시장 데이터를 불러오는 중
전체 종목
젬백스 과거 주가
082270.KQ · KOSDAQ
주요 제품·사업: ChemicalAirFilter,GasScrubber
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
082270.KQ · KOSDAQ
주요 제품·사업: ChemicalAirFilter,GasScrubber
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,140 | ₩11,210 | ₩10,450 | ₩10,530 | -5.48% | 10.8만 |
| 2026.10.07 | ₩11,300 | ₩11,460 | ₩10,890 | ₩11,090 | -1.86% | 9.7만 |
| 2026.10.06 | ₩11,170 | ₩11,580 | ₩10,970 | ₩11,080 | -0.81% | 9.5만 |
| 2026.10.02 | ₩11,350 | ₩11,730 | ₩11,120 | ₩11,150 | -1.76% | 10.4만 |
| 2026.10.01 | ₩10,210 | ₩11,210 | ₩10,200 | ₩11,210 | +9.79% | 21.6만 |
| 2026.09.30 | ₩10,200 | ₩10,370 | ₩10,150 | ₩10,320 | +1.18% | 8.2만 |
| 2026.09.29 | ₩10,090 | ₩10,270 | ₩9,900 | ₩10,220 | +1.29% | 11.5만 |
| 2026.09.28 | ₩10,200 | ₩10,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,010 |
| ₩10,090 |
| -1.08% |
| 12.4만 |
| 2026.09.23 | ₩10,460 | ₩10,790 | ₩10,460 | ₩10,680 | +2.10% | 11.1만 |
|---|
| 2026.09.22 | ₩10,550 | ₩10,590 | ₩10,360 | ₩10,480 | -0.66% | 8.8만 |
|---|
| 2026.09.21 | ₩10,420 | ₩10,710 | ₩10,360 | ₩10,590 | +1.63% | 13.2만 |
|---|
| 2026.09.18 | ₩10,250 | ₩10,610 | ₩9,970 | ₩9,970 | -2.73% | 14.6만 |
|---|
| 2026.09.17 | ₩10,370 | ₩10,480 | ₩10,180 | ₩10,200 | -1.64% | 5.6만 |
|---|
| 2026.09.16 | ₩10,400 | ₩10,480 | ₩10,140 | ₩10,330 | -0.67% | 8.1만 |
|---|
| 2026.09.15 | ₩10,150 | ₩10,720 | ₩10,150 | ₩10,370 | +2.17% | 10.6만 |
|---|
| 2026.09.14 | ₩10,030 | ₩10,450 | ₩10,010 | ₩10,280 | +2.49% | 11.7만 |
|---|
| 2026.09.11 | ₩10,000 | ₩10,350 | ₩9,990 | ₩10,280 | +2.80% | 9.8만 |
|---|
| 2026.09.10 | ₩9,920 | ₩10,310 | ₩9,830 | ₩10,310 | +3.93% | 16.2만 |
|---|
| 2026.09.09 | ₩10,030 | ₩10,310 | ₩10,000 | ₩10,030 | 0.00% | 10만 |
|---|
| 2026.09.08 | ₩10,380 | ₩10,470 | ₩10,110 | ₩10,110 | -2.60% | 10.9만 |
|---|
| 2026.09.07 | ₩10,660 | ₩10,700 | ₩10,380 | ₩10,380 | -2.63% | 5.5만 |
|---|
| 2026.09.04 | ₩10,470 | ₩10,700 | ₩10,340 | ₩10,560 | +0.86% | 7.7만 |
|---|
| 2026.09.03 | ₩10,750 | ₩10,780 | ₩10,250 | ₩10,370 | -3.53% | 7.5만 |
|---|
| 2026.09.02 | ₩10,490 | ₩10,940 | ₩10,320 | ₩10,530 | +0.38% | 10.7만 |
|---|
| 2026.09.01 | ₩11,100 | ₩11,320 | ₩10,620 | ₩10,740 | -3.24% | 15.8만 |
|---|
| 2026.08.31 | ₩11,300 | ₩11,410 | ₩10,710 | ₩11,340 | +0.35% | 94.1만 |
|---|
| 2026.08.28 | ₩10,630 | ₩11,480 | ₩10,590 | ₩11,450 | +7.71% | 24.3만 |
|---|
| 2026.08.27 | ₩10,780 | ₩11,180 | ₩10,510 | ₩10,580 | -1.86% | 16.1만 |
|---|
