시장 데이터를 불러오는 중
전체 종목
제이엔케이글로벌 과거 주가
126880.KQ · KOSDAQ
주요 제품·사업: 산업용가열로, 수소충전소
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
126880.KQ · KOSDAQ
주요 제품·사업: 산업용가열로, 수소충전소
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,785 | ₩2,830 | ₩2,650 | ₩2,715 | -2.51% | 7.2만 |
| 2026.10.07 | ₩2,785 | ₩2,790 | ₩2,720 | ₩2,750 | -1.26% | 1.7만 |
| 2026.10.06 | ₩2,775 | ₩2,810 | ₩2,705 | ₩2,705 | -2.52% | 5.6만 |
| 2026.10.02 | ₩2,780 | ₩2,840 | ₩2,745 | ₩2,765 | -0.54% | 3.7만 |
| 2026.10.01 | ₩2,640 | ₩2,815 | ₩2,635 | ₩2,775 | +5.11% | 10.6만 |
| 2026.09.30 | ₩2,655 | ₩2,700 | ₩2,610 | ₩2,650 | -0.19% | 6만 |
| 2026.09.29 | ₩2,570 | ₩2,600 | ₩2,540 | ₩2,590 | +0.78% | 2.5만 |
| 2026.09.28 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,535 |
| ₩2,590 |
| +0.58% |
| 2.9만 |
| 2026.09.23 | ₩2,650 | ₩2,650 | ₩2,525 | ₩2,545 | -3.96% | 5.8만 |
|---|
| 2026.09.22 | ₩2,560 | ₩2,720 | ₩2,550 | ₩2,645 | +3.32% | 13.4만 |
|---|
| 2026.09.21 | ₩2,555 | ₩2,555 | ₩2,485 | ₩2,550 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩2,515 | ₩2,605 | ₩2,490 | ₩2,530 | +0.60% | 5.2만 |
|---|
| 2026.09.17 | ₩2,490 | ₩2,550 | ₩2,480 | ₩2,510 | +0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,475 | ₩2,515 | ₩2,465 | ₩2,480 | +0.20% | 2만 |
|---|
| 2026.09.15 | ₩2,495 | ₩2,525 | ₩2,460 | ₩2,460 | -1.40% | 1.6만 |
|---|
| 2026.09.14 | ₩2,525 | ₩2,525 | ₩2,465 | ₩2,495 | -1.19% | 1.2만 |
|---|
| 2026.09.11 | ₩2,550 | ₩2,580 | ₩2,505 | ₩2,505 | -1.76% | 3.5만 |
|---|
| 2026.09.10 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,550 | -1.92% | 2.5만 |
|---|
| 2026.09.09 | ₩2,490 | ₩2,585 | ₩2,490 | ₩2,545 | +2.21% | 5.6만 |
|---|
| 2026.09.08 | ₩2,530 | ₩2,530 | ₩2,455 | ₩2,480 | -1.98% | 3.2만 |
|---|
| 2026.09.07 | ₩2,500 | ₩2,530 | ₩2,475 | ₩2,515 | +0.60% | 2.1만 |
|---|
| 2026.09.04 | ₩2,490 | ₩2,505 | ₩2,430 | ₩2,495 | +0.20% | 2.3만 |
|---|
| 2026.09.03 | ₩2,505 | ₩2,550 | ₩2,470 | ₩2,470 | -1.40% | 3.1만 |
|---|
| 2026.09.02 | ₩2,500 | ₩2,535 | ₩2,470 | ₩2,505 | +0.20% | 4.1만 |
|---|
| 2026.09.01 | ₩2,520 | ₩2,545 | ₩2,490 | ₩2,510 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,555 | ₩2,460 | ₩2,540 | -0.39% | 4.7만 |
|---|
| 2026.08.28 | ₩2,540 | ₩2,570 | ₩2,500 | ₩2,550 | +0.39% | 4.1만 |
|---|
| 2026.08.27 | ₩2,560 | ₩2,565 | ₩2,485 | ₩2,540 | -0.78% | 4.3만 |
