | ₩55,300 | ₩52,300 | ₩53,600 | -0.19% | 219.3만 |
|---|
| 2026.04.28 | ₩58,500 | ₩58,600 | ₩54,000 | ₩54,900 | -6.15% | 351.7만 |
|---|
| 2026.04.27 | ₩54,900 | ₩62,600 | ₩54,000 | ₩58,400 | +6.38% | 1453.6만 |
|---|
| 2026.04.24 | ₩45,800 | ₩56,500 | ₩45,800 | ₩54,000 | +17.90% | 2060.2만 |
|---|
| 2026.04.23 | ₩47,450 | ₩47,600 | ₩44,200 | ₩45,700 | -3.69% | 208.5만 |
|---|
| 2026.04.22 | ₩46,150 | ₩47,000 | ₩44,700 | ₩46,950 | +1.73% | 224.4만 |
|---|
| 2026.04.21 | ₩43,600 | ₩49,550 | ₩43,500 | ₩46,850 | +7.45% | 971.1만 |
|---|
| 2026.04.20 | ₩43,000 | ₩43,650 | ₩42,300 | ₩43,000 | 0.00% | 79.1만 |
|---|
| 2026.04.17 | ₩43,450 | ₩43,650 | ₩42,100 | ₩43,300 | -0.35% | 79.6만 |
|---|
| 2026.04.16 | ₩42,550 | ₩43,450 | ₩41,800 | ₩43,450 | +2.12% | 124.2만 |
|---|
| 2026.04.15 | ₩42,750 | ₩43,500 | ₩41,800 | ₩42,350 | -0.94% | 139.3만 |
|---|
| 2026.04.14 | ₩42,700 | ₩43,850 | ₩41,650 | ₩41,700 | -2.34% | 192.3만 |
|---|
| 2026.04.13 | ₩39,900 | ₩41,600 | ₩39,600 | ₩41,400 | +3.76% | 57.9만 |
|---|
| 2026.04.10 | ₩42,050 | ₩42,150 | ₩41,000 | ₩41,100 | -2.26% | 71.3만 |
|---|
| 2026.04.09 | ₩42,000 | ₩42,600 | ₩40,700 | ₩41,200 | -1.90% | 92.9만 |
|---|
| 2026.04.08 | ₩41,050 | ₩43,000 | ₩40,350 | ₩43,000 | +4.75% | 232.1만 |
|---|
| 2026.04.07 | ₩40,950 | ₩41,000 | ₩37,200 | ₩37,900 | -7.45% | 104.6만 |
|---|
| 2026.04.06 | ₩38,700 | ₩40,250 | ₩38,350 | ₩39,000 | +0.78% | 66.1만 |
|---|
| 2026.04.03 | ₩40,700 | ₩40,700 | ₩37,550 | ₩38,500 | -5.41% | 85.5만 |
|---|
| 2026.04.02 | ₩40,200 | ₩41,400 | ₩37,950 | ₩38,700 | -3.73% | 179.1만 |
|---|
| 2026.04.01 | ₩37,050 | ₩39,650 | ₩36,750 | ₩39,000 | +5.26% | 103.7만 |
|---|
| 2026.03.31 | ₩35,900 | ₩37,350 | ₩34,950 | ₩35,100 | -2.23% | 118.1만 |
|---|
| 2026.03.30 | ₩37,900 | ₩38,000 | ₩36,850 | ₩37,050 | -2.24% | 83.5만 |
|---|
| 2026.03.27 | ₩39,650 | ₩41,100 | ₩38,450 | ₩40,900 | +3.15% | 95.9만 |
|---|
| 2026.03.26 | ₩43,300 | ₩43,500 | ₩40,850 | ₩40,900 | -5.54% | 101.6만 |
|---|
| 2026.03.25 | ₩43,200 | ₩44,800 | ₩43,100 | ₩43,950 | +1.74% | 132.5만 |
|---|
| 2026.03.24 | ₩43,050 | ₩43,900 | ₩41,300 | ₩42,350 | -1.63% | 81.5만 |
|---|
| 2026.03.23 | ₩42,950 | ₩43,800 | ₩41,000 | ₩41,100 | -4.31% | 98.3만 |
