시장 데이터를 불러오는 중
전체 종목
제이스로보틱스 과거 주가
090470.KQ · KOSDAQ
주요 제품·사업: 기계장비(디스플레이장비)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090470.KQ · KOSDAQ
주요 제품·사업: 기계장비(디스플레이장비)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,015 | ₩4,200 | ₩3,975 | ₩4,135 | +2.99% | 2.8만 |
| 2026.10.07 | ₩4,095 | ₩4,095 | ₩4,010 | ₩4,020 | -1.83% | 3.6만 |
| 2026.10.06 | ₩4,130 | ₩4,195 | ₩4,015 | ₩4,085 | -1.09% | 1.3만 |
| 2026.10.02 | ₩4,130 | ₩4,175 | ₩4,010 | ₩4,050 | -1.94% | 1.8만 |
| 2026.10.01 | ₩4,175 | ₩4,175 | ₩4,005 | ₩4,130 | -1.08% | 1.2만 |
| 2026.09.30 | ₩4,045 | ₩4,245 | ₩3,990 | ₩4,005 | -0.99% | 1.9만 |
| 2026.09.29 | ₩4,360 | ₩4,360 | ₩4,020 | ₩4,045 | -7.22% | 2.2만 |
| 2026.09.28 | ₩4,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,150 |
| ₩4,155 |
| -2.46% |
| 2.7만 |
| 2026.09.23 | ₩4,310 | ₩4,400 | ₩4,230 | ₩4,230 | -1.86% | 1.4만 |
|---|
| 2026.09.22 | ₩4,590 | ₩4,590 | ₩4,245 | ₩4,250 | -7.41% | 3.5만 |
|---|
| 2026.09.21 | ₩4,490 | ₩4,700 | ₩4,200 | ₩4,300 | -4.23% | 10.9만 |
|---|
| 2026.09.18 | ₩4,255 | ₩4,305 | ₩4,175 | ₩4,245 | -0.24% | 2.5만 |
|---|
| 2026.09.17 | ₩4,350 | ₩4,480 | ₩4,200 | ₩4,255 | -2.18% | 1.7만 |
|---|
| 2026.09.16 | ₩4,500 | ₩4,500 | ₩4,220 | ₩4,280 | -4.89% | 1.1만 |
|---|
| 2026.09.15 | ₩4,360 | ₩4,480 | ₩4,210 | ₩4,250 | -2.52% | 3만 |
|---|
| 2026.09.14 | ₩4,460 | ₩4,460 | ₩4,265 | ₩4,360 | -2.24% | 6만 |
|---|
| 2026.09.11 | ₩4,450 | ₩4,670 | ₩4,415 | ₩4,520 | +1.57% | 5.5만 |
|---|
| 2026.09.10 | ₩4,510 | ₩4,645 | ₩4,405 | ₩4,450 | -1.33% | 4.2만 |
|---|
| 2026.09.09 | ₩4,450 | ₩4,715 | ₩4,390 | ₩4,395 | -1.24% | 2.8만 |
|---|
| 2026.09.08 | ₩4,535 | ₩4,610 | ₩4,300 | ₩4,465 | -1.54% | 4.3만 |
|---|
| 2026.09.07 | ₩4,630 | ₩4,745 | ₩4,460 | ₩4,580 | -1.08% | 4.3만 |
|---|
| 2026.09.04 | ₩4,450 | ₩4,775 | ₩4,320 | ₩4,600 | +3.37% | 9.8만 |
|---|
| 2026.09.03 | ₩4,905 | ₩4,940 | ₩4,360 | ₩4,450 | -9.28% | 25.4만 |
|---|
| 2026.09.02 | ₩4,610 | ₩5,990 | ₩4,500 | ₩4,950 | +7.38% | 163.9만 |
|---|
| 2026.09.01 | ₩4,560 | ₩4,990 | ₩4,490 | ₩4,610 | +1.10% | 3만 |
|---|
| 2026.08.31 | ₩4,860 | ₩4,860 | ₩4,340 | ₩4,500 | -7.41% | 3.1만 |
|---|
| 2026.08.28 | ₩4,255 | ₩5,190 | ₩4,150 | ₩4,800 | +12.81% | 12.2만 |
|---|
| 2026.08.27 | ₩4,340 | ₩4,340 | ₩4,030 | ₩4,230 | -2.53% | 1.9만 |
|---|
