시장 데이터를 불러오는 중
전체 종목
제이에스코퍼레이션 과거 주가
194370.KS · KOSPI
주요 제품·사업: 핸드백 및 지갑
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
194370.KS · KOSPI
주요 제품·사업: 핸드백 및 지갑
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,200 | ₩12,300 | ₩11,910 | ₩11,960 | -1.97% | 7.3천 |
| 2026.10.08 | ₩12,110 | ₩12,290 | ₩11,870 | ₩12,220 | +0.91% | 1.5만 |
| 2026.10.07 | ₩12,290 | ₩12,340 | ₩12,000 | ₩12,000 | -2.36% | 3.5만 |
| 2026.10.06 | ₩12,930 | ₩12,990 | ₩12,210 | ₩12,270 | -5.10% | 5.6만 |
| 2026.10.02 | ₩12,560 | ₩13,080 | ₩12,510 | ₩12,830 | +2.15% | 5만 |
| 2026.10.01 | ₩12,530 | ₩12,650 | ₩12,500 | ₩12,620 | +0.72% | 3.2만 |
| 2026.09.30 | ₩12,700 | ₩12,790 | ₩12,480 | ₩12,570 | -1.02% | 2.2만 |
| 2026.09.29 | ₩12,850 | ₩12,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,470 |
| ₩12,720 |
| -1.01% |
| 3.2만 |
| 2026.09.28 | ₩12,700 | ₩12,840 | ₩12,600 | ₩12,820 | +0.94% | 9.9천 |
|---|
| 2026.09.23 | ₩12,990 | ₩13,000 | ₩12,600 | ₩12,710 | -2.16% | 3.2만 |
|---|
| 2026.09.22 | ₩12,670 | ₩13,150 | ₩12,670 | ₩13,150 | +3.79% | 3만 |
|---|
| 2026.09.21 | ₩12,700 | ₩12,810 | ₩12,590 | ₩12,760 | +0.47% | 2.3만 |
|---|
| 2026.09.18 | ₩13,000 | ₩13,050 | ₩12,600 | ₩12,700 | -2.31% | 3.7만 |
|---|
| 2026.09.17 | ₩12,810 | ₩13,170 | ₩12,780 | ₩13,030 | +1.72% | 5.4만 |
|---|
| 2026.09.16 | ₩13,080 | ₩13,170 | ₩12,670 | ₩12,810 | -2.06% | 4.3만 |
|---|
| 2026.09.15 | ₩12,840 | ₩13,210 | ₩12,820 | ₩13,170 | +2.57% | 4.2만 |
|---|
| 2026.09.14 | ₩12,930 | ₩13,280 | ₩12,800 | ₩13,100 | +1.31% | 4.7만 |
|---|
| 2026.09.11 | ₩12,510 | ₩12,960 | ₩12,500 | ₩12,920 | +3.28% | 3.8만 |
|---|
| 2026.09.10 | ₩12,680 | ₩12,770 | ₩12,350 | ₩12,610 | -0.55% | 6.3만 |
|---|
| 2026.09.09 | ₩12,510 | ₩12,780 | ₩12,410 | ₩12,690 | +1.44% | 3.4만 |
|---|
| 2026.09.08 | ₩12,740 | ₩12,740 | ₩12,410 | ₩12,540 | -1.57% | 10만 |
|---|
| 2026.09.07 | ₩13,100 | ₩13,140 | ₩12,560 | ₩12,690 | -3.13% | 8만 |
|---|
| 2026.09.04 | ₩13,240 | ₩13,260 | ₩12,890 | ₩13,100 | -1.06% | 4.6만 |
|---|
| 2026.09.03 | ₩13,160 | ₩13,520 | ₩12,920 | ₩13,090 | -0.53% | 9.1만 |
|---|
| 2026.09.02 | ₩13,440 | ₩13,710 | ₩13,120 | ₩13,150 | -2.16% | 5.9만 |
|---|
| 2026.09.01 | ₩13,990 | ₩14,020 | ₩13,550 | ₩13,640 | -2.50% | 4만 |
|---|
| 2026.08.31 | ₩13,550 | ₩14,190 | ₩13,540 | ₩14,090 | +3.99% | 9만 |
|---|
| 2026.08.28 | ₩13,330 | ₩13,700 | ₩13,150 | ₩13,690 | +2.70% | 3.8만 |
|---|
| 2026.08.27 | ₩13,310 | ₩13,470 | ₩13,140 | ₩13,370 | +0.45% | 8.5만 |
