시장 데이터를 불러오는 중
전체 종목
제이엠티 과거 주가
094970.KQ · KOSDAQ
주요 제품·사업: LCD패널용PBA
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
094970.KQ · KOSDAQ
주요 제품·사업: LCD패널용PBA
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,755 | ₩2,770 | ₩2,725 | ₩2,760 | +0.18% | 7.2만 |
| 2026.10.07 | ₩2,830 | ₩2,830 | ₩2,745 | ₩2,760 | -2.47% | 4.7만 |
| 2026.10.06 | ₩2,870 | ₩2,895 | ₩2,800 | ₩2,830 | -1.39% | 5.2만 |
| 2026.10.02 | ₩2,785 | ₩2,900 | ₩2,780 | ₩2,880 | +3.41% | 12.1만 |
| 2026.10.01 | ₩2,675 | ₩2,815 | ₩2,650 | ₩2,815 | +5.23% | 16.7만 |
| 2026.09.30 | ₩2,670 | ₩2,735 | ₩2,670 | ₩2,710 | +1.50% | 5.6만 |
| 2026.09.29 | ₩2,680 | ₩2,710 | ₩2,660 | ₩2,670 | -0.37% | 12만 |
| 2026.09.28 | ₩2,655 | ₩2,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,645 |
| ₩2,700 |
| +1.69% |
| 6.4만 |
| 2026.09.23 | ₩2,655 | ₩2,665 | ₩2,630 | ₩2,665 | +0.38% | 3.8만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,690 | ₩2,635 | ₩2,640 | -1.49% | 4.5만 |
|---|
| 2026.09.21 | ₩2,715 | ₩2,720 | ₩2,650 | ₩2,695 | -0.74% | 5.2만 |
|---|
| 2026.09.18 | ₩2,750 | ₩2,760 | ₩2,705 | ₩2,710 | -1.45% | 5.6만 |
|---|
| 2026.09.17 | ₩2,680 | ₩2,750 | ₩2,655 | ₩2,730 | +1.87% | 5.1만 |
|---|
| 2026.09.16 | ₩2,650 | ₩2,700 | ₩2,625 | ₩2,700 | +1.89% | 4.6만 |
|---|
| 2026.09.15 | ₩2,705 | ₩2,705 | ₩2,635 | ₩2,675 | -1.11% | 4.3만 |
|---|
| 2026.09.14 | ₩2,725 | ₩2,725 | ₩2,645 | ₩2,685 | -1.47% | 5.8만 |
|---|
| 2026.09.11 | ₩2,720 | ₩2,770 | ₩2,685 | ₩2,725 | +0.18% | 5.4만 |
|---|
| 2026.09.10 | ₩2,705 | ₩2,720 | ₩2,635 | ₩2,720 | +0.55% | 1.7만 |
|---|
| 2026.09.09 | ₩2,650 | ₩2,725 | ₩2,595 | ₩2,700 | +1.89% | 8.4만 |
|---|
| 2026.09.08 | ₩2,705 | ₩2,705 | ₩2,620 | ₩2,635 | -2.59% | 12.1만 |
|---|
| 2026.09.07 | ₩2,725 | ₩2,740 | ₩2,680 | ₩2,725 | 0.00% | 4.8만 |
|---|
| 2026.09.04 | ₩2,740 | ₩2,750 | ₩2,680 | ₩2,725 | -0.55% | 3.5만 |
|---|
| 2026.09.03 | ₩2,770 | ₩2,805 | ₩2,695 | ₩2,725 | -1.62% | 7.3만 |
|---|
| 2026.09.02 | ₩2,800 | ₩2,805 | ₩2,745 | ₩2,760 | -1.43% | 2.1만 |
|---|
| 2026.09.01 | ₩2,805 | ₩2,840 | ₩2,770 | ₩2,825 | +0.71% | 5.4만 |
|---|
| 2026.08.31 | ₩2,760 | ₩2,805 | ₩2,685 | ₩2,805 | +1.63% | 7.4만 |
|---|
| 2026.08.28 | ₩2,765 | ₩2,770 | ₩2,715 | ₩2,770 | +0.18% | 4.6만 |
|---|
| 2026.08.27 | ₩2,785 | ₩2,795 | ₩2,730 | ₩2,770 | -0.54% | 5.3만 |
|---|
| 2026.08.26 | ₩2,805 | ₩2,805 | ₩2,730 | ₩2,785 | -0.71% | 7만 |
