시장 데이터를 불러오는 중
전체 종목
지엔씨에너지 과거 주가
119850.KQ · KOSDAQ
주요 제품·사업: 비상발전기, 소형열병합발전설비, 바이오가스발전설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
119850.KQ · KOSDAQ
주요 제품·사업: 비상발전기, 소형열병합발전설비, 바이오가스발전설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩51,100 | ₩51,200 | ₩47,500 | ₩48,300 | -5.48% | 48.8만 |
| 2026.10.07 | ₩53,800 | ₩54,700 | ₩51,200 | ₩51,700 | -3.90% | 39.7만 |
| 2026.10.06 | ₩53,000 | ₩53,300 | ₩51,000 | ₩53,200 | +0.38% | 51.7만 |
| 2026.10.02 | ₩54,900 | ₩54,900 | ₩52,000 | ₩53,500 | -2.55% | 56.4만 |
| 2026.10.01 | ₩55,700 | ₩58,200 | ₩54,400 | ₩54,600 | -1.97% | 48.4만 |
| 2026.09.30 | ₩56,600 | ₩59,000 | ₩56,600 | ₩57,200 | +1.06% | 41.6만 |
| 2026.09.29 | ₩53,900 | ₩56,600 | ₩53,100 | ₩55,500 | +2.97% | 23.1만 |
| 2026.09.28 | ₩56,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,800 |
| ₩55,300 |
| -1.95% |
| 28.3만 |
| 2026.09.23 | ₩55,000 | ₩57,800 | ₩53,800 | ₩56,100 | +2.00% | 44.5만 |
|---|
| 2026.09.22 | ₩54,000 | ₩58,000 | ₩53,500 | ₩54,900 | +1.67% | 77.6만 |
|---|
| 2026.09.21 | ₩52,900 | ₩53,100 | ₩51,100 | ₩52,300 | -1.13% | 39.2만 |
|---|
| 2026.09.18 | ₩52,100 | ₩56,700 | ₩51,600 | ₩54,200 | +4.03% | 148.7만 |
|---|
| 2026.09.17 | ₩50,600 | ₩54,400 | ₩49,950 | ₩51,300 | +1.38% | 135.7만 |
|---|
| 2026.09.16 | ₩48,700 | ₩49,300 | ₩47,150 | ₩47,350 | -2.77% | 38만 |
|---|
| 2026.09.15 | ₩49,250 | ₩51,000 | ₩47,650 | ₩48,450 | -1.62% | 36.4만 |
|---|
| 2026.09.14 | ₩49,350 | ₩52,800 | ₩49,050 | ₩49,750 | +0.81% | 47.6만 |
|---|
| 2026.09.11 | ₩49,200 | ₩54,400 | ₩49,100 | ₩50,600 | +2.85% | 69.2만 |
|---|
| 2026.09.10 | ₩47,800 | ₩52,500 | ₩47,000 | ₩51,200 | +7.11% | 78.4만 |
|---|
| 2026.09.09 | ₩47,850 | ₩50,300 | ₩46,800 | ₩48,300 | +0.94% | 150만 |
|---|
| 2026.09.08 | ₩44,600 | ₩47,100 | ₩41,400 | ₩44,800 | +0.45% | 137.5만 |
|---|
| 2026.09.07 | ₩47,000 | ₩47,000 | ₩43,750 | ₩44,500 | -5.32% | 39.8만 |
|---|
| 2026.09.04 | ₩41,950 | ₩45,000 | ₩41,950 | ₩44,900 | +7.03% | 41.5만 |
|---|
| 2026.09.03 | ₩42,400 | ₩43,450 | ₩40,300 | ₩41,850 | -1.30% | 38.2만 |
|---|
| 2026.09.02 | ₩42,050 | ₩42,900 | ₩41,250 | ₩41,850 | -0.48% | 53.7만 |
|---|
| 2026.09.01 | ₩46,400 | ₩46,700 | ₩42,550 | ₩43,750 | -5.71% | 68.6만 |
|---|
| 2026.08.31 | ₩51,400 | ₩51,400 | ₩45,850 | ₩46,100 | -10.31% | 63.3만 |
|---|
| 2026.08.28 | ₩51,400 | ₩53,600 | ₩50,700 | ₩52,200 | +1.56% | 46.8만 |
|---|
| 2026.08.27 | ₩52,000 | ₩52,400 | ₩49,200 | ₩50,300 | -3.27% | 36.6만 |