| 2026.08.26 | ₩4,495 | ₩4,495 | ₩4,230 | ₩4,340 | -3.45% | 5.8천 |
|---|
| 2026.08.25 | ₩4,325 | ₩4,495 | ₩4,100 | ₩4,495 | +3.93% | 1.3만 |
|---|
| 2026.08.24 | ₩4,470 | ₩4,470 | ₩4,040 | ₩4,330 | -3.13% | 1.7만 |
|---|
| 2026.08.21 | ₩4,500 | ₩4,500 | ₩4,170 | ₩4,255 | -5.44% | 2.2만 |
|---|
| 2026.08.20 | ₩4,700 | ₩4,700 | ₩4,435 | ₩4,535 | -3.51% | 9.3천 |
|---|
| 2026.08.19 | ₩4,650 | ₩4,765 | ₩4,515 | ₩4,550 | -2.15% | 2.1만 |
|---|
| 2026.08.18 | ₩4,700 | ₩5,150 | ₩4,595 | ₩4,685 | -0.32% | 5.6만 |
|---|
| 2026.08.14 | ₩4,550 | ₩4,745 | ₩4,525 | ₩4,700 | +3.30% | 2.5만 |
|---|
| 2026.08.13 | ₩4,410 | ₩4,675 | ₩4,370 | ₩4,540 | +2.95% | 1.9만 |
|---|
| 2026.08.12 | ₩4,420 | ₩4,570 | ₩4,265 | ₩4,410 | -0.23% | 8천 |
|---|
| 2026.08.11 | ₩4,350 | ₩4,600 | ₩4,320 | ₩4,395 | +1.03% | 6.3천 |
|---|
| 2026.08.10 | ₩4,305 | ₩4,415 | ₩4,110 | ₩4,395 | +2.09% | 8.3천 |
|---|
| 2026.08.07 | ₩4,365 | ₩4,475 | ₩4,105 | ₩4,305 | -1.37% | 1.4만 |
|---|
| 2026.08.06 | ₩4,415 | ₩4,475 | ₩4,120 | ₩4,365 | -1.13% | 1.2만 |
|---|
| 2026.08.05 | ₩4,325 | ₩4,575 | ₩4,250 | ₩4,415 | +2.08% | 2.4만 |
|---|
| 2026.08.04 | ₩4,295 | ₩4,355 | ₩4,150 | ₩4,325 | +0.70% | 1.3만 |
|---|
| 2026.08.03 | ₩3,995 | ₩4,325 | ₩3,960 | ₩4,160 | +4.13% | 2.8만 |
|---|
| 2026.07.31 | ₩3,655 | ₩4,050 | ₩3,655 | ₩4,015 | +9.85% | 4.6만 |
|---|
| 2026.07.30 | ₩3,575 | ₩3,800 | ₩3,440 | ₩3,655 | +2.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,875 | ₩3,875 | ₩3,440 | ₩3,590 | -7.35% | 5.7만 |
|---|
| 2026.07.28 | ₩3,915 | ₩3,920 | ₩3,600 | ₩3,750 | -4.21% | 4.7만 |
|---|
| 2026.07.27 | ₩3,770 | ₩4,000 | ₩3,730 | ₩3,915 | +3.85% | 2.3만 |
|---|
| 2026.07.24 | ₩3,990 | ₩3,990 | ₩3,740 | ₩3,770 | -5.51% | 2.9만 |
|---|
| 2026.07.23 | ₩4,190 | ₩4,190 | ₩3,800 | ₩4,050 | -3.34% | 2.5만 |
|---|
| 2026.07.22 | ₩3,975 | ₩4,125 | ₩3,940 | ₩4,000 | +0.63% | 1.3만 |
|---|
| 2026.07.21 | ₩3,865 | ₩3,955 | ₩3,600 | ₩3,875 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩4,025 | ₩4,145 | ₩3,705 | ₩3,740 | -7.08% | 2.9만 |
|---|
| 2026.07.16 | ₩4,365 | ₩4,475 | ₩4,020 | ₩4,025 | -7.79% | 2.9만 |
|---|
| 2026.07.15 | ₩4,020 | ₩4,595 | ₩4,020 | ₩4,560 | +13.43% | 4.2만 |
|---|
| 2026.07.14 | ₩4,180 | ₩4,180 | ₩3,805 | ₩4,170 | -0.24% | 8.9만 |
|---|
| 2026.07.13 | ₩4,320 | ₩4,320 | ₩3,845 | ₩4,050 | -6.25% | 5.4만 |
|---|