| 2026.08.26 | ₩10,520 | ₩11,060 | ₩10,490 | ₩10,920 | +3.80% | 19.8만 |
|---|
| 2026.08.25 | ₩10,130 | ₩10,600 | ₩9,800 | ₩10,530 | +3.95% | 13.9만 |
|---|
| 2026.08.24 | ₩10,190 | ₩10,570 | ₩10,190 | ₩10,230 | +0.39% | 11.5만 |
|---|
| 2026.08.21 | ₩10,560 | ₩10,750 | ₩10,060 | ₩10,120 | -4.17% | 16.8만 |
|---|
| 2026.08.20 | ₩11,010 | ₩11,210 | ₩10,600 | ₩10,930 | -0.73% | 15.4만 |
|---|
| 2026.08.19 | ₩10,790 | ₩10,960 | ₩10,280 | ₩10,620 | -1.58% | 12.9만 |
|---|
| 2026.08.18 | ₩11,610 | ₩11,680 | ₩10,870 | ₩10,970 | -5.51% | 23.7만 |
|---|
| 2026.08.14 | ₩11,960 | ₩12,370 | ₩11,490 | ₩11,780 | -1.51% | 14.6만 |
|---|
| 2026.08.13 | ₩11,700 | ₩12,440 | ₩11,400 | ₩12,030 | +2.82% | 21.5만 |
|---|
| 2026.08.12 | ₩11,890 | ₩11,890 | ₩11,340 | ₩11,590 | -2.52% | 16.3만 |
|---|
| 2026.08.11 | ₩12,600 | ₩12,680 | ₩11,480 | ₩12,030 | -4.52% | 42만 |
|---|
| 2026.08.10 | ₩11,960 | ₩13,050 | ₩11,600 | ₩13,030 | +8.95% | 22.5만 |
|---|
| 2026.08.07 | ₩11,830 | ₩12,320 | ₩11,410 | ₩11,970 | +1.18% | 13.6만 |
|---|
| 2026.08.06 | ₩11,740 | ₩12,100 | ₩11,390 | ₩11,940 | +1.70% | 12.8만 |
|---|
| 2026.08.05 | ₩12,290 | ₩12,550 | ₩11,470 | ₩11,530 | -6.18% | 22만 |
|---|
| 2026.08.04 | ₩11,230 | ₩12,420 | ₩11,230 | ₩12,170 | +8.37% | 27.5만 |
|---|
| 2026.08.03 | ₩10,010 | ₩11,700 | ₩9,930 | ₩11,170 | +11.59% | 26.1만 |
|---|
| 2026.07.31 | ₩9,450 | ₩10,400 | ₩9,450 | ₩10,180 | +7.72% | 17.4만 |
|---|
| 2026.07.30 | ₩9,200 | ₩10,050 | ₩9,070 | ₩9,190 | -0.11% | 20.3만 |
|---|
| 2026.07.29 | ₩10,180 | ₩10,180 | ₩8,980 | ₩9,560 | -6.09% | 33.1만 |
|---|
| 2026.07.28 | ₩10,360 | ₩10,360 | ₩9,610 | ₩9,830 | -5.12% | 17.1만 |
|---|
| 2026.07.27 | ₩10,450 | ₩10,700 | ₩10,150 | ₩10,470 | +0.19% | 15.8만 |
|---|
| 2026.07.24 | ₩10,020 | ₩10,290 | ₩9,920 | ₩10,110 | +0.90% | 13.4만 |
|---|
| 2026.07.23 | ₩9,950 | ₩10,270 | ₩9,820 | ₩10,230 | +2.81% | 15.1만 |
|---|
| 2026.07.22 | ₩9,810 | ₩10,090 | ₩9,630 | ₩9,740 | -0.71% | 13.8만 |
|---|
| 2026.07.21 | ₩10,060 | ₩10,160 | ₩9,250 | ₩9,750 | -3.08% | 22.7만 |
|---|
| 2026.07.20 | ₩10,210 | ₩10,370 | ₩9,950 | ₩10,130 | -0.78% | 13.6만 |
|---|
| 2026.07.16 | ₩10,500 | ₩10,580 | ₩10,090 | ₩10,150 | -3.33% | 11.6만 |
|---|
| 2026.07.15 | ₩10,400 | ₩10,940 | ₩10,400 | ₩10,630 | +2.21% | 10.6만 |
|---|
| 2026.07.14 | ₩10,640 | ₩10,680 | ₩10,000 | ₩10,390 | -2.35% | 17.3만 |
|---|
| 2026.07.13 | ₩11,210 | ₩11,750 | ₩10,500 | ₩10,630 | -5.17% | 20.6만 |
|---|