|---|
| 2026.08.26 | ₩2,535 | ₩2,625 | ₩2,505 | ₩2,560 | +0.99% | 3만 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,540 | ₩2,410 | ₩2,530 | +4.12% | 4.9만 |
|---|
| 2026.08.24 | ₩2,560 | ₩2,565 | ₩2,460 | ₩2,480 | -3.13% | 4.1만 |
|---|
| 2026.08.21 | ₩2,590 | ₩2,595 | ₩2,500 | ₩2,560 | -1.16% | 4.4만 |
|---|
| 2026.08.20 | ₩2,600 | ₩2,645 | ₩2,565 | ₩2,590 | -0.38% | 9.8만 |
|---|
| 2026.08.19 | ₩2,660 | ₩2,690 | ₩2,580 | ₩2,610 | -1.88% | 6.2만 |
|---|
| 2026.08.18 | ₩2,830 | ₩2,850 | ₩2,695 | ₩2,720 | -3.89% | 10.5만 |
|---|
| 2026.08.14 | ₩2,835 | ₩2,870 | ₩2,780 | ₩2,830 | -0.18% | 12.4만 |
|---|
| 2026.08.13 | ₩2,950 | ₩3,025 | ₩2,850 | ₩2,880 | -2.37% | 26만 |
|---|
| 2026.08.12 | ₩2,930 | ₩2,990 | ₩2,865 | ₩2,930 | 0.00% | 41.9만 |
|---|
| 2026.08.11 | ₩2,750 | ₩3,500 | ₩2,715 | ₩2,930 | +6.55% | 249.2만 |
|---|
| 2026.08.10 | ₩2,680 | ₩2,750 | ₩2,660 | ₩2,735 | +2.05% | 5.5만 |
|---|
| 2026.08.07 | ₩2,665 | ₩2,695 | ₩2,600 | ₩2,665 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,680 | ₩2,600 | ₩2,645 | -1.31% | 2.6만 |
|---|
| 2026.08.05 | ₩2,655 | ₩2,690 | ₩2,610 | ₩2,650 | -0.19% | 7.1만 |
|---|
| 2026.08.04 | ₩2,535 | ₩2,640 | ₩2,485 | ₩2,630 | +3.75% | 4.3만 |
|---|
| 2026.08.03 | ₩2,500 | ₩2,620 | ₩2,495 | ₩2,535 | +1.40% | 2.8만 |
|---|
| 2026.07.31 | ₩2,440 | ₩2,560 | ₩2,440 | ₩2,535 | +3.89% | 7.9만 |
|---|
| 2026.07.30 | ₩2,255 | ₩2,600 | ₩2,255 | ₩2,435 | +7.98% | 10.2만 |
|---|
| 2026.07.29 | ₩2,620 | ₩2,670 | ₩2,400 | ₩2,430 | -7.25% | 10.9만 |
|---|
| 2026.07.28 | ₩2,715 | ₩2,720 | ₩2,575 | ₩2,620 | -3.50% | 7.7만 |
|---|
| 2026.07.27 | ₩2,705 | ₩2,765 | ₩2,655 | ₩2,715 | +0.37% | 4.4만 |
|---|
| 2026.07.24 | ₩2,720 | ₩2,805 | ₩2,690 | ₩2,725 | +0.18% | 4.1만 |
|---|
| 2026.07.23 | ₩2,665 | ₩2,795 | ₩2,665 | ₩2,760 | +3.56% | 16.6만 |
|---|
| 2026.07.22 | ₩2,655 | ₩2,740 | ₩2,655 | ₩2,665 | +0.38% | 9만 |
|---|
| 2026.07.21 | ₩2,710 | ₩2,785 | ₩2,680 | ₩2,720 | +0.37% | 4.9만 |
|---|
| 2026.07.20 | ₩2,820 | ₩2,820 | ₩2,705 | ₩2,750 | -2.48% | 4만 |
|---|
| 2026.07.16 | ₩2,760 | ₩2,870 | ₩2,760 | ₩2,820 | +2.17% | 2.8만 |
|---|
| 2026.07.15 | ₩2,795 | ₩2,840 | ₩2,765 | ₩2,785 | -0.36% | 4.6만 |
|---|
| 2026.07.14 | ₩2,750 | ₩2,850 | ₩2,710 | ₩2,740 | -0.36% | 13.8만 |
|---|
| 2026.07.13 | ₩2,980 | ₩2,990 | ₩2,775 | ₩2,795 | -6.21% | 6.5만 |