|---|
| 2026.08.26 | ₩13,280 | ₩13,360 | ₩13,080 | ₩13,320 | +0.30% | 3.1만 |
|---|
| 2026.08.25 | ₩12,790 | ₩13,400 | ₩12,780 | ₩13,400 | +4.77% | 7.6만 |
|---|
| 2026.08.24 | ₩12,800 | ₩12,970 | ₩12,320 | ₩12,870 | +0.55% | 3.4만 |
|---|
| 2026.08.21 | ₩12,500 | ₩12,720 | ₩12,150 | ₩12,720 | +1.76% | 4.5만 |
|---|
| 2026.08.20 | ₩12,720 | ₩12,810 | ₩12,220 | ₩12,450 | -2.12% | 5.7만 |
|---|
| 2026.08.19 | ₩12,800 | ₩12,960 | ₩12,520 | ₩12,670 | -1.02% | 5.6만 |
|---|
| 2026.08.18 | ₩13,120 | ₩13,140 | ₩12,640 | ₩12,800 | -2.44% | 5만 |
|---|
| 2026.08.14 | ₩13,150 | ₩13,290 | ₩12,730 | ₩13,110 | -0.30% | 6.5만 |
|---|
| 2026.08.13 | ₩13,520 | ₩13,540 | ₩13,060 | ₩13,110 | -3.03% | 11.6만 |
|---|
| 2026.08.12 | ₩13,500 | ₩13,700 | ₩13,310 | ₩13,570 | +0.52% | 13.6만 |
|---|
| 2026.08.11 | ₩13,300 | ₩13,820 | ₩13,280 | ₩13,550 | +1.88% | 11.5만 |
|---|
| 2026.08.10 | ₩13,510 | ₩13,700 | ₩12,960 | ₩13,300 | -1.55% | 9.4만 |
|---|
| 2026.08.07 | ₩13,290 | ₩13,570 | ₩13,030 | ₩13,570 | +2.11% | 6.3만 |
|---|
| 2026.08.06 | ₩13,220 | ₩13,560 | ₩12,960 | ₩13,330 | +0.83% | 4.7만 |
|---|
| 2026.08.05 | ₩13,320 | ₩13,530 | ₩13,170 | ₩13,390 | +0.53% | 5.6만 |
|---|
| 2026.08.04 | ₩13,090 | ₩13,400 | ₩12,590 | ₩13,300 | +1.60% | 10.7만 |
|---|
| 2026.08.03 | ₩12,110 | ₩14,190 | ₩11,800 | ₩13,230 | +9.25% | 37.4만 |
|---|
| 2026.07.31 | ₩11,800 | ₩12,390 | ₩11,760 | ₩12,150 | +2.97% | 21.6만 |
|---|
| 2026.07.30 | ₩11,390 | ₩12,200 | ₩11,390 | ₩11,720 | +2.90% | 3.4만 |
|---|
| 2026.07.29 | ₩12,200 | ₩12,870 | ₩11,290 | ₩11,900 | -2.46% | 17.9만 |
|---|
| 2026.07.28 | ₩12,460 | ₩12,640 | ₩11,750 | ₩11,990 | -3.77% | 7.9만 |
|---|
| 2026.07.27 | ₩12,020 | ₩12,640 | ₩11,820 | ₩12,460 | +3.66% | 6.3만 |
|---|
| 2026.07.24 | ₩12,020 | ₩12,360 | ₩11,780 | ₩12,110 | +0.75% | 8.6만 |
|---|
| 2026.07.23 | ₩11,610 | ₩12,080 | ₩11,500 | ₩12,020 | +3.53% | 5.5만 |
|---|
| 2026.07.22 | ₩11,430 | ₩11,680 | ₩11,210 | ₩11,400 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩11,200 | ₩11,420 | ₩11,030 | ₩11,350 | +1.34% | 8.2만 |
|---|
| 2026.07.20 | ₩11,690 | ₩11,870 | ₩11,150 | ₩11,250 | -3.76% | 10.3만 |
|---|
| 2026.07.16 | ₩11,710 | ₩12,290 | ₩11,610 | ₩11,760 | +0.43% | 15.5만 |
|---|
| 2026.07.15 | ₩12,000 | ₩12,110 | ₩11,660 | ₩12,020 | +0.17% | 3.4만 |
|---|
| 2026.07.14 | ₩11,700 | ₩12,030 | ₩11,460 | ₩11,930 | +1.97% | 17.4만 |
|---|
