시장 데이터를 불러오는 중
전체 종목
제일일렉트릭 과거 주가
199820.KQ · KOSDAQ
주요 제품·사업: PCB Assay, 배선기구, 분전반 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
199820.KQ · KOSDAQ
주요 제품·사업: PCB Assay, 배선기구, 분전반 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,870 | ₩7,870 | ₩7,450 | ₩7,580 | -3.68% | 8.9만 |
| 2026.10.07 | ₩8,120 | ₩8,220 | ₩7,760 | ₩7,760 | -4.43% | 19.7만 |
| 2026.10.06 | ₩8,010 | ₩8,110 | ₩7,900 | ₩7,950 | -0.75% | 12.9만 |
| 2026.10.02 | ₩7,800 | ₩7,970 | ₩7,740 | ₩7,900 | +1.28% | 12.8만 |
| 2026.10.01 | ₩7,550 | ₩7,780 | ₩7,360 | ₩7,770 | +2.91% | 7.9만 |
| 2026.09.30 | ₩7,570 | ₩7,720 | ₩7,450 | ₩7,550 | -0.26% | 7.7만 |
| 2026.09.29 | ₩7,650 | ₩7,650 | ₩7,380 | ₩7,490 | -2.09% | 7.6만 |
| 2026.09.28 | ₩7,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,500 |
| ₩7,650 |
| +0.79% |
| 10.1만 |
| 2026.09.23 | ₩7,710 | ₩7,750 | ₩7,520 | ₩7,580 | -1.69% | 9만 |
|---|
| 2026.09.22 | ₩7,920 | ₩7,920 | ₩7,580 | ₩7,680 | -3.03% | 19.8만 |
|---|
| 2026.09.21 | ₩8,050 | ₩8,050 | ₩7,690 | ₩7,720 | -4.10% | 15만 |
|---|
| 2026.09.18 | ₩7,700 | ₩8,170 | ₩7,670 | ₩8,020 | +4.16% | 47.5만 |
|---|
| 2026.09.17 | ₩7,500 | ₩7,730 | ₩7,500 | ₩7,630 | +1.73% | 10.5만 |
|---|
| 2026.09.16 | ₩7,360 | ₩7,520 | ₩7,290 | ₩7,490 | +1.77% | 7.9만 |
|---|
| 2026.09.15 | ₩7,240 | ₩7,460 | ₩7,220 | ₩7,340 | +1.38% | 7.6만 |
|---|
| 2026.09.14 | ₩7,350 | ₩7,545 | ₩7,210 | ₩7,360 | +0.14% | 5.8만 |
|---|
| 2026.09.11 | ₩7,370 | ₩7,510 | ₩7,300 | ₩7,450 | +1.09% | 7.2만 |
|---|
| 2026.09.10 | ₩7,600 | ₩7,650 | ₩7,330 | ₩7,560 | -0.53% | 10.9만 |
|---|
| 2026.09.09 | ₩7,580 | ₩7,760 | ₩7,420 | ₩7,620 | +0.53% | 15.5만 |
|---|
| 2026.09.08 | ₩7,390 | ₩7,670 | ₩7,370 | ₩7,400 | +0.14% | 17.7만 |
|---|
| 2026.09.07 | ₩7,290 | ₩7,520 | ₩7,210 | ₩7,370 | +1.10% | 11.8만 |
|---|
| 2026.09.04 | ₩7,120 | ₩7,300 | ₩7,080 | ₩7,260 | +1.97% | 10.2만 |
|---|
| 2026.09.03 | ₩7,300 | ₩7,420 | ₩6,970 | ₩7,060 | -3.29% | 17.5만 |
|---|
| 2026.09.02 | ₩7,210 | ₩7,840 | ₩7,110 | ₩7,230 | +0.28% | 62.3만 |
|---|
| 2026.09.01 | ₩7,470 | ₩7,500 | ₩7,280 | ₩7,410 | -0.80% | 6만 |
|---|
