시장 데이터를 불러오는 중
전체 종목
제이에스링크 과거 주가
제이에스링크 · 127120.KQ · KOSDAQ
주요 제품·사업: 유전체분석(EGIS), 개인유전체분석(DNAGPS)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
제이에스링크 · 127120.KQ · KOSDAQ
주요 제품·사업: 유전체분석(EGIS), 개인유전체분석(DNAGPS)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩28,000 | ₩28,400 | ₩27,250 | ₩27,650 | -1.25% | 6.3만 |
| 2026.10.08 | ₩27,900 | ₩30,000 | ₩26,200 | ₩28,750 | +3.05% | 18.9만 |
| 2026.10.07 | ₩29,850 | ₩29,850 | ₩27,800 | ₩27,850 | -6.70% | 17.3만 |
| 2026.10.06 | ₩29,750 | ₩30,350 | ₩28,800 | ₩29,950 | +0.67% | 16.4만 |
| 2026.10.02 | ₩30,400 | ₩30,400 | ₩29,000 | ₩29,200 | -3.95% | 16.7만 |
| 2026.10.01 | ₩30,450 | ₩30,750 | ₩29,900 | ₩30,350 | -0.33% | 10.1만 |
| 2026.09.30 | ₩30,250 | ₩31,100 | ₩29,200 | ₩30,450 | +0.66% | 12만 |
| 2026.09.29 | ₩32,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,200 |
| ₩29,700 |
| -7.48% |
| 27.9만 |
| 2026.09.28 | ₩32,100 | ₩33,450 | ₩31,700 | ₩32,200 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩32,350 | ₩32,900 | ₩31,750 | ₩31,800 | -1.70% | 6.6만 |
|---|
| 2026.09.22 | ₩34,700 | ₩34,700 | ₩32,200 | ₩32,750 | -5.62% | 13.6만 |
|---|
| 2026.09.21 | ₩33,500 | ₩34,850 | ₩31,800 | ₩34,350 | +2.54% | 40.7만 |
|---|
| 2026.09.18 | ₩32,550 | ₩32,600 | ₩31,200 | ₩32,500 | -0.15% | 84.5만 |
|---|
| 2026.09.17 | ₩30,900 | ₩32,850 | ₩30,900 | ₩32,350 | +4.69% | 10.1만 |
|---|
| 2026.09.16 | ₩30,250 | ₩32,300 | ₩29,400 | ₩31,100 | +2.81% | 16.9만 |
|---|
| 2026.09.15 | ₩30,850 | ₩31,400 | ₩29,800 | ₩30,300 | -1.78% | 7.7만 |
|---|
| 2026.09.14 | ₩31,450 | ₩31,500 | ₩29,950 | ₩30,100 | -4.29% | 9.4만 |
|---|
| 2026.09.11 | ₩31,900 | ₩32,350 | ₩31,400 | ₩31,450 | -1.41% | 9.5만 |
|---|
| 2026.09.10 | ₩32,650 | ₩33,150 | ₩31,500 | ₩32,650 | 0.00% | 15.7만 |
|---|
| 2026.09.09 | ₩32,250 | ₩33,250 | ₩31,700 | ₩33,000 | +2.33% | 12.4만 |
|---|
| 2026.09.08 | ₩32,400 | ₩34,050 | ₩31,100 | ₩31,700 | -2.16% | 21.6만 |
|---|
| 2026.09.07 | ₩33,000 | ₩33,350 | ₩31,750 | ₩32,400 | -1.82% | 20.2만 |
|---|
| 2026.09.04 | ₩30,100 | ₩35,150 | ₩29,800 | ₩33,600 | +11.63% | 46.9만 |
|---|
| 2026.09.03 | ₩31,000 | ₩31,000 | ₩29,300 | ₩29,900 | -3.55% | 14.2만 |
|---|
| 2026.09.02 | ₩30,750 | ₩31,450 | ₩30,300 | ₩30,700 | -0.16% | 11.2만 |
|---|
| 2026.09.01 | ₩32,350 | ₩32,550 | ₩30,600 | ₩32,000 | -1.08% | 15.7만 |
|---|
| 2026.08.31 | ₩33,250 | ₩33,450 | ₩32,400 | ₩33,000 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩34,000 | ₩34,000 | ₩32,950 | ₩33,950 | -0.15% | 5.2만 |