|---|
| 2026.07.10 | ₩2,780 | ₩2,925 | ₩2,780 | ₩2,920 | +5.04% | 4.6만 |
|---|
| 2026.07.09 | ₩2,800 | ₩2,885 | ₩2,760 | ₩2,800 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩2,930 | ₩2,965 | ₩2,820 | ₩2,840 | -3.07% | 8.3만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,045 | ₩2,900 | ₩2,950 | -1.50% | 8만 |
|---|
| 2026.07.06 | ₩3,040 | ₩3,045 | ₩2,965 | ₩3,020 | -0.66% | 4.4만 |
|---|
| 2026.07.03 | ₩3,070 | ₩3,070 | ₩2,925 | ₩2,985 | -2.77% | 6.6만 |
|---|
| 2026.07.02 | ₩3,065 | ₩3,095 | ₩2,940 | ₩3,035 | -0.98% | 4.6만 |
|---|
| 2026.07.01 | ₩3,030 | ₩3,120 | ₩2,965 | ₩3,060 | +0.99% | 9.7만 |
|---|
| 2026.06.30 | ₩2,955 | ₩3,030 | ₩2,930 | ₩3,025 | +2.37% | 6.1만 |
|---|
| 2026.06.29 | ₩2,960 | ₩2,990 | ₩2,845 | ₩2,885 | -2.53% | 5.7만 |
|---|
| 2026.06.26 | ₩2,955 | ₩2,985 | ₩2,710 | ₩2,830 | -4.23% | 17.3만 |
|---|
| 2026.06.25 | ₩2,820 | ₩2,945 | ₩2,820 | ₩2,910 | +3.19% | 4.3만 |
|---|
| 2026.06.24 | ₩2,840 | ₩2,950 | ₩2,815 | ₩2,895 | +1.94% | 6.1만 |
|---|
| 2026.06.23 | ₩2,965 | ₩3,045 | ₩2,840 | ₩2,880 | -2.87% | 9.5만 |
|---|
| 2026.06.22 | ₩3,000 | ₩3,145 | ₩2,965 | ₩3,010 | +0.33% | 7.5만 |
|---|
| 2026.06.19 | ₩3,170 | ₩3,230 | ₩2,930 | ₩2,930 | -7.57% | 8.3만 |
|---|
| 2026.06.18 | ₩3,350 | ₩3,350 | ₩3,180 | ₩3,200 | -4.48% | 4.7만 |
|---|
| 2026.06.17 | ₩3,220 | ₩3,320 | ₩3,172 | ₩3,295 | +2.33% | 8.8만 |
|---|
| 2026.06.16 | ₩3,130 | ₩3,230 | ₩3,087 | ₩3,220 | +2.88% | 6만 |
|---|
| 2026.06.15 | ₩3,205 | ₩3,210 | ₩3,085 | ₩3,115 | -2.81% | 3.9만 |
|---|
| 2026.06.12 | ₩3,050 | ₩3,200 | ₩2,985 | ₩3,115 | +2.13% | 9.3만 |
|---|
| 2026.06.11 | ₩2,890 | ₩3,090 | ₩2,890 | ₩3,085 | +6.75% | 5.6만 |
|---|
| 2026.06.10 | ₩2,955 | ₩3,090 | ₩2,910 | ₩2,975 | +0.68% | 7.2만 |
|---|
| 2026.06.09 | ₩2,900 | ₩3,075 | ₩2,890 | ₩2,930 | +1.03% | 8.2만 |
|---|
| 2026.06.08 | ₩3,145 | ₩3,145 | ₩2,870 | ₩2,915 | -7.31% | 17.3만 |
|---|
| 2026.06.05 | ₩3,165 | ₩3,225 | ₩3,000 | ₩3,185 | +0.63% | 7.3만 |
|---|
| 2026.06.04 | ₩2,975 | ₩3,165 | ₩2,975 | ₩3,130 | +5.21% | 6.5만 |
|---|
| 2026.06.02 | ₩3,060 | ₩3,160 | ₩2,965 | ₩2,995 | -2.12% | 8.3만 |
|---|
| 2026.06.01 | ₩3,135 | ₩3,180 | ₩3,025 | ₩3,085 | -1.59% | 19.9만 |
|---|
| 2026.05.29 | ₩3,270 | ₩3,345 | ₩3,105 | ₩3,135 | -4.13% | 8.9만 |
|---|
| 2026.05.28 | ₩3,320 | ₩3,370 | ₩3,150 | ₩3,265 | -1.66% | 11.8만 |