| 2026.08.31 | ₩7,480 | ₩7,620 | ₩7,260 | ₩7,530 | +0.67% | 7.8만 |
|---|
| 2026.08.28 | ₩7,670 | ₩7,760 | ₩7,540 | ₩7,650 | -0.26% | 14.1만 |
|---|
| 2026.08.27 | ₩7,700 | ₩8,170 | ₩7,570 | ₩7,720 | +0.26% | 38.8만 |
|---|
| 2026.08.26 | ₩7,320 | ₩7,490 | ₩7,210 | ₩7,440 | +1.64% | 8.2만 |
|---|
| 2026.08.25 | ₩7,060 | ₩7,360 | ₩6,820 | ₩7,340 | +3.97% | 10.8만 |
|---|
| 2026.08.24 | ₩7,190 | ₩7,300 | ₩7,080 | ₩7,080 | -1.53% | 6.9만 |
|---|
| 2026.08.21 | ₩7,500 | ₩7,500 | ₩7,070 | ₩7,190 | -4.13% | 9.8만 |
|---|
| 2026.08.20 | ₩7,630 | ₩7,700 | ₩7,430 | ₩7,580 | -0.66% | 10.2만 |
|---|
| 2026.08.19 | ₩7,410 | ₩7,660 | ₩7,220 | ₩7,600 | +2.56% | 12.1만 |
|---|
| 2026.08.18 | ₩7,990 | ₩8,020 | ₩7,590 | ₩7,650 | -4.26% | 22.5만 |
|---|
| 2026.08.14 | ₩8,250 | ₩8,250 | ₩7,800 | ₩7,990 | -3.15% | 19만 |
|---|
| 2026.08.13 | ₩8,070 | ₩8,200 | ₩7,950 | ₩8,140 | +0.87% | 25.6만 |
|---|
| 2026.08.12 | ₩7,930 | ₩8,090 | ₩7,730 | ₩8,010 | +1.01% | 30.7만 |
|---|
| 2026.08.11 | ₩7,750 | ₩7,790 | ₩7,570 | ₩7,760 | +0.13% | 13.9만 |
|---|
| 2026.08.10 | ₩7,510 | ₩7,740 | ₩7,470 | ₩7,740 | +3.06% | 20만 |
|---|
| 2026.08.07 | ₩7,540 | ₩7,650 | ₩7,130 | ₩7,350 | -2.52% | 16.2만 |
|---|
| 2026.08.06 | ₩7,640 | ₩7,760 | ₩7,310 | ₩7,440 | -2.62% | 21.3만 |
|---|
| 2026.08.05 | ₩7,070 | ₩8,190 | ₩7,070 | ₩7,710 | +9.05% | 112.3만 |
|---|
| 2026.08.04 | ₩6,580 | ₩6,960 | ₩6,580 | ₩6,900 | +4.86% | 17.4만 |
|---|
| 2026.08.03 | ₩6,300 | ₩6,700 | ₩6,120 | ₩6,490 | +3.02% | 11.3만 |
|---|
| 2026.07.31 | ₩5,870 | ₩6,450 | ₩5,870 | ₩6,390 | +8.86% | 24.8만 |
|---|
| 2026.07.30 | ₩5,420 | ₩5,970 | ₩5,420 | ₩5,600 | +3.32% | 18.6만 |
|---|
| 2026.07.29 | ₩6,310 | ₩6,390 | ₩5,410 | ₩5,630 | -10.78% | 29.2만 |
|---|
| 2026.07.28 | ₩6,590 | ₩6,700 | ₩6,170 | ₩6,280 | -4.70% | 17.9만 |
|---|
| 2026.07.27 | ₩7,120 | ₩7,120 | ₩6,790 | ₩6,900 | -3.09% | 11.4만 |
|---|
| 2026.07.24 | ₩7,200 | ₩7,240 | ₩6,850 | ₩6,930 | -3.75% | 12만 |
|---|
| 2026.07.23 | ₩6,760 | ₩7,320 | ₩6,740 | ₩7,320 | +8.28% | 16.1만 |
|---|
| 2026.07.22 | ₩6,780 | ₩6,980 | ₩6,680 | ₩6,700 | -1.18% | 12.1만 |
|---|
| 2026.07.21 | ₩6,370 | ₩6,690 | ₩6,310 | ₩6,640 | +4.24% | 10.4만 |