|---|
| 2026.08.26 | ₩50,500 | ₩52,600 | ₩49,200 | ₩51,600 | +2.18% | 35.6만 |
|---|
| 2026.08.25 | ₩47,700 | ₩51,200 | ₩44,850 | ₩50,900 | +6.71% | 53.1만 |
|---|
| 2026.08.24 | ₩47,850 | ₩50,300 | ₩47,400 | ₩49,000 | +2.40% | 50.8만 |
|---|
| 2026.08.21 | ₩50,300 | ₩50,900 | ₩46,800 | ₩48,250 | -4.08% | 60.6만 |
|---|
| 2026.08.20 | ₩53,600 | ₩54,700 | ₩49,700 | ₩50,100 | -6.53% | 81.6만 |
|---|
| 2026.08.19 | ₩51,000 | ₩57,400 | ₩49,600 | ₩54,900 | +7.65% | 94.8만 |
|---|
| 2026.08.18 | ₩55,100 | ₩56,600 | ₩52,600 | ₩53,900 | -2.18% | 64.1만 |
|---|
| 2026.08.14 | ₩56,700 | ₩56,700 | ₩52,100 | ₩54,900 | -3.17% | 97.8만 |
|---|
| 2026.08.13 | ₩49,500 | ₩57,700 | ₩48,500 | ₩55,400 | +11.92% | 184.9만 |
|---|
| 2026.08.12 | ₩49,800 | ₩52,600 | ₩47,550 | ₩48,200 | -3.21% | 96.3만 |
|---|
| 2026.08.11 | ₩51,700 | ₩52,500 | ₩49,400 | ₩49,900 | -3.48% | 55.3만 |
|---|
| 2026.08.10 | ₩50,500 | ₩55,400 | ₩48,150 | ₩52,800 | +4.55% | 103만 |
|---|
| 2026.08.07 | ₩53,400 | ₩58,000 | ₩50,400 | ₩52,300 | -2.06% | 123.9만 |
|---|
| 2026.08.06 | ₩50,000 | ₩51,900 | ₩46,600 | ₩51,100 | +2.20% | 87.9만 |
|---|
| 2026.08.05 | ₩49,550 | ₩53,300 | ₩47,500 | ₩50,000 | +0.91% | 105.7만 |
|---|
| 2026.08.04 | ₩44,000 | ₩54,600 | ₩43,950 | ₩51,200 | +16.36% | 359.4만 |
|---|
| 2026.08.03 | ₩36,050 | ₩44,850 | ₩35,950 | ₩42,000 | +16.50% | 175.2만 |
|---|
| 2026.07.31 | ₩34,150 | ₩38,100 | ₩32,750 | ₩36,600 | +7.17% | 105.6만 |
|---|
| 2026.07.30 | ₩28,650 | ₩33,700 | ₩28,650 | ₩29,750 | +3.84% | 115.6만 |
|---|
| 2026.07.29 | ₩32,000 | ₩32,100 | ₩27,500 | ₩28,600 | -10.63% | 105.6만 |
|---|
| 2026.07.28 | ₩35,750 | ₩35,950 | ₩30,150 | ₩32,000 | -10.49% | 122.8만 |
|---|
| 2026.07.27 | ₩44,950 | ₩45,600 | ₩36,000 | ₩37,400 | -16.80% | 115.8만 |
|---|
| 2026.07.24 | ₩45,400 | ₩51,900 | ₩44,700 | ₩45,300 | -0.22% | 297만 |
|---|
| 2026.07.23 | ₩37,450 | ₩45,550 | ₩36,450 | ₩45,550 | +21.63% | 288.5만 |
|---|
| 2026.07.22 | ₩36,050 | ₩37,450 | ₩33,650 | ₩35,050 | -2.77% | 51.7만 |
|---|
| 2026.07.21 | ₩34,000 | ₩36,850 | ₩32,600 | ₩35,750 | +5.15% | 39.9만 |
|---|
| 2026.07.20 | ₩32,850 | ₩37,150 | ₩32,400 | ₩35,500 | +8.07% | 57만 |
|---|
| 2026.07.16 | ₩31,800 | ₩35,400 | ₩31,650 | ₩33,950 | +6.76% | 77.2만 |
|---|
| 2026.07.15 | ₩30,300 | ₩32,800 | ₩29,550 | ₩32,250 | +6.44% | 47.2만 |
|---|
| 2026.07.14 | ₩26,450 | ₩30,550 | ₩26,000 | ₩30,000 | +13.42% | 56.9만 |
|---|
| 2026.07.13 | ₩27,800 | ₩29,500 | ₩26,650 | ₩26,750 | -3.78% | 20.2만 |