| 2026.07.13 | ₩11,850 | ₩12,350 | ₩11,600 | ₩11,820 | -0.25% | 12.1만 |
|---|
| 2026.07.10 | ₩11,820 | ₩11,980 | ₩11,670 | ₩11,670 | -1.27% | 5.3만 |
|---|
| 2026.07.09 | ₩11,540 | ₩11,870 | ₩11,220 | ₩11,730 | +1.65% | 10만 |
|---|
| 2026.07.08 | ₩12,130 | ₩12,370 | ₩11,550 | ₩11,660 | -3.87% | 5.8만 |
|---|
| 2026.07.07 | ₩12,480 | ₩12,740 | ₩12,100 | ₩12,260 | -1.76% | 10.5만 |
|---|
| 2026.07.06 | ₩12,150 | ₩12,500 | ₩11,890 | ₩12,310 | +1.32% | 13.9만 |
|---|
| 2026.07.03 | ₩12,180 | ₩12,400 | ₩11,820 | ₩12,280 | +0.82% | 10.6만 |
|---|
| 2026.07.02 | ₩11,650 | ₩12,650 | ₩11,410 | ₩12,250 | +5.15% | 26.9만 |
|---|
| 2026.07.01 | ₩11,220 | ₩11,570 | ₩11,200 | ₩11,460 | +2.14% | 8.7만 |
|---|
| 2026.06.30 | ₩11,600 | ₩11,790 | ₩11,020 | ₩11,120 | -4.14% | 10.8만 |
|---|
| 2026.06.29 | ₩10,770 | ₩11,850 | ₩10,490 | ₩11,710 | +8.73% | 15.9만 |
|---|
| 2026.06.26 | ₩11,500 | ₩11,560 | ₩10,520 | ₩11,300 | -1.74% | 12.7만 |
|---|
| 2026.06.25 | ₩11,400 | ₩11,840 | ₩11,340 | ₩11,460 | +0.53% | 13.3만 |
|---|
| 2026.06.24 | ₩11,120 | ₩11,660 | ₩11,110 | ₩11,350 | +2.07% | 12.5만 |
|---|
| 2026.06.23 | ₩11,550 | ₩12,010 | ₩11,160 | ₩11,270 | -2.42% | 12.3만 |
|---|
| 2026.06.22 | ₩11,740 | ₩11,780 | ₩11,310 | ₩11,590 | -1.28% | 9.2만 |
|---|
| 2026.06.19 | ₩11,880 | ₩12,190 | ₩11,000 | ₩11,560 | -2.69% | 9.9만 |
|---|
| 2026.06.18 | ₩12,230 | ₩12,580 | ₩11,910 | ₩11,920 | -2.53% | 12.6만 |
|---|
| 2026.06.17 | ₩11,790 | ₩12,350 | ₩11,430 | ₩12,220 | +3.65% | 13.5만 |
|---|
| 2026.06.16 | ₩11,720 | ₩11,890 | ₩11,490 | ₩11,530 | -1.62% | 6.1만 |
|---|
| 2026.06.15 | ₩11,490 | ₩11,810 | ₩11,390 | ₩11,710 | +1.91% | 18.8만 |
|---|
| 2026.06.12 | ₩11,760 | ₩11,890 | ₩10,790 | ₩11,490 | -2.30% | 9.6만 |
|---|
| 2026.06.11 | ₩11,450 | ₩12,000 | ₩11,210 | ₩11,700 | +2.18% | 18.9만 |
|---|
| 2026.06.10 | ₩10,670 | ₩12,170 | ₩10,550 | ₩11,560 | +8.34% | 50.7만 |
|---|
| 2026.06.09 | ₩10,000 | ₩10,900 | ₩9,750 | ₩10,800 | +8.00% | 22.5만 |
|---|
| 2026.06.08 | ₩10,240 | ₩10,240 | ₩9,730 | ₩9,820 | -4.10% | 15.5만 |
|---|
| 2026.06.05 | ₩10,610 | ₩11,060 | ₩10,310 | ₩10,400 | -1.98% | 12.8만 |
|---|
| 2026.06.04 | ₩10,810 | ₩10,950 | ₩10,590 | ₩10,610 | -1.85% | 15.2만 |
|---|
| 2026.06.02 | ₩10,920 | ₩11,120 | ₩10,430 | ₩10,830 | -0.82% | 12.7만 |
|---|
| 2026.06.01 | ₩11,150 | ₩11,580 | ₩10,830 | ₩10,900 | -2.24% | 14.8만 |
|---|
| 2026.05.29 | ₩11,490 | ₩11,490 | ₩11,000 | ₩11,120 | -3.22% | 8.3만 |
|---|