|---|
| 2026.07.20 | ₩6,700 | ₩6,860 | ₩6,450 | ₩6,500 | -2.99% | 12만 |
|---|
| 2026.07.16 | ₩7,260 | ₩7,270 | ₩6,830 | ₩6,860 | -5.51% | 12.5만 |
|---|
| 2026.07.15 | ₩7,100 | ₩7,380 | ₩7,100 | ₩7,300 | +2.82% | 10.3만 |
|---|
| 2026.07.14 | ₩7,050 | ₩7,150 | ₩6,530 | ₩6,970 | -1.13% | 17.4만 |
|---|
| 2026.07.13 | ₩7,740 | ₩7,850 | ₩7,050 | ₩7,110 | -8.14% | 19.3만 |
|---|
| 2026.07.10 | ₩7,180 | ₩7,760 | ₩7,180 | ₩7,700 | +7.24% | 15.1만 |
|---|
| 2026.07.09 | ₩7,080 | ₩7,410 | ₩6,900 | ₩7,010 | -0.99% | 16.1만 |
|---|
| 2026.07.08 | ₩7,300 | ₩7,570 | ₩7,000 | ₩7,080 | -3.01% | 22.5만 |
|---|
| 2026.07.07 | ₩7,880 | ₩8,030 | ₩7,450 | ₩7,580 | -3.81% | 16.3만 |
|---|
| 2026.07.06 | ₩8,230 | ₩8,370 | ₩7,790 | ₩7,990 | -2.92% | 13.6만 |
|---|
| 2026.07.03 | ₩8,160 | ₩8,550 | ₩7,620 | ₩8,230 | +0.86% | 24.8만 |
|---|
| 2026.07.02 | ₩8,660 | ₩8,670 | ₩8,090 | ₩8,150 | -5.89% | 24.5만 |
|---|
| 2026.07.01 | ₩8,260 | ₩8,950 | ₩8,250 | ₩8,740 | +5.81% | 40.3만 |
|---|
| 2026.06.30 | ₩8,580 | ₩8,610 | ₩8,050 | ₩8,180 | -4.66% | 18.2만 |
|---|
| 2026.06.29 | ₩7,340 | ₩8,280 | ₩7,340 | ₩8,250 | +12.40% | 19.7만 |
|---|
| 2026.06.26 | ₩8,000 | ₩8,010 | ₩7,210 | ₩7,410 | -7.38% | 29.7만 |
|---|
| 2026.06.25 | ₩8,560 | ₩8,710 | ₩8,010 | ₩8,090 | -5.49% | 24.2만 |
|---|
| 2026.06.24 | ₩8,400 | ₩8,700 | ₩8,270 | ₩8,470 | +0.83% | 19.3만 |
|---|
| 2026.06.23 | ₩9,110 | ₩9,440 | ₩8,480 | ₩8,480 | -6.92% | 31만 |
|---|
| 2026.06.22 | ₩9,320 | ₩9,470 | ₩8,970 | ₩9,100 | -2.36% | 20.9만 |
|---|
| 2026.06.19 | ₩9,820 | ₩9,990 | ₩9,090 | ₩9,330 | -4.99% | 33.3만 |
|---|
| 2026.06.18 | ₩10,300 | ₩10,630 | ₩9,800 | ₩9,820 | -4.66% | 36.4만 |
|---|
| 2026.06.17 | ₩10,120 | ₩10,600 | ₩9,910 | ₩10,270 | +1.48% | 44.6만 |
|---|
| 2026.06.16 | ₩10,190 | ₩10,400 | ₩9,920 | ₩10,110 | -0.79% | 22.9만 |
|---|
| 2026.06.15 | ₩10,210 | ₩10,440 | ₩9,920 | ₩10,120 | -0.88% | 29.6만 |
|---|
| 2026.06.12 | ₩9,800 | ₩9,960 | ₩9,580 | ₩9,700 | -1.02% | 21만 |
|---|
| 2026.06.11 | ₩9,100 | ₩9,330 | ₩8,870 | ₩9,300 | +2.20% | 21.8만 |
|---|
| 2026.06.10 | ₩9,440 | ₩9,870 | ₩9,040 | ₩9,250 | -2.01% | 136 |
