시장 데이터를 불러오는 중
전체 종목
제이씨케미칼 과거 주가
137950.KQ · KOSDAQ
주요 제품·사업: 바이오디젤, 바이오중유 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
137950.KQ · KOSDAQ
주요 제품·사업: 바이오디젤, 바이오중유 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,570 | ₩3,770 | ₩3,480 | ₩3,570 | 0.00% | 5.4만 |
| 2026.10.07 | ₩3,580 | ₩3,590 | ₩3,525 | ₩3,550 | -0.84% | 1.9만 |
| 2026.10.06 | ₩3,580 | ₩3,615 | ₩3,510 | ₩3,535 | -1.26% | 5만 |
| 2026.10.02 | ₩3,490 | ₩3,610 | ₩3,490 | ₩3,575 | +2.44% | 3.1만 |
| 2026.10.01 | ₩3,750 | ₩3,750 | ₩3,450 | ₩3,515 | -6.27% | 5.5만 |
| 2026.09.30 | ₩3,645 | ₩3,660 | ₩3,545 | ₩3,545 | -2.74% | 4.3만 |
| 2026.09.29 | ₩3,765 | ₩3,765 | ₩3,570 | ₩3,645 | -3.19% | 3.3만 |
| 2026.09.28 | ₩3,570 | ₩3,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,560 |
| ₩3,740 |
| +4.76% |
| 4.6만 |
| 2026.09.23 | ₩3,580 | ₩3,735 | ₩3,510 | ₩3,600 | +0.56% | 5.4만 |
|---|
| 2026.09.22 | ₩3,540 | ₩3,610 | ₩3,495 | ₩3,580 | +1.13% | 9.5만 |
|---|
| 2026.09.21 | ₩3,690 | ₩3,725 | ₩3,545 | ₩3,605 | -2.30% | 8만 |
|---|
| 2026.09.18 | ₩3,800 | ₩3,800 | ₩3,655 | ₩3,705 | -2.50% | 7만 |
|---|
| 2026.09.17 | ₩3,840 | ₩3,840 | ₩3,725 | ₩3,795 | -1.17% | 3.2만 |
|---|
| 2026.09.16 | ₩3,785 | ₩3,835 | ₩3,725 | ₩3,800 | +0.40% | 5.9만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,870 | ₩3,750 | ₩3,775 | -0.66% | 6.9만 |
|---|
| 2026.09.14 | ₩4,040 | ₩4,040 | ₩3,780 | ₩3,800 | -5.94% | 7.7만 |
|---|
| 2026.09.11 | ₩4,125 | ₩4,125 | ₩3,905 | ₩3,970 | -3.76% | 8.9만 |
|---|
| 2026.09.10 | ₩4,030 | ₩4,165 | ₩4,005 | ₩4,065 | +0.87% | 12.9만 |
|---|
| 2026.09.09 | ₩3,905 | ₩4,030 | ₩3,845 | ₩3,970 | +1.66% | 8.1만 |
|---|
| 2026.09.08 | ₩3,900 | ₩3,905 | ₩3,735 | ₩3,905 | +0.13% | 8.6만 |
|---|
| 2026.09.07 | ₩4,015 | ₩4,020 | ₩3,850 | ₩3,900 | -2.86% | 8.9만 |
|---|
| 2026.09.04 | ₩3,810 | ₩4,100 | ₩3,780 | ₩4,000 | +4.99% | 16.3만 |
|---|
| 2026.09.03 | ₩3,695 | ₩3,865 | ₩3,640 | ₩3,820 | +3.38% | 12.5만 |
|---|
| 2026.09.02 | ₩3,675 | ₩3,770 | ₩3,670 | ₩3,725 | +1.36% | 5.2만 |
|---|
| 2026.09.01 | ₩3,745 | ₩3,745 | ₩3,585 | ₩3,720 | -0.67% | 6.9만 |
|---|
| 2026.08.31 | ₩3,740 | ₩3,770 | ₩3,660 | ₩3,750 | +0.27% | 6.7만 |
|---|
| 2026.08.28 | ₩3,740 | ₩3,770 | ₩3,650 | ₩3,740 | 0.00% | 4.6만 |
|---|
| 2026.08.27 | ₩3,715 | ₩3,835 | ₩3,645 | ₩3,685 | -0.81% | 9만 |
|---|
