시장 데이터를 불러오는 중
전체 종목
제이티 과거 주가
089790.KQ · KOSDAQ
주요 제품·사업: 반도체장비(Burn-in Sorter 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089790.KQ · KOSDAQ
주요 제품·사업: 반도체장비(Burn-in Sorter 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,000 | ₩7,490 | ₩6,980 | ₩7,280 | +4.00% | 38.8만 |
| 2026.10.07 | ₩6,690 | ₩7,060 | ₩6,600 | ₩6,920 | +3.44% | 19만 |
| 2026.10.06 | ₩6,970 | ₩6,970 | ₩6,550 | ₩6,730 | -3.44% | 12.6만 |
| 2026.10.02 | ₩6,560 | ₩7,030 | ₩6,550 | ₩6,730 | +2.59% | 22.8만 |
| 2026.10.01 | ₩6,070 | ₩6,830 | ₩6,070 | ₩6,650 | +9.56% | 29.8만 |
| 2026.09.30 | ₩6,020 | ₩6,380 | ₩6,020 | ₩6,090 | +1.16% | 11.2만 |
| 2026.09.29 | ₩6,010 | ₩6,080 | ₩5,860 | ₩6,010 | 0.00% | 8.9만 |
| 2026.09.28 | ₩6,110 | ₩6,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,850 |
| ₩6,010 |
| -1.64% |
| 7.9만 |
| 2026.09.23 | ₩5,930 | ₩6,140 | ₩5,880 | ₩5,990 | +1.01% | 10만 |
|---|
| 2026.09.22 | ₩5,980 | ₩6,080 | ₩5,730 | ₩5,890 | -1.51% | 13.7만 |
|---|
| 2026.09.21 | ₩5,580 | ₩6,030 | ₩5,330 | ₩5,840 | +4.66% | 21.5만 |
|---|
| 2026.09.18 | ₩5,650 | ₩5,690 | ₩5,510 | ₩5,610 | -0.71% | 13.7만 |
|---|
| 2026.09.17 | ₩5,160 | ₩5,660 | ₩5,130 | ₩5,510 | +6.78% | 34.2만 |
|---|
| 2026.09.16 | ₩4,820 | ₩5,190 | ₩4,755 | ₩5,160 | +7.05% | 15.1만 |
|---|
| 2026.09.15 | ₩4,805 | ₩4,940 | ₩4,705 | ₩4,815 | +0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩4,700 | ₩4,975 | ₩4,665 | ₩4,805 | +2.23% | 3.7만 |
|---|
| 2026.09.11 | ₩4,840 | ₩4,915 | ₩4,710 | ₩4,825 | -0.31% | 3.9만 |
|---|
| 2026.09.10 | ₩4,720 | ₩5,010 | ₩4,570 | ₩4,945 | +4.77% | 8.3만 |
|---|
| 2026.09.09 | ₩4,750 | ₩4,865 | ₩4,690 | ₩4,765 | +0.32% | 8.1만 |
|---|
| 2026.09.08 | ₩4,965 | ₩5,240 | ₩4,750 | ₩4,755 | -4.23% | 10.5만 |
|---|
| 2026.09.07 | ₩4,925 | ₩5,200 | ₩4,910 | ₩4,965 | +0.81% | 18.9만 |
|---|
| 2026.09.04 | ₩5,200 | ₩5,240 | ₩4,665 | ₩4,785 | -7.98% | 39.8만 |
|---|
| 2026.09.03 | ₩5,200 | ₩5,240 | ₩4,980 | ₩5,100 | -1.92% | 16만 |
|---|
| 2026.09.02 | ₩4,730 | ₩5,450 | ₩4,620 | ₩5,200 | +9.94% | 58.5만 |
|---|
| 2026.09.01 | ₩4,345 | ₩5,250 | ₩4,325 | ₩4,870 | +12.08% | 157.2만 |
|---|
| 2026.08.31 | ₩4,050 | ₩4,070 | ₩3,755 | ₩4,050 | 0.00% | 3.9만 |
|---|
| 2026.08.28 | ₩4,100 | ₩4,140 | ₩4,070 | ₩4,090 | -0.24% | 1.8만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,165 | ₩4,075 | ₩4,100 | -0.49% | 3만 |