| 2026.07.10 | ₩4,070 | ₩4,265 | ₩3,920 | ₩4,220 | +3.69% | 5.6만 |
|---|
| 2026.07.09 | ₩4,120 | ₩4,120 | ₩3,750 | ₩3,955 | -4.00% | 2.9만 |
|---|
| 2026.07.08 | ₩3,930 | ₩4,490 | ₩3,800 | ₩3,800 | -3.31% | 5.1만 |
|---|
| 2026.07.07 | ₩4,175 | ₩4,275 | ₩3,800 | ₩3,870 | -7.31% | 4.5만 |
|---|
| 2026.07.06 | ₩4,415 | ₩4,415 | ₩4,075 | ₩4,075 | -7.70% | 3.8만 |
|---|
| 2026.07.03 | ₩4,425 | ₩4,425 | ₩4,000 | ₩4,390 | -0.79% | 2.1만 |
|---|
| 2026.07.02 | ₩4,665 | ₩4,665 | ₩4,200 | ₩4,240 | -9.11% | 4.7만 |
|---|
| 2026.07.01 | ₩4,745 | ₩4,890 | ₩4,510 | ₩4,665 | -1.69% | 2.7만 |
|---|
| 2026.06.30 | ₩4,900 | ₩4,900 | ₩4,550 | ₩4,645 | -5.20% | 2.7만 |
|---|
| 2026.06.29 | ₩4,425 | ₩4,735 | ₩4,425 | ₩4,650 | +5.08% | 2.1만 |
|---|
| 2026.06.26 | ₩4,525 | ₩4,605 | ₩4,310 | ₩4,425 | -2.21% | 4.9만 |
|---|
| 2026.06.25 | ₩4,485 | ₩5,130 | ₩4,355 | ₩4,525 | +0.89% | 6.9만 |
|---|
| 2026.06.24 | ₩4,600 | ₩4,790 | ₩4,400 | ₩4,485 | -2.50% | 2.8만 |
|---|
| 2026.06.23 | ₩5,170 | ₩5,170 | ₩4,600 | ₩4,635 | -10.35% | 6.1만 |
|---|
| 2026.06.22 | ₩5,160 | ₩5,270 | ₩4,910 | ₩5,080 | -1.55% | 5.3만 |
|---|
| 2026.06.19 | ₩5,500 | ₩5,500 | ₩5,070 | ₩5,160 | -6.18% | 5.3만 |
|---|
| 2026.06.18 | ₩5,850 | ₩5,850 | ₩5,420 | ₩5,460 | -6.67% | 5.1만 |
|---|
| 2026.06.17 | ₩5,780 | ₩5,990 | ₩5,610 | ₩5,710 | -1.21% | 2.7만 |
|---|
| 2026.06.16 | ₩6,150 | ₩6,150 | ₩5,670 | ₩5,780 | -6.02% | 5.3만 |
|---|
| 2026.06.15 | ₩6,050 | ₩6,400 | ₩5,620 | ₩5,800 | -4.13% | 9.3만 |
|---|
| 2026.06.12 | ₩5,460 | ₩6,150 | ₩5,460 | ₩6,040 | +10.62% | 8.3만 |
|---|
| 2026.06.11 | ₩4,955 | ₩5,690 | ₩4,805 | ₩5,420 | +9.38% | 9.3만 |
|---|
| 2026.06.10 | ₩5,150 | ₩5,250 | ₩4,900 | ₩4,955 | -3.79% | 21 |
|---|
| 2026.06.09 | ₩4,650 | ₩5,300 | ₩4,650 | ₩4,945 | +6.34% | 4.9만 |
|---|
| 2026.06.08 | ₩5,180 | ₩5,180 | ₩4,650 | ₩4,650 | -10.23% | 8.3만 |
|---|
| 2026.06.05 | ₩5,310 | ₩5,350 | ₩5,080 | ₩5,230 | -1.51% | 4.8만 |
|---|
| 2026.06.04 | ₩5,330 | ₩5,600 | ₩5,210 | ₩5,310 | -0.38% | 5.7만 |
|---|
| 2026.06.02 | ₩5,510 | ₩5,800 | ₩5,300 | ₩5,330 | -3.27% | 9.4만 |
|---|
| 2026.06.01 | ₩6,010 | ₩6,160 | ₩5,410 | ₩5,820 | -3.16% | 7.9만 |
|---|
| 2026.05.29 | ₩6,170 | ₩6,330 | ₩5,940 | ₩6,010 | -2.59% | 6.7만 |
|---|
| 2026.05.28 | ₩6,340 | ₩6,440 | ₩5,920 | ₩6,310 | -0.47% | 7.9만 |
|---|