|---|
| 2026.05.27 | ₩3,390 | ₩3,395 | ₩3,255 | ₩3,315 | -2.21% | 13.3만 |
|---|
| 2026.05.26 | ₩3,355 | ₩3,485 | ₩3,280 | ₩3,385 | +0.89% | 16.6만 |
|---|
| 2026.05.22 | ₩3,250 | ₩3,405 | ₩3,245 | ₩3,320 | +2.15% | 17.3만 |
|---|
| 2026.05.21 | ₩3,295 | ₩3,295 | ₩3,105 | ₩3,150 | -4.40% | 15.5만 |
|---|
| 2026.05.20 | ₩3,215 | ₩3,250 | ₩3,145 | ₩3,220 | +0.16% | 10.7만 |
|---|
| 2026.05.19 | ₩3,275 | ₩3,405 | ₩3,220 | ₩3,245 | -0.92% | 9.6만 |
|---|
| 2026.05.18 | ₩3,500 | ₩3,500 | ₩3,240 | ₩3,300 | -5.71% | 22.1만 |
|---|
| 2026.05.15 | ₩3,560 | ₩3,580 | ₩3,380 | ₩3,430 | -3.65% | 18.4만 |
|---|
| 2026.05.14 | ₩3,550 | ₩3,565 | ₩3,470 | ₩3,500 | -1.41% | 11.5만 |
|---|
| 2026.05.13 | ₩3,575 | ₩3,580 | ₩3,455 | ₩3,550 | -0.70% | 16.2만 |
|---|
| 2026.05.12 | ₩3,675 | ₩3,745 | ₩3,495 | ₩3,570 | -2.86% | 29.6만 |
|---|
| 2026.05.11 | ₩3,860 | ₩3,865 | ₩3,675 | ₩3,700 | -4.15% | 26.9만 |
|---|
| 2026.05.08 | ₩3,930 | ₩3,930 | ₩3,780 | ₩3,860 | -1.78% | 15.7만 |
|---|
| 2026.05.07 | ₩3,955 | ₩3,980 | ₩3,820 | ₩3,870 | -2.15% | 32.7만 |
|---|
| 2026.05.06 | ₩3,925 | ₩4,230 | ₩3,760 | ₩3,915 | -0.25% | 161.9만 |
|---|
| 2026.05.04 | ₩4,010 | ₩4,030 | ₩3,915 | ₩3,925 | -2.12% | 15만 |
|---|
| 2026.04.30 | ₩4,170 | ₩4,190 | ₩3,975 | ₩3,975 | -4.68% | 15.1만 |
|---|
| 2026.04.29 | ₩3,965 | ₩4,145 | ₩3,920 | ₩4,120 | +3.91% | 32.1만 |
|---|
| 2026.04.28 | ₩4,000 | ₩4,080 | ₩3,935 | ₩3,965 | -0.88% | 12.1만 |
|---|
| 2026.04.27 | ₩4,010 | ₩4,085 | ₩3,995 | ₩4,005 | -0.12% | 11.7만 |
|---|
| 2026.04.24 | ₩3,935 | ₩4,025 | ₩3,935 | ₩4,010 | +1.91% | 12.6만 |
|---|
| 2026.04.23 | ₩3,990 | ₩3,990 | ₩3,870 | ₩3,935 | -1.38% | 10.2만 |
|---|
| 2026.04.22 | ₩3,970 | ₩4,020 | ₩3,865 | ₩3,935 | -0.88% | 16.7만 |
|---|
| 2026.04.21 | ₩4,020 | ₩4,080 | ₩3,955 | ₩3,970 | -1.24% | 18.3만 |
|---|
| 2026.04.20 | ₩4,070 | ₩4,120 | ₩4,020 | ₩4,020 | -1.23% | 13.8만 |
|---|
| 2026.04.17 | ₩4,020 | ₩4,080 | ₩3,935 | ₩4,070 | +1.24% | 12.6만 |
|---|
| 2026.04.16 | ₩4,090 | ₩4,100 | ₩3,995 | ₩4,030 | -1.47% | 14.3만 |
|---|
| 2026.04.15 | ₩4,145 | ₩4,175 | ₩4,020 | ₩4,035 | -2.65% | 27.1만 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,180 | ₩3,960 | ₩4,120 | +3.00% | 46.8만 |
|---|
| 2026.04.13 | ₩3,920 | ₩3,995 | ₩3,865 | ₩3,930 | +0.26% | 13.4만 |
|---|