| 2026.07.10 | ₩11,040 | ₩11,490 | ₩10,840 | ₩11,190 | +1.36% | 19만 |
|---|
| 2026.07.09 | ₩10,750 | ₩11,470 | ₩10,500 | ₩10,940 | +1.77% | 24.2만 |
|---|
| 2026.07.08 | ₩11,100 | ₩11,240 | ₩10,530 | ₩10,870 | -2.07% | 26.2만 |
|---|
| 2026.07.07 | ₩11,290 | ₩11,780 | ₩10,810 | ₩11,330 | +0.35% | 21.5만 |
|---|
| 2026.07.06 | ₩11,420 | ₩11,520 | ₩10,350 | ₩11,360 | -0.53% | 16.5만 |
|---|
| 2026.07.03 | ₩11,640 | ₩11,770 | ₩10,800 | ₩11,400 | -2.06% | 20만 |
|---|
| 2026.07.02 | ₩11,980 | ₩12,170 | ₩11,410 | ₩11,490 | -4.09% | 18.1만 |
|---|
| 2026.07.01 | ₩12,430 | ₩13,400 | ₩11,870 | ₩12,310 | -0.97% | 22.1만 |
|---|
| 2026.06.30 | ₩12,960 | ₩13,080 | ₩12,180 | ₩12,350 | -4.71% | 15.6만 |
|---|
| 2026.06.29 | ₩11,400 | ₩13,330 | ₩11,370 | ₩12,980 | +13.86% | 29만 |
|---|
| 2026.06.26 | ₩11,410 | ₩11,760 | ₩10,880 | ₩11,410 | 0.00% | 30.1만 |
|---|
| 2026.06.25 | ₩12,300 | ₩12,700 | ₩11,330 | ₩11,410 | -7.24% | 22.2만 |
|---|
| 2026.06.24 | ₩11,640 | ₩12,200 | ₩11,350 | ₩12,140 | +4.30% | 16.4만 |
|---|
| 2026.06.23 | ₩12,030 | ₩12,590 | ₩11,530 | ₩11,750 | -2.33% | 23.9만 |
|---|
| 2026.06.22 | ₩12,650 | ₩13,300 | ₩11,880 | ₩12,200 | -3.56% | 29.1만 |
|---|
| 2026.06.19 | ₩13,770 | ₩13,800 | ₩12,690 | ₩13,260 | -3.70% | 34.2만 |
|---|
| 2026.06.18 | ₩15,120 | ₩15,250 | ₩13,810 | ₩13,900 | -8.07% | 31.9만 |
|---|
| 2026.06.17 | ₩14,190 | ₩15,720 | ₩13,420 | ₩14,310 | +0.85% | 49.9만 |
|---|
| 2026.06.16 | ₩13,320 | ₩13,970 | ₩12,920 | ₩13,710 | +2.93% | 20.4만 |
|---|
| 2026.06.15 | ₩14,490 | ₩14,970 | ₩13,050 | ₩13,240 | -8.63% | 36.8만 |
|---|
| 2026.06.12 | ₩13,510 | ₩14,200 | ₩13,150 | ₩13,240 | -2.00% | 43.3만 |
|---|
| 2026.06.11 | ₩12,830 | ₩12,970 | ₩12,280 | ₩12,910 | +0.62% | 44.2만 |
|---|
| 2026.06.10 | ₩12,810 | ₩13,870 | ₩12,640 | ₩13,000 | +1.48% | 29.1만 |
|---|
| 2026.06.09 | ₩11,880 | ₩14,045 | ₩11,010 | ₩13,330 | +12.21% | 49.7만 |
|---|
| 2026.06.08 | ₩12,150 | ₩12,470 | ₩11,620 | ₩11,870 | -2.30% | 29.9만 |
|---|
| 2026.06.05 | ₩13,970 | ₩13,970 | ₩13,120 | ₩13,200 | -5.51% | 23만 |
|---|
| 2026.06.04 | ₩13,560 | ₩14,390 | ₩13,250 | ₩13,760 | +1.47% | 22.1만 |
|---|
| 2026.06.02 | ₩13,850 | ₩14,290 | ₩12,900 | ₩13,850 | 0.00% | 29.5만 |
|---|
| 2026.06.01 | ₩14,680 | ₩15,110 | ₩14,230 | ₩14,560 | -0.82% | 29.2만 |
|---|
| 2026.05.29 | ₩15,840 | ₩16,040 | ₩14,560 | ₩15,020 | -5.18% | 31.4만 |
|---|
| 2026.05.28 | ₩16,410 | ₩16,430 | ₩15,000 | ₩15,850 | -3.41% | 25.6만 |
|---|