|---|
| 2026.08.25 | ₩2,745 | ₩2,805 | ₩2,660 | ₩2,805 | +2.19% | 7.4만 |
|---|
| 2026.08.24 | ₩2,700 | ₩2,780 | ₩2,650 | ₩2,730 | +1.11% | 6.9만 |
|---|
| 2026.08.21 | ₩2,680 | ₩2,700 | ₩2,620 | ₩2,700 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩2,700 | ₩2,800 | ₩2,680 | ₩2,695 | -0.19% | 17.7만 |
|---|
| 2026.08.19 | ₩2,725 | ₩2,760 | ₩2,630 | ₩2,685 | -1.47% | 13.5만 |
|---|
| 2026.08.18 | ₩2,860 | ₩2,940 | ₩2,720 | ₩2,800 | -2.10% | 29.1만 |
|---|
| 2026.08.14 | ₩3,190 | ₩3,190 | ₩2,830 | ₩2,900 | -9.09% | 48.4만 |
|---|
| 2026.08.13 | ₩3,130 | ₩3,190 | ₩3,075 | ₩3,190 | +1.92% | 6.2만 |
|---|
| 2026.08.12 | ₩3,180 | ₩3,200 | ₩3,105 | ₩3,130 | -1.57% | 5.8만 |
|---|
| 2026.08.11 | ₩3,170 | ₩3,225 | ₩3,145 | ₩3,225 | +1.74% | 8.1만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,160 | ₩3,070 | ₩3,160 | +1.77% | 10.8만 |
|---|
| 2026.08.07 | ₩3,090 | ₩3,160 | ₩3,020 | ₩3,100 | +0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩3,210 | ₩3,240 | ₩3,010 | ₩3,115 | -2.96% | 20.4만 |
|---|
| 2026.08.05 | ₩3,095 | ₩3,595 | ₩3,080 | ₩3,210 | +3.72% | 81.5만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,265 | ₩2,910 | ₩3,080 | +5.84% | 32.9만 |
|---|
| 2026.08.03 | ₩2,670 | ₩3,130 | ₩2,625 | ₩3,000 | +12.36% | 68.7만 |
|---|
| 2026.07.31 | ₩2,590 | ₩2,625 | ₩2,475 | ₩2,625 | +1.35% | 7.4만 |
|---|
| 2026.07.30 | ₩2,305 | ₩2,485 | ₩2,305 | ₩2,455 | +6.51% | 10.4만 |
|---|
| 2026.07.29 | ₩2,450 | ₩2,480 | ₩2,265 | ₩2,350 | -4.08% | 23.2만 |
|---|
| 2026.07.28 | ₩2,535 | ₩2,535 | ₩2,405 | ₩2,450 | -3.35% | 15.3만 |
|---|
| 2026.07.27 | ₩2,585 | ₩2,615 | ₩2,535 | ₩2,575 | -0.39% | 9.1만 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,640 | ₩2,555 | ₩2,555 | -3.22% | 12.2만 |
|---|
| 2026.07.23 | ₩2,580 | ₩2,645 | ₩2,580 | ₩2,645 | +2.52% | 8.1만 |
|---|
| 2026.07.22 | ₩2,635 | ₩2,670 | ₩2,560 | ₩2,565 | -2.66% | 17.6만 |
|---|
| 2026.07.21 | ₩2,600 | ₩2,640 | ₩2,550 | ₩2,615 | +0.58% | 13만 |
|---|
| 2026.07.20 | ₩2,710 | ₩2,725 | ₩2,560 | ₩2,620 | -3.32% | 20만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,755 | ₩2,705 | ₩2,740 | 0.00% | 5.1만 |
|---|
| 2026.07.15 | ₩2,720 | ₩2,775 | ₩2,710 | ₩2,760 | +1.47% | 5.5만 |
|---|
| 2026.07.14 | ₩2,655 | ₩2,730 | ₩2,615 | ₩2,700 | +1.69% | 9.8만 |
|---|