|---|
| 2026.08.26 | ₩4,185 | ₩4,185 | ₩4,075 | ₩4,105 | -1.91% | 3.2만 |
|---|
| 2026.08.25 | ₩4,000 | ₩4,185 | ₩3,860 | ₩4,185 | +4.63% | 4.3만 |
|---|
| 2026.08.24 | ₩4,130 | ₩4,210 | ₩3,980 | ₩4,000 | -3.15% | 3.9만 |
|---|
| 2026.08.21 | ₩4,445 | ₩4,445 | ₩4,130 | ₩4,170 | -6.19% | 4.2만 |
|---|
| 2026.08.20 | ₩4,365 | ₩4,515 | ₩4,365 | ₩4,445 | +1.83% | 2.2만 |
|---|
| 2026.08.19 | ₩4,420 | ₩4,500 | ₩4,265 | ₩4,350 | -1.58% | 2.6만 |
|---|
| 2026.08.18 | ₩4,480 | ₩4,795 | ₩4,355 | ₩4,470 | -0.22% | 11.1만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,480 | ₩4,240 | ₩4,400 | +2.92% | 5.8만 |
|---|
| 2026.08.13 | ₩4,265 | ₩4,390 | ₩4,200 | ₩4,275 | +0.23% | 4.6만 |
|---|
| 2026.08.12 | ₩4,175 | ₩4,460 | ₩4,105 | ₩4,285 | +2.63% | 5.5만 |
|---|
| 2026.08.11 | ₩4,050 | ₩4,215 | ₩4,050 | ₩4,140 | +2.22% | 2.6만 |
|---|
| 2026.08.10 | ₩3,960 | ₩4,200 | ₩3,930 | ₩4,150 | +4.80% | 4.2만 |
|---|
| 2026.08.07 | ₩3,980 | ₩4,080 | ₩3,800 | ₩3,930 | -1.26% | 1.7만 |
|---|
| 2026.08.06 | ₩4,010 | ₩4,080 | ₩3,860 | ₩3,980 | -0.75% | 2.2만 |
|---|
| 2026.08.05 | ₩4,285 | ₩4,285 | ₩4,010 | ₩4,080 | -4.78% | 2.7만 |
|---|
| 2026.08.04 | ₩3,785 | ₩4,010 | ₩3,770 | ₩3,985 | +5.28% | 5.2만 |
|---|
| 2026.08.03 | ₩3,720 | ₩3,980 | ₩3,610 | ₩3,755 | +0.94% | 3만 |
|---|
| 2026.07.31 | ₩3,300 | ₩3,780 | ₩3,300 | ₩3,755 | +13.79% | 6.5만 |
|---|
| 2026.07.30 | ₩3,020 | ₩3,360 | ₩3,020 | ₩3,150 | +4.30% | 4.7만 |
|---|
| 2026.07.29 | ₩3,565 | ₩3,690 | ₩2,935 | ₩3,175 | -10.94% | 16.6만 |
|---|
| 2026.07.28 | ₩3,810 | ₩3,870 | ₩3,560 | ₩3,580 | -6.04% | 6.5만 |
|---|
| 2026.07.27 | ₩3,920 | ₩4,000 | ₩3,850 | ₩3,925 | +0.13% | 3.2만 |
|---|
| 2026.07.24 | ₩4,050 | ₩4,050 | ₩3,815 | ₩3,905 | -3.58% | 4.9만 |
|---|
| 2026.07.23 | ₩3,995 | ₩4,080 | ₩3,935 | ₩4,065 | +1.75% | 3만 |
|---|
| 2026.07.22 | ₩4,070 | ₩4,235 | ₩3,925 | ₩3,925 | -3.56% | 2.5만 |
|---|
| 2026.07.21 | ₩3,900 | ₩4,040 | ₩3,835 | ₩3,990 | +2.31% | 2.4만 |
|---|
| 2026.07.20 | ₩4,075 | ₩4,135 | ₩3,880 | ₩3,935 | -3.44% | 4.6만 |
|---|
| 2026.07.16 | ₩4,340 | ₩4,340 | ₩4,050 | ₩4,090 | -5.76% | 5.8만 |
|---|
| 2026.07.15 | ₩4,230 | ₩4,385 | ₩4,145 | ₩4,385 | +3.66% | 5.8만 |
|---|
| 2026.07.14 | ₩4,045 | ₩4,195 | ₩3,925 | ₩4,145 | +2.47% | 9.8만 |
|---|
| 2026.07.13 | ₩4,200 | ₩4,395 | ₩3,980 | ₩4,035 | -3.93% | 7.6만 |