| 2026.05.27 | ₩16,950 | ₩17,600 | ₩16,260 | ₩16,300 | -3.83% | 24.3만 |
|---|
| 2026.05.26 | ₩17,300 | ₩18,890 | ₩16,870 | ₩16,920 | -2.20% | 30.2만 |
|---|
| 2026.05.22 | ₩16,660 | ₩17,800 | ₩16,640 | ₩16,890 | +1.38% | 34.3만 |
|---|
| 2026.05.21 | ₩17,060 | ₩17,780 | ₩16,650 | ₩16,660 | -2.34% | 22만 |
|---|
| 2026.05.20 | ₩17,730 | ₩17,730 | ₩16,100 | ₩17,040 | -3.89% | 25만 |
|---|
| 2026.05.19 | ₩19,400 | ₩19,420 | ₩17,370 | ₩17,950 | -7.47% | 33.7만 |
|---|
| 2026.05.18 | ₩17,300 | ₩18,810 | ₩16,700 | ₩18,310 | +5.84% | 35.8만 |
|---|
| 2026.05.15 | ₩18,900 | ₩19,000 | ₩17,700 | ₩18,180 | -3.81% | 40.7만 |
|---|
| 2026.05.14 | ₩18,950 | ₩19,340 | ₩18,570 | ₩19,100 | +0.79% | 27.8만 |
|---|
| 2026.05.13 | ₩20,500 | ₩20,650 | ₩19,260 | ₩19,410 | -5.32% | 27.3만 |
|---|
| 2026.05.12 | ₩19,740 | ₩22,150 | ₩19,740 | ₩20,300 | +2.84% | 46.8만 |
|---|
| 2026.05.11 | ₩20,850 | ₩21,100 | ₩19,720 | ₩20,100 | -3.60% | 45.8만 |
|---|
| 2026.05.08 | ₩21,800 | ₩22,650 | ₩20,800 | ₩21,400 | -1.83% | 21만 |
|---|
| 2026.05.07 | ₩22,000 | ₩22,300 | ₩21,150 | ₩21,200 | -3.64% | 26.8만 |
|---|
| 2026.05.06 | ₩23,100 | ₩23,350 | ₩22,350 | ₩22,500 | -2.60% | 24.5만 |
|---|
| 2026.05.04 | ₩24,200 | ₩24,200 | ₩23,150 | ₩23,300 | -3.72% | 16.9만 |
|---|
| 2026.04.30 | ₩24,900 | ₩25,050 | ₩23,700 | ₩23,800 | -4.42% | 19.4만 |
|---|
| 2026.04.29 | ₩26,850 | ₩27,100 | ₩24,750 | ₩25,000 | -6.89% | 28.8만 |
|---|
| 2026.04.28 | ₩25,050 | ₩25,650 | ₩24,700 | ₩25,000 | -0.20% | 20.6만 |
|---|
| 2026.04.27 | ₩24,300 | ₩26,050 | ₩24,150 | ₩25,350 | +4.32% | 27.2만 |
|---|
| 2026.04.24 | ₩24,000 | ₩24,750 | ₩22,650 | ₩24,400 | +1.67% | 17.7만 |
|---|
| 2026.04.23 | ₩22,900 | ₩24,550 | ₩22,400 | ₩24,250 | +5.90% | 40.2만 |
|---|
| 2026.04.22 | ₩24,600 | ₩24,800 | ₩22,150 | ₩23,250 | -5.49% | 55.1만 |
|---|
| 2026.04.21 | ₩25,700 | ₩25,950 | ₩25,000 | ₩25,050 | -2.53% | 17.8만 |
|---|
| 2026.04.20 | ₩25,600 | ₩26,250 | ₩25,100 | ₩25,600 | 0.00% | 16.7만 |
|---|
| 2026.04.17 | ₩25,500 | ₩26,000 | ₩24,950 | ₩25,750 | +0.98% | 23.5만 |
|---|
| 2026.04.16 | ₩26,550 | ₩26,700 | ₩25,600 | ₩25,650 | -3.39% | 30.1만 |
|---|
| 2026.04.15 | ₩27,050 | ₩27,050 | ₩26,300 | ₩26,550 | -1.85% | 30.6만 |
|---|
| 2026.04.14 | ₩27,100 | ₩27,550 | ₩26,650 | ₩26,750 | -1.29% | 20.7만 |
|---|
| 2026.04.13 | ₩26,300 | ₩27,600 | ₩25,600 | ₩26,700 | +1.52% | 25.3만 |
|---|
| 2026.04.10 | ₩28,400 | ₩28,550 | ₩26,550 | ₩27,050 | -4.75% | 36.8만 |