| 2026.04.10 | ₩3,950 | ₩4,030 | ₩3,890 | ₩3,950 | 0.00% | 27.2만 |
|---|
| 2026.04.09 | ₩3,895 | ₩3,965 | ₩3,835 | ₩3,950 | +1.41% | 30.3만 |
|---|
| 2026.04.08 | ₩3,680 | ₩3,990 | ₩3,675 | ₩3,975 | +8.02% | 44만 |
|---|
| 2026.04.07 | ₩3,700 | ₩3,740 | ₩3,610 | ₩3,610 | -2.43% | 9.5만 |
|---|
| 2026.04.06 | ₩3,690 | ₩3,740 | ₩3,670 | ₩3,700 | +0.27% | 6.4만 |
|---|
| 2026.04.03 | ₩3,560 | ₩3,705 | ₩3,560 | ₩3,690 | +3.65% | 6.8만 |
|---|
| 2026.04.02 | ₩3,615 | ₩3,750 | ₩3,505 | ₩3,560 | -1.52% | 12.9만 |
|---|
| 2026.04.01 | ₩3,610 | ₩3,735 | ₩3,610 | ₩3,695 | +2.35% | 6.1만 |
|---|
| 2026.03.31 | ₩3,650 | ₩3,655 | ₩3,525 | ₩3,570 | -2.19% | 6.8만 |
|---|
| 2026.03.30 | ₩3,700 | ₩3,700 | ₩3,600 | ₩3,630 | -1.89% | 9.2만 |
|---|
| 2026.03.27 | ₩3,770 | ₩3,770 | ₩3,660 | ₩3,740 | -0.80% | 7.1만 |
|---|
| 2026.03.26 | ₩3,790 | ₩3,815 | ₩3,710 | ₩3,765 | -0.66% | 11.5만 |
|---|
| 2026.03.25 | ₩3,805 | ₩3,830 | ₩3,735 | ₩3,760 | -1.18% | 11.3만 |
|---|
| 2026.03.24 | ₩3,710 | ₩3,800 | ₩3,650 | ₩3,735 | +0.67% | 5.4만 |
|---|
| 2026.03.23 | ₩3,800 | ₩3,800 | ₩3,665 | ₩3,675 | -3.29% | 9.3만 |
|---|
| 2026.03.20 | ₩3,685 | ₩3,925 | ₩3,685 | ₩3,800 | +3.12% | 28.1만 |
|---|
| 2026.03.19 | ₩3,680 | ₩3,770 | ₩3,615 | ₩3,660 | -0.54% | 7.9만 |
|---|
| 2026.03.18 | ₩3,645 | ₩3,710 | ₩3,615 | ₩3,675 | +0.82% | 7.1만 |
|---|
| 2026.03.17 | ₩3,650 | ₩3,740 | ₩3,605 | ₩3,655 | +0.14% | 5만 |
|---|
| 2026.03.16 | ₩3,710 | ₩3,710 | ₩3,615 | ₩3,635 | -2.02% | 6.5만 |
|---|
| 2026.03.13 | ₩3,790 | ₩3,835 | ₩3,715 | ₩3,730 | -1.58% | 9.3만 |
|---|
| 2026.03.12 | ₩3,630 | ₩3,850 | ₩3,615 | ₩3,800 | +4.68% | 16.9만 |
|---|
| 2026.03.11 | ₩3,595 | ₩3,695 | ₩3,550 | ₩3,640 | +1.25% | 7.4만 |
|---|
| 2026.03.10 | ₩3,670 | ₩3,705 | ₩3,580 | ₩3,600 | -1.91% | 7.2만 |
|---|
| 2026.03.09 | ₩3,560 | ₩3,650 | ₩3,480 | ₩3,600 | +1.12% | 8.4만 |
|---|
| 2026.03.06 | ₩3,555 | ₩3,715 | ₩3,510 | ₩3,670 | +3.23% | 12.1만 |
|---|
| 2026.03.05 | ₩3,400 | ₩3,630 | ₩3,400 | ₩3,610 | +6.18% | 12.9만 |
|---|
| 2026.03.04 | ₩3,685 | ₩3,685 | ₩3,315 | ₩3,320 | -9.91% | 30.3만 |
|---|
| 2026.03.03 | ₩3,710 | ₩3,900 | ₩3,670 | ₩3,710 | 0.00% | 20만 |
|---|
| 2026.02.27 | ₩3,800 | ₩3,860 | ₩3,695 | ₩3,710 | -2.37% | 12.4만 |
|---|
| 2026.02.26 | ₩3,900 | ₩3,940 | ₩3,775 | ₩3,800 | -2.56% | 21.3만 |
|---|