|---|
| 2026.03.20 | ₩43,150 | ₩44,600 | ₩42,500 | ₩44,300 | +2.67% | 204.5만 |
|---|
| 2026.03.19 | ₩42,650 | ₩43,900 | ₩42,500 | ₩42,900 | +0.59% | 104만 |
|---|
| 2026.03.18 | ₩43,700 | ₩44,700 | ₩43,300 | ₩44,300 | +1.37% | 181.5만 |
|---|
| 2026.03.17 | ₩46,050 | ₩46,050 | ₩42,800 | ₩42,800 | -7.06% | 174.9만 |
|---|
| 2026.03.16 | ₩43,750 | ₩46,000 | ₩42,500 | ₩43,800 | +0.11% | 175.9만 |
|---|
| 2026.03.13 | ₩40,350 | ₩45,400 | ₩40,250 | ₩43,750 | +8.43% | 246.5만 |
|---|
| 2026.03.12 | ₩42,650 | ₩43,400 | ₩41,550 | ₩42,100 | -1.29% | 117.4만 |
|---|
| 2026.03.11 | ₩44,400 | ₩45,500 | ₩42,150 | ₩43,450 | -2.14% | 205.1만 |
|---|
| 2026.03.10 | ₩45,450 | ₩45,450 | ₩42,100 | ₩43,500 | -4.29% | 195.7만 |
|---|
| 2026.03.09 | ₩41,700 | ₩44,300 | ₩39,950 | ₩41,150 | -1.32% | 218.8만 |
|---|
| 2026.03.06 | ₩45,000 | ₩46,450 | ₩42,200 | ₩45,900 | +2.00% | 278.6만 |
|---|
| 2026.03.05 | ₩42,150 | ₩46,100 | ₩40,900 | ₩44,750 | +6.17% | 518.6만 |
|---|
| 2026.03.04 | ₩40,900 | ₩45,350 | ₩36,350 | ₩36,850 | -9.90% | 537.7만 |
|---|
| 2026.03.03 | ₩48,900 | ₩49,700 | ₩44,000 | ₩44,000 | -10.02% | 525.2만 |
|---|
| 2026.02.27 | ₩48,050 | ₩53,800 | ₩47,500 | ₩50,900 | +5.93% | 1018.6만 |
|---|
| 2026.02.26 | ₩44,550 | ₩54,500 | ₩44,000 | ₩50,700 | +13.80% | 2620.5만 |
|---|
| 2026.02.25 | ₩45,600 | ₩45,850 | ₩43,500 | ₩43,500 | -4.61% | 226만 |
|---|
| 2026.02.24 | ₩45,150 | ₩47,050 | ₩43,000 | ₩44,800 | -0.78% | 475.8만 |
|---|
| 2026.02.23 | ₩46,300 | ₩47,000 | ₩43,400 | ₩45,150 | -2.48% | 268.9만 |
|---|
| 2026.02.20 | ₩46,700 | ₩47,600 | ₩44,600 | ₩45,700 | -2.14% | 306.9만 |
|---|
| 2026.02.19 | ₩47,250 | ₩48,400 | ₩46,100 | ₩46,650 | -1.27% | 402.3만 |
|---|
| 2026.02.13 | ₩44,400 | ₩48,750 | ₩44,050 | ₩45,750 | +3.04% | 821.9만 |
|---|
| 2026.02.12 | ₩47,050 | ₩47,850 | ₩44,150 | ₩44,600 | -5.21% | 575.7만 |
|---|
| 2026.02.11 | ₩46,150 | ₩47,250 | ₩44,700 | ₩45,550 | -1.30% | 169.3만 |
|---|
| 2026.02.10 | ₩46,700 | ₩51,000 | ₩46,300 | ₩46,650 | -0.11% | 537.6만 |
|---|
| 2026.02.09 | ₩46,500 | ₩48,600 | ₩45,350 | ₩47,300 | +1.72% | 570.9만 |
|---|
| 2026.02.06 | ₩40,150 | ₩43,450 | ₩39,050 | ₩42,200 | +5.11% | 296.4만 |