| 2026.08.26 | ₩3,690 | ₩3,750 | ₩3,640 | ₩3,750 | +1.63% | 4.1만 |
|---|
| 2026.08.25 | ₩3,620 | ₩3,715 | ₩3,530 | ₩3,690 | +1.93% | 6.3만 |
|---|
| 2026.08.24 | ₩3,620 | ₩3,650 | ₩3,540 | ₩3,620 | 0.00% | 5.8만 |
|---|
| 2026.08.21 | ₩3,670 | ₩3,735 | ₩3,555 | ₩3,620 | -1.36% | 9.3만 |
|---|
| 2026.08.20 | ₩3,685 | ₩3,800 | ₩3,605 | ₩3,670 | -0.41% | 11.6만 |
|---|
| 2026.08.19 | ₩3,610 | ₩3,845 | ₩3,400 | ₩3,715 | +2.91% | 27.8만 |
|---|
| 2026.08.18 | ₩3,365 | ₩3,600 | ₩3,345 | ₩3,580 | +6.39% | 23.5만 |
|---|
| 2026.08.14 | ₩3,410 | ₩3,410 | ₩3,245 | ₩3,325 | -2.49% | 9.1만 |
|---|
| 2026.08.13 | ₩3,300 | ₩3,335 | ₩3,210 | ₩3,240 | -1.82% | 9.6만 |
|---|
| 2026.08.12 | ₩3,395 | ₩3,400 | ₩3,310 | ₩3,380 | -0.44% | 10.6만 |
|---|
| 2026.08.11 | ₩3,265 | ₩3,425 | ₩3,265 | ₩3,395 | +3.98% | 11.6만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,415 | ₩3,060 | ₩3,285 | +5.80% | 47.8만 |
|---|
| 2026.08.07 | ₩3,035 | ₩3,200 | ₩3,000 | ₩3,105 | +2.31% | 43.4만 |
|---|
| 2026.08.06 | ₩2,800 | ₩3,620 | ₩2,690 | ₩3,045 | +8.75% | 133.2만 |
|---|
| 2026.08.05 | ₩2,675 | ₩2,845 | ₩2,675 | ₩2,795 | +4.49% | 5.5만 |
|---|
| 2026.08.04 | ₩2,540 | ₩2,740 | ₩2,540 | ₩2,695 | +6.10% | 4.4만 |
|---|
| 2026.08.03 | ₩2,695 | ₩2,700 | ₩2,530 | ₩2,580 | -4.27% | 10.8만 |
|---|
| 2026.07.31 | ₩2,735 | ₩2,790 | ₩2,565 | ₩2,695 | -1.46% | 16.3만 |
|---|
| 2026.07.30 | ₩2,850 | ₩2,850 | ₩2,675 | ₩2,710 | -4.91% | 7.6만 |
|---|
| 2026.07.29 | ₩2,850 | ₩2,945 | ₩2,705 | ₩2,750 | -3.51% | 8.3만 |
|---|
| 2026.07.28 | ₩2,930 | ₩3,055 | ₩2,795 | ₩2,850 | -2.73% | 16.7만 |
|---|
| 2026.07.27 | ₩3,110 | ₩3,110 | ₩2,875 | ₩3,095 | -0.48% | 7.7만 |
|---|
| 2026.07.24 | ₩3,240 | ₩3,345 | ₩3,140 | ₩3,140 | -3.09% | 9.1만 |
|---|
| 2026.07.23 | ₩3,035 | ₩3,330 | ₩3,015 | ₩3,235 | +6.59% | 23.5만 |
|---|
| 2026.07.22 | ₩2,920 | ₩3,070 | ₩2,905 | ₩3,030 | +3.77% | 15.1만 |
|---|
| 2026.07.21 | ₩2,920 | ₩3,005 | ₩2,800 | ₩2,920 | 0.00% | 5.7만 |
|---|
| 2026.07.20 | ₩2,920 | ₩2,985 | ₩2,845 | ₩2,900 | -0.68% | 9.6만 |
|---|
| 2026.07.16 | ₩2,915 | ₩2,955 | ₩2,855 | ₩2,920 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩2,860 | ₩2,930 | ₩2,835 | ₩2,905 | +1.57% | 9.5만 |
|---|
| 2026.07.14 | ₩2,800 | ₩2,975 | ₩2,775 | ₩2,835 | +1.25% | 24.4만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,875 | ₩2,745 | ₩2,775 | -1.07% | 6.4만 |