|---|
| 2026.07.10 | ₩27,300 | ₩28,150 | ₩26,200 | ₩27,650 | +1.28% | 21.7만 |
|---|
| 2026.07.09 | ₩25,800 | ₩26,650 | ₩24,000 | ₩26,400 | +2.33% | 25.1만 |
|---|
| 2026.07.08 | ₩27,650 | ₩27,850 | ₩25,900 | ₩26,300 | -4.88% | 19.7만 |
|---|
| 2026.07.07 | ₩29,000 | ₩29,250 | ₩26,700 | ₩27,900 | -3.79% | 34.9만 |
|---|
| 2026.07.06 | ₩27,000 | ₩31,750 | ₩26,600 | ₩29,650 | +9.81% | 69.9만 |
|---|
| 2026.07.03 | ₩30,850 | ₩30,850 | ₩25,400 | ₩27,800 | -9.89% | 62.5만 |
|---|
| 2026.07.02 | ₩27,050 | ₩29,600 | ₩26,300 | ₩27,250 | +0.74% | 61.4만 |
|---|
| 2026.07.01 | ₩23,450 | ₩28,250 | ₩23,400 | ₩27,850 | +18.76% | 81.3만 |
|---|
| 2026.06.30 | ₩22,650 | ₩23,550 | ₩21,300 | ₩22,700 | +0.22% | 19.1만 |
|---|
| 2026.06.29 | ₩19,060 | ₩22,600 | ₩19,060 | ₩22,350 | +17.26% | 21.8만 |
|---|
| 2026.06.26 | ₩19,710 | ₩20,100 | ₩18,690 | ₩19,110 | -3.04% | 14.2만 |
|---|
| 2026.06.25 | ₩20,150 | ₩21,050 | ₩19,000 | ₩19,700 | -2.23% | 7.4만 |
|---|
| 2026.06.24 | ₩19,130 | ₩20,600 | ₩19,130 | ₩19,920 | +4.13% | 8.6만 |
|---|
| 2026.06.23 | ₩21,600 | ₩22,200 | ₩19,700 | ₩19,700 | -8.80% | 12.1만 |
|---|
| 2026.06.22 | ₩21,200 | ₩23,200 | ₩21,150 | ₩21,800 | +2.83% | 9.5만 |
|---|
| 2026.06.19 | ₩23,300 | ₩23,300 | ₩21,200 | ₩21,700 | -6.87% | 18.1만 |
|---|
| 2026.06.18 | ₩24,350 | ₩24,550 | ₩22,800 | ₩23,050 | -5.34% | 11.3만 |
|---|
| 2026.06.17 | ₩23,300 | ₩24,600 | ₩22,600 | ₩24,350 | +4.51% | 12.4만 |
|---|
| 2026.06.16 | ₩23,100 | ₩24,350 | ₩22,600 | ₩23,500 | +1.73% | 12.8만 |
|---|
| 2026.06.15 | ₩23,500 | ₩23,700 | ₩22,450 | ₩23,000 | -2.13% | 11.2만 |
|---|
| 2026.06.12 | ₩22,100 | ₩22,900 | ₩21,600 | ₩22,000 | -0.45% | 13.6만 |
|---|
| 2026.06.11 | ₩22,600 | ₩22,600 | ₩20,050 | ₩21,250 | -5.97% | 30.7만 |
|---|
| 2026.06.10 | ₩19,550 | ₩23,700 | ₩19,450 | ₩21,400 | +9.46% | 47.2만 |
|---|
| 2026.06.09 | ₩18,520 | ₩19,890 | ₩18,500 | ₩19,740 | +6.59% | 10.6만 |
|---|
| 2026.06.08 | ₩19,000 | ₩19,300 | ₩18,350 | ₩18,350 | -3.42% | 11.9만 |
|---|
| 2026.06.05 | ₩20,900 | ₩21,350 | ₩19,960 | ₩20,700 | -0.96% | 11.9만 |
|---|
| 2026.06.04 | ₩20,450 | ₩21,850 | ₩20,450 | ₩21,100 | +3.18% | 6.8만 |
|---|
| 2026.06.02 | ₩21,750 | ₩21,800 | ₩20,150 | ₩21,100 | -2.99% | 19.9만 |
|---|
| 2026.06.01 | ₩22,200 | ₩23,300 | ₩21,600 | ₩21,950 | -1.13% | 20.9만 |
|---|
| 2026.05.29 | ₩24,400 | ₩24,450 | ₩21,550 | ₩22,700 | -6.97% | 36.2만 |
|---|