|---|
| 2026.08.27 | ₩33,850 | ₩34,900 | ₩33,100 | ₩34,000 | +0.44% | 13.7만 |
|---|
| 2026.08.26 | ₩34,550 | ₩34,550 | ₩32,450 | ₩33,500 | -3.04% | 18.5만 |
|---|
| 2026.08.25 | ₩34,150 | ₩34,500 | ₩31,800 | ₩34,400 | +0.73% | 12.1만 |
|---|
| 2026.08.24 | ₩35,300 | ₩35,300 | ₩33,200 | ₩34,300 | -2.83% | 11.9만 |
|---|
| 2026.08.21 | ₩36,700 | ₩37,350 | ₩33,700 | ₩34,000 | -7.36% | 20.9만 |
|---|
| 2026.08.20 | ₩36,950 | ₩37,500 | ₩35,650 | ₩37,250 | +0.81% | 8.3만 |
|---|
| 2026.08.19 | ₩36,450 | ₩37,400 | ₩35,000 | ₩36,700 | +0.69% | 21.3만 |
|---|
| 2026.08.18 | ₩40,450 | ₩41,400 | ₩37,650 | ₩38,050 | -5.93% | 26.4만 |
|---|
| 2026.08.14 | ₩41,700 | ₩42,000 | ₩40,000 | ₩40,500 | -2.88% | 10.2만 |
|---|
| 2026.08.13 | ₩41,000 | ₩43,500 | ₩39,700 | ₩41,500 | +1.22% | 21.1만 |
|---|
| 2026.08.12 | ₩41,000 | ₩41,750 | ₩39,000 | ₩41,600 | +1.46% | 12.7만 |
|---|
| 2026.08.11 | ₩40,550 | ₩42,400 | ₩40,050 | ₩41,000 | +1.11% | 12.8만 |
|---|
| 2026.08.10 | ₩39,600 | ₩41,700 | ₩39,600 | ₩40,950 | +3.41% | 19.2만 |
|---|
| 2026.08.07 | ₩40,000 | ₩41,000 | ₩38,350 | ₩39,150 | -2.13% | 12만 |
|---|
| 2026.08.06 | ₩35,850 | ₩41,250 | ₩35,300 | ₩40,100 | +11.85% | 42만 |
|---|
| 2026.08.05 | ₩34,150 | ₩37,450 | ₩32,000 | ₩35,350 | +3.51% | 21.4만 |
|---|
| 2026.08.04 | ₩28,000 | ₩32,950 | ₩26,400 | ₩32,900 | +17.50% | 23만 |
|---|
| 2026.08.03 | ₩28,950 | ₩29,850 | ₩27,750 | ₩28,000 | -3.28% | 10.2만 |
|---|
| 2026.07.31 | ₩29,100 | ₩30,000 | ₩28,000 | ₩28,950 | -0.52% | 8.3만 |
|---|
| 2026.07.30 | ₩29,850 | ₩32,300 | ₩26,500 | ₩27,750 | -7.04% | 18.4만 |
|---|
| 2026.07.29 | ₩32,850 | ₩33,200 | ₩28,000 | ₩29,950 | -8.83% | 15.3만 |
|---|
| 2026.07.28 | ₩32,950 | ₩32,950 | ₩30,650 | ₩32,200 | -2.28% | 9만 |
|---|
| 2026.07.27 | ₩33,000 | ₩33,950 | ₩32,500 | ₩33,300 | +0.91% | 4.1만 |
|---|
| 2026.07.24 | ₩34,150 | ₩34,650 | ₩31,600 | ₩32,850 | -3.81% | 6.9만 |
|---|
| 2026.07.23 | ₩33,950 | ₩35,850 | ₩33,300 | ₩34,950 | +2.95% | 6.7만 |
|---|
| 2026.07.22 | ₩33,700 | ₩35,350 | ₩31,650 | ₩32,950 | -2.23% | 11.2만 |
|---|
| 2026.07.21 | ₩31,900 | ₩32,850 | ₩29,925 | ₩32,600 | +2.19% | 13.5만 |
|---|
| 2026.07.20 | ₩34,000 | ₩34,000 | ₩31,200 | ₩32,200 | -5.29% | 15.4만 |
|---|
| 2026.07.16 | ₩39,200 | ₩39,600 | ₩33,950 | ₩34,750 | -11.35% | 20.1만 |
|---|
| 2026.07.15 | ₩36,850 | ₩41,250 | ₩36,750 | ₩40,250 | +9.23% | 25.8만 |
|---|
| 2026.07.14 | ₩36,950 | ₩37,600 | ₩36,100 | ₩36,950 | 0.00% | 8.6만 |