| 2026.05.28 | ₩11,890 | ₩12,030 | ₩11,040 | ₩11,330 | -4.71% | 12.2만 |
|---|
| 2026.05.27 | ₩12,090 | ₩12,090 | ₩11,550 | ₩11,700 | -3.23% | 26.1만 |
|---|
| 2026.05.26 | ₩12,300 | ₩12,600 | ₩11,910 | ₩11,920 | -3.09% | 15.7만 |
|---|
| 2026.05.22 | ₩11,970 | ₩12,380 | ₩11,970 | ₩12,200 | +1.92% | 6.4만 |
|---|
| 2026.05.21 | ₩12,290 | ₩12,330 | ₩11,420 | ₩11,930 | -2.93% | 8.5만 |
|---|
| 2026.05.20 | ₩12,070 | ₩12,100 | ₩11,600 | ₩11,710 | -2.98% | 9.6만 |
|---|
| 2026.05.19 | ₩12,600 | ₩12,600 | ₩11,940 | ₩12,060 | -4.29% | 8.2만 |
|---|
| 2026.05.18 | ₩13,030 | ₩13,270 | ₩11,810 | ₩12,520 | -3.91% | 25.8만 |
|---|
| 2026.05.15 | ₩13,790 | ₩13,980 | ₩13,210 | ₩13,500 | -2.10% | 11.8만 |
|---|
| 2026.05.14 | ₩13,530 | ₩13,840 | ₩13,330 | ₩13,600 | +0.52% | 8.7만 |
|---|
| 2026.05.13 | ₩13,980 | ₩13,980 | ₩13,220 | ₩13,290 | -4.94% | 9.5만 |
|---|
| 2026.05.12 | ₩14,650 | ₩14,650 | ₩13,500 | ₩13,710 | -6.42% | 11.2만 |
|---|
| 2026.05.11 | ₩14,410 | ₩14,500 | ₩14,060 | ₩14,230 | -1.25% | 9.3만 |
|---|
| 2026.05.08 | ₩14,940 | ₩15,030 | ₩14,260 | ₩14,400 | -3.61% | 8.6만 |
|---|
| 2026.05.07 | ₩14,450 | ₩15,210 | ₩14,230 | ₩14,940 | +3.39% | 15.4만 |
|---|
| 2026.05.06 | ₩14,860 | ₩14,860 | ₩14,220 | ₩14,450 | -2.76% | 15.8만 |
|---|
| 2026.05.04 | ₩15,130 | ₩15,190 | ₩14,460 | ₩14,760 | -2.45% | 12.2만 |
|---|
| 2026.04.30 | ₩14,850 | ₩15,600 | ₩14,640 | ₩14,790 | -0.40% | 18.9만 |
|---|
| 2026.04.29 | ₩14,650 | ₩15,100 | ₩14,180 | ₩14,850 | +1.37% | 18.8만 |
|---|
| 2026.04.28 | ₩15,370 | ₩15,380 | ₩14,590 | ₩14,610 | -4.94% | 18.7만 |
|---|
| 2026.04.27 | ₩14,490 | ₩16,090 | ₩14,430 | ₩15,370 | +6.07% | 47.8만 |
|---|
| 2026.04.24 | ₩14,010 | ₩14,290 | ₩13,710 | ₩14,100 | +0.64% | 9.4만 |
|---|
| 2026.04.23 | ₩13,350 | ₩14,050 | ₩13,110 | ₩14,020 | +5.02% | 16.6만 |
|---|
| 2026.04.22 | ₩13,180 | ₩13,330 | ₩12,960 | ₩13,260 | +0.61% | 8.4만 |
|---|
| 2026.04.21 | ₩13,380 | ₩13,380 | ₩12,970 | ₩13,180 | -1.49% | 9.9만 |
|---|
| 2026.04.20 | ₩13,440 | ₩13,630 | ₩13,220 | ₩13,330 | -0.82% | 9.1만 |
|---|
| 2026.04.17 | ₩13,130 | ₩13,510 | ₩13,000 | ₩13,340 | +1.60% | 13.4만 |
|---|
| 2026.04.16 | ₩13,520 | ₩13,520 | ₩12,830 | ₩13,130 | -2.88% | 12.6만 |
|---|
| 2026.04.15 | ₩12,800 | ₩13,050 | ₩12,730 | ₩12,790 | -0.08% | 9.2만 |
|---|
| 2026.04.14 | ₩12,950 | ₩12,990 | ₩12,530 | ₩12,860 | -0.69% | 18.2만 |
|---|
| 2026.04.13 | ₩12,800 | ₩13,670 | ₩12,600 | ₩12,870 | +0.55% | 12.9만 |