|---|
| 2026.07.10 | ₩3,990 | ₩4,275 | ₩3,990 | ₩4,200 | +5.26% | 5.1만 |
|---|
| 2026.07.09 | ₩3,840 | ₩4,045 | ₩3,805 | ₩3,910 | +1.82% | 5.7만 |
|---|
| 2026.07.08 | ₩4,095 | ₩4,140 | ₩3,815 | ₩3,830 | -6.47% | 8.7만 |
|---|
| 2026.07.07 | ₩4,320 | ₩4,450 | ₩4,000 | ₩4,125 | -4.51% | 10.6만 |
|---|
| 2026.07.06 | ₩4,510 | ₩4,520 | ₩4,270 | ₩4,430 | -1.77% | 7.7만 |
|---|
| 2026.07.03 | ₩4,335 | ₩4,550 | ₩4,150 | ₩4,510 | +4.04% | 10.5만 |
|---|
| 2026.07.02 | ₩4,720 | ₩4,850 | ₩4,305 | ₩4,315 | -8.58% | 35.9만 |
|---|
| 2026.07.01 | ₩4,870 | ₩5,010 | ₩4,680 | ₩4,765 | -2.16% | 9.1만 |
|---|
| 2026.06.30 | ₩4,610 | ₩4,835 | ₩4,555 | ₩4,670 | +1.30% | 5.9만 |
|---|
| 2026.06.29 | ₩4,260 | ₩4,660 | ₩4,260 | ₩4,610 | +8.22% | 4.8만 |
|---|
| 2026.06.26 | ₩4,405 | ₩4,495 | ₩4,190 | ₩4,255 | -3.41% | 10.4만 |
|---|
| 2026.06.25 | ₩4,610 | ₩4,845 | ₩4,305 | ₩4,370 | -5.21% | 9.8만 |
|---|
| 2026.06.24 | ₩4,700 | ₩4,925 | ₩4,390 | ₩4,510 | -4.04% | 11.7만 |
|---|
| 2026.06.23 | ₩5,200 | ₩5,400 | ₩4,690 | ₩4,690 | -9.81% | 19만 |
|---|
| 2026.06.22 | ₩4,600 | ₩5,190 | ₩4,555 | ₩5,160 | +12.17% | 16.4만 |
|---|
| 2026.06.19 | ₩4,715 | ₩4,810 | ₩4,330 | ₩4,615 | -2.12% | 7.5만 |
|---|
| 2026.06.18 | ₩4,800 | ₩4,840 | ₩4,600 | ₩4,630 | -3.54% | 5.1만 |
|---|
| 2026.06.17 | ₩4,780 | ₩4,930 | ₩4,720 | ₩4,800 | +0.42% | 4.5만 |
|---|
| 2026.06.16 | ₩5,050 | ₩5,050 | ₩4,755 | ₩4,795 | -5.05% | 5.5만 |
|---|
| 2026.06.15 | ₩5,120 | ₩5,370 | ₩4,920 | ₩4,970 | -2.93% | 7.6만 |
|---|
| 2026.06.12 | ₩4,900 | ₩5,200 | ₩4,735 | ₩5,060 | +3.27% | 9.6만 |
|---|
| 2026.06.11 | ₩4,250 | ₩4,715 | ₩4,210 | ₩4,640 | +9.18% | 11.8만 |
|---|
| 2026.06.10 | ₩4,420 | ₩4,550 | ₩4,240 | ₩4,360 | -1.36% | 101 |
|---|
| 2026.06.09 | ₩4,250 | ₩4,615 | ₩4,225 | ₩4,585 | +7.88% | 8.1만 |
|---|
| 2026.06.08 | ₩4,400 | ₩4,445 | ₩4,025 | ₩4,070 | -7.50% | 14.6만 |
|---|
| 2026.06.05 | ₩4,750 | ₩4,750 | ₩4,300 | ₩4,605 | -3.05% | 15.9만 |
|---|
| 2026.06.04 | ₩4,690 | ₩5,140 | ₩4,690 | ₩4,860 | +3.62% | 13.2만 |
|---|
| 2026.06.02 | ₩4,950 | ₩4,950 | ₩4,660 | ₩4,690 | -5.25% | 17.9만 |
|---|
| 2026.06.01 | ₩5,300 | ₩5,350 | ₩4,890 | ₩4,970 | -6.23% | 16만 |
|---|
| 2026.05.29 | ₩5,820 | ₩5,920 | ₩5,280 | ₩5,300 | -8.93% | 19.8만 |
|---|
| 2026.05.28 | ₩6,220 | ₩6,240 | ₩5,500 | ₩5,780 | -7.07% | 30.1만 |