| 2026.05.28 | ₩25,050 | ₩25,200 | ₩23,000 | ₩24,100 | -3.79% | 22.7만 |
|---|
| 2026.05.27 | ₩27,450 | ₩27,600 | ₩24,600 | ₩25,050 | -8.74% | 28.9만 |
|---|
| 2026.05.26 | ₩29,000 | ₩29,050 | ₩27,250 | ₩27,350 | -5.69% | 10.1만 |
|---|
| 2026.05.22 | ₩27,100 | ₩28,150 | ₩27,100 | ₩27,800 | +2.58% | 8.7만 |
|---|
| 2026.05.21 | ₩26,100 | ₩27,450 | ₩25,800 | ₩27,000 | +3.45% | 12.4만 |
|---|
| 2026.05.20 | ₩25,900 | ₩26,200 | ₩24,500 | ₩25,000 | -3.47% | 15.3만 |
|---|
| 2026.05.19 | ₩28,700 | ₩28,900 | ₩25,850 | ₩26,850 | -6.45% | 20.2만 |
|---|
| 2026.05.18 | ₩30,000 | ₩30,600 | ₩27,700 | ₩29,000 | -3.33% | 27만 |
|---|
| 2026.05.15 | ₩34,900 | ₩34,900 | ₩31,600 | ₩32,000 | -8.31% | 18.3만 |
|---|
| 2026.05.14 | ₩35,550 | ₩36,000 | ₩33,500 | ₩34,650 | -2.53% | 17.1만 |
|---|
| 2026.05.13 | ₩35,400 | ₩35,900 | ₩33,950 | ₩35,500 | +0.28% | 15.6만 |
|---|
| 2026.05.12 | ₩36,800 | ₩37,250 | ₩32,250 | ₩35,000 | -4.89% | 37.8만 |
|---|
| 2026.05.11 | ₩38,400 | ₩38,400 | ₩35,450 | ₩36,500 | -4.95% | 32.1만 |
|---|
| 2026.05.08 | ₩37,250 | ₩39,500 | ₩37,000 | ₩38,000 | +2.01% | 60.3만 |
|---|
| 2026.05.07 | ₩36,900 | ₩37,900 | ₩36,550 | ₩36,950 | +0.14% | 23.4만 |
|---|
| 2026.05.06 | ₩37,950 | ₩37,950 | ₩36,300 | ₩36,750 | -3.16% | 27.3만 |
|---|
| 2026.05.04 | ₩36,950 | ₩37,550 | ₩36,400 | ₩37,050 | +0.27% | 37.4만 |
|---|
| 2026.04.30 | ₩38,650 | ₩38,700 | ₩36,200 | ₩36,650 | -5.17% | 42.4만 |
|---|
| 2026.04.29 | ₩36,000 | ₩36,600 | ₩35,600 | ₩35,950 | -0.14% | 15.1만 |
|---|
| 2026.04.28 | ₩36,650 | ₩37,050 | ₩36,000 | ₩36,000 | -1.77% | 28.2만 |
|---|
| 2026.04.27 | ₩36,100 | ₩36,850 | ₩35,500 | ₩36,100 | 0.00% | 29.3만 |
|---|
| 2026.04.24 | ₩34,700 | ₩35,350 | ₩34,300 | ₩34,900 | +0.58% | 21만 |
|---|
| 2026.04.23 | ₩35,800 | ₩36,200 | ₩34,000 | ₩34,850 | -2.65% | 22.8만 |
|---|
| 2026.04.22 | ₩34,600 | ₩35,300 | ₩33,900 | ₩34,500 | -0.29% | 8.9만 |
|---|
| 2026.04.21 | ₩35,000 | ₩35,100 | ₩33,900 | ₩34,650 | -1.00% | 14.8만 |
|---|
| 2026.04.20 | ₩35,350 | ₩35,800 | ₩34,500 | ₩35,000 | -0.99% | 12.6만 |
|---|
| 2026.04.17 | ₩34,100 | ₩37,400 | ₩33,500 | ₩35,650 | +4.55% | 37.7만 |
|---|
| 2026.04.16 | ₩34,200 | ₩34,600 | ₩33,500 | ₩33,950 | -0.73% | 8.1만 |
|---|
| 2026.04.15 | ₩35,500 | ₩35,500 | ₩33,500 | ₩33,900 | -4.51% | 20만 |
|---|
| 2026.04.14 | ₩33,900 | ₩35,600 | ₩33,450 | ₩34,750 | +2.51% | 19.3만 |
|---|
| 2026.04.13 | ₩32,250 | ₩33,600 | ₩31,950 | ₩33,550 | +4.03% | 7만 |
|---|