| 2026.05.27 | ₩6,520 | ₩6,520 | ₩6,030 | ₩6,330 | -2.91% | 13.5만 |
|---|
| 2026.05.26 | ₩6,700 | ₩6,840 | ₩6,400 | ₩6,520 | -2.69% | 7.1만 |
|---|
| 2026.05.22 | ₩6,340 | ₩6,790 | ₩6,340 | ₩6,660 | +5.05% | 5.2만 |
|---|
| 2026.05.21 | ₩6,370 | ₩6,580 | ₩6,250 | ₩6,340 | -0.47% | 5.5만 |
|---|
| 2026.05.20 | ₩6,200 | ₩6,450 | ₩5,990 | ₩6,070 | -2.10% | 5.5만 |
|---|
| 2026.05.19 | ₩6,600 | ₩6,650 | ₩6,070 | ₩6,200 | -6.06% | 10.7만 |
|---|
| 2026.05.18 | ₩7,030 | ₩7,030 | ₩6,270 | ₩6,380 | -9.25% | 16.9만 |
|---|
| 2026.05.15 | ₩7,180 | ₩7,290 | ₩6,800 | ₩7,090 | -1.25% | 11.7만 |
|---|
| 2026.05.14 | ₩7,750 | ₩7,750 | ₩6,920 | ₩7,170 | -7.48% | 20만 |
|---|
| 2026.05.13 | ₩7,630 | ₩8,100 | ₩7,620 | ₩7,730 | +1.31% | 7만 |
|---|
| 2026.05.12 | ₩7,710 | ₩8,090 | ₩7,630 | ₩7,810 | +1.30% | 10.2만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,130 | ₩7,580 | ₩7,720 | -4.69% | 14.1만 |
|---|
| 2026.05.08 | ₩8,150 | ₩8,170 | ₩7,840 | ₩8,100 | -0.61% | 11.2만 |
|---|
| 2026.05.07 | ₩8,400 | ₩8,450 | ₩8,000 | ₩8,190 | -2.50% | 14만 |
|---|
| 2026.05.06 | ₩8,790 | ₩8,840 | ₩8,220 | ₩8,320 | -5.35% | 23.2만 |
|---|
| 2026.05.04 | ₩9,390 | ₩9,475 | ₩8,920 | ₩8,920 | -5.01% | 9.6만 |
|---|
| 2026.04.30 | ₩9,630 | ₩9,840 | ₩9,300 | ₩9,360 | -2.80% | 6.6만 |
|---|
| 2026.04.29 | ₩9,400 | ₩9,740 | ₩9,250 | ₩9,540 | +1.49% | 7.8만 |
|---|
| 2026.04.28 | ₩9,760 | ₩9,850 | ₩9,320 | ₩9,420 | -3.48% | 10.5만 |
|---|
| 2026.04.27 | ₩9,450 | ₩9,930 | ₩9,400 | ₩9,720 | +2.86% | 20.6만 |
|---|
| 2026.04.24 | ₩9,140 | ₩9,400 | ₩9,110 | ₩9,300 | +1.75% | 8.8만 |
|---|
| 2026.04.23 | ₩9,080 | ₩9,230 | ₩8,870 | ₩9,140 | +0.66% | 7.1만 |
|---|
| 2026.04.22 | ₩8,500 | ₩9,320 | ₩8,440 | ₩9,140 | +7.53% | 18.4만 |
|---|
| 2026.04.21 | ₩8,370 | ₩8,800 | ₩8,340 | ₩8,560 | +2.27% | 13.7만 |
|---|
| 2026.04.20 | ₩8,520 | ₩8,620 | ₩8,360 | ₩8,370 | -1.76% | 7만 |
|---|
| 2026.04.17 | ₩8,660 | ₩8,660 | ₩8,280 | ₩8,520 | -1.62% | 4만 |
|---|
| 2026.04.16 | ₩8,430 | ₩8,680 | ₩8,310 | ₩8,590 | +1.90% | 9.7만 |
|---|
| 2026.04.15 | ₩8,800 | ₩8,800 | ₩8,220 | ₩8,430 | -4.20% | 4.8만 |
|---|
| 2026.04.14 | ₩8,000 | ₩8,920 | ₩8,000 | ₩8,600 | +7.50% | 11.9만 |
|---|
| 2026.04.13 | ₩8,100 | ₩8,100 | ₩7,700 | ₩7,910 | -2.35% | 3.3만 |
|---|
| 2026.04.10 | ₩7,840 | ₩8,490 | ₩7,840 | ₩8,110 | +3.44% | 6만 |
|---|