|---|
| 2026.02.05 | ₩42,050 | ₩44,250 | ₩41,350 | ₩41,900 | -0.36% | 240.3만 |
|---|
| 2026.02.04 | ₩40,550 | ₩46,250 | ₩40,450 | ₩43,850 | +8.14% | 842.6만 |
|---|
| 2026.02.03 | ₩41,850 | ₩41,950 | ₩40,050 | ₩41,200 | -1.55% | 318.1만 |
|---|
| 2026.02.02 | ₩42,550 | ₩42,700 | ₩38,650 | ₩39,200 | -7.87% | 396.2만 |
|---|
| 2026.01.30 | ₩36,100 | ₩44,550 | ₩36,100 | ₩43,300 | +19.94% | 1704.8만 |
|---|
| 2026.01.29 | ₩38,350 | ₩39,050 | ₩34,550 | ₩36,850 | -3.91% | 629.5만 |
|---|
| 2026.01.28 | ₩35,400 | ₩37,400 | ₩33,500 | ₩36,500 | +3.11% | 1280.4만 |
|---|
| 2026.01.27 | ₩31,700 | ₩32,200 | ₩30,600 | ₩31,750 | +0.16% | 291.7만 |
|---|
| 2026.01.26 | ₩30,100 | ₩30,800 | ₩29,600 | ₩30,700 | +1.99% | 154.8만 |
|---|
| 2026.01.23 | ₩30,050 | ₩30,800 | ₩29,300 | ₩29,950 | -0.33% | 117.2만 |
|---|
| 2026.01.22 | ₩30,500 | ₩30,800 | ₩29,050 | ₩29,250 | -4.10% | 145.8만 |
|---|
| 2026.01.21 | ₩28,750 | ₩29,950 | ₩28,450 | ₩29,050 | +1.04% | 118.6만 |
|---|
| 2026.01.20 | ₩30,950 | ₩31,000 | ₩29,450 | ₩29,800 | -3.72% | 126.9만 |
|---|
| 2026.01.19 | ₩30,100 | ₩32,350 | ₩29,800 | ₩30,950 | +2.82% | 244.7만 |
|---|
| 2026.01.16 | ₩32,600 | ₩32,650 | ₩30,550 | ₩30,850 | -5.37% | 290.5만 |
|---|
| 2026.01.15 | ₩28,350 | ₩31,350 | ₩28,250 | ₩30,850 | +8.82% | 283.9만 |
|---|
| 2026.01.14 | ₩29,200 | ₩30,450 | ₩28,700 | ₩29,050 | -0.51% | 200.9만 |
|---|
| 2026.01.13 | ₩30,400 | ₩30,400 | ₩28,500 | ₩29,050 | -4.44% | 211.1만 |
|---|
| 2026.01.12 | ₩31,300 | ₩31,450 | ₩29,150 | ₩29,750 | -4.95% | 237.9만 |
|---|
| 2026.01.09 | ₩34,150 | ₩34,200 | ₩30,100 | ₩30,700 | -10.10% | 427.7만 |
|---|
| 2026.01.08 | ₩30,800 | ₩33,500 | ₩30,750 | ₩33,000 | +7.14% | 202.6만 |
|---|
| 2026.01.07 | ₩32,900 | ₩32,900 | ₩30,450 | ₩31,200 | -5.17% | 171.2만 |
|---|
| 2026.01.06 | ₩31,500 | ₩31,800 | ₩30,000 | ₩31,800 | +0.95% | 224.9만 |
|---|
| 2026.01.05 | ₩34,750 | ₩35,100 | ₩31,400 | ₩32,800 | -5.61% | 659만 |
|---|
| 2026.01.02 | ₩26,750 | ₩31,250 | ₩26,700 | ₩30,650 | +14.58% | 1766.9만 |
|---|
| 2025.12.30 | ₩21,900 | ₩27,500 | ₩21,900 | ₩26,350 | +20.32% | 2236.2만 |
|---|
| 2025.12.29 | ₩22,550 | ₩22,600 | ₩21,500 | ₩22,350 | -0.89% | 349.5만 |
|---|