|---|
| 2026.06.09 | ₩9,150 | ₩9,680 | ₩9,150 | ₩9,630 | +5.25% | 32.5만 |
|---|
| 2026.06.08 | ₩9,370 | ₩9,780 | ₩9,010 | ₩9,070 | -3.20% | 49.7만 |
|---|
| 2026.06.05 | ₩10,530 | ₩10,550 | ₩9,900 | ₩10,090 | -4.18% | 33.3만 |
|---|
| 2026.06.04 | ₩10,910 | ₩11,370 | ₩10,600 | ₩10,670 | -2.20% | 34.9만 |
|---|
| 2026.06.02 | ₩11,410 | ₩11,420 | ₩10,720 | ₩11,040 | -3.24% | 37.4만 |
|---|
| 2026.06.01 | ₩11,790 | ₩12,160 | ₩11,310 | ₩11,430 | -3.05% | 49.7만 |
|---|
| 2026.05.29 | ₩12,410 | ₩12,470 | ₩11,600 | ₩11,800 | -4.92% | 49.3만 |
|---|
| 2026.05.28 | ₩12,900 | ₩12,930 | ₩11,770 | ₩12,270 | -4.88% | 75.8만 |
|---|
| 2026.05.27 | ₩13,900 | ₩13,940 | ₩12,810 | ₩12,870 | -7.41% | 61.4만 |
|---|
| 2026.05.26 | ₩14,520 | ₩14,830 | ₩13,720 | ₩13,800 | -4.96% | 70.8만 |
|---|
| 2026.05.22 | ₩14,470 | ₩14,490 | ₩13,850 | ₩14,200 | -1.87% | 46.4만 |
|---|
| 2026.05.21 | ₩13,770 | ₩14,390 | ₩13,630 | ₩14,050 | +2.03% | 73만 |
|---|
| 2026.05.20 | ₩13,400 | ₩13,710 | ₩12,750 | ₩13,120 | -2.09% | 49.9만 |
|---|
| 2026.05.19 | ₩14,490 | ₩14,720 | ₩13,410 | ₩13,630 | -5.94% | 55.4만 |
|---|
| 2026.05.18 | ₩13,870 | ₩14,380 | ₩13,310 | ₩14,200 | +2.38% | 66.4만 |
|---|
| 2026.05.15 | ₩15,630 | ₩15,810 | ₩14,070 | ₩14,400 | -7.87% | 104.3만 |
|---|
| 2026.05.14 | ₩17,090 | ₩17,420 | ₩15,500 | ₩15,860 | -7.20% | 111만 |
|---|
| 2026.05.13 | ₩16,090 | ₩18,200 | ₩15,420 | ₩16,450 | +2.24% | 291.3만 |
|---|
| 2026.05.12 | ₩16,880 | ₩19,210 | ₩15,810 | ₩16,450 | -2.55% | 824.5만 |
|---|
| 2026.05.11 | ₩17,690 | ₩17,690 | ₩16,540 | ₩16,800 | -5.03% | 129.7만 |
|---|
| 2026.05.08 | ₩17,130 | ₩17,780 | ₩16,670 | ₩17,260 | +0.76% | 167.6만 |
|---|
| 2026.05.07 | ₩19,620 | ₩19,650 | ₩17,000 | ₩17,340 | -11.62% | 255만 |
|---|
| 2026.05.06 | ₩20,350 | ₩20,400 | ₩18,810 | ₩19,350 | -4.91% | 334.2만 |
|---|
| 2026.05.04 | ₩18,730 | ₩22,300 | ₩18,520 | ₩20,700 | +10.52% | 1642.3만 |
|---|
| 2026.04.30 | ₩16,890 | ₩19,800 | ₩16,000 | ₩17,260 | +2.19% | 2039.3만 |
|---|
| 2026.04.29 | ₩12,540 | ₩16,640 | ₩12,540 | ₩16,640 | +32.70% | 868.6만 |
|---|