|---|
| 2026.07.10 | ₩2,665 | ₩2,800 | ₩2,665 | ₩2,795 | +4.88% | 6.8만 |
|---|
| 2026.07.09 | ₩2,620 | ₩2,735 | ₩2,620 | ₩2,685 | +2.48% | 8.7만 |
|---|
| 2026.07.08 | ₩2,745 | ₩2,745 | ₩2,610 | ₩2,615 | -4.74% | 12.9만 |
|---|
| 2026.07.07 | ₩2,590 | ₩2,695 | ₩2,585 | ₩2,645 | +2.12% | 8.7만 |
|---|
| 2026.07.06 | ₩2,670 | ₩2,720 | ₩2,580 | ₩2,630 | -1.50% | 3.3만 |
|---|
| 2026.07.03 | ₩2,740 | ₩2,775 | ₩2,565 | ₩2,690 | -1.82% | 6.9만 |
|---|
| 2026.07.02 | ₩2,700 | ₩2,700 | ₩2,570 | ₩2,650 | -1.85% | 6.5만 |
|---|
| 2026.07.01 | ₩2,610 | ₩2,685 | ₩2,565 | ₩2,655 | +1.72% | 3.4만 |
|---|
| 2026.06.30 | ₩2,640 | ₩2,690 | ₩2,570 | ₩2,595 | -1.70% | 4.6만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,665 | ₩2,400 | ₩2,660 | +10.83% | 11만 |
|---|
| 2026.06.26 | ₩2,675 | ₩2,675 | ₩2,420 | ₩2,505 | -6.36% | 15.4만 |
|---|
| 2026.06.25 | ₩2,765 | ₩2,850 | ₩2,570 | ₩2,675 | -3.25% | 19.7만 |
|---|
| 2026.06.24 | ₩2,695 | ₩2,780 | ₩2,645 | ₩2,765 | +2.60% | 8.3만 |
|---|
| 2026.06.23 | ₩2,795 | ₩2,840 | ₩2,675 | ₩2,700 | -3.40% | 18.5만 |
|---|
| 2026.06.22 | ₩2,785 | ₩2,880 | ₩2,750 | ₩2,815 | +1.08% | 15.4만 |
|---|
| 2026.06.19 | ₩2,860 | ₩2,870 | ₩2,750 | ₩2,810 | -1.75% | 13.9만 |
|---|
| 2026.06.18 | ₩3,030 | ₩3,095 | ₩2,850 | ₩2,850 | -5.94% | 15.8만 |
|---|
| 2026.06.17 | ₩3,045 | ₩3,055 | ₩2,995 | ₩3,015 | -0.99% | 8.3만 |
|---|
| 2026.06.16 | ₩3,110 | ₩3,110 | ₩2,985 | ₩3,015 | -3.05% | 8.5만 |
|---|
| 2026.06.15 | ₩3,015 | ₩3,115 | ₩2,975 | ₩3,025 | +0.33% | 9.1만 |
|---|
| 2026.06.12 | ₩3,070 | ₩3,075 | ₩2,975 | ₩2,975 | -3.09% | 11만 |
|---|
| 2026.06.11 | ₩3,110 | ₩3,230 | ₩2,925 | ₩3,070 | -1.29% | 16.9만 |
|---|
| 2026.06.10 | ₩3,070 | ₩3,070 | ₩2,910 | ₩2,940 | -4.23% | 830 |
|---|
| 2026.06.09 | ₩2,940 | ₩3,155 | ₩2,895 | ₩2,930 | -0.34% | 9.4만 |
|---|
| 2026.06.08 | ₩3,035 | ₩3,100 | ₩2,890 | ₩2,955 | -2.64% | 13.5만 |
|---|
| 2026.06.05 | ₩3,180 | ₩3,195 | ₩3,035 | ₩3,120 | -1.89% | 13.6만 |
|---|
| 2026.06.04 | ₩3,080 | ₩3,250 | ₩3,080 | ₩3,180 | +3.25% | 12.4만 |
|---|
| 2026.06.02 | ₩3,200 | ₩3,245 | ₩3,075 | ₩3,080 | -3.75% | 19.8만 |
|---|
| 2026.06.01 | ₩3,360 | ₩3,380 | ₩3,200 | ₩3,240 | -3.57% | 23.7만 |
|---|
| 2026.05.29 | ₩3,560 | ₩3,560 | ₩3,275 | ₩3,380 | -5.06% | 32만 |
|---|
| 2026.05.28 | ₩3,565 | ₩3,790 | ₩3,495 | ₩3,570 | +0.14% | 45.4만 |