| 2026.04.09 | ₩7,980 | ₩7,980 | ₩7,770 | ₩7,840 | -1.75% | 4.3만 |
|---|
| 2026.04.08 | ₩7,720 | ₩8,090 | ₩7,640 | ₩7,980 | +3.37% | 12.2만 |
|---|
| 2026.04.07 | ₩7,510 | ₩7,870 | ₩7,260 | ₩7,470 | -0.53% | 13만 |
|---|
| 2026.04.06 | ₩8,150 | ₩8,150 | ₩7,460 | ₩7,510 | -7.85% | 33.3만 |
|---|
| 2026.04.03 | ₩9,150 | ₩9,440 | ₩7,800 | ₩8,310 | -9.18% | 19.4만 |
|---|
| 2026.04.02 | ₩9,250 | ₩9,710 | ₩9,020 | ₩9,080 | -1.84% | 13.8만 |
|---|
| 2026.04.01 | ₩8,630 | ₩9,460 | ₩8,610 | ₩9,200 | +6.60% | 8.9만 |
|---|
| 2026.03.31 | ₩8,650 | ₩8,930 | ₩8,100 | ₩8,320 | -3.82% | 12.5만 |
|---|
| 2026.03.30 | ₩9,180 | ₩9,180 | ₩8,440 | ₩8,710 | -5.12% | 11.8만 |
|---|
| 2026.03.27 | ₩9,620 | ₩9,690 | ₩8,950 | ₩9,370 | -2.60% | 21.5만 |
|---|
| 2026.03.26 | ₩9,900 | ₩10,100 | ₩9,600 | ₩9,620 | -2.83% | 18.3만 |
|---|
| 2026.03.25 | ₩9,800 | ₩9,950 | ₩9,510 | ₩9,820 | +0.20% | 9만 |
|---|
| 2026.03.24 | ₩9,620 | ₩10,070 | ₩9,470 | ₩9,550 | -0.73% | 15.8만 |
|---|
| 2026.03.23 | ₩9,550 | ₩10,020 | ₩9,420 | ₩9,460 | -0.94% | 18.5만 |
|---|
| 2026.03.20 | ₩10,000 | ₩10,100 | ₩9,500 | ₩9,850 | -1.50% | 14.9만 |
|---|
| 2026.03.19 | ₩9,700 | ₩10,050 | ₩9,500 | ₩9,950 | +2.58% | 18.8만 |
|---|
| 2026.03.18 | ₩9,700 | ₩10,090 | ₩9,360 | ₩9,760 | +0.62% | 40.6만 |
|---|
| 2026.03.17 | ₩9,230 | ₩9,590 | ₩9,200 | ₩9,470 | +2.60% | 26.1만 |
|---|
| 2026.03.16 | ₩8,580 | ₩9,370 | ₩8,500 | ₩9,200 | +7.23% | 39.8만 |
|---|
| 2026.03.13 | ₩8,270 | ₩8,850 | ₩7,750 | ₩8,560 | +3.51% | 24.5만 |
|---|
| 2026.03.12 | ₩8,250 | ₩8,670 | ₩8,070 | ₩8,440 | +2.30% | 22.2만 |
|---|
| 2026.03.11 | ₩7,790 | ₩8,310 | ₩7,790 | ₩8,240 | +5.78% | 20.3만 |
|---|
| 2026.03.10 | ₩7,720 | ₩8,040 | ₩7,550 | ₩7,760 | +0.52% | 17.5만 |
|---|
| 2026.03.09 | ₩7,720 | ₩7,750 | ₩7,120 | ₩7,460 | -3.37% | 20만 |
|---|
| 2026.03.06 | ₩7,480 | ₩7,900 | ₩7,270 | ₩7,880 | +5.35% | 20.8만 |
|---|
| 2026.03.05 | ₩7,020 | ₩7,500 | ₩6,860 | ₩7,270 | +3.56% | 10.8만 |
|---|
| 2026.03.04 | ₩7,000 | ₩7,300 | ₩6,500 | ₩6,620 | -5.43% | 32.1만 |
|---|
| 2026.03.03 | ₩7,300 | ₩8,200 | ₩7,130 | ₩7,500 | +2.74% | 26.2만 |
|---|
| 2026.02.27 | ₩8,220 | ₩8,410 | ₩7,470 | ₩7,540 | -8.27% | 27만 |
|---|
| 2026.02.26 | ₩7,840 | ₩8,340 | ₩7,770 | ₩8,200 | +4.59% | 35.3만 |
|---|
| 2026.02.25 | ₩7,400 | ₩7,890 | ₩7,280 | ₩7,830 | +5.81% | 27.7만 |