| 2026.04.28 | ₩13,330 | ₩13,600 | ₩12,650 | ₩12,800 | -3.98% | 191.9만 |
|---|
| 2026.04.27 | ₩12,430 | ₩13,490 | ₩12,160 | ₩12,640 | +1.69% | 430.4만 |
|---|
| 2026.04.24 | ₩11,820 | ₩12,490 | ₩11,680 | ₩11,960 | +1.18% | 166.9만 |
|---|
| 2026.04.23 | ₩11,820 | ₩12,240 | ₩11,240 | ₩11,480 | -2.88% | 174.9만 |
|---|
| 2026.04.22 | ₩10,990 | ₩12,340 | ₩10,740 | ₩11,390 | +3.64% | 279만 |
|---|
| 2026.04.21 | ₩11,060 | ₩11,300 | ₩10,920 | ₩10,990 | -0.63% | 27.4만 |
|---|
| 2026.04.20 | ₩11,070 | ₩11,230 | ₩10,890 | ₩10,950 | -1.08% | 24.2만 |
|---|
| 2026.04.17 | ₩11,230 | ₩11,230 | ₩10,890 | ₩11,070 | -1.42% | 22만 |
|---|
| 2026.04.16 | ₩11,310 | ₩11,360 | ₩11,090 | ₩11,210 | -0.88% | 41.1만 |
|---|
| 2026.04.15 | ₩10,770 | ₩12,100 | ₩10,720 | ₩11,280 | +4.74% | 245.9만 |
|---|
| 2026.04.14 | ₩10,540 | ₩10,680 | ₩10,440 | ₩10,630 | +0.85% | 25.6만 |
|---|
| 2026.04.13 | ₩10,210 | ₩10,450 | ₩10,010 | ₩10,290 | +0.78% | 17.1만 |
|---|
| 2026.04.10 | ₩10,200 | ₩10,370 | ₩10,070 | ₩10,300 | +0.98% | 16.1만 |
|---|
| 2026.04.09 | ₩10,370 | ₩10,370 | ₩10,070 | ₩10,080 | -2.80% | 18.3만 |
|---|
| 2026.04.08 | ₩10,080 | ₩10,480 | ₩10,080 | ₩10,480 | +3.97% | 27.5만 |
|---|
| 2026.04.07 | ₩10,020 | ₩10,110 | ₩9,630 | ₩9,710 | -3.09% | 21.5만 |
|---|
| 2026.04.06 | ₩10,170 | ₩10,400 | ₩9,850 | ₩9,890 | -2.75% | 24.5만 |
|---|
| 2026.04.03 | ₩10,290 | ₩10,460 | ₩10,050 | ₩10,120 | -1.65% | 21.2만 |
|---|
| 2026.04.02 | ₩10,920 | ₩10,930 | ₩9,890 | ₩10,080 | -7.69% | 46.7만 |
|---|
| 2026.04.01 | ₩10,510 | ₩10,890 | ₩10,510 | ₩10,880 | +3.52% | 33.2만 |
|---|
| 2026.03.31 | ₩10,490 | ₩10,830 | ₩10,100 | ₩10,140 | -3.34% | 25.3만 |
|---|
| 2026.03.30 | ₩10,580 | ₩10,630 | ₩10,050 | ₩10,490 | -0.85% | 22.6만 |
|---|
| 2026.03.27 | ₩10,310 | ₩10,990 | ₩10,310 | ₩10,630 | +3.10% | 37.2만 |
|---|
| 2026.03.26 | ₩11,290 | ₩11,320 | ₩10,630 | ₩10,630 | -5.85% | 31.6만 |
|---|
| 2026.03.25 | ₩11,150 | ₩11,400 | ₩11,060 | ₩11,280 | +1.17% | 40만 |
|---|
| 2026.03.24 | ₩11,330 | ₩11,450 | ₩10,570 | ₩10,910 | -3.71% | 45.1만 |
|---|
| 2026.03.23 | ₩11,800 | ₩11,820 | ₩10,890 | ₩10,910 | -7.54% | 59.4만 |
|---|