|---|
| 2026.05.27 | ₩3,630 | ₩3,665 | ₩3,510 | ₩3,565 | -1.79% | 19.7만 |
|---|
| 2026.05.26 | ₩3,790 | ₩3,845 | ₩3,600 | ₩3,660 | -3.43% | 20.2만 |
|---|
| 2026.05.22 | ₩3,640 | ₩3,800 | ₩3,640 | ₩3,785 | +3.98% | 19.2만 |
|---|
| 2026.05.21 | ₩3,845 | ₩3,950 | ₩3,600 | ₩3,630 | -5.59% | 39.9만 |
|---|
| 2026.05.20 | ₩4,000 | ₩4,150 | ₩3,680 | ₩3,840 | -4.00% | 26.3만 |
|---|
| 2026.05.19 | ₩4,010 | ₩4,095 | ₩3,950 | ₩4,000 | -0.25% | 8.9만 |
|---|
| 2026.05.18 | ₩4,055 | ₩4,110 | ₩3,955 | ₩4,010 | -1.11% | 13.7만 |
|---|
| 2026.05.15 | ₩4,215 | ₩4,215 | ₩3,990 | ₩4,055 | -3.80% | 24.3만 |
|---|
| 2026.05.14 | ₩4,135 | ₩4,320 | ₩4,125 | ₩4,215 | +1.93% | 17.5만 |
|---|
| 2026.05.13 | ₩4,080 | ₩4,280 | ₩4,080 | ₩4,135 | +1.35% | 24.1만 |
|---|
| 2026.05.12 | ₩4,150 | ₩4,350 | ₩4,015 | ₩4,050 | -2.41% | 57.3만 |
|---|
| 2026.05.11 | ₩4,270 | ₩4,330 | ₩4,150 | ₩4,150 | -2.81% | 24만 |
|---|
| 2026.05.08 | ₩4,270 | ₩4,350 | ₩4,230 | ₩4,245 | -0.59% | 14.2만 |
|---|
| 2026.05.07 | ₩4,440 | ₩4,455 | ₩4,205 | ₩4,250 | -4.28% | 42.9만 |
|---|
| 2026.05.06 | ₩4,550 | ₩4,610 | ₩4,365 | ₩4,520 | -0.66% | 41.4만 |
|---|
| 2026.05.04 | ₩4,750 | ₩4,800 | ₩4,550 | ₩4,550 | -4.21% | 55.7만 |
|---|
| 2026.04.30 | ₩4,740 | ₩5,090 | ₩4,720 | ₩4,755 | +0.32% | 140.5만 |
|---|
| 2026.04.29 | ₩4,610 | ₩4,745 | ₩4,610 | ₩4,665 | +1.19% | 47.6만 |
|---|
| 2026.04.28 | ₩4,760 | ₩4,760 | ₩4,555 | ₩4,570 | -3.99% | 42.8만 |
|---|
| 2026.04.27 | ₩4,670 | ₩4,790 | ₩4,600 | ₩4,760 | +1.93% | 63.5만 |
|---|
| 2026.04.24 | ₩4,730 | ₩4,760 | ₩4,590 | ₩4,665 | -1.37% | 70.9만 |
|---|
| 2026.04.23 | ₩4,820 | ₩4,985 | ₩4,560 | ₩4,730 | -1.87% | 177.4만 |
|---|
| 2026.04.22 | ₩4,505 | ₩5,220 | ₩4,420 | ₩4,870 | +8.10% | 967.4만 |
|---|
| 2026.04.21 | ₩4,415 | ₩4,435 | ₩4,350 | ₩4,375 | -0.91% | 39.7만 |
|---|
| 2026.04.20 | ₩4,395 | ₩4,465 | ₩4,285 | ₩4,415 | +0.46% | 50.5만 |
|---|
| 2026.04.17 | ₩4,350 | ₩4,430 | ₩4,210 | ₩4,305 | -1.03% | 53만 |
|---|
| 2026.04.16 | ₩4,275 | ₩4,415 | ₩4,235 | ₩4,320 | +1.05% | 49만 |
|---|
| 2026.04.15 | ₩4,400 | ₩4,410 | ₩4,115 | ₩4,290 | -2.50% | 111.1만 |
|---|
| 2026.04.14 | ₩4,530 | ₩4,615 | ₩4,360 | ₩4,495 | -0.77% | 93.2만 |
|---|
| 2026.04.13 | ₩4,655 | ₩5,050 | ₩4,560 | ₩4,685 | +0.64% | 362.2만 |
|---|
| 2026.04.10 | ₩4,540 | ₩4,657 | ₩4,315 | ₩4,430 | -2.42% | 117.5만 |