| 2026.07.13 | ₩2,835 | ₩2,895 | ₩2,670 | ₩2,675 | -5.64% | 10.1만 |
|---|
| 2026.07.10 | ₩2,795 | ₩2,890 | ₩2,745 | ₩2,840 | +1.61% | 7.1만 |
|---|
| 2026.07.09 | ₩2,695 | ₩2,800 | ₩2,655 | ₩2,720 | +0.93% | 12.4만 |
|---|
| 2026.07.08 | ₩2,715 | ₩2,800 | ₩2,665 | ₩2,695 | -0.74% | 8.9만 |
|---|
| 2026.07.07 | ₩2,700 | ₩2,770 | ₩2,700 | ₩2,740 | +1.48% | 13.9만 |
|---|
| 2026.07.06 | ₩2,815 | ₩2,815 | ₩2,670 | ₩2,695 | -4.26% | 6.9만 |
|---|
| 2026.07.03 | ₩2,635 | ₩2,840 | ₩2,575 | ₩2,840 | +7.78% | 15만 |
|---|
| 2026.07.02 | ₩2,695 | ₩2,725 | ₩2,610 | ₩2,660 | -1.30% | 15만 |
|---|
| 2026.07.01 | ₩2,725 | ₩2,780 | ₩2,675 | ₩2,730 | +0.18% | 12.9만 |
|---|
| 2026.06.30 | ₩2,650 | ₩2,750 | ₩2,635 | ₩2,725 | +2.83% | 5.8만 |
|---|
| 2026.06.29 | ₩2,485 | ₩2,695 | ₩2,485 | ₩2,650 | +6.64% | 8.5만 |
|---|
| 2026.06.26 | ₩2,680 | ₩2,710 | ₩2,480 | ₩2,545 | -5.04% | 19.2만 |
|---|
| 2026.06.25 | ₩2,690 | ₩2,745 | ₩2,640 | ₩2,680 | -0.37% | 9.1만 |
|---|
| 2026.06.24 | ₩2,680 | ₩2,750 | ₩2,625 | ₩2,710 | +1.12% | 20.2만 |
|---|
| 2026.06.23 | ₩2,840 | ₩2,875 | ₩2,675 | ₩2,735 | -3.70% | 18.4만 |
|---|
| 2026.06.22 | ₩2,740 | ₩2,840 | ₩2,720 | ₩2,840 | +3.65% | 11.8만 |
|---|
| 2026.06.19 | ₩2,875 | ₩2,875 | ₩2,715 | ₩2,780 | -3.30% | 14.9만 |
|---|
| 2026.06.18 | ₩2,950 | ₩2,950 | ₩2,805 | ₩2,890 | -2.03% | 18.4만 |
|---|
| 2026.06.17 | ₩3,100 | ₩3,100 | ₩2,890 | ₩2,955 | -4.68% | 34.3만 |
|---|
| 2026.06.16 | ₩2,975 | ₩3,065 | ₩2,940 | ₩3,040 | +2.18% | 12.5만 |
|---|
| 2026.06.15 | ₩2,945 | ₩3,075 | ₩2,915 | ₩2,960 | +0.51% | 14.5만 |
|---|
| 2026.06.12 | ₩2,845 | ₩2,990 | ₩2,845 | ₩2,940 | +3.34% | 18.1만 |
|---|
| 2026.06.11 | ₩2,810 | ₩2,885 | ₩2,775 | ₩2,825 | +0.53% | 8.3만 |
|---|
| 2026.06.10 | ₩2,840 | ₩2,880 | ₩2,760 | ₩2,810 | -1.06% | 20 |
|---|
| 2026.06.09 | ₩2,710 | ₩2,875 | ₩2,670 | ₩2,840 | +4.80% | 22만 |
|---|
| 2026.06.08 | ₩2,650 | ₩2,750 | ₩2,595 | ₩2,750 | +3.77% | 11.9만 |
|---|
| 2026.06.05 | ₩2,820 | ₩2,820 | ₩2,695 | ₩2,775 | -1.60% | 14.6만 |
|---|
| 2026.06.04 | ₩2,900 | ₩2,940 | ₩2,780 | ₩2,820 | -2.76% | 13.2만 |
|---|
| 2026.06.02 | ₩2,930 | ₩2,935 | ₩2,780 | ₩2,870 | -2.05% | 23만 |
|---|
| 2026.06.01 | ₩2,980 | ₩3,040 | ₩2,835 | ₩2,900 | -2.68% | 30.1만 |
|---|
| 2026.05.29 | ₩3,165 | ₩3,170 | ₩2,985 | ₩2,990 | -5.53% | 19.6만 |
|---|
| 2026.05.28 | ₩3,170 | ₩3,260 | ₩3,075 | ₩3,170 | 0.00% | 19.6만 |