| 2026.02.25 | ₩3,865 | ₩3,965 | ₩3,865 | ₩3,900 | +0.91% | 8.9만 |
|---|
| 2026.02.24 | ₩3,860 | ₩3,895 | ₩3,810 | ₩3,895 | +0.91% | 9.2만 |
|---|
| 2026.02.23 | ₩3,880 | ₩3,915 | ₩3,830 | ₩3,860 | -0.52% | 11.2만 |
|---|
| 2026.02.20 | ₩3,855 | ₩3,940 | ₩3,850 | ₩3,875 | +0.52% | 8.4만 |
|---|
| 2026.02.19 | ₩3,865 | ₩3,890 | ₩3,780 | ₩3,880 | +0.39% | 11.3만 |
|---|
| 2026.02.13 | ₩3,840 | ₩3,840 | ₩3,760 | ₩3,840 | 0.00% | 7.6만 |
|---|
| 2026.02.12 | ₩3,865 | ₩3,900 | ₩3,810 | ₩3,860 | -0.13% | 6.7만 |
|---|
| 2026.02.11 | ₩3,830 | ₩3,930 | ₩3,810 | ₩3,860 | +0.78% | 5.6만 |
|---|
| 2026.02.10 | ₩3,780 | ₩3,930 | ₩3,780 | ₩3,860 | +2.12% | 18.4만 |
|---|
| 2026.02.09 | ₩3,785 | ₩3,860 | ₩3,765 | ₩3,810 | +0.66% | 5.1만 |
|---|
| 2026.02.06 | ₩3,840 | ₩3,840 | ₩3,625 | ₩3,765 | -1.95% | 11.1만 |
|---|
| 2026.02.05 | ₩3,895 | ₩3,945 | ₩3,805 | ₩3,845 | -1.28% | 10.6만 |
|---|
| 2026.02.04 | ₩3,820 | ₩3,880 | ₩3,750 | ₩3,870 | +1.31% | 7.6만 |
|---|
| 2026.02.03 | ₩3,745 | ₩3,850 | ₩3,680 | ₩3,850 | +2.80% | 14.5만 |
|---|
| 2026.02.02 | ₩3,795 | ₩3,815 | ₩3,660 | ₩3,695 | -2.64% | 11.7만 |
|---|
| 2026.01.30 | ₩3,870 | ₩3,980 | ₩3,805 | ₩3,855 | -0.39% | 24.1만 |
|---|
| 2026.01.29 | ₩3,700 | ₩3,865 | ₩3,655 | ₩3,850 | +4.05% | 22.9만 |
|---|
| 2026.01.28 | ₩3,735 | ₩3,740 | ₩3,655 | ₩3,700 | -0.94% | 16만 |
|---|
| 2026.01.27 | ₩3,765 | ₩3,765 | ₩3,630 | ₩3,735 | -0.80% | 8.2만 |
|---|
| 2026.01.26 | ₩3,710 | ₩3,750 | ₩3,680 | ₩3,735 | +0.67% | 11.7만 |
|---|
| 2026.01.23 | ₩3,575 | ₩3,730 | ₩3,575 | ₩3,675 | +2.80% | 8.7만 |
|---|
| 2026.01.22 | ₩3,600 | ₩3,620 | ₩3,535 | ₩3,600 | 0.00% | 9.9만 |
|---|
| 2026.01.21 | ₩3,630 | ₩3,650 | ₩3,510 | ₩3,615 | -0.41% | 12.3만 |
|---|
| 2026.01.20 | ₩3,575 | ₩3,680 | ₩3,530 | ₩3,650 | +2.10% | 9.4만 |
|---|
| 2026.01.19 | ₩3,535 | ₩3,635 | ₩3,530 | ₩3,570 | +0.99% | 10.9만 |
|---|
| 2026.01.16 | ₩3,600 | ₩3,600 | ₩3,485 | ₩3,535 | -1.81% | 13.4만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,620 | ₩3,485 | ₩3,560 | -1.25% | 18.5만 |
|---|
| 2026.01.14 | ₩3,605 | ₩3,650 | ₩3,590 | ₩3,610 | +0.14% | 5.7만 |
|---|
| 2026.01.13 | ₩3,635 | ₩3,730 | ₩3,590 | ₩3,610 | -0.69% | 11.3만 |
|---|
| 2026.01.12 | ₩3,730 | ₩3,790 | ₩3,640 | ₩3,655 | -2.01% | 7.5만 |
|---|
| 2026.01.09 | ₩3,600 | ₩3,800 | ₩3,600 | ₩3,720 | +3.33% | 12.3만 |
|---|