| 2026.04.10 | ₩31,550 | ₩33,350 | ₩31,250 | ₩33,350 | +5.71% | 10.3만 |
|---|
| 2026.04.09 | ₩31,500 | ₩31,550 | ₩30,650 | ₩30,800 | -2.22% | 4.8만 |
|---|
| 2026.04.08 | ₩30,850 | ₩31,900 | ₩30,650 | ₩31,800 | +3.08% | 13.4만 |
|---|
| 2026.04.07 | ₩31,150 | ₩31,300 | ₩28,800 | ₩29,650 | -4.82% | 15.9만 |
|---|
| 2026.04.06 | ₩31,500 | ₩31,850 | ₩30,300 | ₩30,500 | -3.17% | 7.6만 |
|---|
| 2026.04.03 | ₩31,900 | ₩31,900 | ₩30,850 | ₩31,250 | -2.04% | 5.6만 |
|---|
| 2026.04.02 | ₩33,750 | ₩33,750 | ₩30,250 | ₩30,900 | -8.44% | 9.1만 |
|---|
| 2026.04.01 | ₩31,550 | ₩33,000 | ₩31,550 | ₩32,900 | +4.28% | 7.3만 |
|---|
| 2026.03.31 | ₩31,950 | ₩32,250 | ₩30,400 | ₩30,700 | -3.91% | 6.9만 |
|---|
| 2026.03.30 | ₩31,300 | ₩32,100 | ₩31,250 | ₩31,700 | +1.28% | 4.6만 |
|---|
| 2026.03.27 | ₩33,000 | ₩33,600 | ₩32,200 | ₩33,200 | +0.61% | 6.8만 |
|---|
| 2026.03.26 | ₩35,600 | ₩35,600 | ₩33,400 | ₩33,950 | -4.63% | 9.9만 |
|---|
| 2026.03.25 | ₩33,600 | ₩36,150 | ₩33,450 | ₩35,800 | +6.55% | 17.4만 |
|---|
| 2026.03.24 | ₩34,100 | ₩34,100 | ₩32,500 | ₩33,300 | -2.35% | 7.4만 |
|---|
| 2026.03.23 | ₩34,350 | ₩34,350 | ₩32,500 | ₩32,650 | -4.95% | 12.6만 |
|---|
| 2026.03.20 | ₩34,450 | ₩35,850 | ₩34,050 | ₩35,550 | +3.19% | 22.5만 |
|---|
| 2026.03.19 | ₩34,100 | ₩34,250 | ₩33,500 | ₩33,650 | -1.32% | 9.6만 |
|---|
| 2026.03.18 | ₩35,600 | ₩35,850 | ₩34,800 | ₩34,950 | -1.83% | 14만 |
|---|
| 2026.03.17 | ₩35,300 | ₩36,350 | ₩35,200 | ₩35,350 | +0.14% | 7.9만 |
|---|
| 2026.03.16 | ₩35,600 | ₩35,900 | ₩34,400 | ₩34,550 | -2.95% | 9.1만 |
|---|
| 2026.03.13 | ₩36,000 | ₩37,000 | ₩35,350 | ₩35,800 | -0.56% | 7.5만 |
|---|
| 2026.03.12 | ₩35,800 | ₩37,000 | ₩35,650 | ₩36,500 | +1.96% | 10.5만 |
|---|
| 2026.03.11 | ₩37,450 | ₩37,600 | ₩35,250 | ₩35,800 | -4.41% | 17.6만 |
|---|
| 2026.03.10 | ₩36,700 | ₩37,450 | ₩35,800 | ₩36,800 | +0.27% | 18.6만 |
|---|
| 2026.03.09 | ₩34,450 | ₩35,850 | ₩33,850 | ₩34,950 | +1.45% | 16.6만 |
|---|
| 2026.03.06 | ₩34,000 | ₩37,400 | ₩34,000 | ₩37,050 | +8.97% | 15.7만 |
|---|
| 2026.03.05 | ₩33,250 | ₩36,750 | ₩33,250 | ₩35,650 | +7.22% | 23.8만 |
|---|
| 2026.03.04 | ₩33,750 | ₩34,750 | ₩30,300 | ₩31,150 | -7.70% | 39.6만 |
|---|
| 2026.03.03 | ₩38,500 | ₩39,150 | ₩36,150 | ₩36,200 | -5.97% | 26.9만 |
|---|
| 2026.02.27 | ₩39,000 | ₩39,650 | ₩38,400 | ₩39,000 | 0.00% | 22.9만 |
|---|
| 2026.02.26 | ₩39,900 | ₩39,900 | ₩38,500 | ₩38,500 | -3.51% | 22.1만 |
|---|