|---|
| 2026.05.27 | ₩6,760 | ₩6,960 | ₩6,200 | ₩6,210 | -8.14% | 22.8만 |
|---|
| 2026.05.26 | ₩7,090 | ₩7,280 | ₩6,620 | ₩6,680 | -5.78% | 34.6만 |
|---|
| 2026.05.22 | ₩6,450 | ₩6,970 | ₩6,450 | ₩6,830 | +5.89% | 29.6만 |
|---|
| 2026.05.21 | ₩6,000 | ₩6,500 | ₩5,940 | ₩6,450 | +7.50% | 27.2만 |
|---|
| 2026.05.20 | ₩5,980 | ₩6,120 | ₩5,530 | ₩5,830 | -2.51% | 25.5만 |
|---|
| 2026.05.19 | ₩5,900 | ₩6,010 | ₩5,490 | ₩5,730 | -2.88% | 17.3만 |
|---|
| 2026.05.18 | ₩6,130 | ₩6,190 | ₩5,630 | ₩5,900 | -3.75% | 27.2만 |
|---|
| 2026.05.15 | ₩6,710 | ₩7,000 | ₩6,050 | ₩6,130 | -8.64% | 66.8만 |
|---|
| 2026.05.14 | ₩6,430 | ₩6,430 | ₩6,100 | ₩6,340 | -1.40% | 12.7만 |
|---|
| 2026.05.13 | ₩6,290 | ₩6,490 | ₩5,980 | ₩6,420 | +2.07% | 18.6만 |
|---|
| 2026.05.12 | ₩6,700 | ₩6,780 | ₩6,130 | ₩6,370 | -4.93% | 25.2만 |
|---|
| 2026.05.11 | ₩6,680 | ₩6,910 | ₩6,510 | ₩6,630 | -0.75% | 34.4만 |
|---|
| 2026.05.08 | ₩6,570 | ₩7,090 | ₩6,350 | ₩6,560 | -0.15% | 78.8만 |
|---|
| 2026.05.07 | ₩6,840 | ₩7,110 | ₩6,390 | ₩6,700 | -2.05% | 47만 |
|---|
| 2026.05.06 | ₩6,430 | ₩7,600 | ₩6,360 | ₩6,680 | +3.89% | 193.2만 |
|---|
| 2026.05.04 | ₩6,170 | ₩6,450 | ₩6,160 | ₩6,270 | +1.62% | 12.5만 |
|---|
| 2026.04.30 | ₩6,190 | ₩6,350 | ₩6,080 | ₩6,080 | -1.78% | 11.1만 |
|---|
| 2026.04.29 | ₩6,190 | ₩6,330 | ₩6,100 | ₩6,190 | 0.00% | 4.7만 |
|---|
| 2026.04.28 | ₩6,430 | ₩6,480 | ₩6,150 | ₩6,230 | -3.11% | 9.8만 |
|---|
| 2026.04.27 | ₩6,370 | ₩6,520 | ₩6,330 | ₩6,430 | +0.94% | 13.9만 |
|---|
| 2026.04.24 | ₩6,230 | ₩6,440 | ₩6,180 | ₩6,350 | +1.93% | 16.3만 |
|---|
| 2026.04.23 | ₩6,230 | ₩6,270 | ₩6,000 | ₩6,230 | 0.00% | 11.7만 |
|---|
| 2026.04.22 | ₩6,100 | ₩6,290 | ₩6,070 | ₩6,230 | +2.13% | 11.7만 |
|---|
| 2026.04.21 | ₩6,220 | ₩6,320 | ₩6,010 | ₩6,170 | -0.80% | 7.6만 |
|---|
| 2026.04.20 | ₩6,250 | ₩6,310 | ₩6,050 | ₩6,170 | -1.28% | 11만 |
|---|
| 2026.04.17 | ₩6,110 | ₩6,290 | ₩5,930 | ₩6,210 | +1.64% | 8.7만 |
|---|
| 2026.04.16 | ₩5,830 | ₩6,370 | ₩5,730 | ₩6,110 | +4.80% | 29.5만 |
|---|
| 2026.04.15 | ₩5,820 | ₩5,990 | ₩5,790 | ₩5,850 | +0.52% | 9만 |
|---|
| 2026.04.14 | ₩5,520 | ₩5,820 | ₩5,520 | ₩5,740 | +3.99% | 11.5만 |
|---|
| 2026.04.13 | ₩5,400 | ₩5,500 | ₩5,330 | ₩5,400 | 0.00% | 5.2만 |
|---|
| 2026.04.10 | ₩5,310 | ₩5,520 | ₩5,260 | ₩5,440 | +2.45% | 6.6만 |