|---|
| 2026.04.09 | ₩36,950 | ₩37,100 | ₩27,350 | ₩27,800 | -24.76% | 129.7만 |
|---|
| 2026.04.08 | ₩29,900 | ₩31,700 | ₩29,100 | ₩30,050 | +0.50% | 58.5만 |
|---|
| 2026.04.07 | ₩25,400 | ₩28,950 | ₩25,000 | ₩27,650 | +8.86% | 41.7만 |
|---|
| 2026.04.06 | ₩28,850 | ₩29,500 | ₩27,500 | ₩27,800 | -3.64% | 17.9만 |
|---|
| 2026.04.03 | ₩30,050 | ₩30,300 | ₩28,000 | ₩28,600 | -4.83% | 33.2만 |
|---|
| 2026.04.02 | ₩34,000 | ₩34,450 | ₩28,500 | ₩29,900 | -12.06% | 60만 |
|---|
| 2026.04.01 | ₩33,400 | ₩34,550 | ₩32,300 | ₩33,450 | +0.15% | 40.6만 |
|---|
| 2026.03.31 | ₩39,400 | ₩40,950 | ₩31,900 | ₩33,950 | -13.83% | 87.1만 |
|---|
| 2026.03.30 | ₩39,700 | ₩43,800 | ₩39,000 | ₩41,750 | +5.16% | 25.6만 |
|---|
| 2026.03.27 | ₩41,550 | ₩42,450 | ₩39,850 | ₩41,050 | -1.20% | 23.2만 |
|---|
| 2026.03.26 | ₩43,000 | ₩44,650 | ₩41,050 | ₩41,650 | -3.14% | 33.5만 |
|---|
| 2026.03.25 | ₩37,150 | ₩41,950 | ₩36,450 | ₩41,600 | +11.98% | 45.5만 |
|---|
| 2026.03.24 | ₩36,500 | ₩37,000 | ₩35,150 | ₩35,500 | -2.74% | 17.1만 |
|---|
| 2026.03.23 | ₩36,150 | ₩36,250 | ₩35,000 | ₩35,650 | -1.38% | 31만 |
|---|
| 2026.03.20 | ₩38,900 | ₩39,000 | ₩37,150 | ₩37,800 | -2.83% | 31.2만 |
|---|
| 2026.03.19 | ₩38,550 | ₩41,000 | ₩37,950 | ₩38,200 | -0.91% | 24.1만 |
|---|
| 2026.03.18 | ₩39,900 | ₩40,600 | ₩39,100 | ₩39,950 | +0.13% | 16.9만 |
|---|
| 2026.03.17 | ₩38,300 | ₩40,000 | ₩37,900 | ₩38,300 | 0.00% | 15.3만 |
|---|
| 2026.03.16 | ₩39,150 | ₩39,700 | ₩37,100 | ₩37,550 | -4.09% | 18.8만 |
|---|
| 2026.03.13 | ₩38,300 | ₩39,250 | ₩37,350 | ₩38,800 | +1.31% | 21.1만 |
|---|
| 2026.03.12 | ₩38,600 | ₩40,800 | ₩38,050 | ₩39,500 | +2.33% | 29.1만 |
|---|
| 2026.03.11 | ₩40,450 | ₩40,700 | ₩38,300 | ₩38,500 | -4.82% | 32.8만 |
|---|
| 2026.03.10 | ₩44,900 | ₩44,900 | ₩40,250 | ₩40,250 | -10.36% | 32.2만 |
|---|
| 2026.03.09 | ₩40,200 | ₩42,300 | ₩39,600 | ₩41,900 | +4.23% | 25만 |
|---|
| 2026.03.06 | ₩39,150 | ₩46,500 | ₩38,400 | ₩43,550 | +11.24% | 48.5만 |
|---|
| 2026.03.05 | ₩38,750 | ₩41,450 | ₩37,550 | ₩39,050 | +0.77% | 46.2만 |
|---|
| 2026.03.04 | ₩39,950 | ₩41,500 | ₩34,500 | ₩34,700 | -13.14% | 64.8만 |
|---|
| 2026.03.03 | ₩44,000 | ₩46,450 | ₩42,200 | ₩42,200 | -4.09% | 40.4만 |
|---|
| 2026.02.27 | ₩46,600 | ₩48,850 | ₩45,900 | ₩46,600 | 0.00% | 40.3만 |
|---|
| 2026.02.26 | ₩40,400 | ₩45,800 | ₩39,300 | ₩44,550 | +10.27% | 52.3만 |
|---|
| 2026.02.25 | ₩40,050 | ₩40,250 | ₩38,200 | ₩38,200 | -4.62% | 29.5만 |