| 2026.01.08 | ₩3,755 | ₩3,835 | ₩3,580 | ₩3,610 | -3.86% | 16.5만 |
|---|
| 2026.01.07 | ₩3,900 | ₩3,940 | ₩3,720 | ₩3,800 | -2.56% | 15.2만 |
|---|
| 2026.01.06 | ₩3,850 | ₩3,890 | ₩3,795 | ₩3,875 | +0.65% | 10.7만 |
|---|
| 2026.01.05 | ₩3,855 | ₩3,905 | ₩3,800 | ₩3,850 | -0.13% | 8.2만 |
|---|
| 2026.01.02 | ₩3,890 | ₩3,905 | ₩3,840 | ₩3,890 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩3,875 | ₩3,930 | ₩3,805 | ₩3,830 | -1.16% | 4만 |
|---|
| 2025.12.29 | ₩3,870 | ₩4,000 | ₩3,850 | ₩3,905 | +0.90% | 5.1만 |
|---|
| 2025.12.26 | ₩3,895 | ₩3,945 | ₩3,845 | ₩3,905 | +0.26% | 6만 |
|---|
| 2025.12.24 | ₩3,860 | ₩3,895 | ₩3,800 | ₩3,835 | -0.65% | 4.4만 |
|---|
| 2025.12.23 | ₩3,985 | ₩3,985 | ₩3,850 | ₩3,860 | -3.14% | 4.1만 |
|---|
| 2025.12.22 | ₩3,845 | ₩4,025 | ₩3,845 | ₩3,940 | +2.47% | 6.8만 |
|---|
| 2025.12.19 | ₩3,795 | ₩3,895 | ₩3,760 | ₩3,880 | +2.24% | 5.7만 |
|---|
| 2025.12.18 | ₩3,840 | ₩3,840 | ₩3,750 | ₩3,795 | -1.17% | 5.4만 |
|---|
| 2025.12.17 | ₩3,865 | ₩3,890 | ₩3,805 | ₩3,840 | -0.65% | 7.3만 |
|---|
| 2025.12.16 | ₩3,920 | ₩4,000 | ₩3,850 | ₩3,860 | -1.53% | 6.6만 |
|---|
| 2025.12.15 | ₩3,955 | ₩4,010 | ₩3,925 | ₩3,950 | -0.13% | 4.4만 |
|---|
| 2025.12.12 | ₩3,995 | ₩4,000 | ₩3,935 | ₩4,000 | +0.13% | 5만 |
|---|
| 2025.12.11 | ₩3,905 | ₩3,995 | ₩3,880 | ₩3,970 | +1.66% | 7.3만 |
|---|
| 2025.12.10 | ₩4,045 | ₩4,045 | ₩3,900 | ₩3,905 | -3.46% | 9.8만 |
|---|
| 2025.12.09 | ₩4,015 | ₩4,050 | ₩3,955 | ₩3,980 | -0.87% | 6.6만 |
|---|
| 2025.12.08 | ₩4,010 | ₩4,075 | ₩3,985 | ₩4,015 | +0.12% | 6.1만 |
|---|
| 2025.12.05 | ₩4,030 | ₩4,050 | ₩3,960 | ₩4,010 | -0.50% | 6.4만 |
|---|
| 2025.12.04 | ₩4,050 | ₩4,075 | ₩3,940 | ₩3,990 | -1.48% | 7.7만 |
|---|
| 2025.12.03 | ₩4,075 | ₩4,075 | ₩3,985 | ₩4,020 | -1.35% | 7.1만 |
|---|
| 2025.12.02 | ₩3,980 | ₩4,095 | ₩3,970 | ₩4,025 | +1.13% | 4.2만 |
|---|
| 2025.12.01 | ₩4,030 | ₩4,095 | ₩3,950 | ₩3,980 | -1.24% | 9.4만 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,095 | ₩3,930 | ₩4,030 | +2.28% | 8.9만 |
|---|
| 2025.11.27 | ₩3,970 | ₩4,040 | ₩3,935 | ₩3,965 | -0.13% | 3.4만 |
|---|
| 2025.11.26 | ₩3,995 | ₩4,055 | ₩3,955 | ₩3,970 | -0.63% | 5.7만 |
|---|
| 2025.11.25 | ₩3,920 | ₩4,020 | ₩3,920 | ₩3,945 | +0.64% | 8.5만 |
|---|
| 2025.11.24 | ₩3,985 | ₩4,020 | ₩3,885 | ₩3,935 | -1.25% | 4.2만 |