| 2025.12.26 | ₩19,270 | ₩21,150 | ₩19,270 | ₩21,100 | +9.50% | 264.5만 |
|---|
| 2025.12.24 | ₩19,630 | ₩19,640 | ₩19,170 | ₩19,200 | -2.19% | 29.6만 |
|---|
| 2025.12.23 | ₩19,700 | ₩19,710 | ₩19,260 | ₩19,600 | -0.51% | 55.7만 |
|---|
| 2025.12.22 | ₩18,670 | ₩19,210 | ₩18,660 | ₩19,150 | +2.57% | 47만 |
|---|
| 2025.12.19 | ₩18,780 | ₩18,870 | ₩18,320 | ₩18,330 | -2.40% | 27.5만 |
|---|
| 2025.12.18 | ₩18,130 | ₩18,580 | ₩17,990 | ₩18,370 | +1.32% | 20.6만 |
|---|
| 2025.12.17 | ₩18,400 | ₩18,540 | ₩18,230 | ₩18,470 | +0.38% | 27.9만 |
|---|
| 2025.12.16 | ₩18,810 | ₩18,880 | ₩18,300 | ₩18,340 | -2.50% | 25.7만 |
|---|
| 2025.12.15 | ₩18,600 | ₩18,890 | ₩18,450 | ₩18,840 | +1.29% | 21.4만 |
|---|
| 2025.12.12 | ₩19,060 | ₩19,100 | ₩18,850 | ₩19,070 | +0.05% | 31.1만 |
|---|
| 2025.12.11 | ₩19,260 | ₩19,320 | ₩18,920 | ₩19,000 | -1.35% | 38.2만 |
|---|
| 2025.12.10 | ₩19,000 | ₩19,160 | ₩18,860 | ₩19,000 | 0.00% | 21.7만 |
|---|
| 2025.12.09 | ₩19,250 | ₩19,320 | ₩19,010 | ₩19,020 | -1.19% | 23.6만 |
|---|
| 2025.12.08 | ₩19,440 | ₩19,450 | ₩19,000 | ₩19,240 | -1.03% | 27.6만 |
|---|
| 2025.12.05 | ₩19,280 | ₩19,670 | ₩19,100 | ₩19,420 | +0.73% | 45.7만 |
|---|
| 2025.12.04 | ₩19,540 | ₩19,790 | ₩19,020 | ₩19,280 | -1.33% | 57.4만 |
|---|
| 2025.12.03 | ₩20,050 | ₩20,250 | ₩19,510 | ₩19,750 | -1.50% | 77.1만 |
|---|
| 2025.12.02 | ₩19,230 | ₩19,240 | ₩18,960 | ₩19,120 | -0.57% | 39.5만 |
|---|
| 2025.12.01 | ₩19,070 | ₩19,170 | ₩18,800 | ₩18,950 | -0.63% | 42.5만 |
|---|
| 2025.11.28 | ₩18,700 | ₩18,920 | ₩18,520 | ₩18,850 | +0.80% | 43.6만 |
|---|
| 2025.11.27 | ₩18,900 | ₩18,920 | ₩18,310 | ₩18,560 | -1.80% | 39.6만 |
|---|
| 2025.11.26 | ₩19,040 | ₩19,040 | ₩18,420 | ₩18,710 | -1.73% | 57.2만 |
|---|
| 2025.11.25 | ₩18,780 | ₩19,130 | ₩18,180 | ₩18,300 | -2.56% | 56만 |
|---|
| 2025.11.24 | ₩18,340 | ₩18,370 | ₩17,710 | ₩17,830 | -2.78% | 33.4만 |
|---|
| 2025.11.21 | ₩17,820 | ₩18,240 | ₩17,810 | ₩17,970 | +0.84% | 43.2만 |
|---|
| 2025.11.20 | ₩19,120 | ₩19,380 | ₩18,620 | ₩19,000 | -0.63% | 100.4만 |
|---|
| 2025.11.19 | ₩18,190 | ₩18,340 | ₩17,480 | ₩17,850 | -1.87% | 64.8만 |
|---|
| 2025.11.18 | ₩19,290 | ₩19,700 | ₩18,270 | ₩18,340 | -4.92% | 104만 |