|---|
| 2026.04.09 | ₩4,675 | ₩4,890 | ₩4,545 | ₩4,605 | -1.50% | 173만 |
|---|
| 2026.04.08 | ₩4,595 | ₩4,775 | ₩4,420 | ₩4,510 | -1.85% | 216만 |
|---|
| 2026.04.07 | ₩5,370 | ₩5,800 | ₩5,000 | ₩5,090 | -5.21% | 338.7만 |
|---|
| 2026.04.06 | ₩5,700 | ₩5,990 | ₩5,330 | ₩5,580 | -2.11% | 507.2만 |
|---|
| 2026.04.03 | ₩5,570 | ₩6,480 | ₩5,420 | ₩5,600 | +0.54% | 1079.2만 |
|---|
| 2026.04.02 | ₩4,635 | ₩5,960 | ₩4,565 | ₩5,720 | +23.41% | 1070.3만 |
|---|
| 2026.04.01 | ₩4,915 | ₩4,915 | ₩4,525 | ₩4,705 | -4.27% | 137.7만 |
|---|
| 2026.03.31 | ₩5,320 | ₩5,940 | ₩4,810 | ₩4,935 | -7.24% | 448만 |
|---|
| 2026.03.30 | ₩4,920 | ₩5,980 | ₩4,635 | ₩5,350 | +8.74% | 1381.2만 |
|---|
| 2026.03.27 | ₩4,910 | ₩5,390 | ₩4,595 | ₩4,785 | -2.55% | 652.8만 |
|---|
| 2026.03.26 | ₩4,135 | ₩5,150 | ₩4,050 | ₩4,785 | +15.72% | 992.9만 |
|---|
| 2026.03.25 | ₩4,290 | ₩4,295 | ₩4,065 | ₩4,165 | -2.91% | 63.9만 |
|---|
| 2026.03.24 | ₩3,985 | ₩4,300 | ₩3,820 | ₩4,290 | +7.65% | 136.8만 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,330 | ₩3,935 | ₩4,040 | +1.51% | 146.7만 |
|---|
| 2026.03.20 | ₩4,000 | ₩4,190 | ₩3,910 | ₩3,960 | -1.00% | 84.8만 |
|---|
| 2026.03.19 | ₩3,920 | ₩4,270 | ₩3,850 | ₩4,010 | +2.30% | 190.5만 |
|---|
| 2026.03.18 | ₩3,780 | ₩3,780 | ₩3,630 | ₩3,730 | -1.32% | 52.3만 |
|---|
| 2026.03.17 | ₩3,890 | ₩3,890 | ₩3,700 | ₩3,815 | -1.93% | 75.2만 |
|---|
| 2026.03.16 | ₩4,100 | ₩4,290 | ₩3,955 | ₩3,975 | -3.05% | 98.9만 |
|---|
| 2026.03.13 | ₩4,390 | ₩4,515 | ₩4,000 | ₩4,065 | -7.40% | 189.7만 |
|---|
| 2026.03.12 | ₩4,320 | ₩4,750 | ₩4,135 | ₩4,190 | -3.01% | 934.5만 |
|---|
| 2026.03.11 | ₩4,095 | ₩4,300 | ₩3,950 | ₩4,020 | -1.83% | 218.4만 |
|---|
| 2026.03.10 | ₩4,180 | ₩4,565 | ₩4,000 | ₩4,175 | -0.12% | 659.6만 |
|---|
| 2026.03.09 | ₩3,800 | ₩4,575 | ₩3,685 | ₩4,575 | +20.39% | 759.3만 |
|---|
| 2026.03.06 | ₩3,400 | ₩3,680 | ₩3,400 | ₩3,520 | +3.53% | 49.4만 |
|---|
| 2026.03.05 | ₩3,230 | ₩3,440 | ₩3,200 | ₩3,440 | +6.50% | 15.4만 |
|---|
| 2026.03.04 | ₩3,460 | ₩3,545 | ₩3,180 | ₩3,185 | -7.95% | 23.8만 |
|---|
| 2026.03.03 | ₩3,420 | ₩3,565 | ₩3,345 | ₩3,425 | +0.15% | 41.8만 |
|---|
| 2026.02.27 | ₩3,355 | ₩3,400 | ₩3,260 | ₩3,300 | -1.64% | 5.8만 |
|---|
| 2026.02.26 | ₩3,425 | ₩3,430 | ₩3,340 | ₩3,355 | -2.04% | 8.2만 |
|---|
| 2026.02.25 | ₩3,435 | ₩3,455 | ₩3,400 | ₩3,455 | +0.58% | 6만 |