|---|
| 2026.07.13 | ₩38,950 | ₩39,500 | ₩36,500 | ₩36,950 | -5.13% | 11.5만 |
|---|
| 2026.07.10 | ₩36,750 | ₩39,500 | ₩36,750 | ₩38,950 | +5.99% | 12.3만 |
|---|
| 2026.07.09 | ₩38,200 | ₩38,250 | ₩35,950 | ₩37,350 | -2.23% | 9.1만 |
|---|
| 2026.07.08 | ₩37,450 | ₩39,900 | ₩35,950 | ₩36,500 | -2.54% | 20만 |
|---|
| 2026.07.07 | ₩39,450 | ₩40,000 | ₩35,500 | ₩37,500 | -4.94% | 25.5만 |
|---|
| 2026.07.06 | ₩36,500 | ₩37,200 | ₩35,800 | ₩36,900 | +1.10% | 6.1만 |
|---|
| 2026.07.03 | ₩36,150 | ₩36,500 | ₩34,500 | ₩36,450 | +0.83% | 6.1만 |
|---|
| 2026.07.02 | ₩37,300 | ₩37,600 | ₩34,000 | ₩36,150 | -3.08% | 12.4만 |
|---|
| 2026.07.01 | ₩37,450 | ₩38,000 | ₩35,150 | ₩36,350 | -2.94% | 7.1만 |
|---|
| 2026.06.30 | ₩35,200 | ₩38,500 | ₩35,200 | ₩37,450 | +6.39% | 13만 |
|---|
| 2026.06.29 | ₩34,700 | ₩36,750 | ₩34,300 | ₩36,200 | +4.32% | 11.9만 |
|---|
| 2026.06.26 | ₩34,000 | ₩36,000 | ₩32,050 | ₩34,950 | +2.79% | 14.2만 |
|---|
| 2026.06.25 | ₩34,750 | ₩35,900 | ₩33,900 | ₩34,600 | -0.43% | 11.6만 |
|---|
| 2026.06.24 | ₩30,800 | ₩36,200 | ₩29,350 | ₩35,150 | +14.12% | 20.2만 |
|---|
| 2026.06.23 | ₩34,350 | ₩35,550 | ₩30,100 | ₩30,900 | -10.04% | 22.4만 |
|---|
| 2026.06.22 | ₩35,000 | ₩36,500 | ₩34,250 | ₩35,250 | +0.71% | 9.2만 |
|---|
| 2026.06.19 | ₩34,600 | ₩35,900 | ₩33,000 | ₩35,900 | +3.76% | 13.3만 |
|---|
| 2026.06.18 | ₩35,100 | ₩35,500 | ₩33,750 | ₩35,200 | +0.28% | 11.4만 |
|---|
| 2026.06.17 | ₩36,300 | ₩37,250 | ₩34,850 | ₩35,000 | -3.58% | 8.8만 |
|---|
| 2026.06.16 | ₩35,950 | ₩36,450 | ₩34,850 | ₩36,100 | +0.42% | 7.9만 |
|---|
| 2026.06.15 | ₩34,400 | ₩36,350 | ₩34,100 | ₩35,700 | +3.78% | 15.4만 |
|---|
| 2026.06.12 | ₩33,550 | ₩34,200 | ₩32,050 | ₩32,950 | -1.79% | 12만 |
|---|
| 2026.06.11 | ₩32,500 | ₩33,050 | ₩30,250 | ₩32,850 | +1.08% | 8.1만 |
|---|
| 2026.06.10 | ₩34,400 | ₩34,400 | ₩27,950 | ₩30,900 | -10.17% | 68.6만 |
|---|
| 2026.06.09 | ₩33,000 | ₩35,350 | ₩32,300 | ₩34,550 | +4.70% | 21.6만 |
|---|
| 2026.06.08 | ₩36,250 | ₩37,950 | ₩30,000 | ₩31,450 | -13.24% | 27만 |
|---|
| 2026.06.05 | ₩39,700 | ₩40,500 | ₩37,200 | ₩39,700 | 0.00% | 19.9만 |
|---|
| 2026.06.04 | ₩39,300 | ₩41,350 | ₩38,000 | ₩40,050 | +1.91% | 30.8만 |
|---|
| 2026.06.02 | ₩41,800 | ₩42,000 | ₩38,100 | ₩38,850 | -7.06% | 16.3만 |
|---|
| 2026.06.01 | ₩41,000 | ₩43,100 | ₩39,750 | ₩42,850 | +4.51% | 18.9만 |
|---|
| 2026.05.29 | ₩39,750 | ₩42,550 | ₩39,400 | ₩41,450 | +4.28% | 16.1만 |