|---|
| 2026.02.24 | ₩6,530 | ₩7,270 | ₩6,480 | ₩7,230 | +10.72% | 33.7만 |
|---|
| 2026.02.23 | ₩6,820 | ₩6,960 | ₩6,410 | ₩6,530 | -4.25% | 12.6만 |
|---|
| 2026.02.20 | ₩6,730 | ₩6,860 | ₩6,400 | ₩6,580 | -2.23% | 22.2만 |
|---|
| 2026.02.19 | ₩6,050 | ₩6,870 | ₩6,050 | ₩6,740 | +11.40% | 54.2만 |
|---|
| 2026.02.13 | ₩5,910 | ₩6,090 | ₩5,760 | ₩6,020 | +1.86% | 12.4만 |
|---|
| 2026.02.12 | ₩5,650 | ₩6,270 | ₩5,580 | ₩6,080 | +7.61% | 43.1만 |
|---|
| 2026.02.11 | ₩5,490 | ₩5,650 | ₩5,310 | ₩5,630 | +2.55% | 15.4만 |
|---|
| 2026.02.10 | ₩5,700 | ₩5,700 | ₩5,340 | ₩5,490 | -3.68% | 29.7만 |
|---|
| 2026.02.09 | ₩5,400 | ₩6,400 | ₩5,240 | ₩5,830 | +7.96% | 142.7만 |
|---|
| 2026.02.06 | ₩5,170 | ₩5,350 | ₩5,020 | ₩5,310 | +2.71% | 8.3만 |
|---|
| 2026.02.05 | ₩5,540 | ₩5,540 | ₩5,230 | ₩5,270 | -4.87% | 10.3만 |
|---|
| 2026.02.04 | ₩5,080 | ₩5,590 | ₩5,010 | ₩5,540 | +9.06% | 23.9만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,290 | ₩5,050 | ₩5,140 | -1.72% | 11.5만 |
|---|
| 2026.02.02 | ₩5,370 | ₩5,820 | ₩4,965 | ₩5,000 | -6.89% | 43.5만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,470 | ₩4,820 | ₩5,050 | -3.44% | 14.7만 |
|---|
| 2026.01.29 | ₩5,480 | ₩5,480 | ₩4,935 | ₩5,230 | -4.56% | 17.6만 |
|---|
| 2026.01.28 | ₩5,150 | ₩5,410 | ₩5,020 | ₩5,260 | +2.14% | 14.4만 |
|---|
| 2026.01.27 | ₩4,870 | ₩5,210 | ₩4,870 | ₩5,150 | +5.75% | 13.8만 |
|---|
| 2026.01.26 | ₩4,780 | ₩4,990 | ₩4,500 | ₩4,910 | +2.72% | 7.8만 |
|---|
| 2026.01.23 | ₩4,940 | ₩4,940 | ₩4,550 | ₩4,780 | -3.24% | 6.9만 |
|---|
| 2026.01.22 | ₩4,790 | ₩4,865 | ₩4,670 | ₩4,790 | 0.00% | 2.7만 |
|---|
| 2026.01.21 | ₩4,720 | ₩4,820 | ₩4,510 | ₩4,790 | +1.48% | 8.6만 |
|---|
| 2026.01.20 | ₩4,680 | ₩4,970 | ₩4,680 | ₩4,790 | +2.35% | 10.8만 |
|---|
| 2026.01.19 | ₩4,630 | ₩4,875 | ₩4,510 | ₩4,680 | +1.08% | 7.4만 |
|---|
| 2026.01.16 | ₩4,655 | ₩4,690 | ₩4,580 | ₩4,630 | -0.54% | 2.3만 |
|---|
| 2026.01.15 | ₩4,800 | ₩4,800 | ₩4,610 | ₩4,680 | -2.50% | 3만 |
|---|
| 2026.01.14 | ₩4,780 | ₩4,855 | ₩4,680 | ₩4,750 | -0.63% | 2.5만 |
|---|
| 2026.01.13 | ₩4,890 | ₩4,890 | ₩4,610 | ₩4,725 | -3.37% | 3.8만 |
|---|
| 2026.01.12 | ₩4,840 | ₩4,895 | ₩4,750 | ₩4,830 | -0.21% | 3.6만 |
|---|
| 2026.01.09 | ₩5,020 | ₩5,020 | ₩4,800 | ₩4,830 | -3.78% | 5.2만 |
|---|