|---|
| 2025.11.21 | ₩3,950 | ₩4,005 | ₩3,910 | ₩3,925 | -0.63% | 7.1만 |
|---|
| 2025.11.20 | ₩3,950 | ₩4,060 | ₩3,950 | ₩4,045 | +2.41% | 5.3만 |
|---|
| 2025.11.19 | ₩4,025 | ₩4,025 | ₩3,890 | ₩3,985 | -0.99% | 9.6만 |
|---|
| 2025.11.18 | ₩4,135 | ₩4,180 | ₩4,015 | ₩4,025 | -2.66% | 6.9만 |
|---|
| 2025.11.17 | ₩4,090 | ₩4,250 | ₩4,000 | ₩4,150 | +1.47% | 14만 |
|---|
| 2025.11.14 | ₩4,115 | ₩4,175 | ₩4,065 | ₩4,115 | 0.00% | 5.7만 |
|---|
| 2025.11.13 | ₩4,130 | ₩4,200 | ₩4,110 | ₩4,155 | +0.61% | 5.9만 |
|---|
| 2025.11.12 | ₩4,150 | ₩4,245 | ₩4,130 | ₩4,160 | +0.24% | 4.1만 |
|---|
| 2025.11.11 | ₩4,230 | ₩4,295 | ₩4,135 | ₩4,150 | -1.89% | 8.1만 |
|---|
| 2025.11.10 | ₩4,090 | ₩4,245 | ₩4,060 | ₩4,230 | +3.42% | 5.9만 |
|---|
| 2025.11.07 | ₩4,100 | ₩4,140 | ₩4,040 | ₩4,080 | -0.49% | 10.6만 |
|---|
| 2025.11.06 | ₩4,155 | ₩4,280 | ₩4,140 | ₩4,160 | +0.12% | 5.9만 |
|---|
| 2025.11.05 | ₩4,250 | ₩4,290 | ₩4,040 | ₩4,155 | -2.24% | 19.2만 |
|---|
| 2025.11.04 | ₩4,300 | ₩4,355 | ₩4,220 | ₩4,300 | 0.00% | 14.9만 |
|---|
| 2025.11.03 | ₩4,470 | ₩4,470 | ₩4,235 | ₩4,300 | -3.80% | 29.1만 |
|---|
| 2025.10.31 | ₩4,500 | ₩4,560 | ₩4,300 | ₩4,435 | -1.44% | 24.3만 |
|---|
| 2025.10.30 | ₩4,555 | ₩4,625 | ₩4,385 | ₩4,500 | -1.21% | 24.7만 |
|---|
| 2025.10.29 | ₩4,670 | ₩4,670 | ₩4,500 | ₩4,540 | -2.78% | 22.7만 |
|---|
| 2025.10.28 | ₩4,550 | ₩4,610 | ₩4,500 | ₩4,565 | +0.33% | 23.1만 |
|---|
| 2025.10.27 | ₩4,500 | ₩4,565 | ₩4,475 | ₩4,530 | +0.67% | 14.7만 |
|---|
| 2025.10.24 | ₩4,520 | ₩4,550 | ₩4,460 | ₩4,470 | -1.11% | 13.1만 |
|---|
| 2025.10.23 | ₩4,425 | ₩4,575 | ₩4,425 | ₩4,520 | +2.15% | 20.9만 |
|---|
| 2025.10.22 | ₩4,455 | ₩4,545 | ₩4,360 | ₩4,525 | +1.57% | 17.3만 |
|---|
| 2025.10.21 | ₩4,415 | ₩4,525 | ₩4,415 | ₩4,445 | +0.68% | 17만 |
|---|
| 2025.10.20 | ₩4,515 | ₩4,550 | ₩4,415 | ₩4,415 | -2.21% | 17.6만 |
|---|
| 2025.10.17 | ₩4,605 | ₩4,615 | ₩4,460 | ₩4,485 | -2.61% | 31.6만 |
|---|
| 2025.10.16 | ₩4,640 | ₩4,670 | ₩4,490 | ₩4,605 | -0.75% | 27.8만 |
|---|
| 2025.10.15 | ₩4,565 | ₩4,685 | ₩4,565 | ₩4,645 | +1.75% | 27.9만 |
|---|
| 2025.10.14 | ₩4,725 | ₩4,795 | ₩4,550 | ₩4,565 | -3.39% | 51.6만 |
|---|
| 2025.10.13 | ₩4,810 | ₩4,930 | ₩4,655 | ₩4,685 | -2.60% | 105.5만 |
|---|
| 2025.10.10 | ₩4,655 | ₩4,840 | ₩4,580 | ₩4,700 | +0.97% | 82.6만 |
|---|