|---|
| 2026.02.24 | ₩3,440 | ₩3,445 | ₩3,395 | ₩3,440 | 0.00% | 4.1만 |
|---|
| 2026.02.23 | ₩3,430 | ₩3,465 | ₩3,395 | ₩3,435 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,500 | ₩3,350 | ₩3,430 | +2.39% | 11.8만 |
|---|
| 2026.02.19 | ₩3,340 | ₩3,385 | ₩3,285 | ₩3,350 | +0.30% | 6.5만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,350 | ₩3,280 | ₩3,340 | 0.00% | 4.3만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,420 | ₩3,300 | ₩3,340 | -2.34% | 4.2만 |
|---|
| 2026.02.11 | ₩3,335 | ₩3,350 | ₩3,280 | ₩3,340 | +0.15% | 5.2만 |
|---|
| 2026.02.10 | ₩3,280 | ₩3,335 | ₩3,270 | ₩3,330 | +1.52% | 3.7만 |
|---|
| 2026.02.09 | ₩3,255 | ₩3,355 | ₩3,230 | ₩3,280 | +0.77% | 9.4만 |
|---|
| 2026.02.06 | ₩3,335 | ₩3,335 | ₩3,195 | ₩3,250 | -2.55% | 4.9만 |
|---|
| 2026.02.05 | ₩3,305 | ₩3,385 | ₩3,230 | ₩3,320 | +0.45% | 7.3만 |
|---|
| 2026.02.04 | ₩3,175 | ₩3,310 | ₩3,175 | ₩3,305 | +4.09% | 8.1만 |
|---|
| 2026.02.03 | ₩3,210 | ₩3,320 | ₩3,210 | ₩3,245 | +1.09% | 3.8만 |
|---|
| 2026.02.02 | ₩3,320 | ₩3,320 | ₩3,200 | ₩3,210 | -3.31% | 5만 |
|---|
| 2026.01.30 | ₩3,260 | ₩3,330 | ₩3,235 | ₩3,315 | +1.69% | 5.6만 |
|---|
| 2026.01.29 | ₩3,280 | ₩3,340 | ₩3,165 | ₩3,315 | +1.07% | 7.4만 |
|---|
| 2026.01.28 | ₩3,285 | ₩3,375 | ₩3,285 | ₩3,285 | 0.00% | 8만 |
|---|
| 2026.01.27 | ₩3,290 | ₩3,315 | ₩3,230 | ₩3,300 | +0.30% | 7.7만 |
|---|
| 2026.01.26 | ₩3,270 | ₩3,305 | ₩3,225 | ₩3,295 | +0.76% | 5.1만 |
|---|
| 2026.01.23 | ₩3,170 | ₩3,290 | ₩3,160 | ₩3,270 | +3.15% | 7.6만 |
|---|
| 2026.01.22 | ₩3,130 | ₩3,175 | ₩3,130 | ₩3,150 | +0.64% | 4.4만 |
|---|
| 2026.01.21 | ₩3,210 | ₩3,210 | ₩3,130 | ₩3,160 | -1.56% | 2.1만 |
|---|
| 2026.01.20 | ₩3,190 | ₩3,260 | ₩3,140 | ₩3,210 | +0.63% | 3.8만 |
|---|
| 2026.01.19 | ₩3,260 | ₩3,290 | ₩3,150 | ₩3,190 | -2.15% | 7.1만 |
|---|
| 2026.01.16 | ₩3,280 | ₩3,310 | ₩3,220 | ₩3,260 | -0.61% | 3.4만 |
|---|
| 2026.01.15 | ₩3,260 | ₩3,295 | ₩3,220 | ₩3,280 | +0.61% | 5.1만 |
|---|
| 2026.01.14 | ₩3,365 | ₩3,465 | ₩3,230 | ₩3,280 | -2.53% | 41.5만 |
|---|
| 2026.01.13 | ₩3,120 | ₩3,265 | ₩3,060 | ₩3,265 | +4.65% | 9.7만 |
|---|
| 2026.01.12 | ₩3,130 | ₩3,175 | ₩3,115 | ₩3,120 | -0.32% | 3.5만 |
|---|