| 2026.01.08 | ₩4,980 | ₩5,190 | ₩4,910 | ₩4,955 | -0.50% | 8만 |
|---|
| 2026.01.07 | ₩5,050 | ₩5,060 | ₩4,830 | ₩4,980 | -1.39% | 4.6만 |
|---|
| 2026.01.06 | ₩5,050 | ₩5,050 | ₩4,880 | ₩5,000 | -0.99% | 3.1만 |
|---|
| 2026.01.05 | ₩5,210 | ₩5,210 | ₩4,850 | ₩5,050 | -3.07% | 6.6만 |
|---|
| 2026.01.02 | ₩5,000 | ₩5,800 | ₩4,955 | ₩5,100 | +2.00% | 18.3만 |
|---|
| 2025.12.30 | ₩4,565 | ₩5,030 | ₩4,505 | ₩4,970 | +8.87% | 17.2만 |
|---|
| 2025.12.29 | ₩4,740 | ₩4,740 | ₩4,450 | ₩4,600 | -2.95% | 5.2만 |
|---|
| 2025.12.26 | ₩4,700 | ₩4,845 | ₩4,615 | ₩4,645 | -1.17% | 5만 |
|---|
| 2025.12.24 | ₩4,770 | ₩4,770 | ₩4,590 | ₩4,600 | -3.56% | 8.1만 |
|---|
| 2025.12.23 | ₩4,805 | ₩4,805 | ₩4,630 | ₩4,725 | -1.66% | 10.4만 |
|---|
| 2025.12.22 | ₩4,855 | ₩4,885 | ₩4,655 | ₩4,865 | +0.21% | 18.2만 |
|---|
| 2025.12.19 | ₩5,070 | ₩5,200 | ₩4,810 | ₩4,850 | -4.34% | 23.3만 |
|---|
| 2025.12.18 | ₩5,490 | ₩5,540 | ₩4,995 | ₩5,120 | -6.74% | 22.1만 |
|---|
| 2025.12.17 | ₩5,870 | ₩6,060 | ₩5,330 | ₩5,510 | -6.13% | 23.1만 |
|---|
| 2025.12.16 | ₩6,750 | ₩6,970 | ₩5,640 | ₩5,860 | -13.19% | 50만 |
|---|
| 2025.12.15 | ₩6,300 | ₩6,740 | ₩6,210 | ₩6,730 | +6.83% | 16.4만 |
|---|
| 2025.12.12 | ₩6,400 | ₩6,640 | ₩6,250 | ₩6,380 | -0.31% | 10.7만 |
|---|
| 2025.12.11 | ₩6,650 | ₩6,920 | ₩6,200 | ₩6,400 | -3.76% | 31.3만 |
|---|
| 2025.12.10 | ₩6,300 | ₩6,820 | ₩6,200 | ₩6,650 | +5.56% | 54만 |
|---|
| 2025.12.09 | ₩5,840 | ₩6,270 | ₩5,750 | ₩6,200 | +6.16% | 36.6만 |
|---|
| 2025.12.08 | ₩5,100 | ₩6,050 | ₩5,050 | ₩5,840 | +14.51% | 74.8만 |
|---|
| 2025.12.05 | ₩4,975 | ₩5,110 | ₩4,940 | ₩5,050 | +1.51% | 5.2만 |
|---|
| 2025.12.04 | ₩5,190 | ₩5,220 | ₩4,955 | ₩4,975 | -4.14% | 9만 |
|---|
| 2025.12.03 | ₩5,230 | ₩5,240 | ₩5,120 | ₩5,170 | -1.15% | 4.5만 |
|---|
| 2025.12.02 | ₩5,360 | ₩5,410 | ₩5,070 | ₩5,250 | -2.05% | 15만 |
|---|
| 2025.12.01 | ₩4,905 | ₩5,460 | ₩4,905 | ₩5,370 | +9.48% | 41.3만 |
|---|
| 2025.11.28 | ₩4,990 | ₩5,100 | ₩4,720 | ₩4,905 | -1.70% | 14.8만 |
|---|
| 2025.11.27 | ₩4,410 | ₩5,050 | ₩4,400 | ₩4,945 | +12.13% | 33.7만 |
|---|
| 2025.11.26 | ₩4,620 | ₩4,620 | ₩4,235 | ₩4,395 | -4.87% | 16.1만 |
|---|
| 2025.11.25 | ₩4,440 | ₩4,775 | ₩4,405 | ₩4,620 | +4.05% | 11.1만 |
|---|
| 2025.11.24 | ₩4,605 | ₩4,735 | ₩4,000 | ₩4,420 | -4.02% | 27.1만 |
|---|