|---|
| 2026.05.27 | ₩3,385 | ₩3,385 | ₩3,145 | ₩3,170 | -6.35% | 29.4만 |
|---|
| 2026.05.26 | ₩3,560 | ₩3,685 | ₩3,380 | ₩3,400 | -4.49% | 23.7만 |
|---|
| 2026.05.22 | ₩3,390 | ₩3,545 | ₩3,390 | ₩3,525 | +3.98% | 22.2만 |
|---|
| 2026.05.21 | ₩3,535 | ₩3,565 | ₩3,360 | ₩3,360 | -4.95% | 23만 |
|---|
| 2026.05.20 | ₩3,505 | ₩3,585 | ₩3,400 | ₩3,420 | -2.43% | 24.9만 |
|---|
| 2026.05.19 | ₩3,670 | ₩3,715 | ₩3,465 | ₩3,565 | -2.86% | 24.5만 |
|---|
| 2026.05.18 | ₩3,735 | ₩3,830 | ₩3,475 | ₩3,665 | -1.87% | 42.4만 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,275 | ₩3,695 | ₩3,740 | -8.89% | 44.9만 |
|---|
| 2026.05.14 | ₩3,945 | ₩4,175 | ₩3,800 | ₩4,095 | +3.80% | 35.9만 |
|---|
| 2026.05.13 | ₩3,930 | ₩4,050 | ₩3,825 | ₩3,945 | +0.38% | 19.8만 |
|---|
| 2026.05.12 | ₩3,895 | ₩4,100 | ₩3,805 | ₩3,930 | +0.90% | 51.6만 |
|---|
| 2026.05.11 | ₩4,035 | ₩4,085 | ₩3,890 | ₩3,895 | -3.47% | 23.4만 |
|---|
| 2026.05.08 | ₩3,900 | ₩4,035 | ₩3,830 | ₩4,035 | +3.46% | 29.7만 |
|---|
| 2026.05.07 | ₩3,995 | ₩3,995 | ₩3,825 | ₩3,905 | -2.25% | 25.7만 |
|---|
| 2026.05.06 | ₩3,855 | ₩4,135 | ₩3,740 | ₩4,000 | +3.76% | 51만 |
|---|
| 2026.05.04 | ₩3,610 | ₩3,870 | ₩3,610 | ₩3,855 | +6.79% | 36.2만 |
|---|
| 2026.04.30 | ₩3,655 | ₩3,695 | ₩3,580 | ₩3,610 | -1.23% | 10.9만 |
|---|
| 2026.04.29 | ₩3,720 | ₩3,720 | ₩3,555 | ₩3,720 | 0.00% | 22.1만 |
|---|
| 2026.04.28 | ₩3,760 | ₩3,905 | ₩3,650 | ₩3,695 | -1.73% | 22만 |
|---|
| 2026.04.27 | ₩3,615 | ₩3,870 | ₩3,600 | ₩3,760 | +4.01% | 30.5만 |
|---|
| 2026.04.24 | ₩3,600 | ₩3,630 | ₩3,530 | ₩3,615 | +0.42% | 16.4만 |
|---|
| 2026.04.23 | ₩3,750 | ₩3,785 | ₩3,555 | ₩3,605 | -3.87% | 28.2만 |
|---|
| 2026.04.22 | ₩3,705 | ₩3,730 | ₩3,610 | ₩3,725 | +0.54% | 14.5만 |
|---|
| 2026.04.21 | ₩3,700 | ₩3,750 | ₩3,650 | ₩3,705 | +0.14% | 16.2만 |
|---|
| 2026.04.20 | ₩3,730 | ₩3,785 | ₩3,680 | ₩3,705 | -0.67% | 19.9만 |
|---|
| 2026.04.17 | ₩3,685 | ₩3,730 | ₩3,600 | ₩3,725 | +1.09% | 20.5만 |
|---|
| 2026.04.16 | ₩3,575 | ₩3,665 | ₩3,535 | ₩3,645 | +1.96% | 19.1만 |
|---|
| 2026.04.15 | ₩3,645 | ₩3,700 | ₩3,535 | ₩3,575 | -1.92% | 31만 |
|---|
| 2026.04.14 | ₩3,670 | ₩3,760 | ₩3,635 | ₩3,635 | -0.95% | 39.8만 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,675 | ₩3,435 | ₩3,635 | +3.86% | 55만 |
|---|