|---|
| 2026.05.28 | ₩38,000 | ₩41,000 | ₩36,400 | ₩40,600 | +6.84% | 39만 |
|---|
| 2026.05.27 | ₩38,150 | ₩39,400 | ₩36,900 | ₩37,100 | -2.75% | 13.2만 |
|---|
| 2026.05.26 | ₩39,400 | ₩39,600 | ₩37,500 | ₩39,400 | 0.00% | 18.8만 |
|---|
| 2026.05.22 | ₩35,300 | ₩39,650 | ₩35,250 | ₩39,400 | +11.61% | 25.1만 |
|---|
| 2026.05.21 | ₩36,900 | ₩39,150 | ₩34,500 | ₩35,250 | -4.47% | 23.9만 |
|---|
| 2026.05.20 | ₩37,200 | ₩37,800 | ₩35,000 | ₩36,550 | -1.75% | 12.2만 |
|---|
| 2026.05.19 | ₩34,400 | ₩37,000 | ₩32,750 | ₩35,900 | +4.36% | 23만 |
|---|
| 2026.05.18 | ₩36,100 | ₩36,100 | ₩32,150 | ₩33,900 | -6.09% | 22.9만 |
|---|
| 2026.05.15 | ₩39,900 | ₩40,150 | ₩34,550 | ₩35,600 | -10.78% | 57.9만 |
|---|
| 2026.05.14 | ₩40,550 | ₩41,350 | ₩39,900 | ₩40,500 | -0.12% | 11.4만 |
|---|
| 2026.05.13 | ₩40,100 | ₩40,950 | ₩38,000 | ₩40,400 | +0.75% | 22.3만 |
|---|
| 2026.05.12 | ₩40,050 | ₩40,750 | ₩39,050 | ₩40,250 | +0.50% | 26.8만 |
|---|
| 2026.05.11 | ₩43,600 | ₩43,600 | ₩39,900 | ₩40,400 | -7.34% | 28.7만 |
|---|
| 2026.05.08 | ₩41,000 | ₩47,350 | ₩40,550 | ₩43,400 | +5.85% | 44.9만 |
|---|
| 2026.05.07 | ₩41,450 | ₩42,150 | ₩39,500 | ₩41,150 | -0.72% | 17.3만 |
|---|
| 2026.05.06 | ₩43,500 | ₩43,500 | ₩40,250 | ₩40,650 | -6.55% | 24.5만 |
|---|
| 2026.05.04 | ₩40,850 | ₩44,550 | ₩40,350 | ₩44,100 | +7.96% | 24.1만 |
|---|
| 2026.04.30 | ₩41,350 | ₩41,350 | ₩40,050 | ₩40,800 | -1.33% | 13.2만 |
|---|
| 2026.04.29 | ₩42,300 | ₩42,450 | ₩40,350 | ₩41,100 | -2.84% | 21.3만 |
|---|
| 2026.04.28 | ₩43,200 | ₩43,400 | ₩40,400 | ₩42,300 | -2.08% | 18.4만 |
|---|
| 2026.04.27 | ₩43,550 | ₩44,350 | ₩42,950 | ₩43,700 | +0.34% | 10.4만 |
|---|
| 2026.04.24 | ₩44,250 | ₩44,550 | ₩43,000 | ₩44,000 | -0.56% | 8.8만 |
|---|
| 2026.04.23 | ₩43,550 | ₩44,300 | ₩42,575 | ₩44,200 | +1.49% | 11.7만 |
|---|
| 2026.04.22 | ₩40,700 | ₩43,350 | ₩40,300 | ₩42,350 | +4.05% | 22.7만 |
|---|
| 2026.04.21 | ₩43,850 | ₩43,850 | ₩40,100 | ₩40,950 | -6.61% | 40.9만 |
|---|
| 2026.04.20 | ₩45,900 | ₩46,050 | ₩41,400 | ₩43,850 | -4.47% | 34.4만 |
|---|
| 2026.04.17 | ₩47,800 | ₩48,600 | ₩45,750 | ₩46,400 | -2.93% | 10.7만 |
|---|
| 2026.04.16 | ₩49,300 | ₩49,900 | ₩46,200 | ₩47,150 | -4.36% | 16.3만 |
|---|
| 2026.04.15 | ₩48,150 | ₩49,500 | ₩47,150 | ₩48,900 | +1.56% | 12.3만 |
|---|
| 2026.04.14 | ₩44,700 | ₩48,250 | ₩43,850 | ₩47,350 | +5.93% | 23.5만 |
|---|
| 2026.04.13 | ₩42,150 | ₩44,350 | ₩41,650 | ₩44,200 | +4.86% | 16.6만 |