|---|
| 2026.04.10 | ₩12,500 | ₩13,240 | ₩12,280 | ₩13,140 | +5.12% | 22.5만 |
|---|
| 2026.04.09 | ₩11,570 | ₩12,440 | ₩11,500 | ₩12,220 | +5.62% | 18.8만 |
|---|
| 2026.04.08 | ₩11,200 | ₩11,780 | ₩11,150 | ₩11,660 | +4.11% | 12.7만 |
|---|
| 2026.04.07 | ₩10,920 | ₩11,230 | ₩10,870 | ₩11,010 | +0.82% | 12.8만 |
|---|
| 2026.04.06 | ₩11,060 | ₩11,060 | ₩10,720 | ₩10,890 | -1.54% | 20.4만 |
|---|
| 2026.04.03 | ₩11,260 | ₩11,370 | ₩10,970 | ₩11,100 | -1.42% | 18만 |
|---|
| 2026.04.02 | ₩11,630 | ₩11,740 | ₩11,000 | ₩11,140 | -4.21% | 10.2만 |
|---|
| 2026.04.01 | ₩11,290 | ₩11,570 | ₩11,120 | ₩11,530 | +2.13% | 9.5만 |
|---|
| 2026.03.31 | ₩11,480 | ₩11,480 | ₩10,910 | ₩10,950 | -4.62% | 10.9만 |
|---|
| 2026.03.30 | ₩11,390 | ₩11,560 | ₩11,160 | ₩11,480 | +0.79% | 5.8만 |
|---|
| 2026.03.27 | ₩11,550 | ₩11,700 | ₩11,330 | ₩11,700 | +1.30% | 5.7만 |
|---|
| 2026.03.26 | ₩12,020 | ₩12,030 | ₩11,510 | ₩11,600 | -3.49% | 6.6만 |
|---|
| 2026.03.25 | ₩11,990 | ₩12,180 | ₩11,950 | ₩12,090 | +0.83% | 3.8만 |
|---|
| 2026.03.24 | ₩12,000 | ₩12,120 | ₩11,650 | ₩11,980 | -0.17% | 7.7만 |
|---|
| 2026.03.23 | ₩11,970 | ₩11,970 | ₩11,700 | ₩11,790 | -1.50% | 8.8만 |
|---|
| 2026.03.20 | ₩11,830 | ₩12,300 | ₩11,830 | ₩12,250 | +3.55% | 3.1만 |
|---|
| 2026.03.19 | ₩11,990 | ₩12,000 | ₩11,780 | ₩11,860 | -1.08% | 4.6만 |
|---|
| 2026.03.18 | ₩12,210 | ₩12,250 | ₩11,990 | ₩12,150 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩12,290 | ₩12,420 | ₩12,060 | ₩12,070 | -1.79% | 7.5만 |
|---|
| 2026.03.16 | ₩11,970 | ₩12,340 | ₩11,860 | ₩12,160 | +1.59% | 4.8만 |
|---|
| 2026.03.13 | ₩12,300 | ₩12,300 | ₩11,900 | ₩12,050 | -2.03% | 4.1만 |
|---|
| 2026.03.12 | ₩12,000 | ₩12,620 | ₩12,000 | ₩12,360 | +3.00% | 8.6만 |
|---|
| 2026.03.11 | ₩11,800 | ₩12,420 | ₩11,690 | ₩12,170 | +3.14% | 8.6만 |
|---|
| 2026.03.10 | ₩11,400 | ₩11,690 | ₩11,390 | ₩11,640 | +2.11% | 5.2만 |
|---|
| 2026.03.09 | ₩11,260 | ₩11,300 | ₩10,700 | ₩11,040 | -1.95% | 16.4만 |
|---|
| 2026.03.06 | ₩11,750 | ₩11,940 | ₩11,300 | ₩11,850 | +0.85% | 16.6만 |
|---|
| 2026.03.05 | ₩11,800 | ₩11,870 | ₩11,420 | ₩11,780 | -0.17% | 19.9만 |
|---|
| 2026.03.04 | ₩12,300 | ₩12,430 | ₩11,010 | ₩11,150 | -9.35% | 24.8만 |
|---|
| 2026.03.03 | ₩13,010 | ₩13,260 | ₩12,680 | ₩12,700 | -2.38% | 20.2만 |
|---|
| 2026.02.27 | ₩13,880 | ₩14,060 | ₩13,160 | ₩13,500 | -2.74% | 21만 |
|---|
| 2026.02.26 | ₩14,200 | ₩14,850 | ₩14,000 | ₩14,100 | -0.70% | 11.7만 |