| 2026.04.10 | ₩3,450 | ₩3,560 | ₩3,430 | ₩3,540 | +2.61% | 44만 |
|---|
| 2026.04.09 | ₩3,390 | ₩3,500 | ₩3,325 | ₩3,430 | +1.18% | 30.8만 |
|---|
| 2026.04.08 | ₩3,275 | ₩3,445 | ₩3,275 | ₩3,400 | +3.82% | 32.5만 |
|---|
| 2026.04.07 | ₩3,405 | ₩3,420 | ₩3,205 | ₩3,230 | -5.14% | 27.8만 |
|---|
| 2026.04.06 | ₩3,230 | ₩3,375 | ₩3,180 | ₩3,355 | +3.87% | 34만 |
|---|
| 2026.04.03 | ₩3,140 | ₩3,310 | ₩3,105 | ₩3,235 | +3.03% | 19.5만 |
|---|
| 2026.04.02 | ₩3,155 | ₩3,200 | ₩3,000 | ₩3,080 | -2.38% | 17.7만 |
|---|
| 2026.04.01 | ₩3,145 | ₩3,185 | ₩3,055 | ₩3,120 | -0.79% | 21.8만 |
|---|
| 2026.03.31 | ₩3,200 | ₩3,320 | ₩3,065 | ₩3,085 | -3.59% | 57.1만 |
|---|
| 2026.03.30 | ₩2,925 | ₩3,200 | ₩2,850 | ₩3,200 | +9.40% | 64.1만 |
|---|
| 2026.03.27 | ₩2,855 | ₩2,950 | ₩2,830 | ₩2,950 | +3.33% | 10.9만 |
|---|
| 2026.03.26 | ₩3,040 | ₩3,055 | ₩2,880 | ₩2,930 | -3.62% | 19.9만 |
|---|
| 2026.03.25 | ₩2,935 | ₩3,085 | ₩2,935 | ₩3,030 | +3.24% | 28만 |
|---|
| 2026.03.24 | ₩2,885 | ₩2,945 | ₩2,850 | ₩2,935 | +1.73% | 14.7만 |
|---|
| 2026.03.23 | ₩2,880 | ₩2,930 | ₩2,825 | ₩2,865 | -0.52% | 20.5만 |
|---|
| 2026.03.20 | ₩2,935 | ₩2,965 | ₩2,890 | ₩2,945 | +0.34% | 14만 |
|---|
| 2026.03.19 | ₩2,820 | ₩2,990 | ₩2,800 | ₩2,915 | +3.37% | 45.2만 |
|---|
| 2026.03.18 | ₩2,790 | ₩2,840 | ₩2,760 | ₩2,835 | +1.61% | 7.6만 |
|---|
| 2026.03.17 | ₩2,740 | ₩2,795 | ₩2,740 | ₩2,750 | +0.36% | 9.6만 |
|---|
| 2026.03.16 | ₩2,760 | ₩2,795 | ₩2,715 | ₩2,740 | -0.72% | 4.4만 |
|---|
| 2026.03.13 | ₩2,680 | ₩2,780 | ₩2,650 | ₩2,760 | +2.99% | 7.9만 |
|---|
| 2026.03.12 | ₩2,730 | ₩2,785 | ₩2,700 | ₩2,715 | -0.55% | 14만 |
|---|
| 2026.03.11 | ₩2,680 | ₩2,800 | ₩2,680 | ₩2,760 | +2.99% | 17.7만 |
|---|
| 2026.03.10 | ₩2,635 | ₩2,710 | ₩2,630 | ₩2,680 | +1.71% | 12.2만 |
|---|
| 2026.03.09 | ₩2,645 | ₩2,645 | ₩2,515 | ₩2,570 | -2.84% | 18.7만 |
|---|
| 2026.03.06 | ₩2,650 | ₩2,735 | ₩2,615 | ₩2,710 | +2.26% | 14.2만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,710 | ₩2,580 | ₩2,695 | +3.65% | 31만 |
|---|
| 2026.03.04 | ₩2,735 | ₩2,735 | ₩2,430 | ₩2,500 | -8.59% | 67.5만 |
|---|
| 2026.03.03 | ₩2,810 | ₩2,900 | ₩2,770 | ₩2,770 | -1.42% | 29.6만 |
|---|
| 2026.02.27 | ₩2,970 | ₩2,980 | ₩2,860 | ₩2,865 | -3.54% | 39.2만 |
|---|
| 2026.02.26 | ₩3,055 | ₩3,230 | ₩2,945 | ₩3,030 | -0.82% | 87.4만 |
|---|
| 2026.02.25 | ₩2,990 | ₩3,120 | ₩2,950 | ₩3,050 | +2.01% | 69만 |