| 2025.11.21 | ₩4,770 | ₩5,040 | ₩4,715 | ₩4,720 | -1.05% | 41.6만 |
|---|
| 2025.11.20 | ₩4,600 | ₩5,740 | ₩4,435 | ₩4,770 | +3.70% | 211.7만 |
|---|
| 2025.11.19 | ₩3,920 | ₩4,650 | ₩3,910 | ₩4,435 | +13.14% | 112.4만 |
|---|
| 2025.11.18 | ₩3,480 | ₩4,120 | ₩3,450 | ₩3,910 | +12.36% | 100.2만 |
|---|
| 2025.11.17 | ₩3,400 | ₩3,475 | ₩3,370 | ₩3,440 | +1.18% | 3.7만 |
|---|
| 2025.11.14 | ₩3,475 | ₩3,610 | ₩3,400 | ₩3,400 | -2.16% | 7.7만 |
|---|
| 2025.11.13 | ₩3,170 | ₩3,580 | ₩3,095 | ₩3,475 | +9.62% | 36.4만 |
|---|
| 2025.11.12 | ₩3,050 | ₩3,130 | ₩3,005 | ₩3,105 | +1.80% | 3.4만 |
|---|
| 2025.11.11 | ₩3,090 | ₩3,160 | ₩3,020 | ₩3,050 | -1.29% | 2만 |
|---|
| 2025.11.10 | ₩3,080 | ₩3,110 | ₩3,040 | ₩3,080 | 0.00% | 3.9만 |
|---|
| 2025.11.07 | ₩3,140 | ₩3,150 | ₩2,985 | ₩3,080 | -1.91% | 4.6만 |
|---|
| 2025.11.06 | ₩3,050 | ₩3,165 | ₩3,050 | ₩3,140 | +2.95% | 1.4만 |
|---|
| 2025.11.05 | ₩3,135 | ₩3,135 | ₩2,965 | ₩3,040 | -3.03% | 4.6만 |
|---|
| 2025.11.04 | ₩3,045 | ₩3,145 | ₩3,025 | ₩3,135 | +2.96% | 4.4만 |
|---|
| 2025.11.03 | ₩3,235 | ₩3,250 | ₩3,000 | ₩3,035 | -6.18% | 15.3만 |
|---|
| 2025.10.31 | ₩3,300 | ₩3,340 | ₩3,250 | ₩3,250 | -1.52% | 4.9만 |
|---|
| 2025.10.30 | ₩3,460 | ₩3,460 | ₩3,295 | ₩3,330 | -3.76% | 5.2만 |
|---|
| 2025.10.29 | ₩3,520 | ₩3,520 | ₩3,390 | ₩3,460 | -1.70% | 3.4만 |
|---|
| 2025.10.28 | ₩3,530 | ₩3,600 | ₩3,505 | ₩3,520 | -0.28% | 3.5만 |
|---|
| 2025.10.27 | ₩3,400 | ₩3,560 | ₩3,400 | ₩3,555 | +4.56% | 6.9만 |
|---|
| 2025.10.24 | ₩3,400 | ₩3,480 | ₩3,370 | ₩3,390 | -0.29% | 2만 |
|---|
| 2025.10.23 | ₩3,430 | ₩3,500 | ₩3,395 | ₩3,400 | -0.87% | 1.9만 |
|---|
| 2025.10.22 | ₩3,440 | ₩3,510 | ₩3,385 | ₩3,470 | +0.87% | 2.8만 |
|---|
| 2025.10.21 | ₩3,370 | ₩3,685 | ₩3,340 | ₩3,440 | +2.08% | 15만 |
|---|
| 2025.10.20 | ₩3,370 | ₩3,370 | ₩3,270 | ₩3,330 | -1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩3,360 | ₩3,370 | ₩3,275 | ₩3,330 | -0.89% | 5.1만 |
|---|
| 2025.10.16 | ₩3,425 | ₩3,425 | ₩3,325 | ₩3,360 | -1.90% | 1.8만 |
|---|
| 2025.10.15 | ₩3,410 | ₩3,440 | ₩3,315 | ₩3,360 | -1.47% | 1.9만 |
|---|
| 2025.10.14 | ₩3,400 | ₩3,485 | ₩3,375 | ₩3,400 | 0.00% | 1.6만 |
|---|
| 2025.10.13 | ₩3,385 | ₩3,410 | ₩3,305 | ₩3,400 | +0.44% | 8.3천 |
|---|
| 2025.10.10 | ₩3,500 | ₩3,500 | ₩3,360 | ₩3,375 | -3.57% | 1.9만 |
|---|