|---|
| 2026.02.25 | ₩14,580 | ₩14,580 | ₩14,010 | ₩14,250 | -2.26% | 10.8만 |
|---|
| 2026.02.24 | ₩14,560 | ₩14,760 | ₩14,200 | ₩14,450 | -0.76% | 8.6만 |
|---|
| 2026.02.23 | ₩14,300 | ₩15,090 | ₩13,900 | ₩14,700 | +2.80% | 26.3만 |
|---|
| 2026.02.20 | ₩13,770 | ₩14,390 | ₩13,770 | ₩14,260 | +3.56% | 45만 |
|---|
| 2026.02.19 | ₩13,420 | ₩13,540 | ₩13,240 | ₩13,370 | -0.37% | 12.5만 |
|---|
| 2026.02.13 | ₩13,120 | ₩13,590 | ₩12,920 | ₩13,300 | +1.37% | 12.3만 |
|---|
| 2026.02.12 | ₩13,310 | ₩13,360 | ₩12,870 | ₩13,300 | -0.08% | 14.2만 |
|---|
| 2026.02.11 | ₩13,350 | ₩13,390 | ₩13,120 | ₩13,230 | -0.90% | 10.8만 |
|---|
| 2026.02.10 | ₩13,200 | ₩13,440 | ₩12,880 | ₩13,300 | +0.76% | 10.5만 |
|---|
| 2026.02.09 | ₩13,760 | ₩13,760 | ₩13,040 | ₩13,200 | -4.07% | 16.5만 |
|---|
| 2026.02.06 | ₩13,650 | ₩13,840 | ₩12,990 | ₩13,620 | -0.22% | 31.2만 |
|---|
| 2026.02.05 | ₩13,420 | ₩14,390 | ₩13,240 | ₩13,970 | +4.10% | 55.2만 |
|---|
| 2026.02.04 | ₩12,630 | ₩13,600 | ₩12,630 | ₩13,470 | +6.65% | 36.5만 |
|---|
| 2026.02.03 | ₩12,560 | ₩12,770 | ₩12,200 | ₩12,700 | +1.11% | 19.9만 |
|---|
| 2026.02.02 | ₩11,950 | ₩12,970 | ₩11,890 | ₩12,190 | +2.01% | 37.8만 |
|---|
| 2026.01.30 | ₩12,080 | ₩12,200 | ₩11,550 | ₩12,010 | -0.58% | 21.7만 |
|---|
| 2026.01.29 | ₩11,270 | ₩11,930 | ₩11,040 | ₩11,910 | +5.68% | 31.7만 |
|---|
| 2026.01.28 | ₩11,270 | ₩11,430 | ₩11,140 | ₩11,240 | -0.27% | 9.1만 |
|---|
| 2026.01.27 | ₩11,300 | ₩11,400 | ₩11,100 | ₩11,280 | -0.18% | 7.3만 |
|---|
| 2026.01.26 | ₩11,420 | ₩11,640 | ₩11,260 | ₩11,390 | -0.26% | 10.1만 |
|---|
| 2026.01.23 | ₩11,390 | ₩11,500 | ₩11,150 | ₩11,420 | +0.26% | 7.8만 |
|---|
| 2026.01.22 | ₩10,970 | ₩11,500 | ₩10,900 | ₩11,350 | +3.46% | 22.9만 |
|---|
| 2026.01.21 | ₩11,100 | ₩11,180 | ₩10,730 | ₩11,000 | -0.90% | 16.3만 |
|---|
| 2026.01.20 | ₩11,120 | ₩11,590 | ₩11,070 | ₩11,270 | +1.35% | 8.9만 |
|---|
| 2026.01.19 | ₩11,380 | ₩11,480 | ₩11,060 | ₩11,170 | -1.85% | 19.1만 |
|---|
| 2026.01.16 | ₩11,400 | ₩11,590 | ₩11,240 | ₩11,340 | -0.53% | 19.8만 |
|---|
| 2026.01.15 | ₩11,550 | ₩11,550 | ₩11,230 | ₩11,310 | -2.08% | 12.8만 |
|---|
| 2026.01.14 | ₩11,320 | ₩11,620 | ₩11,200 | ₩11,470 | +1.33% | 18만 |
|---|
| 2026.01.13 | ₩11,480 | ₩11,480 | ₩11,160 | ₩11,280 | -1.74% | 19.7만 |
|---|
| 2026.01.12 | ₩11,850 | ₩11,850 | ₩11,250 | ₩11,350 | -4.22% | 32.8만 |
|---|