|---|
| 2026.04.10 | ₩40,350 | ₩42,800 | ₩40,350 | ₩42,600 | +5.58% | 14만 |
|---|
| 2026.04.09 | ₩39,600 | ₩41,250 | ₩38,700 | ₩41,000 | +3.54% | 11.3만 |
|---|
| 2026.04.08 | ₩40,600 | ₩41,300 | ₩38,500 | ₩39,350 | -3.08% | 22.5만 |
|---|
| 2026.04.07 | ₩41,350 | ₩41,350 | ₩38,900 | ₩40,050 | -3.14% | 16.1만 |
|---|
| 2026.04.06 | ₩41,000 | ₩41,700 | ₩39,150 | ₩40,500 | -1.22% | 19만 |
|---|
| 2026.04.03 | ₩39,700 | ₩42,500 | ₩39,200 | ₩41,150 | +3.65% | 29만 |
|---|
| 2026.04.02 | ₩39,600 | ₩40,650 | ₩38,450 | ₩38,800 | -2.02% | 21.3만 |
|---|
| 2026.04.01 | ₩38,600 | ₩39,850 | ₩38,350 | ₩38,900 | +0.78% | 11.6만 |
|---|
| 2026.03.31 | ₩37,900 | ₩39,900 | ₩36,600 | ₩37,950 | +0.13% | 12.9만 |
|---|
| 2026.03.30 | ₩37,400 | ₩38,500 | ₩36,000 | ₩38,100 | +1.87% | 10.1만 |
|---|
| 2026.03.27 | ₩36,000 | ₩39,650 | ₩36,000 | ₩37,850 | +5.14% | 16.1만 |
|---|
| 2026.03.26 | ₩39,350 | ₩41,100 | ₩37,200 | ₩37,350 | -5.08% | 18.9만 |
|---|
| 2026.03.25 | ₩37,800 | ₩38,500 | ₩36,300 | ₩37,050 | -1.98% | 12.7만 |
|---|
| 2026.03.24 | ₩36,750 | ₩38,500 | ₩35,000 | ₩37,800 | +2.86% | 17.2만 |
|---|
| 2026.03.23 | ₩39,450 | ₩39,450 | ₩34,600 | ₩35,250 | -10.65% | 39.5만 |
|---|
| 2026.03.20 | ₩40,150 | ₩40,950 | ₩38,500 | ₩40,200 | +0.12% | 13.4만 |
|---|
| 2026.03.19 | ₩38,150 | ₩41,950 | ₩37,950 | ₩39,250 | +2.88% | 26.9만 |
|---|
| 2026.03.18 | ₩41,150 | ₩41,300 | ₩38,000 | ₩38,650 | -6.08% | 24.3만 |
|---|
| 2026.03.17 | ₩42,650 | ₩42,650 | ₩39,950 | ₩40,050 | -6.10% | 17만 |
|---|
| 2026.03.16 | ₩41,500 | ₩44,400 | ₩39,950 | ₩41,100 | -0.96% | 28.8만 |
|---|
| 2026.03.13 | ₩37,800 | ₩43,200 | ₩37,450 | ₩41,900 | +10.85% | 36만 |
|---|
| 2026.03.12 | ₩37,250 | ₩39,450 | ₩36,600 | ₩38,200 | +2.55% | 24.9만 |
|---|
| 2026.03.11 | ₩38,550 | ₩38,600 | ₩34,850 | ₩36,850 | -4.41% | 31.6만 |
|---|
| 2026.03.10 | ₩39,850 | ₩40,150 | ₩37,500 | ₩37,700 | -5.40% | 23.7만 |
|---|
| 2026.03.09 | ₩37,350 | ₩38,150 | ₩35,450 | ₩37,650 | +0.80% | 26만 |
|---|
| 2026.03.06 | ₩36,350 | ₩40,500 | ₩36,150 | ₩39,650 | +9.08% | 33.6만 |
|---|
| 2026.03.05 | ₩35,100 | ₩37,950 | ₩33,500 | ₩36,050 | +2.71% | 42.7만 |
|---|
| 2026.03.04 | ₩36,500 | ₩36,500 | ₩29,650 | ₩31,950 | -12.47% | 56.4만 |
|---|
| 2026.03.03 | ₩38,900 | ₩40,000 | ₩37,100 | ₩37,350 | -3.98% | 23.2만 |
|---|
| 2026.02.27 | ₩36,800 | ₩39,550 | ₩36,750 | ₩39,050 | +6.11% | 26.1만 |
|---|
| 2026.02.26 | ₩37,800 | ₩39,000 | ₩36,100 | ₩36,700 | -2.91% | 21.5만 |