|---|
| 2026.02.24 | ₩2,885 | ₩2,990 | ₩2,880 | ₩2,960 | +2.60% | 31.2만 |
|---|
| 2026.02.23 | ₩2,790 | ₩2,905 | ₩2,780 | ₩2,900 | +3.94% | 26만 |
|---|
| 2026.02.20 | ₩2,770 | ₩2,805 | ₩2,670 | ₩2,790 | +0.72% | 10.6만 |
|---|
| 2026.02.19 | ₩2,735 | ₩2,800 | ₩2,720 | ₩2,790 | +2.01% | 11.2만 |
|---|
| 2026.02.13 | ₩2,790 | ₩2,790 | ₩2,715 | ₩2,735 | -1.97% | 9.8만 |
|---|
| 2026.02.12 | ₩2,830 | ₩2,840 | ₩2,775 | ₩2,800 | -1.06% | 9.7만 |
|---|
| 2026.02.11 | ₩2,785 | ₩2,855 | ₩2,750 | ₩2,830 | +1.62% | 43.3만 |
|---|
| 2026.02.10 | ₩2,800 | ₩2,845 | ₩2,775 | ₩2,785 | -0.54% | 11.7만 |
|---|
| 2026.02.09 | ₩2,690 | ₩2,795 | ₩2,690 | ₩2,795 | +3.90% | 19.4만 |
|---|
| 2026.02.06 | ₩2,635 | ₩2,670 | ₩2,555 | ₩2,660 | +0.95% | 30.4만 |
|---|
| 2026.02.05 | ₩2,720 | ₩2,730 | ₩2,665 | ₩2,665 | -2.02% | 21.1만 |
|---|
| 2026.02.04 | ₩2,670 | ₩2,745 | ₩2,645 | ₩2,740 | +2.62% | 16.9만 |
|---|
| 2026.02.03 | ₩2,605 | ₩2,680 | ₩2,595 | ₩2,670 | +2.50% | 10.9만 |
|---|
| 2026.02.02 | ₩2,620 | ₩2,650 | ₩2,530 | ₩2,580 | -1.53% | 16.7만 |
|---|
| 2026.01.30 | ₩2,645 | ₩2,675 | ₩2,595 | ₩2,640 | -0.19% | 16.6만 |
|---|
| 2026.01.29 | ₩2,650 | ₩2,655 | ₩2,570 | ₩2,645 | -0.19% | 20.3만 |
|---|
| 2026.01.28 | ₩2,685 | ₩2,690 | ₩2,630 | ₩2,645 | -1.49% | 12.5만 |
|---|
| 2026.01.27 | ₩2,690 | ₩2,690 | ₩2,655 | ₩2,685 | -0.19% | 8.1만 |
|---|
| 2026.01.26 | ₩2,690 | ₩2,695 | ₩2,650 | ₩2,695 | +0.19% | 14만 |
|---|
| 2026.01.23 | ₩2,665 | ₩2,675 | ₩2,605 | ₩2,675 | +0.38% | 9.2만 |
|---|
| 2026.01.22 | ₩2,650 | ₩2,680 | ₩2,645 | ₩2,645 | -0.19% | 7.4만 |
|---|
| 2026.01.21 | ₩2,610 | ₩2,665 | ₩2,550 | ₩2,665 | +2.11% | 14.1만 |
|---|
| 2026.01.20 | ₩2,570 | ₩2,665 | ₩2,550 | ₩2,610 | +1.56% | 10.8만 |
|---|
| 2026.01.19 | ₩2,560 | ₩2,580 | ₩2,555 | ₩2,565 | +0.20% | 7.4만 |
|---|
| 2026.01.16 | ₩2,585 | ₩2,600 | ₩2,555 | ₩2,560 | -0.97% | 7.2만 |
|---|
| 2026.01.15 | ₩2,590 | ₩2,600 | ₩2,545 | ₩2,585 | -0.19% | 16.9만 |
|---|
| 2026.01.14 | ₩2,645 | ₩2,645 | ₩2,590 | ₩2,590 | -2.08% | 11.6만 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,675 | ₩2,630 | ₩2,645 | -0.38% | 9.5만 |
|---|
| 2026.01.12 | ₩2,630 | ₩2,680 | ₩2,625 | ₩2,650 | +0.76% | 7.4만 |
|---|
| 2026.01.09 | ₩2,625 | ₩2,665 | ₩2,590 | ₩2,630 | +0.19% | 18.8만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,685 | ₩2,605 | ₩2,625 | -1.69% | 11만 |