| 2026.01.09 | ₩11,740 | ₩11,810 | ₩11,530 | ₩11,750 | +0.09% | 10.2만 |
|---|
| 2026.01.08 | ₩11,850 | ₩11,880 | ₩11,500 | ₩11,570 | -2.36% | 15.3만 |
|---|
| 2026.01.07 | ₩11,940 | ₩12,000 | ₩11,620 | ₩11,810 | -1.09% | 20.1만 |
|---|
| 2026.01.06 | ₩12,220 | ₩12,270 | ₩11,830 | ₩11,940 | -2.29% | 18.9만 |
|---|
| 2026.01.05 | ₩12,330 | ₩12,400 | ₩12,050 | ₩12,210 | -0.97% | 19.8만 |
|---|
| 2026.01.02 | ₩12,720 | ₩12,810 | ₩12,170 | ₩12,260 | -3.62% | 22.5만 |
|---|
| 2025.12.30 | ₩12,950 | ₩13,200 | ₩12,770 | ₩12,820 | -1.00% | 9.8만 |
|---|
| 2025.12.29 | ₩12,910 | ₩13,100 | ₩12,660 | ₩13,080 | +1.32% | 23.1만 |
|---|
| 2025.12.26 | ₩13,680 | ₩13,890 | ₩13,350 | ₩13,450 | -1.68% | 32.4만 |
|---|
| 2025.12.24 | ₩13,940 | ₩14,140 | ₩13,450 | ₩13,680 | -1.87% | 34.7만 |
|---|
| 2025.12.23 | ₩14,390 | ₩14,480 | ₩13,980 | ₩13,980 | -2.85% | 34.9만 |
|---|
| 2025.12.22 | ₩14,450 | ₩14,560 | ₩13,970 | ₩14,550 | +0.69% | 38.3만 |
|---|
| 2025.12.19 | ₩14,100 | ₩14,900 | ₩14,090 | ₩14,700 | +4.26% | 59.7만 |
|---|
| 2025.12.18 | ₩13,880 | ₩14,030 | ₩13,620 | ₩13,650 | -1.66% | 18.9만 |
|---|
| 2025.12.17 | ₩13,850 | ₩14,030 | ₩13,650 | ₩13,990 | +1.01% | 19.1만 |
|---|
| 2025.12.16 | ₩13,840 | ₩13,950 | ₩13,600 | ₩13,810 | -0.22% | 19.3만 |
|---|
| 2025.12.15 | ₩13,410 | ₩13,920 | ₩13,410 | ₩13,790 | +2.83% | 24.6만 |
|---|
| 2025.12.12 | ₩13,800 | ₩13,920 | ₩13,360 | ₩13,700 | -0.72% | 38.7만 |
|---|
| 2025.12.11 | ₩12,880 | ₩13,560 | ₩12,740 | ₩13,320 | +3.42% | 57만 |
|---|
| 2025.12.10 | ₩12,590 | ₩12,950 | ₩12,360 | ₩12,790 | +1.59% | 38.4만 |
|---|
| 2025.12.09 | ₩11,800 | ₩12,620 | ₩11,640 | ₩12,570 | +6.53% | 29.5만 |
|---|
| 2025.12.08 | ₩11,860 | ₩11,940 | ₩11,690 | ₩11,770 | -0.76% | 8.4만 |
|---|
| 2025.12.05 | ₩12,160 | ₩12,170 | ₩11,820 | ₩11,890 | -2.22% | 13.5만 |
|---|
| 2025.12.04 | ₩12,110 | ₩12,300 | ₩11,970 | ₩12,190 | +0.66% | 19.2만 |
|---|
| 2025.12.03 | ₩12,100 | ₩12,330 | ₩11,980 | ₩12,240 | +1.16% | 23.7만 |
|---|
| 2025.12.02 | ₩11,640 | ₩12,120 | ₩11,430 | ₩12,100 | +3.95% | 51.6만 |
|---|
| 2025.12.01 | ₩11,790 | ₩11,980 | ₩11,430 | ₩11,470 | -2.71% | 26.6만 |
|---|
| 2025.11.28 | ₩11,550 | ₩11,800 | ₩11,410 | ₩11,800 | +2.16% | 30.8만 |
|---|
| 2025.11.27 | ₩10,820 | ₩11,470 | ₩10,820 | ₩11,440 | +5.73% | 31.7만 |
|---|
| 2025.11.26 | ₩10,690 | ₩10,890 | ₩10,560 | ₩10,870 | +1.68% | 9.1만 |
|---|
| 2025.11.25 | ₩10,830 | ₩10,950 | ₩10,460 | ₩10,580 | -2.31% | 14.9만 |