| 2026.01.09 | ₩3,150 | ₩3,190 | ₩3,105 | ₩3,170 | +0.63% | 1.6만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,165 | ₩3,105 | ₩3,150 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩3,290 | ₩3,290 | ₩3,140 | ₩3,155 | -4.10% | 6.1만 |
|---|
| 2026.01.06 | ₩3,155 | ₩3,405 | ₩3,120 | ₩3,290 | +4.28% | 10.9만 |
|---|
| 2026.01.05 | ₩3,165 | ₩3,165 | ₩3,100 | ₩3,150 | -0.47% | 3.2만 |
|---|
| 2026.01.02 | ₩3,165 | ₩3,190 | ₩3,150 | ₩3,165 | 0.00% | 3.2만 |
|---|
| 2025.12.30 | ₩3,235 | ₩3,245 | ₩3,165 | ₩3,200 | -1.08% | 3.4만 |
|---|
| 2025.12.29 | ₩3,275 | ₩3,325 | ₩3,220 | ₩3,235 | -1.22% | 4.5만 |
|---|
| 2025.12.26 | ₩3,340 | ₩3,350 | ₩3,290 | ₩3,335 | -0.15% | 5.1만 |
|---|
| 2025.12.24 | ₩3,340 | ₩3,355 | ₩3,280 | ₩3,340 | 0.00% | 2만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,370 | ₩3,310 | ₩3,325 | -0.75% | 1.6만 |
|---|
| 2025.12.22 | ₩3,355 | ₩3,380 | ₩3,315 | ₩3,330 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,370 | ₩3,315 | ₩3,355 | +0.45% | 2만 |
|---|
| 2025.12.18 | ₩3,335 | ₩3,370 | ₩3,305 | ₩3,340 | +0.15% | 2.1만 |
|---|
| 2025.12.17 | ₩3,335 | ₩3,375 | ₩3,310 | ₩3,335 | 0.00% | 7.6천 |
|---|
| 2025.12.16 | ₩3,355 | ₩3,395 | ₩3,335 | ₩3,335 | -0.60% | 1.9만 |
|---|
| 2025.12.15 | ₩3,390 | ₩3,430 | ₩3,355 | ₩3,395 | +0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,395 | ₩3,325 | ₩3,370 | +0.90% | 2.7만 |
|---|
| 2025.12.11 | ₩3,300 | ₩3,365 | ₩3,300 | ₩3,330 | +0.91% | 1.9만 |
|---|
| 2025.12.10 | ₩3,310 | ₩3,340 | ₩3,285 | ₩3,315 | +0.15% | 2.3만 |
|---|
| 2025.12.09 | ₩3,300 | ₩3,320 | ₩3,265 | ₩3,310 | +0.30% | 2.1만 |
|---|
| 2025.12.08 | ₩3,350 | ₩3,380 | ₩3,225 | ₩3,300 | -1.49% | 4만 |
|---|
| 2025.12.05 | ₩3,350 | ₩3,355 | ₩3,300 | ₩3,350 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩3,345 | ₩3,350 | ₩3,310 | ₩3,335 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩3,285 | ₩3,350 | ₩3,285 | ₩3,340 | +1.67% | 2.5만 |
|---|
| 2025.12.02 | ₩3,315 | ₩3,320 | ₩3,205 | ₩3,320 | +0.15% | 1.5만 |
|---|
| 2025.12.01 | ₩3,335 | ₩3,350 | ₩3,280 | ₩3,300 | -1.05% | 2.9만 |
|---|
| 2025.11.28 | ₩3,270 | ₩3,500 | ₩3,270 | ₩3,335 | +1.99% | 20.7만 |
|---|
| 2025.11.27 | ₩3,190 | ₩3,325 | ₩3,180 | ₩3,300 | +3.45% | 6.2만 |
|---|
| 2025.11.26 | ₩3,195 | ₩3,210 | ₩3,160 | ₩3,190 | -0.16% | 3.1만 |
|---|
| 2025.11.25 | ₩3,180 | ₩3,260 | ₩3,150 | ₩3,195 | +0.47% | 5.9만 |
|---|
| 2025.11.24 | ₩3,240 | ₩3,265 | ₩3,180 | ₩3,210 | -0.93% | 1.2만 |