|---|
| 2026.02.25 | ₩35,700 | ₩38,800 | ₩35,700 | ₩37,800 | +5.88% | 29.5만 |
|---|
| 2026.02.24 | ₩37,300 | ₩37,800 | ₩35,000 | ₩35,700 | -4.29% | 25.9만 |
|---|
| 2026.02.23 | ₩35,150 | ₩38,250 | ₩35,150 | ₩37,300 | +6.12% | 29만 |
|---|
| 2026.02.20 | ₩30,700 | ₩36,900 | ₩30,500 | ₩36,500 | +18.89% | 65.5만 |
|---|
| 2026.02.19 | ₩32,000 | ₩32,000 | ₩29,100 | ₩30,700 | -4.06% | 35.3만 |
|---|
| 2026.02.13 | ₩30,300 | ₩32,900 | ₩29,900 | ₩32,050 | +5.78% | 28.5만 |
|---|
| 2026.02.12 | ₩30,000 | ₩31,300 | ₩28,500 | ₩30,500 | +1.67% | 27.1만 |
|---|
| 2026.02.11 | ₩32,700 | ₩33,800 | ₩29,400 | ₩30,000 | -8.26% | 58.2만 |
|---|
| 2026.02.10 | ₩29,400 | ₩29,400 | ₩28,050 | ₩28,650 | -2.55% | 12.4만 |
|---|
| 2026.02.09 | ₩30,600 | ₩30,600 | ₩28,150 | ₩28,850 | -5.72% | 29.1만 |
|---|
| 2026.02.06 | ₩30,350 | ₩30,500 | ₩28,200 | ₩29,150 | -3.95% | 31만 |
|---|
| 2026.02.05 | ₩30,300 | ₩32,400 | ₩29,500 | ₩31,050 | +2.48% | 44.4만 |
|---|
| 2026.02.04 | ₩30,000 | ₩32,100 | ₩28,550 | ₩30,900 | +3.00% | 77.6만 |
|---|
| 2026.02.03 | ₩25,100 | ₩28,900 | ₩24,000 | ₩28,550 | +13.75% | 147만 |
|---|
| 2026.02.02 | ₩20,000 | ₩22,450 | ₩19,980 | ₩22,250 | +11.25% | 31.8만 |
|---|
| 2026.01.30 | ₩21,900 | ₩22,000 | ₩20,300 | ₩20,850 | -4.79% | 20.5만 |
|---|
| 2026.01.29 | ₩22,550 | ₩23,400 | ₩21,100 | ₩21,650 | -3.99% | 41만 |
|---|
| 2026.01.28 | ₩22,800 | ₩24,450 | ₩22,750 | ₩23,800 | +4.39% | 23.3만 |
|---|
| 2026.01.27 | ₩22,600 | ₩23,900 | ₩22,500 | ₩23,000 | +1.77% | 20.8만 |
|---|
| 2026.01.26 | ₩22,900 | ₩24,450 | ₩22,800 | ₩24,050 | +5.02% | 56.1만 |
|---|
| 2026.01.23 | ₩22,450 | ₩22,900 | ₩21,400 | ₩21,850 | -2.67% | 22.1만 |
|---|
| 2026.01.22 | ₩20,300 | ₩22,950 | ₩19,510 | ₩22,700 | +11.82% | 41.1만 |
|---|
| 2026.01.21 | ₩20,200 | ₩21,300 | ₩19,650 | ₩20,900 | +3.47% | 27.5만 |
|---|
| 2026.01.20 | ₩21,300 | ₩21,400 | ₩20,050 | ₩20,200 | -5.16% | 27.4만 |
|---|
| 2026.01.19 | ₩20,000 | ₩21,750 | ₩20,000 | ₩21,300 | +6.50% | 43.4만 |
|---|
| 2026.01.16 | ₩18,500 | ₩20,250 | ₩18,300 | ₩19,890 | +7.51% | 46.5만 |
|---|
| 2026.01.15 | ₩17,910 | ₩18,330 | ₩17,250 | ₩18,250 | +1.90% | 10.8만 |
|---|
| 2026.01.14 | ₩17,370 | ₩17,550 | ₩16,800 | ₩17,170 | -1.15% | 6.9만 |
|---|
| 2026.01.13 | ₩17,520 | ₩17,520 | ₩16,890 | ₩17,340 | -1.03% | 10.3만 |
|---|
| 2026.01.12 | ₩18,600 | ₩18,600 | ₩16,990 | ₩17,480 | -6.02% | 16.6만 |
|---|
| 2026.01.09 | ₩19,010 | ₩19,400 | ₩18,360 | ₩18,700 | -1.63% | 16.4만 |