|---|
| 2025.11.17 | ₩21,100 | ₩21,450 | ₩19,650 | ₩19,720 | -6.54% | 106.5만 |
|---|
| 2025.11.14 | ₩21,600 | ₩21,700 | ₩20,400 | ₩20,500 | -5.09% | 146.1만 |
|---|
| 2025.11.13 | ₩20,500 | ₩21,100 | ₩20,150 | ₩20,700 | +0.98% | 47.4만 |
|---|
| 2025.11.12 | ₩20,250 | ₩20,700 | ₩20,000 | ₩20,700 | +2.22% | 31.8만 |
|---|
| 2025.11.11 | ₩20,850 | ₩21,000 | ₩20,050 | ₩20,400 | -2.16% | 45만 |
|---|
| 2025.11.10 | ₩19,240 | ₩20,700 | ₩18,950 | ₩20,150 | +4.73% | 81.1만 |
|---|
| 2025.11.07 | ₩18,900 | ₩19,740 | ₩18,780 | ₩19,160 | +1.38% | 53.1만 |
|---|
| 2025.11.06 | ₩20,600 | ₩20,650 | ₩19,660 | ₩19,920 | -3.30% | 41.7만 |
|---|
| 2025.11.05 | ₩20,200 | ₩20,450 | ₩18,590 | ₩19,920 | -1.39% | 118만 |
|---|
| 2025.11.04 | ₩21,500 | ₩21,500 | ₩20,350 | ₩20,800 | -3.26% | 91만 |
|---|
| 2025.11.03 | ₩20,350 | ₩21,250 | ₩19,950 | ₩21,050 | +3.44% | 94.9만 |
|---|
| 2025.10.31 | ₩20,350 | ₩20,550 | ₩20,100 | ₩20,550 | +0.98% | 43.7만 |
|---|
| 2025.10.30 | ₩20,950 | ₩21,300 | ₩20,250 | ₩20,450 | -2.39% | 57.7만 |
|---|
| 2025.10.29 | ₩21,350 | ₩21,650 | ₩20,850 | ₩21,100 | -1.17% | 70.2만 |
|---|
| 2025.10.28 | ₩21,200 | ₩21,250 | ₩20,500 | ₩20,650 | -2.59% | 51.7만 |
|---|
| 2025.10.27 | ₩21,300 | ₩21,350 | ₩20,900 | ₩21,050 | -1.17% | 52.6만 |
|---|
| 2025.10.24 | ₩22,000 | ₩22,050 | ₩21,050 | ₩21,050 | -4.32% | 87.8만 |
|---|
| 2025.10.23 | ₩20,450 | ₩21,250 | ₩20,000 | ₩20,750 | +1.47% | 58.4만 |
|---|
| 2025.10.22 | ₩20,850 | ₩21,200 | ₩20,250 | ₩21,000 | +0.72% | 55.1만 |
|---|
| 2025.10.21 | ₩22,100 | ₩22,400 | ₩21,050 | ₩21,100 | -4.52% | 87.3만 |
|---|
| 2025.10.20 | ₩22,450 | ₩22,800 | ₩21,600 | ₩21,850 | -2.67% | 98.3만 |
|---|
| 2025.10.17 | ₩21,650 | ₩22,450 | ₩21,350 | ₩21,350 | -1.39% | 97만 |
|---|
| 2025.10.16 | ₩22,250 | ₩22,850 | ₩22,000 | ₩22,200 | -0.22% | 102.1만 |
|---|
| 2025.10.15 | ₩22,050 | ₩22,550 | ₩21,550 | ₩22,550 | +2.27% | 128만 |
|---|
| 2025.10.14 | ₩24,100 | ₩24,150 | ₩21,100 | ₩21,750 | -9.75% | 266.1만 |
|---|
| 2025.10.13 | ₩21,750 | ₩23,300 | ₩21,550 | ₩23,000 | +5.75% | 248.4만 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,100 | ₩22,300 | ₩22,800 | -5.00% | 374.9만 |
|---|