|---|
| 2026.02.24 | ₩40,800 | ₩42,200 | ₩39,100 | ₩39,700 | -2.70% | 42만 |
|---|
| 2026.02.23 | ₩47,500 | ₩47,500 | ₩43,150 | ₩43,200 | -9.05% | 30.2만 |
|---|
| 2026.02.20 | ₩45,950 | ₩48,200 | ₩45,300 | ₩46,700 | +1.63% | 28.3만 |
|---|
| 2026.02.19 | ₩42,150 | ₩44,550 | ₩40,000 | ₩43,500 | +3.20% | 38.2만 |
|---|
| 2026.02.13 | ₩38,550 | ₩42,400 | ₩38,500 | ₩41,800 | +8.43% | 34.2만 |
|---|
| 2026.02.12 | ₩37,450 | ₩40,050 | ₩36,300 | ₩40,000 | +6.81% | 40.4만 |
|---|
| 2026.02.11 | ₩39,150 | ₩39,900 | ₩38,000 | ₩38,000 | -2.94% | 18.7만 |
|---|
| 2026.02.10 | ₩41,050 | ₩42,200 | ₩36,950 | ₩39,750 | -3.17% | 51.2만 |
|---|
| 2026.02.09 | ₩42,300 | ₩42,950 | ₩41,000 | ₩42,200 | -0.24% | 20.5만 |
|---|
| 2026.02.06 | ₩38,500 | ₩43,700 | ₩38,300 | ₩40,950 | +6.36% | 31.2만 |
|---|
| 2026.02.05 | ₩42,750 | ₩43,900 | ₩40,900 | ₩41,200 | -3.63% | 26만 |
|---|
| 2026.02.04 | ₩42,800 | ₩44,500 | ₩41,700 | ₩42,200 | -1.40% | 28.7만 |
|---|
| 2026.02.03 | ₩41,000 | ₩44,400 | ₩39,350 | ₩43,800 | +6.83% | 47만 |
|---|
| 2026.02.02 | ₩40,700 | ₩41,000 | ₩37,000 | ₩38,500 | -5.41% | 71.7만 |
|---|
| 2026.01.30 | ₩42,400 | ₩46,100 | ₩42,300 | ₩43,050 | +1.53% | 76.2만 |
|---|
| 2026.01.29 | ₩41,650 | ₩42,500 | ₩38,800 | ₩41,550 | -0.24% | 73.5만 |
|---|
| 2026.01.28 | ₩34,350 | ₩42,450 | ₩34,200 | ₩41,600 | +21.11% | 120.5만 |
|---|
| 2026.01.27 | ₩32,000 | ₩35,150 | ₩31,600 | ₩34,150 | +6.72% | 76.9만 |
|---|
| 2026.01.26 | ₩30,000 | ₩34,200 | ₩28,300 | ₩34,000 | +13.33% | 158.5만 |
|---|
| 2026.01.23 | ₩23,200 | ₩26,500 | ₩22,950 | ₩26,350 | +13.58% | 65.5만 |
|---|
| 2026.01.22 | ₩23,200 | ₩24,600 | ₩22,700 | ₩23,300 | +0.43% | 34.6만 |
|---|
| 2026.01.21 | ₩24,600 | ₩24,750 | ₩22,800 | ₩23,100 | -6.10% | 30.7만 |
|---|
| 2026.01.20 | ₩22,750 | ₩25,500 | ₩22,750 | ₩24,300 | +6.81% | 53만 |
|---|
| 2026.01.19 | ₩23,200 | ₩23,300 | ₩22,500 | ₩23,250 | +0.22% | 25.5만 |
|---|
| 2026.01.16 | ₩23,350 | ₩23,850 | ₩23,050 | ₩23,500 | +0.64% | 19.1만 |
|---|
| 2026.01.15 | ₩23,250 | ₩23,700 | ₩22,950 | ₩23,400 | +0.65% | 16.6만 |
|---|
| 2026.01.14 | ₩23,750 | ₩23,800 | ₩22,800 | ₩23,150 | -2.53% | 26만 |
|---|
| 2026.01.13 | ₩23,200 | ₩23,950 | ₩22,800 | ₩23,650 | +1.94% | 33.6만 |
|---|
| 2026.01.12 | ₩24,600 | ₩24,750 | ₩23,150 | ₩23,400 | -4.88% | 60.6만 |
|---|
| 2026.01.09 | ₩25,300 | ₩25,600 | ₩24,800 | ₩25,400 | +0.40% | 17.3만 |
|---|
| 2026.01.08 | ₩26,050 | ₩26,100 | ₩25,150 | ₩25,200 | -3.26% | 29.3만 |