| 2026.02.25 | ₩40,900 | ₩41,000 | ₩39,100 | ₩39,300 | -3.91% | 23.5만 |
|---|
| 2026.02.24 | ₩40,600 | ₩41,600 | ₩39,600 | ₩40,150 | -1.11% | 30.7만 |
|---|
| 2026.02.23 | ₩39,300 | ₩41,150 | ₩38,350 | ₩39,800 | +1.27% | 53.3만 |
|---|
| 2026.02.20 | ₩39,050 | ₩39,750 | ₩38,550 | ₩39,050 | 0.00% | 39.6만 |
|---|
| 2026.02.19 | ₩39,900 | ₩41,150 | ₩39,300 | ₩40,450 | +1.38% | 30.6만 |
|---|
| 2026.02.13 | ₩38,600 | ₩39,350 | ₩37,900 | ₩37,900 | -1.81% | 23.6만 |
|---|
| 2026.02.12 | ₩39,950 | ₩40,350 | ₩38,350 | ₩39,300 | -1.63% | 58.6만 |
|---|
| 2026.02.11 | ₩36,900 | ₩43,450 | ₩36,150 | ₩38,000 | +2.98% | 209.2만 |
|---|
| 2026.02.10 | ₩38,650 | ₩38,650 | ₩36,200 | ₩36,550 | -5.43% | 36.3만 |
|---|
| 2026.02.09 | ₩38,900 | ₩40,300 | ₩37,800 | ₩38,600 | -0.77% | 24.6만 |
|---|
| 2026.02.06 | ₩37,550 | ₩38,000 | ₩35,750 | ₩37,800 | +0.67% | 29.5만 |
|---|
| 2026.02.05 | ₩39,300 | ₩40,150 | ₩38,400 | ₩39,000 | -0.76% | 34.4만 |
|---|
| 2026.02.04 | ₩36,300 | ₩40,450 | ₩35,950 | ₩39,850 | +9.78% | 96.5만 |
|---|
| 2026.02.03 | ₩35,500 | ₩36,300 | ₩34,750 | ₩36,300 | +2.25% | 23.5만 |
|---|
| 2026.02.02 | ₩35,600 | ₩36,750 | ₩33,750 | ₩34,350 | -3.51% | 30.5만 |
|---|
| 2026.01.30 | ₩37,850 | ₩38,000 | ₩36,600 | ₩36,600 | -3.30% | 36.7만 |
|---|
| 2026.01.29 | ₩36,100 | ₩39,200 | ₩35,300 | ₩38,400 | +6.37% | 79.6만 |
|---|
| 2026.01.28 | ₩36,900 | ₩37,100 | ₩35,550 | ₩36,150 | -2.03% | 31.7만 |
|---|
| 2026.01.27 | ₩37,250 | ₩37,300 | ₩36,100 | ₩36,450 | -2.15% | 23.3만 |
|---|
| 2026.01.26 | ₩36,750 | ₩36,750 | ₩35,300 | ₩35,850 | -2.45% | 25.7만 |
|---|
| 2026.01.23 | ₩34,900 | ₩37,900 | ₩34,200 | ₩36,400 | +4.30% | 65.8만 |
|---|
| 2026.01.22 | ₩35,100 | ₩35,300 | ₩34,000 | ₩34,400 | -1.99% | 19.4만 |
|---|
| 2026.01.21 | ₩34,600 | ₩36,200 | ₩33,650 | ₩34,500 | -0.29% | 33만 |
|---|
| 2026.01.20 | ₩35,800 | ₩36,650 | ₩33,900 | ₩35,750 | -0.14% | 36.7만 |
|---|
| 2026.01.19 | ₩34,800 | ₩35,900 | ₩34,300 | ₩35,400 | +1.72% | 29.3만 |
|---|
| 2026.01.16 | ₩35,000 | ₩35,400 | ₩33,700 | ₩33,850 | -3.29% | 23.6만 |
|---|
| 2026.01.15 | ₩34,550 | ₩35,450 | ₩33,850 | ₩34,850 | +0.87% | 23.9만 |
|---|
| 2026.01.14 | ₩32,800 | ₩35,450 | ₩32,400 | ₩34,950 | +6.55% | 54.4만 |
|---|
| 2026.01.13 | ₩32,150 | ₩32,850 | ₩31,700 | ₩32,650 | +1.56% | 17.7만 |
|---|
| 2026.01.12 | ₩32,600 | ₩32,750 | ₩31,250 | ₩31,800 | -2.45% | 16.4만 |
|---|
| 2026.01.09 | ₩31,900 | ₩32,500 | ₩30,950 | ₩32,100 | +0.63% | 13.7만 |
|---|