|---|
| 2026.01.08 | ₩18,650 | ₩19,400 | ₩18,320 | ₩19,090 | +2.36% | 26.3만 |
|---|
| 2026.01.07 | ₩17,220 | ₩18,250 | ₩17,220 | ₩18,250 | +5.98% | 26.4만 |
|---|
| 2026.01.06 | ₩16,920 | ₩17,020 | ₩16,340 | ₩16,740 | -1.06% | 14.1만 |
|---|
| 2026.01.05 | ₩16,780 | ₩17,300 | ₩16,500 | ₩17,060 | +1.67% | 11.2만 |
|---|
| 2026.01.02 | ₩18,000 | ₩18,500 | ₩16,230 | ₩17,200 | -4.44% | 29.8만 |
|---|
| 2025.12.30 | ₩19,300 | ₩19,300 | ₩13,860 | ₩17,850 | -7.51% | 233.2만 |
|---|
| 2025.12.29 | ₩19,460 | ₩20,600 | ₩18,910 | ₩19,530 | +0.36% | 64.4만 |
|---|
| 2025.12.26 | ₩17,110 | ₩18,720 | ₩17,090 | ₩18,630 | +8.88% | 58.5만 |
|---|
| 2025.12.24 | ₩17,140 | ₩17,550 | ₩16,980 | ₩17,300 | +0.93% | 17.8만 |
|---|
| 2025.12.23 | ₩17,500 | ₩17,520 | ₩16,650 | ₩17,150 | -2.00% | 21.8만 |
|---|
| 2025.12.22 | ₩17,630 | ₩17,890 | ₩17,190 | ₩17,430 | -1.13% | 20.2만 |
|---|
| 2025.12.19 | ₩17,400 | ₩18,000 | ₩17,020 | ₩17,620 | +1.26% | 21.7만 |
|---|
| 2025.12.18 | ₩17,100 | ₩17,990 | ₩16,850 | ₩17,400 | +1.75% | 24.6만 |
|---|
| 2025.12.17 | ₩17,070 | ₩17,920 | ₩16,680 | ₩17,220 | +0.88% | 28.7만 |
|---|
| 2025.12.16 | ₩16,190 | ₩17,400 | ₩15,560 | ₩17,010 | +5.06% | 49.1만 |
|---|
| 2025.12.15 | ₩16,720 | ₩16,900 | ₩15,970 | ₩16,050 | -4.01% | 43.1만 |
|---|
| 2025.12.12 | ₩17,700 | ₩17,950 | ₩16,460 | ₩17,020 | -3.84% | 40.2만 |
|---|
| 2025.12.11 | ₩18,530 | ₩19,700 | ₩17,550 | ₩17,900 | -3.40% | 43.9만 |
|---|
| 2025.12.10 | ₩18,970 | ₩19,030 | ₩18,210 | ₩18,510 | -2.42% | 21만 |
|---|
| 2025.12.09 | ₩18,800 | ₩19,300 | ₩18,560 | ₩18,980 | +0.96% | 11.5만 |
|---|
| 2025.12.08 | ₩19,430 | ₩19,500 | ₩18,880 | ₩18,880 | -2.83% | 14.9만 |
|---|
| 2025.12.05 | ₩19,520 | ₩20,200 | ₩19,290 | ₩19,430 | -0.46% | 23.5만 |
|---|
| 2025.12.04 | ₩19,440 | ₩20,200 | ₩19,340 | ₩19,400 | -0.21% | 35.4만 |
|---|
| 2025.12.03 | ₩19,030 | ₩19,310 | ₩18,820 | ₩19,210 | +0.95% | 18.9만 |
|---|
| 2025.12.02 | ₩19,150 | ₩19,260 | ₩18,500 | ₩19,030 | -0.63% | 21.8만 |
|---|
| 2025.12.01 | ₩19,790 | ₩19,790 | ₩19,100 | ₩19,140 | -3.28% | 19.5만 |
|---|
| 2025.11.28 | ₩19,670 | ₩19,940 | ₩19,530 | ₩19,790 | +0.61% | 10.2만 |
|---|
| 2025.11.27 | ₩19,810 | ₩19,940 | ₩19,010 | ₩19,860 | +0.25% | 19만 |
|---|
| 2025.11.26 | ₩19,950 | ₩21,250 | ₩19,500 | ₩19,810 | -0.70% | 30.6만 |
|---|
| 2025.11.25 | ₩20,050 | ₩20,100 | ₩19,450 | ₩19,870 | -0.90% | 16.1만 |
|---|
| 2025.11.24 | ₩20,100 | ₩20,100 | ₩19,100 | ₩19,720 | -1.89% | 26.7만 |