|---|
| 2026.01.07 | ₩27,800 | ₩28,050 | ₩25,900 | ₩26,600 | -4.32% | 43.4만 |
|---|
| 2026.01.06 | ₩29,050 | ₩29,350 | ₩27,900 | ₩28,250 | -2.75% | 25.7만 |
|---|
| 2026.01.05 | ₩30,600 | ₩30,600 | ₩29,050 | ₩29,400 | -3.92% | 19.5만 |
|---|
| 2026.01.02 | ₩29,000 | ₩30,900 | ₩28,850 | ₩30,600 | +5.52% | 24만 |
|---|
| 2025.12.30 | ₩29,000 | ₩30,350 | ₩28,500 | ₩29,000 | 0.00% | 29.4만 |
|---|
| 2025.12.29 | ₩28,700 | ₩29,700 | ₩28,300 | ₩28,950 | +0.87% | 22.6만 |
|---|
| 2025.12.26 | ₩28,900 | ₩29,100 | ₩27,450 | ₩28,550 | -1.21% | 42.8만 |
|---|
| 2025.12.24 | ₩26,350 | ₩27,600 | ₩25,850 | ₩27,300 | +3.61% | 33.2만 |
|---|
| 2025.12.23 | ₩28,250 | ₩28,650 | ₩25,450 | ₩26,800 | -5.13% | 59.4만 |
|---|
| 2025.12.22 | ₩27,850 | ₩29,700 | ₩27,100 | ₩28,250 | +1.44% | 38.5만 |
|---|
| 2025.12.19 | ₩27,450 | ₩27,900 | ₩26,800 | ₩27,900 | +1.64% | 27.1만 |
|---|
| 2025.12.18 | ₩26,950 | ₩27,550 | ₩26,500 | ₩26,950 | 0.00% | 22.4만 |
|---|
| 2025.12.17 | ₩27,950 | ₩28,350 | ₩27,000 | ₩27,650 | -1.07% | 29만 |
|---|
| 2025.12.16 | ₩28,600 | ₩28,700 | ₩27,800 | ₩28,050 | -1.92% | 29만 |
|---|
| 2025.12.15 | ₩29,300 | ₩29,400 | ₩28,400 | ₩28,750 | -1.88% | 36.6만 |
|---|
| 2025.12.12 | ₩29,800 | ₩30,200 | ₩29,450 | ₩30,000 | +0.67% | 25.5만 |
|---|
| 2025.12.11 | ₩31,100 | ₩31,250 | ₩29,300 | ₩29,800 | -4.18% | 135.7만 |
|---|
| 2025.12.10 | ₩31,300 | ₩31,950 | ₩30,550 | ₩31,050 | -0.80% | 37.4만 |
|---|
| 2025.12.09 | ₩32,100 | ₩33,150 | ₩31,100 | ₩32,050 | -0.16% | 39.9만 |
|---|
| 2025.12.08 | ₩31,750 | ₩33,350 | ₩30,100 | ₩32,600 | +2.68% | 50.3만 |
|---|
| 2025.12.05 | ₩31,350 | ₩33,300 | ₩31,100 | ₩32,550 | +3.83% | 31.1만 |
|---|
| 2025.12.04 | ₩31,200 | ₩31,800 | ₩30,600 | ₩31,250 | +0.16% | 21.5만 |
|---|
| 2025.12.03 | ₩29,450 | ₩30,950 | ₩28,650 | ₩30,400 | +3.23% | 63.1만 |
|---|
| 2025.12.02 | ₩31,950 | ₩32,000 | ₩29,850 | ₩30,000 | -6.10% | 53.8만 |
|---|
| 2025.12.01 | ₩32,600 | ₩33,650 | ₩31,900 | ₩32,000 | -1.84% | 35.5만 |
|---|
| 2025.11.28 | ₩38,200 | ₩40,000 | ₩32,150 | ₩33,000 | -13.61% | 97만 |
|---|
| 2025.11.27 | ₩34,850 | ₩38,850 | ₩34,700 | ₩37,700 | +8.18% | 25.2만 |
|---|
| 2025.11.26 | ₩33,150 | ₩35,900 | ₩32,900 | ₩34,800 | +4.98% | 30.2만 |
|---|
| 2025.11.25 | ₩37,350 | ₩37,650 | ₩33,150 | ₩34,500 | -7.63% | 46만 |
|---|
| 2025.11.24 | ₩38,500 | ₩42,450 | ₩31,100 | ₩36,900 | -4.16% | 145.3만 |
|---|