|---|
| 2026.01.07 | ₩2,730 | ₩2,740 | ₩2,630 | ₩2,665 | -2.38% | 20.8만 |
|---|
| 2026.01.06 | ₩2,755 | ₩2,775 | ₩2,715 | ₩2,735 | -0.73% | 8.8만 |
|---|
| 2026.01.05 | ₩2,735 | ₩2,780 | ₩2,715 | ₩2,780 | +1.65% | 9.7만 |
|---|
| 2026.01.02 | ₩2,690 | ₩2,735 | ₩2,690 | ₩2,730 | +1.49% | 7.4만 |
|---|
| 2025.12.30 | ₩2,680 | ₩2,705 | ₩2,665 | ₩2,690 | +0.37% | 10.2만 |
|---|
| 2025.12.29 | ₩2,720 | ₩2,740 | ₩2,625 | ₩2,690 | -1.10% | 21.8만 |
|---|
| 2025.12.26 | ₩2,765 | ₩2,820 | ₩2,685 | ₩2,745 | -0.72% | 24.7만 |
|---|
| 2025.12.24 | ₩2,820 | ₩2,820 | ₩2,730 | ₩2,770 | -1.77% | 7.5만 |
|---|
| 2025.12.23 | ₩2,825 | ₩2,835 | ₩2,770 | ₩2,820 | -0.18% | 6.7만 |
|---|
| 2025.12.22 | ₩2,765 | ₩2,830 | ₩2,760 | ₩2,825 | +2.17% | 13.1만 |
|---|
| 2025.12.19 | ₩2,715 | ₩2,765 | ₩2,705 | ₩2,760 | +1.66% | 6.8만 |
|---|
| 2025.12.18 | ₩2,720 | ₩2,730 | ₩2,690 | ₩2,705 | -0.55% | 5.7만 |
|---|
| 2025.12.17 | ₩2,730 | ₩2,750 | ₩2,705 | ₩2,750 | +0.73% | 5만 |
|---|
| 2025.12.16 | ₩2,790 | ₩2,810 | ₩2,705 | ₩2,730 | -2.15% | 10만 |
|---|
| 2025.12.15 | ₩2,790 | ₩2,800 | ₩2,760 | ₩2,790 | 0.00% | 4.1만 |
|---|
| 2025.12.12 | ₩2,790 | ₩2,810 | ₩2,760 | ₩2,800 | +0.36% | 27.9만 |
|---|
| 2025.12.11 | ₩2,775 | ₩2,810 | ₩2,765 | ₩2,800 | +0.90% | 7.5만 |
|---|
| 2025.12.10 | ₩2,770 | ₩2,825 | ₩2,755 | ₩2,770 | 0.00% | 12만 |
|---|
| 2025.12.09 | ₩2,795 | ₩2,810 | ₩2,760 | ₩2,770 | -0.89% | 8.7만 |
|---|
| 2025.12.08 | ₩2,830 | ₩2,830 | ₩2,780 | ₩2,820 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩2,845 | ₩2,860 | ₩2,800 | ₩2,830 | -0.53% | 11.3만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,900 | ₩2,820 | ₩2,850 | -1.72% | 10.5만 |
|---|
| 2025.12.03 | ₩2,920 | ₩2,920 | ₩2,860 | ₩2,900 | -0.68% | 14.2만 |
|---|
| 2025.12.02 | ₩2,895 | ₩2,935 | ₩2,865 | ₩2,900 | +0.17% | 15.3만 |
|---|
| 2025.12.01 | ₩2,875 | ₩2,920 | ₩2,855 | ₩2,895 | +0.70% | 11.9만 |
|---|
| 2025.11.28 | ₩2,850 | ₩2,870 | ₩2,830 | ₩2,845 | -0.18% | 13.7만 |
|---|
| 2025.11.27 | ₩2,770 | ₩2,880 | ₩2,760 | ₩2,850 | +2.89% | 16.3만 |
|---|
| 2025.11.26 | ₩2,815 | ₩2,815 | ₩2,740 | ₩2,770 | -1.60% | 10.4만 |
|---|
| 2025.11.25 | ₩2,785 | ₩2,815 | ₩2,715 | ₩2,780 | -0.18% | 17.8만 |
|---|
| 2025.11.24 | ₩2,785 | ₩2,820 | ₩2,745 | ₩2,785 | 0.00% | 13만 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,835 | ₩2,700 | ₩2,800 | +2.94% | 15.1만 |