|---|
| 2025.11.21 | ₩18,780 | ₩20,600 | ₩18,150 | ₩20,100 | +7.03% | 59.5만 |
|---|
| 2025.11.20 | ₩17,400 | ₩19,060 | ₩17,400 | ₩18,960 | +8.97% | 31.5만 |
|---|
| 2025.11.19 | ₩17,210 | ₩18,000 | ₩17,070 | ₩17,330 | +0.70% | 16.4만 |
|---|
| 2025.11.18 | ₩17,130 | ₩17,240 | ₩16,440 | ₩17,210 | +0.47% | 17.7만 |
|---|
| 2025.11.17 | ₩16,800 | ₩17,680 | ₩16,700 | ₩17,130 | +1.96% | 23.6만 |
|---|
| 2025.11.14 | ₩18,000 | ₩18,000 | ₩16,210 | ₩16,680 | -7.33% | 33.7만 |
|---|
| 2025.11.13 | ₩19,590 | ₩19,700 | ₩17,310 | ₩18,140 | -7.40% | 68.2만 |
|---|
| 2025.11.12 | ₩19,670 | ₩19,900 | ₩19,235 | ₩19,590 | -0.41% | 16.4만 |
|---|
| 2025.11.11 | ₩20,000 | ₩20,000 | ₩19,450 | ₩19,550 | -2.25% | 22.5만 |
|---|
| 2025.11.10 | ₩20,950 | ₩20,950 | ₩19,650 | ₩20,050 | -4.30% | 21.2만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,700 | ₩19,930 | ₩20,500 | +0.99% | 18.2만 |
|---|
| 2025.11.06 | ₩20,850 | ₩21,000 | ₩20,200 | ₩20,650 | -0.96% | 17.5만 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,950 | ₩19,420 | ₩20,850 | +3.73% | 27.7만 |
|---|
| 2025.11.04 | ₩20,800 | ₩20,800 | ₩19,800 | ₩20,100 | -3.37% | 33.2만 |
|---|
| 2025.11.03 | ₩22,200 | ₩22,350 | ₩20,500 | ₩20,700 | -6.76% | 57.4만 |
|---|
| 2025.10.31 | ₩20,750 | ₩21,450 | ₩20,150 | ₩20,950 | +0.96% | 28.4만 |
|---|
| 2025.10.30 | ₩19,310 | ₩21,600 | ₩19,225 | ₩20,700 | +7.20% | 61.4만 |
|---|
| 2025.10.29 | ₩20,300 | ₩20,350 | ₩19,000 | ₩19,270 | -5.07% | 22.4만 |
|---|
| 2025.10.28 | ₩19,200 | ₩19,970 | ₩18,200 | ₩19,970 | +4.01% | 43.8만 |
|---|
| 2025.10.27 | ₩20,150 | ₩21,100 | ₩18,240 | ₩19,200 | -4.71% | 70.8만 |
|---|
| 2025.10.24 | ₩20,200 | ₩20,750 | ₩19,500 | ₩20,000 | -0.99% | 33.2만 |
|---|
| 2025.10.23 | ₩20,950 | ₩20,950 | ₩20,000 | ₩20,150 | -3.82% | 19.2만 |
|---|
| 2025.10.22 | ₩20,650 | ₩21,500 | ₩20,150 | ₩20,950 | +1.45% | 18.9만 |
|---|
| 2025.10.21 | ₩20,550 | ₩21,200 | ₩20,100 | ₩20,650 | +0.49% | 18.8만 |
|---|
| 2025.10.20 | ₩20,100 | ₩21,300 | ₩19,810 | ₩20,250 | +0.75% | 25.3만 |
|---|
| 2025.10.17 | ₩21,450 | ₩22,250 | ₩19,310 | ₩20,100 | -6.29% | 41.2만 |
|---|
| 2025.10.16 | ₩21,500 | ₩22,300 | ₩21,000 | ₩21,750 | +1.16% | 23.8만 |
|---|
| 2025.10.15 | ₩22,350 | ₩22,750 | ₩21,100 | ₩21,700 | -2.91% | 33.1만 |
|---|
| 2025.10.14 | ₩23,900 | ₩23,900 | ₩22,050 | ₩22,350 | -6.49% | 43만 |
|---|
| 2025.10.13 | ₩23,950 | ₩24,000 | ₩22,050 | ₩23,250 | -2.92% | 87.7만 |
|---|