| 2025.11.21 | ₩38,300 | ₩40,400 | ₩36,950 | ₩37,100 | -3.13% | 30.9만 |
|---|
| 2025.11.20 | ₩38,500 | ₩39,850 | ₩37,900 | ₩38,950 | +1.17% | 16.7만 |
|---|
| 2025.11.19 | ₩37,900 | ₩39,100 | ₩37,200 | ₩38,450 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩38,700 | ₩38,950 | ₩37,600 | ₩37,850 | -2.20% | 17.9만 |
|---|
| 2025.11.17 | ₩37,650 | ₩39,500 | ₩37,200 | ₩38,700 | +2.79% | 22.1만 |
|---|
| 2025.11.14 | ₩39,000 | ₩39,350 | ₩35,900 | ₩37,700 | -3.33% | 60.6만 |
|---|
| 2025.11.13 | ₩39,600 | ₩40,700 | ₩39,100 | ₩39,850 | +0.63% | 23.7만 |
|---|
| 2025.11.12 | ₩41,400 | ₩41,450 | ₩39,050 | ₩40,550 | -2.05% | 55.2만 |
|---|
| 2025.11.11 | ₩36,200 | ₩42,000 | ₩36,100 | ₩40,700 | +12.43% | 149.3만 |
|---|
| 2025.11.10 | ₩42,200 | ₩43,250 | ₩38,200 | ₩38,200 | -9.48% | 172.6만 |
|---|
| 2025.11.07 | ₩48,000 | ₩54,900 | ₩47,500 | ₩54,500 | +13.54% | 65.6만 |
|---|
| 2025.11.06 | ₩46,250 | ₩47,500 | ₩45,050 | ₩46,900 | +1.41% | 17.9만 |
|---|
| 2025.11.05 | ₩46,800 | ₩47,400 | ₩44,550 | ₩46,250 | -1.18% | 20.4만 |
|---|
| 2025.11.04 | ₩45,600 | ₩47,250 | ₩44,150 | ₩46,250 | +1.43% | 23.3만 |
|---|
| 2025.11.03 | ₩47,350 | ₩47,350 | ₩45,500 | ₩45,550 | -3.80% | 19.5만 |
|---|
| 2025.10.31 | ₩45,500 | ₩48,700 | ₩44,200 | ₩48,250 | +6.04% | 27.1만 |
|---|
| 2025.10.30 | ₩46,100 | ₩46,100 | ₩43,500 | ₩43,600 | -5.42% | 24.4만 |
|---|
| 2025.10.29 | ₩48,200 | ₩48,600 | ₩45,900 | ₩46,350 | -3.84% | 16.1만 |
|---|
| 2025.10.28 | ₩47,800 | ₩50,300 | ₩47,100 | ₩47,850 | +0.10% | 20.1만 |
|---|
| 2025.10.27 | ₩44,450 | ₩48,000 | ₩43,900 | ₩47,950 | +7.87% | 39.1만 |
|---|
| 2025.10.24 | ₩39,100 | ₩48,900 | ₩38,100 | ₩45,250 | +15.73% | 131.3만 |
|---|
| 2025.10.23 | ₩49,100 | ₩50,500 | ₩45,350 | ₩46,100 | -6.11% | 18.4만 |
|---|
| 2025.10.22 | ₩47,300 | ₩48,500 | ₩45,600 | ₩48,000 | +1.48% | 12.3만 |
|---|
| 2025.10.21 | ₩44,150 | ₩48,450 | ₩43,900 | ₩47,550 | +7.70% | 24.7만 |
|---|
| 2025.10.20 | ₩44,050 | ₩44,700 | ₩43,150 | ₩44,200 | +0.34% | 12.8만 |
|---|
| 2025.10.17 | ₩43,800 | ₩45,650 | ₩43,200 | ₩43,850 | +0.11% | 17.6만 |
|---|
| 2025.10.16 | ₩45,150 | ₩45,350 | ₩43,950 | ₩44,750 | -0.89% | 13.6만 |
|---|
| 2025.10.15 | ₩45,450 | ₩45,700 | ₩44,100 | ₩44,700 | -1.65% | 20.4만 |
|---|
| 2025.10.14 | ₩46,350 | ₩46,800 | ₩44,950 | ₩46,300 | -0.11% | 17.2만 |
|---|
| 2025.10.13 | ₩45,750 | ₩47,850 | ₩44,950 | ₩45,750 | 0.00% | 20.9만 |
|---|
| 2025.10.10 | ₩49,250 | ₩49,500 | ₩45,900 | ₩46,350 | -5.89% | 44.2만 |
|---|