|---|
| 2025.11.20 | ₩2,745 | ₩2,880 | ₩2,690 | ₩2,790 | +1.64% | 15.8만 |
|---|
| 2025.11.19 | ₩2,685 | ₩2,755 | ₩2,630 | ₩2,715 | +1.12% | 12.7만 |
|---|
| 2025.11.18 | ₩2,740 | ₩2,780 | ₩2,680 | ₩2,685 | -2.01% | 13.8만 |
|---|
| 2025.11.17 | ₩2,750 | ₩2,870 | ₩2,720 | ₩2,755 | +0.18% | 46.9만 |
|---|
| 2025.11.14 | ₩2,675 | ₩2,770 | ₩2,630 | ₩2,690 | +0.56% | 26.7만 |
|---|
| 2025.11.13 | ₩2,875 | ₩3,145 | ₩2,690 | ₩2,705 | -5.91% | 346.1만 |
|---|
| 2025.11.12 | ₩2,635 | ₩2,640 | ₩2,570 | ₩2,635 | 0.00% | 6.6만 |
|---|
| 2025.11.11 | ₩2,625 | ₩2,640 | ₩2,570 | ₩2,600 | -0.95% | 5.9만 |
|---|
| 2025.11.10 | ₩2,550 | ₩2,650 | ₩2,545 | ₩2,600 | +1.96% | 3.8만 |
|---|
| 2025.11.07 | ₩2,575 | ₩2,575 | ₩2,480 | ₩2,540 | -1.36% | 6.3만 |
|---|
| 2025.11.06 | ₩2,550 | ₩2,605 | ₩2,520 | ₩2,575 | +0.98% | 4.9만 |
|---|
| 2025.11.05 | ₩2,585 | ₩2,595 | ₩2,455 | ₩2,550 | -1.35% | 25.4만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,635 | ₩2,580 | ₩2,610 | +0.38% | 8.2만 |
|---|
| 2025.11.03 | ₩2,635 | ₩2,650 | ₩2,580 | ₩2,600 | -1.33% | 12.5만 |
|---|
| 2025.10.31 | ₩2,585 | ₩2,635 | ₩2,555 | ₩2,635 | +1.93% | 11.5만 |
|---|
| 2025.10.30 | ₩2,655 | ₩2,655 | ₩2,565 | ₩2,570 | -3.20% | 26.9만 |
|---|
| 2025.10.29 | ₩2,665 | ₩2,690 | ₩2,630 | ₩2,650 | -0.56% | 11만 |
|---|
| 2025.10.28 | ₩2,700 | ₩2,705 | ₩2,640 | ₩2,665 | -1.30% | 12.4만 |
|---|
| 2025.10.27 | ₩2,720 | ₩2,735 | ₩2,650 | ₩2,705 | -0.55% | 20.2만 |
|---|
| 2025.10.24 | ₩2,770 | ₩2,785 | ₩2,705 | ₩2,735 | -1.26% | 8.9만 |
|---|
| 2025.10.23 | ₩2,785 | ₩2,810 | ₩2,730 | ₩2,770 | -0.54% | 9.3만 |
|---|
| 2025.10.22 | ₩2,835 | ₩2,840 | ₩2,625 | ₩2,795 | -1.41% | 12.6만 |
|---|
| 2025.10.21 | ₩2,875 | ₩2,905 | ₩2,795 | ₩2,835 | -1.39% | 13만 |
|---|
| 2025.10.20 | ₩2,820 | ₩2,850 | ₩2,750 | ₩2,850 | +1.06% | 10.1만 |
|---|
| 2025.10.17 | ₩2,755 | ₩2,865 | ₩2,735 | ₩2,805 | +1.81% | 13.4만 |
|---|
| 2025.10.16 | ₩2,830 | ₩2,830 | ₩2,750 | ₩2,780 | -1.77% | 13.9만 |
|---|
| 2025.10.15 | ₩2,840 | ₩2,860 | ₩2,775 | ₩2,830 | -0.35% | 19.3만 |
|---|
| 2025.10.14 | ₩2,965 | ₩3,050 | ₩2,830 | ₩2,840 | -4.22% | 25.1만 |
|---|
| 2025.10.13 | ₩2,900 | ₩3,010 | ₩2,900 | ₩2,975 | +2.59% | 13.6만 |
|---|
| 2025.10.10 | ₩3,040 | ₩3,040 | ₩2,945 | ₩3,010 | -0.99% | 17.3만 |
|---|