| 2026.03.20 | ₩11,600 | ₩12,090 | ₩11,400 | ₩11,840 | +2.07% | 114.2만 |
|---|
| 2026.03.19 | ₩11,450 | ₩12,590 | ₩11,350 | ₩11,510 | +0.52% | 281.3만 |
|---|
| 2026.03.18 | ₩10,910 | ₩12,930 | ₩10,800 | ₩11,830 | +8.43% | 725.1만 |
|---|
| 2026.03.17 | ₩10,420 | ₩11,440 | ₩10,290 | ₩10,720 | +2.88% | 122.2만 |
|---|
| 2026.03.16 | ₩10,390 | ₩10,870 | ₩10,190 | ₩10,270 | -1.15% | 48.3만 |
|---|
| 2026.03.13 | ₩9,920 | ₩10,470 | ₩9,570 | ₩10,170 | +2.52% | 35.4만 |
|---|
| 2026.03.12 | ₩9,810 | ₩10,140 | ₩9,720 | ₩10,040 | +2.34% | 21만 |
|---|
| 2026.03.11 | ₩9,700 | ₩10,140 | ₩9,690 | ₩9,840 | +1.44% | 28.7만 |
|---|
| 2026.03.10 | ₩9,320 | ₩9,670 | ₩9,280 | ₩9,580 | +2.79% | 22.6만 |
|---|
| 2026.03.09 | ₩9,150 | ₩9,150 | ₩8,650 | ₩8,920 | -2.51% | 24.2만 |
|---|
| 2026.03.06 | ₩9,110 | ₩9,670 | ₩9,000 | ₩9,390 | +3.07% | 19.3만 |
|---|
| 2026.03.05 | ₩8,850 | ₩9,500 | ₩8,850 | ₩9,340 | +5.54% | 29.3만 |
|---|
| 2026.03.04 | ₩9,360 | ₩9,800 | ₩8,220 | ₩8,250 | -11.86% | 57.6만 |
|---|
| 2026.03.03 | ₩10,340 | ₩10,560 | ₩9,840 | ₩9,840 | -4.84% | 43.8만 |
|---|
| 2026.02.27 | ₩10,850 | ₩11,220 | ₩10,600 | ₩10,610 | -2.21% | 40.9만 |
|---|
| 2026.02.26 | ₩11,000 | ₩11,220 | ₩10,830 | ₩10,850 | -1.36% | 51.8만 |
|---|
| 2026.02.25 | ₩11,620 | ₩11,760 | ₩10,800 | ₩10,810 | -6.97% | 88.9만 |
|---|
| 2026.02.24 | ₩11,030 | ₩11,900 | ₩10,830 | ₩11,200 | +1.54% | 177만 |
|---|
| 2026.02.23 | ₩10,920 | ₩11,410 | ₩10,750 | ₩11,030 | +1.01% | 127.9만 |
|---|
| 2026.02.20 | ₩10,720 | ₩11,010 | ₩10,570 | ₩10,750 | +0.28% | 47.3만 |
|---|
| 2026.02.19 | ₩11,000 | ₩11,040 | ₩10,620 | ₩10,720 | -2.55% | 37.1만 |
|---|
| 2026.02.13 | ₩10,500 | ₩11,100 | ₩10,300 | ₩10,740 | +2.29% | 90.5만 |
|---|
| 2026.02.12 | ₩10,990 | ₩11,000 | ₩10,590 | ₩10,590 | -3.64% | 49.9만 |
|---|
| 2026.02.11 | ₩10,340 | ₩10,950 | ₩10,130 | ₩10,880 | +5.22% | 131.4만 |
|---|
| 2026.02.10 | ₩10,510 | ₩10,590 | ₩10,190 | ₩10,340 | -1.62% | 24만 |
|---|
| 2026.02.09 | ₩10,200 | ₩10,490 | ₩10,170 | ₩10,430 | +2.25% | 44만 |
|---|
| 2026.02.06 | ₩9,880 | ₩10,060 | ₩9,430 | ₩9,850 | -0.30% | 33.2만 |
|---|