| 2026.01.08 | ₩31,200 | ₩31,450 | ₩30,350 | ₩31,350 | +0.48% | 19.9만 |
|---|
| 2026.01.07 | ₩33,150 | ₩33,400 | ₩31,450 | ₩31,600 | -4.68% | 14.1만 |
|---|
| 2026.01.06 | ₩33,600 | ₩33,600 | ₩31,650 | ₩32,900 | -2.08% | 19.5만 |
|---|
| 2026.01.05 | ₩30,900 | ₩32,750 | ₩30,500 | ₩32,650 | +5.66% | 19.4만 |
|---|
| 2026.01.02 | ₩31,650 | ₩31,650 | ₩30,450 | ₩31,050 | -1.90% | 15.4만 |
|---|
| 2025.12.30 | ₩31,500 | ₩31,600 | ₩30,700 | ₩30,900 | -1.90% | 8.5만 |
|---|
| 2025.12.29 | ₩30,700 | ₩31,900 | ₩30,200 | ₩31,500 | +2.61% | 12.5만 |
|---|
| 2025.12.26 | ₩31,450 | ₩31,700 | ₩30,300 | ₩30,800 | -2.07% | 23.8만 |
|---|
| 2025.12.24 | ₩31,650 | ₩31,700 | ₩30,650 | ₩31,400 | -0.79% | 14.7만 |
|---|
| 2025.12.23 | ₩31,500 | ₩31,900 | ₩30,700 | ₩31,700 | +0.63% | 17만 |
|---|
| 2025.12.22 | ₩31,450 | ₩32,100 | ₩31,300 | ₩31,500 | +0.16% | 15만 |
|---|
| 2025.12.19 | ₩31,200 | ₩31,400 | ₩30,200 | ₩31,100 | -0.32% | 16.7만 |
|---|
| 2025.12.18 | ₩31,100 | ₩31,900 | ₩30,600 | ₩30,700 | -1.29% | 32.2만 |
|---|
| 2025.12.17 | ₩32,600 | ₩32,900 | ₩31,700 | ₩32,100 | -1.53% | 17.5만 |
|---|
| 2025.12.16 | ₩33,800 | ₩33,800 | ₩32,350 | ₩32,500 | -3.85% | 22.9만 |
|---|
| 2025.12.15 | ₩33,800 | ₩34,350 | ₩33,000 | ₩33,800 | 0.00% | 24.9만 |
|---|
| 2025.12.12 | ₩33,000 | ₩34,950 | ₩32,900 | ₩34,800 | +5.45% | 41.3만 |
|---|
| 2025.12.11 | ₩33,500 | ₩34,450 | ₩32,800 | ₩32,900 | -1.79% | 29.6만 |
|---|
| 2025.12.10 | ₩34,650 | ₩34,700 | ₩33,300 | ₩33,450 | -3.46% | 29.1만 |
|---|
| 2025.12.09 | ₩34,500 | ₩35,250 | ₩33,550 | ₩34,500 | 0.00% | 26.5만 |
|---|
| 2025.12.08 | ₩35,100 | ₩35,150 | ₩33,150 | ₩34,500 | -1.71% | 48.2만 |
|---|
| 2025.12.05 | ₩35,450 | ₩36,500 | ₩34,250 | ₩35,100 | -0.99% | 67만 |
|---|
| 2025.12.04 | ₩34,200 | ₩35,900 | ₩33,900 | ₩35,450 | +3.65% | 87.4만 |
|---|
| 2025.12.03 | ₩31,500 | ₩34,050 | ₩31,250 | ₩33,750 | +7.14% | 85.2만 |
|---|
| 2025.12.02 | ₩31,050 | ₩31,300 | ₩30,550 | ₩31,100 | +0.16% | 19.2만 |
|---|
| 2025.12.01 | ₩31,500 | ₩31,500 | ₩30,300 | ₩31,200 | -0.95% | 33.9만 |
|---|
| 2025.11.28 | ₩30,050 | ₩31,000 | ₩29,450 | ₩31,000 | +3.16% | 27.4만 |
|---|
| 2025.11.27 | ₩30,150 | ₩30,500 | ₩29,600 | ₩29,850 | -1.00% | 25.1만 |
|---|
| 2025.11.26 | ₩28,500 | ₩30,000 | ₩28,250 | ₩29,900 | +4.91% | 37.8만 |
|---|
| 2025.11.25 | ₩29,200 | ₩29,500 | ₩27,600 | ₩28,300 | -3.08% | 43.5만 |
|---|
| 2025.11.24 | ₩28,550 | ₩29,000 | ₩27,500 | ₩28,650 | +0.35% | 23.9만 |
|---|