|---|
| 2025.11.21 | ₩3,260 | ₩3,290 | ₩3,210 | ₩3,240 | -0.61% | 3.9만 |
|---|
| 2025.11.20 | ₩3,155 | ₩3,280 | ₩3,155 | ₩3,260 | +3.33% | 1.6만 |
|---|
| 2025.11.19 | ₩3,260 | ₩3,260 | ₩3,135 | ₩3,175 | -2.61% | 1.7만 |
|---|
| 2025.11.18 | ₩3,280 | ₩3,290 | ₩3,145 | ₩3,155 | -3.81% | 2.7만 |
|---|
| 2025.11.17 | ₩3,280 | ₩3,280 | ₩3,195 | ₩3,240 | -1.22% | 9.4천 |
|---|
| 2025.11.14 | ₩3,275 | ₩3,285 | ₩3,220 | ₩3,250 | -0.76% | 1.5만 |
|---|
| 2025.11.13 | ₩3,290 | ₩3,290 | ₩3,235 | ₩3,280 | -0.30% | 2.2만 |
|---|
| 2025.11.12 | ₩3,210 | ₩3,280 | ₩3,165 | ₩3,275 | +2.02% | 3.2만 |
|---|
| 2025.11.11 | ₩3,225 | ₩3,255 | ₩3,170 | ₩3,210 | -0.47% | 2.2만 |
|---|
| 2025.11.10 | ₩3,165 | ₩3,230 | ₩3,165 | ₩3,220 | +1.74% | 8.1천 |
|---|
| 2025.11.07 | ₩3,195 | ₩3,195 | ₩3,120 | ₩3,165 | -0.94% | 7.2만 |
|---|
| 2025.11.06 | ₩3,150 | ₩3,230 | ₩3,140 | ₩3,195 | +1.43% | 1.8만 |
|---|
| 2025.11.05 | ₩3,200 | ₩3,205 | ₩3,060 | ₩3,150 | -1.56% | 5.8만 |
|---|
| 2025.11.04 | ₩3,200 | ₩3,240 | ₩3,175 | ₩3,200 | 0.00% | 3.3만 |
|---|
| 2025.11.03 | ₩3,265 | ₩3,265 | ₩3,180 | ₩3,190 | -2.30% | 8.4만 |
|---|
| 2025.10.31 | ₩3,280 | ₩3,345 | ₩3,245 | ₩3,260 | -0.61% | 4.6만 |
|---|
| 2025.10.30 | ₩3,365 | ₩3,365 | ₩3,260 | ₩3,280 | -2.53% | 5.8만 |
|---|
| 2025.10.29 | ₩3,420 | ₩3,420 | ₩3,340 | ₩3,365 | -1.61% | 5.9만 |
|---|
| 2025.10.28 | ₩3,430 | ₩3,450 | ₩3,380 | ₩3,400 | -0.87% | 2.9만 |
|---|
| 2025.10.27 | ₩3,445 | ₩3,445 | ₩3,355 | ₩3,430 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩3,425 | ₩3,460 | ₩3,370 | ₩3,445 | +0.58% | 4.4만 |
|---|
| 2025.10.23 | ₩3,420 | ₩3,460 | ₩3,400 | ₩3,410 | -0.29% | 3.5만 |
|---|
| 2025.10.22 | ₩3,390 | ₩3,425 | ₩3,355 | ₩3,425 | +1.03% | 1.8만 |
|---|
| 2025.10.21 | ₩3,390 | ₩3,430 | ₩3,375 | ₩3,390 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,410 | ₩3,355 | ₩3,380 | 0.00% | 2.6만 |
|---|
| 2025.10.17 | ₩3,450 | ₩3,450 | ₩3,370 | ₩3,380 | -2.03% | 3.8만 |
|---|
| 2025.10.16 | ₩3,465 | ₩3,515 | ₩3,415 | ₩3,450 | -0.43% | 4.7만 |
|---|
| 2025.10.15 | ₩3,500 | ₩3,685 | ₩3,445 | ₩3,455 | -1.29% | 32.1만 |
|---|
| 2025.10.14 | ₩3,315 | ₩3,410 | ₩3,315 | ₩3,400 | +2.56% | 3만 |
|---|
| 2025.10.13 | ₩3,330 | ₩3,330 | ₩3,280 | ₩3,315 | -0.45% | 2.6만 |
|---|
| 2025.10.10 | ₩3,345 | ₩3,365 | ₩3,310 | ₩3,330 | -0.45% | 3.5만 |
|---|