|---|
| 2026.04.09 | ₩5,520 | ₩5,520 | ₩5,230 | ₩5,260 | -4.71% | 5.9만 |
|---|
| 2026.04.08 | ₩5,330 | ₩5,550 | ₩5,320 | ₩5,520 | +3.56% | 7.4만 |
|---|
| 2026.04.07 | ₩5,200 | ₩5,250 | ₩5,010 | ₩5,100 | -1.92% | 3.4만 |
|---|
| 2026.04.06 | ₩5,210 | ₩5,300 | ₩5,060 | ₩5,070 | -2.69% | 4.8만 |
|---|
| 2026.04.03 | ₩5,250 | ₩5,260 | ₩5,070 | ₩5,180 | -1.33% | 4만 |
|---|
| 2026.04.02 | ₩5,470 | ₩5,500 | ₩5,020 | ₩5,050 | -7.68% | 11.2만 |
|---|
| 2026.04.01 | ₩5,220 | ₩5,470 | ₩5,220 | ₩5,470 | +4.79% | 5.9만 |
|---|
| 2026.03.31 | ₩5,190 | ₩5,490 | ₩5,010 | ₩5,010 | -3.47% | 9.1만 |
|---|
| 2026.03.30 | ₩5,210 | ₩5,390 | ₩5,150 | ₩5,300 | +1.73% | 7.7만 |
|---|
| 2026.03.27 | ₩5,540 | ₩5,590 | ₩5,330 | ₩5,480 | -1.08% | 7.9만 |
|---|
| 2026.03.26 | ₩5,930 | ₩5,930 | ₩5,540 | ₩5,570 | -6.07% | 12.7만 |
|---|
| 2026.03.25 | ₩5,750 | ₩6,080 | ₩5,750 | ₩5,980 | +4.00% | 7만 |
|---|
| 2026.03.24 | ₩5,830 | ₩5,880 | ₩5,520 | ₩5,670 | -2.74% | 12.9만 |
|---|
| 2026.03.23 | ₩6,060 | ₩6,060 | ₩5,630 | ₩5,650 | -6.77% | 8.8만 |
|---|
| 2026.03.20 | ₩6,090 | ₩6,260 | ₩5,930 | ₩6,140 | +0.82% | 13.3만 |
|---|
| 2026.03.19 | ₩5,880 | ₩6,360 | ₩5,720 | ₩6,060 | +3.06% | 20.6만 |
|---|
| 2026.03.18 | ₩5,820 | ₩5,980 | ₩5,820 | ₩5,930 | +1.89% | 6.2만 |
|---|
| 2026.03.17 | ₩5,910 | ₩6,040 | ₩5,700 | ₩5,740 | -2.88% | 10.5만 |
|---|
| 2026.03.16 | ₩6,130 | ₩6,130 | ₩5,670 | ₩5,790 | -5.55% | 7.8만 |
|---|
| 2026.03.13 | ₩5,990 | ₩6,130 | ₩5,800 | ₩6,030 | +0.67% | 5.9만 |
|---|
| 2026.03.12 | ₩5,960 | ₩6,140 | ₩5,900 | ₩6,010 | +0.84% | 6.1만 |
|---|
| 2026.03.11 | ₩6,300 | ₩6,300 | ₩5,920 | ₩6,130 | -2.70% | 11.3만 |
|---|
| 2026.03.10 | ₩5,800 | ₩6,180 | ₩5,770 | ₩6,120 | +5.52% | 14.6만 |
|---|
| 2026.03.09 | ₩5,900 | ₩5,900 | ₩5,360 | ₩5,520 | -6.44% | 17.9만 |
|---|
| 2026.03.06 | ₩5,720 | ₩6,250 | ₩5,640 | ₩6,160 | +7.69% | 15.5만 |
|---|
| 2026.03.05 | ₩5,310 | ₩6,070 | ₩5,310 | ₩5,850 | +10.17% | 28.6만 |
|---|
| 2026.03.04 | ₩5,910 | ₩5,910 | ₩4,975 | ₩5,060 | -14.38% | 33.8만 |
|---|
| 2026.03.03 | ₩6,300 | ₩6,490 | ₩6,000 | ₩6,050 | -3.97% | 26.7만 |
|---|
| 2026.02.27 | ₩6,410 | ₩6,740 | ₩6,370 | ₩6,470 | +0.94% | 15.9만 |
|---|
| 2026.02.26 | ₩6,730 | ₩6,910 | ₩6,500 | ₩6,610 | -1.78% | 22.9만 |
|---|
| 2026.02.25 | ₩7,060 | ₩7,100 | ₩6,650 | ₩6,710 | -4.96% | 25.7만 |