| 2026.02.05 | ₩10,590 | ₩10,590 | ₩10,050 | ₩10,100 | -4.63% | 36.4만 |
|---|
| 2026.02.04 | ₩10,450 | ₩10,770 | ₩10,300 | ₩10,650 | +1.91% | 105.9만 |
|---|
| 2026.02.03 | ₩9,980 | ₩10,450 | ₩9,890 | ₩10,390 | +4.11% | 54.4만 |
|---|
| 2026.02.02 | ₩10,020 | ₩10,200 | ₩9,690 | ₩9,700 | -3.19% | 45.4만 |
|---|
| 2026.01.30 | ₩10,300 | ₩10,720 | ₩10,170 | ₩10,240 | -0.58% | 86.7만 |
|---|
| 2026.01.29 | ₩10,330 | ₩10,390 | ₩9,930 | ₩10,280 | -0.48% | 42.6만 |
|---|
| 2026.01.28 | ₩10,190 | ₩10,400 | ₩10,060 | ₩10,250 | +0.59% | 51.1만 |
|---|
| 2026.01.27 | ₩10,040 | ₩10,240 | ₩9,860 | ₩9,940 | -1.00% | 35만 |
|---|
| 2026.01.26 | ₩9,940 | ₩10,040 | ₩9,880 | ₩9,950 | +0.10% | 20.6만 |
|---|
| 2026.01.23 | ₩9,940 | ₩9,960 | ₩9,770 | ₩9,880 | -0.60% | 18.4만 |
|---|
| 2026.01.22 | ₩10,100 | ₩10,250 | ₩9,830 | ₩9,850 | -2.48% | 31.6만 |
|---|
| 2026.01.21 | ₩10,050 | ₩10,460 | ₩9,810 | ₩9,940 | -1.09% | 43.7만 |
|---|
| 2026.01.20 | ₩10,100 | ₩10,520 | ₩9,730 | ₩10,350 | +2.48% | 90.8만 |
|---|
| 2026.01.19 | ₩9,880 | ₩10,130 | ₩9,880 | ₩10,070 | +1.92% | 49.8만 |
|---|
| 2026.01.16 | ₩10,020 | ₩10,040 | ₩9,710 | ₩9,710 | -3.09% | 26.6만 |
|---|
| 2026.01.15 | ₩9,780 | ₩10,100 | ₩9,780 | ₩9,910 | +1.33% | 46.3만 |
|---|
| 2026.01.14 | ₩9,500 | ₩10,000 | ₩9,350 | ₩9,730 | +2.42% | 42.7만 |
|---|
| 2026.01.13 | ₩9,740 | ₩9,790 | ₩9,450 | ₩9,500 | -2.46% | 17.5만 |
|---|
| 2026.01.12 | ₩9,410 | ₩9,820 | ₩9,410 | ₩9,640 | +2.44% | 25.2만 |
|---|
| 2026.01.09 | ₩9,360 | ₩9,540 | ₩9,340 | ₩9,370 | +0.11% | 12.4만 |
|---|
| 2026.01.08 | ₩9,630 | ₩9,730 | ₩9,350 | ₩9,350 | -2.91% | 16.5만 |
|---|
| 2026.01.07 | ₩9,990 | ₩10,020 | ₩9,580 | ₩9,620 | -3.70% | 28.8만 |
|---|
| 2026.01.06 | ₩10,380 | ₩10,400 | ₩9,960 | ₩10,000 | -3.66% | 67.7만 |
|---|
| 2026.01.05 | ₩9,980 | ₩10,150 | ₩9,760 | ₩9,960 | -0.20% | 57.2만 |
|---|
| 2026.01.02 | ₩9,720 | ₩9,960 | ₩9,580 | ₩9,810 | +0.93% | 43.4만 |
|---|
| 2025.12.30 | ₩9,750 | ₩10,220 | ₩9,550 | ₩9,680 | -0.72% | 151.3만 |
|---|
| 2025.12.29 | ₩8,660 | ₩10,890 | ₩8,650 | ₩9,750 | +12.59% | 732.5만 |
|---|
| 2025.12.26 | ₩8,720 | ₩8,880 | ₩8,660 | ₩8,670 | -0.57% | 6.3만 |