|---|
| 2025.11.24 | ₩11,080 | ₩11,240 | ₩10,840 | ₩10,870 | -1.90% | 9.8만 |
|---|
| 2025.11.21 | ₩10,990 | ₩11,210 | ₩10,780 | ₩11,010 | +0.18% | 17.3만 |
|---|
| 2025.11.20 | ₩10,600 | ₩11,270 | ₩10,560 | ₩11,230 | +5.94% | 28.6만 |
|---|
| 2025.11.19 | ₩10,660 | ₩10,940 | ₩10,440 | ₩10,610 | -0.47% | 13.7만 |
|---|
| 2025.11.18 | ₩10,660 | ₩10,870 | ₩10,500 | ₩10,510 | -1.41% | 11.8만 |
|---|
| 2025.11.17 | ₩10,350 | ₩10,820 | ₩10,170 | ₩10,730 | +3.67% | 27.2만 |
|---|
| 2025.11.14 | ₩10,270 | ₩10,350 | ₩10,120 | ₩10,170 | -0.97% | 8.3만 |
|---|
| 2025.11.13 | ₩10,450 | ₩10,640 | ₩10,320 | ₩10,370 | -0.77% | 7.7만 |
|---|
| 2025.11.12 | ₩10,370 | ₩10,470 | ₩10,280 | ₩10,450 | +0.77% | 6.9만 |
|---|
| 2025.11.11 | ₩10,480 | ₩10,490 | ₩10,250 | ₩10,370 | -1.05% | 6만 |
|---|
| 2025.11.10 | ₩10,160 | ₩10,460 | ₩10,160 | ₩10,390 | +2.26% | 9.2만 |
|---|
| 2025.11.07 | ₩10,300 | ₩10,310 | ₩10,060 | ₩10,100 | -1.94% | 12.7만 |
|---|
| 2025.11.06 | ₩10,200 | ₩10,530 | ₩9,980 | ₩10,400 | +1.96% | 12.1만 |
|---|
| 2025.11.05 | ₩10,110 | ₩10,280 | ₩9,850 | ₩10,180 | +0.69% | 17만 |
|---|
| 2025.11.04 | ₩10,230 | ₩10,400 | ₩10,080 | ₩10,190 | -0.39% | 13.6만 |
|---|
| 2025.11.03 | ₩10,650 | ₩10,650 | ₩10,170 | ₩10,310 | -3.19% | 16.2만 |
|---|
| 2025.10.31 | ₩10,550 | ₩10,750 | ₩10,200 | ₩10,590 | +0.38% | 28.7만 |
|---|
| 2025.10.30 | ₩10,020 | ₩10,640 | ₩9,880 | ₩10,210 | +1.90% | 21.9만 |
|---|
| 2025.10.29 | ₩10,250 | ₩10,260 | ₩9,910 | ₩9,940 | -3.02% | 7.7만 |
|---|
| 2025.10.28 | ₩10,010 | ₩10,330 | ₩9,880 | ₩10,150 | +1.40% | 11.6만 |
|---|
| 2025.10.27 | ₩9,830 | ₩10,060 | ₩9,750 | ₩9,900 | +0.71% | 11.3만 |
|---|
| 2025.10.24 | ₩9,950 | ₩9,950 | ₩9,790 | ₩9,830 | -1.21% | 5.3만 |
|---|
| 2025.10.23 | ₩9,930 | ₩9,990 | ₩9,820 | ₩9,890 | -0.40% | 3.7만 |
|---|
| 2025.10.22 | ₩9,860 | ₩9,960 | ₩9,690 | ₩9,930 | +0.71% | 6.8만 |
|---|
| 2025.10.21 | ₩9,780 | ₩9,960 | ₩9,730 | ₩9,790 | +0.10% | 6.9만 |
|---|
| 2025.10.20 | ₩9,520 | ₩9,840 | ₩9,520 | ₩9,820 | +3.15% | 6.1만 |
|---|
| 2025.10.17 | ₩9,790 | ₩9,880 | ₩9,500 | ₩9,520 | -2.76% | 14.5만 |
|---|
| 2025.10.16 | ₩10,150 | ₩10,160 | ₩9,740 | ₩9,780 | -3.65% | 19.9만 |
|---|
| 2025.10.15 | ₩10,000 | ₩10,200 | ₩9,860 | ₩10,190 | +1.90% | 36.3만 |
|---|
| 2025.10.14 | ₩10,160 | ₩10,300 | ₩9,930 | ₩10,000 | -1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩9,900 | ₩10,160 | ₩9,760 | ₩10,130 | +2.32% | 14.4만 |
|---|