|---|
| 2026.02.24 | ₩6,910 | ₩7,220 | ₩6,680 | ₩7,020 | +1.59% | 37.7만 |
|---|
| 2026.02.23 | ₩6,880 | ₩7,240 | ₩6,835 | ₩6,920 | +0.58% | 41.8만 |
|---|
| 2026.02.20 | ₩7,220 | ₩7,300 | ₩6,780 | ₩6,840 | -5.26% | 39.4만 |
|---|
| 2026.02.19 | ₩7,290 | ₩7,600 | ₩7,200 | ₩7,210 | -1.10% | 41.9만 |
|---|
| 2026.02.13 | ₩7,520 | ₩7,720 | ₩7,120 | ₩7,250 | -3.59% | 77.9만 |
|---|
| 2026.02.12 | ₩6,200 | ₩8,040 | ₩6,200 | ₩7,800 | +25.81% | 369.3만 |
|---|
| 2026.02.11 | ₩6,240 | ₩6,400 | ₩6,140 | ₩6,190 | -0.80% | 15.9만 |
|---|
| 2026.02.10 | ₩6,510 | ₩6,610 | ₩6,240 | ₩6,240 | -4.15% | 17.3만 |
|---|
| 2026.02.09 | ₩6,600 | ₩6,760 | ₩6,290 | ₩6,490 | -1.67% | 36.3만 |
|---|
| 2026.02.06 | ₩6,390 | ₩6,800 | ₩5,800 | ₩6,400 | +0.16% | 56.6만 |
|---|
| 2026.02.05 | ₩6,600 | ₩6,900 | ₩6,400 | ₩6,630 | +0.45% | 65.6만 |
|---|
| 2026.02.04 | ₩5,980 | ₩6,600 | ₩5,720 | ₩6,600 | +10.37% | 62.3만 |
|---|
| 2026.02.03 | ₩5,850 | ₩6,010 | ₩5,560 | ₩5,990 | +2.39% | 38.4만 |
|---|
| 2026.02.02 | ₩5,810 | ₩6,030 | ₩5,480 | ₩5,530 | -4.82% | 25.8만 |
|---|
| 2026.01.30 | ₩5,770 | ₩6,080 | ₩5,670 | ₩5,870 | +1.73% | 46.4만 |
|---|
| 2026.01.29 | ₩5,050 | ₩6,100 | ₩4,770 | ₩5,770 | +14.26% | 194.8만 |
|---|
| 2026.01.28 | ₩4,910 | ₩5,030 | ₩4,790 | ₩4,935 | +0.51% | 18.9만 |
|---|
| 2026.01.27 | ₩4,680 | ₩4,795 | ₩4,650 | ₩4,795 | +2.46% | 8.2만 |
|---|
| 2026.01.26 | ₩4,630 | ₩4,775 | ₩4,625 | ₩4,715 | +1.84% | 7.1만 |
|---|
| 2026.01.23 | ₩4,545 | ₩4,715 | ₩4,455 | ₩4,620 | +1.65% | 10.3만 |
|---|
| 2026.01.22 | ₩4,600 | ₩4,655 | ₩4,520 | ₩4,595 | -0.11% | 5.2만 |
|---|
| 2026.01.21 | ₩4,380 | ₩4,570 | ₩4,350 | ₩4,480 | +2.28% | 5.2만 |
|---|
| 2026.01.20 | ₩4,445 | ₩4,580 | ₩4,305 | ₩4,485 | +0.90% | 7.5만 |
|---|
| 2026.01.19 | ₩4,530 | ₩4,575 | ₩4,390 | ₩4,485 | -0.99% | 8만 |
|---|
| 2026.01.16 | ₩4,580 | ₩4,710 | ₩4,400 | ₩4,515 | -1.42% | 7.3만 |
|---|
| 2026.01.15 | ₩4,580 | ₩4,620 | ₩4,455 | ₩4,560 | -0.44% | 4.2만 |
|---|
| 2026.01.14 | ₩4,535 | ₩4,760 | ₩4,510 | ₩4,600 | +1.43% | 9.6만 |
|---|
| 2026.01.13 | ₩4,560 | ₩4,715 | ₩4,525 | ₩4,535 | -0.55% | 6.1만 |
|---|
| 2026.01.12 | ₩4,745 | ₩4,790 | ₩4,595 | ₩4,640 | -2.21% | 9.6만 |
|---|
| 2026.01.09 | ₩4,640 | ₩4,720 | ₩4,535 | ₩4,610 | -0.65% | 4만 |
|---|
| 2026.01.08 | ₩4,825 | ₩4,870 | ₩4,610 | ₩4,640 | -3.83% | 3.6만 |