| 2025.11.21 | ₩28,550 | ₩29,000 | ₩27,700 | ₩28,400 | -0.53% | 47.2만 |
|---|
| 2025.11.20 | ₩30,750 | ₩31,050 | ₩29,650 | ₩29,800 | -3.09% | 39만 |
|---|
| 2025.11.19 | ₩30,050 | ₩30,750 | ₩29,050 | ₩29,650 | -1.33% | 58.7만 |
|---|
| 2025.11.18 | ₩31,050 | ₩31,300 | ₩29,000 | ₩29,300 | -5.64% | 66.5만 |
|---|
| 2025.11.17 | ₩32,500 | ₩32,700 | ₩30,200 | ₩31,250 | -3.85% | 49.3만 |
|---|
| 2025.11.14 | ₩34,050 | ₩34,050 | ₩31,500 | ₩31,800 | -6.61% | 114만 |
|---|
| 2025.11.13 | ₩35,300 | ₩36,650 | ₩34,750 | ₩35,000 | -0.85% | 100.4만 |
|---|
| 2025.11.12 | ₩38,050 | ₩38,200 | ₩34,725 | ₩35,100 | -7.75% | 131.9만 |
|---|
| 2025.11.11 | ₩41,050 | ₩41,100 | ₩37,300 | ₩38,050 | -7.31% | 55.3만 |
|---|
| 2025.11.10 | ₩39,700 | ₩40,850 | ₩38,850 | ₩40,500 | +2.02% | 34.7만 |
|---|
| 2025.11.07 | ₩38,800 | ₩42,500 | ₩38,750 | ₩39,650 | +2.19% | 44.3만 |
|---|
| 2025.11.06 | ₩42,900 | ₩43,100 | ₩40,400 | ₩40,500 | -5.59% | 60.4만 |
|---|
| 2025.11.05 | ₩42,100 | ₩42,500 | ₩39,450 | ₩41,250 | -2.02% | 74.9만 |
|---|
| 2025.11.04 | ₩42,450 | ₩46,300 | ₩41,750 | ₩43,000 | +1.30% | 162.4만 |
|---|
| 2025.11.03 | ₩41,200 | ₩43,250 | ₩40,925 | ₩41,700 | +1.21% | 84.9만 |
|---|
| 2025.10.31 | ₩39,950 | ₩41,650 | ₩39,650 | ₩40,700 | +1.88% | 82.5만 |
|---|
| 2025.10.30 | ₩42,550 | ₩42,700 | ₩38,850 | ₩39,300 | -7.64% | 139.7만 |
|---|
| 2025.10.29 | ₩37,950 | ₩46,750 | ₩37,350 | ₩43,950 | +15.81% | 437.3만 |
|---|
| 2025.10.28 | ₩36,200 | ₩38,400 | ₩36,150 | ₩37,300 | +3.04% | 62.9만 |
|---|
| 2025.10.27 | ₩38,050 | ₩38,500 | ₩35,750 | ₩36,050 | -5.26% | 58.9만 |
|---|
| 2025.10.24 | ₩38,200 | ₩39,050 | ₩36,950 | ₩37,700 | -1.31% | 64.5만 |
|---|
| 2025.10.23 | ₩36,100 | ₩38,300 | ₩35,350 | ₩37,800 | +4.71% | 91.3만 |
|---|
| 2025.10.22 | ₩34,900 | ₩36,450 | ₩34,300 | ₩36,200 | +3.72% | 57.5만 |
|---|
| 2025.10.21 | ₩35,750 | ₩36,750 | ₩34,600 | ₩34,800 | -2.66% | 67.5만 |
|---|
| 2025.10.20 | ₩36,250 | ₩36,900 | ₩35,000 | ₩35,700 | -1.52% | 67만 |
|---|
| 2025.10.17 | ₩39,300 | ₩39,350 | ₩35,800 | ₩35,800 | -8.91% | 103.3만 |
|---|
| 2025.10.16 | ₩41,950 | ₩42,000 | ₩38,750 | ₩39,400 | -6.08% | 93.6만 |
|---|
| 2025.10.15 | ₩34,700 | ₩41,700 | ₩33,900 | ₩41,350 | +19.16% | 360.9만 |
|---|
| 2025.10.14 | ₩32,400 | ₩34,500 | ₩32,300 | ₩33,900 | +4.63% | 120.8만 |
|---|
| 2025.10.13 | ₩32,100 | ₩33,850 | ₩31,550 | ₩32,300 | +0.62% | 46.4만 |
|---|
| 2025.10.10 | ₩33,000 | ₩33,000 | ₩30,850 | ₩32,750 | -0.76% | 51.4만 |
|---|