|---|
| 2026.01.07 | ₩5,000 | ₩5,120 | ₩4,720 | ₩4,825 | -3.50% | 8.8만 |
|---|
| 2026.01.06 | ₩4,860 | ₩4,940 | ₩4,750 | ₩4,940 | +1.65% | 8.6만 |
|---|
| 2026.01.05 | ₩4,800 | ₩5,010 | ₩4,785 | ₩4,890 | +1.88% | 17.6만 |
|---|
| 2026.01.02 | ₩4,525 | ₩4,755 | ₩4,510 | ₩4,750 | +4.97% | 8.6만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,570 | ₩4,420 | ₩4,525 | +2.38% | 4.2만 |
|---|
| 2025.12.29 | ₩4,310 | ₩4,520 | ₩4,310 | ₩4,455 | +3.36% | 6.1만 |
|---|
| 2025.12.26 | ₩4,210 | ₩4,480 | ₩4,205 | ₩4,335 | +2.97% | 7.6만 |
|---|
| 2025.12.24 | ₩4,220 | ₩4,275 | ₩4,120 | ₩4,230 | +0.24% | 5.5만 |
|---|
| 2025.12.23 | ₩4,425 | ₩4,520 | ₩4,220 | ₩4,245 | -4.07% | 8만 |
|---|
| 2025.12.22 | ₩4,340 | ₩4,480 | ₩4,335 | ₩4,445 | +2.42% | 3.6만 |
|---|
| 2025.12.19 | ₩4,400 | ₩4,410 | ₩4,230 | ₩4,330 | -1.59% | 3.4만 |
|---|
| 2025.12.18 | ₩4,335 | ₩4,375 | ₩4,270 | ₩4,370 | +0.81% | 3.5만 |
|---|
| 2025.12.17 | ₩4,300 | ₩4,400 | ₩4,295 | ₩4,335 | +0.81% | 2.5만 |
|---|
| 2025.12.16 | ₩4,515 | ₩4,515 | ₩4,290 | ₩4,295 | -4.87% | 4.5만 |
|---|
| 2025.12.15 | ₩4,540 | ₩4,540 | ₩4,395 | ₩4,515 | -0.55% | 2.7만 |
|---|
| 2025.12.12 | ₩4,500 | ₩4,580 | ₩4,470 | ₩4,540 | +0.89% | 3.9만 |
|---|
| 2025.12.11 | ₩4,550 | ₩4,590 | ₩4,485 | ₩4,525 | -0.55% | 4.7만 |
|---|
| 2025.12.10 | ₩4,635 | ₩4,700 | ₩4,530 | ₩4,550 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩4,430 | ₩4,720 | ₩4,410 | ₩4,650 | +4.97% | 11.8만 |
|---|
| 2025.12.08 | ₩4,385 | ₩4,500 | ₩4,380 | ₩4,450 | +1.48% | 4.4만 |
|---|
| 2025.12.05 | ₩4,440 | ₩4,485 | ₩4,345 | ₩4,385 | -1.24% | 3.6만 |
|---|
| 2025.12.04 | ₩4,540 | ₩4,540 | ₩4,375 | ₩4,415 | -2.75% | 7.9만 |
|---|
| 2025.12.03 | ₩4,620 | ₩4,655 | ₩4,540 | ₩4,540 | -1.73% | 7.9만 |
|---|
| 2025.12.02 | ₩4,575 | ₩4,745 | ₩4,515 | ₩4,620 | +0.98% | 28.3만 |
|---|
| 2025.12.01 | ₩4,865 | ₩5,350 | ₩4,730 | ₩4,730 | -2.77% | 54.3만 |
|---|
| 2025.11.28 | ₩4,295 | ₩4,855 | ₩4,295 | ₩4,855 | +13.04% | 33만 |
|---|
| 2025.11.27 | ₩4,260 | ₩4,380 | ₩4,250 | ₩4,295 | +0.82% | 3.4만 |
|---|
| 2025.11.26 | ₩4,245 | ₩4,290 | ₩4,130 | ₩4,260 | +0.35% | 4.3만 |
|---|
| 2025.11.25 | ₩4,110 | ₩4,300 | ₩4,105 | ₩4,220 | +2.68% | 5.9만 |
|---|
| 2025.11.24 | ₩4,060 | ₩4,180 | ₩4,025 | ₩4,085 | +0.62% | 4만 |
|---|
| 2025.11.21 | ₩4,220 | ₩4,220 | ₩4,035 | ₩4,045 | -4.15% | 7.6만 |
|---|
| 2025.11.20 | ₩4,300 | ₩4,435 | ₩4,255 | ₩4,305 | +0.12% | 3.1만 |
|---|
| 2025.11.19 | ₩4,210 | ₩4,370 | ₩4,115 | ₩4,245 | +0.83% | 5.6만 |
|---|
| 2025.11.18 | ₩4,400 | ₩4,430 | ₩4,210 | ₩4,245 | -3.52% | 8.1만 |
|---|
| 2025.11.17 | ₩4,380 | ₩4,485 | ₩4,330 | ₩4,435 | +1.26% | 6.3만 |
|---|
| 2025.11.14 | ₩4,555 | ₩4,570 | ₩4,350 | ₩4,355 | -4.39% | 19.7만 |
|---|
| 2025.11.13 | ₩4,725 | ₩4,825 | ₩4,645 | ₩4,660 | -1.38% | 6.6만 |
|---|
| 2025.11.12 | ₩4,870 | ₩4,870 | ₩4,690 | ₩4,775 | -1.95% | 4만 |
|---|
| 2025.11.11 | ₩4,780 | ₩4,990 | ₩4,750 | ₩4,810 | +0.63% | 19.4만 |
|---|
| 2025.11.10 | ₩4,630 | ₩4,900 | ₩4,545 | ₩4,770 | +3.02% | 10만 |
|---|
| 2025.11.07 | ₩4,630 | ₩4,755 | ₩4,540 | ₩4,670 | +0.86% | 19만 |
|---|
| 2025.11.06 | ₩4,820 | ₩4,970 | ₩4,725 | ₩4,845 | +0.52% | 16.6만 |
|---|
| 2025.11.05 | ₩5,000 | ₩5,000 | ₩4,565 | ₩4,800 | -4.00% | 27.1만 |
|---|
| 2025.11.04 | ₩4,810 | ₩5,170 | ₩4,765 | ₩5,120 | +6.44% | 40.6만 |
|---|
| 2025.11.03 | ₩4,725 | ₩4,855 | ₩4,710 | ₩4,805 | +1.69% | 9.6만 |
|---|
| 2025.10.31 | ₩4,830 | ₩4,830 | ₩4,750 | ₩4,770 | -1.24% | 5.7만 |
|---|
| 2025.10.30 | ₩4,870 | ₩4,880 | ₩4,725 | ₩4,830 | -0.82% | 17.1만 |
|---|
| 2025.10.29 | ₩4,785 | ₩4,950 | ₩4,720 | ₩4,875 | +1.88% | 12.4만 |
|---|
| 2025.10.28 | ₩4,940 | ₩4,985 | ₩4,750 | ₩4,770 | -3.44% | 14.9만 |
|---|
| 2025.10.27 | ₩4,915 | ₩5,010 | ₩4,880 | ₩4,935 | +0.41% | 18.7만 |
|---|
| 2025.10.24 | ₩4,910 | ₩5,050 | ₩4,855 | ₩4,855 | -1.12% | 12.2만 |
|---|
| 2025.10.23 | ₩4,890 | ₩4,920 | ₩4,760 | ₩4,850 | -0.82% | 9만 |
|---|
| 2025.10.22 | ₩4,850 | ₩4,920 | ₩4,625 | ₩4,910 | +1.24% | 13.1만 |
|---|
| 2025.10.21 | ₩4,950 | ₩4,965 | ₩4,800 | ₩4,800 | -3.03% | 12.2만 |
|---|
| 2025.10.20 | ₩4,810 | ₩4,970 | ₩4,810 | ₩4,905 | +1.98% | 14만 |
|---|
| 2025.10.17 | ₩4,960 | ₩4,975 | ₩4,800 | ₩4,850 | -2.22% | 28.5만 |
|---|
| 2025.10.16 | ₩5,070 | ₩5,200 | ₩4,975 | ₩5,020 | -0.99% | 24.4만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,090 | ₩4,935 | ₩5,070 | +2.42% | 21.4만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,390 | ₩4,840 | ₩4,940 | -7.32% | 52.7만 |
|---|
| 2025.10.13 | ₩5,060 | ₩5,400 | ₩5,050 | ₩5,200 | +2.77% | 52.4만 |
|---|
| 2025.10.10 | ₩5,590 | ₩5,680 | ₩5,310 | ₩5,310 | -5.01% | 88.8만 |
|---|