|---|
| 2025.12.24 | ₩8,890 | ₩8,930 | ₩8,800 | ₩8,800 | -1.01% | 5.3만 |
|---|
| 2025.12.23 | ₩9,060 | ₩9,110 | ₩8,870 | ₩8,890 | -1.88% | 7.2만 |
|---|
| 2025.12.22 | ₩8,910 | ₩9,200 | ₩8,900 | ₩9,060 | +1.68% | 8.7만 |
|---|
| 2025.12.19 | ₩8,710 | ₩8,960 | ₩8,690 | ₩8,820 | +1.26% | 7.5만 |
|---|
| 2025.12.18 | ₩8,780 | ₩8,800 | ₩8,590 | ₩8,680 | -1.14% | 9.5만 |
|---|
| 2025.12.17 | ₩9,000 | ₩9,090 | ₩8,890 | ₩8,910 | -1.00% | 9.6만 |
|---|
| 2025.12.16 | ₩9,190 | ₩9,220 | ₩8,970 | ₩8,990 | -2.18% | 13.9만 |
|---|
| 2025.12.15 | ₩9,240 | ₩9,240 | ₩9,120 | ₩9,170 | -0.76% | 11.6만 |
|---|
| 2025.12.12 | ₩9,200 | ₩9,390 | ₩9,100 | ₩9,370 | +1.85% | 14.9만 |
|---|
| 2025.12.11 | ₩9,110 | ₩9,300 | ₩9,110 | ₩9,120 | +0.11% | 11.3만 |
|---|
| 2025.12.10 | ₩9,160 | ₩9,240 | ₩9,030 | ₩9,060 | -1.09% | 10.7만 |
|---|
| 2025.12.09 | ₩9,350 | ₩9,350 | ₩9,180 | ₩9,190 | -1.71% | 9.5만 |
|---|
| 2025.12.08 | ₩9,450 | ₩9,490 | ₩9,240 | ₩9,350 | -1.06% | 6.2만 |
|---|
| 2025.12.05 | ₩9,290 | ₩9,460 | ₩9,230 | ₩9,450 | +1.72% | 9.8만 |
|---|
| 2025.12.04 | ₩9,510 | ₩9,570 | ₩9,220 | ₩9,240 | -2.84% | 11.4만 |
|---|
| 2025.12.03 | ₩9,410 | ₩9,660 | ₩9,310 | ₩9,510 | +1.06% | 14.2만 |
|---|
| 2025.12.02 | ₩9,420 | ₩9,560 | ₩9,150 | ₩9,410 | -0.11% | 26만 |
|---|
| 2025.12.01 | ₩9,570 | ₩9,680 | ₩9,420 | ₩9,420 | -1.57% | 11.3만 |
|---|
| 2025.11.28 | ₩9,450 | ₩9,560 | ₩9,070 | ₩9,560 | +1.16% | 8.2만 |
|---|
| 2025.11.27 | ₩9,400 | ₩9,580 | ₩9,360 | ₩9,400 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩9,170 | ₩9,370 | ₩9,080 | ₩9,350 | +1.96% | 7.6만 |
|---|
| 2025.11.25 | ₩9,160 | ₩9,310 | ₩8,960 | ₩9,110 | -0.55% | 10.6만 |
|---|
| 2025.11.24 | ₩9,220 | ₩9,320 | ₩8,990 | ₩9,080 | -1.52% | 9.1만 |
|---|
| 2025.11.21 | ₩9,270 | ₩9,380 | ₩9,030 | ₩9,150 | -1.29% | 16.4만 |
|---|
| 2025.11.20 | ₩9,170 | ₩9,680 | ₩9,100 | ₩9,670 | +5.45% | 19만 |
|---|
| 2025.11.19 | ₩9,130 | ₩9,210 | ₩8,800 | ₩9,020 | -1.20% | 16.2만 |
|---|
| 2025.11.18 | ₩9,670 | ₩9,810 | ₩9,100 | ₩9,110 | -5.79% | 35.8만 |
|---|
| 2025.11.17 | ₩9,890 | ₩10,070 | ₩9,770 | ₩9,800 | -0.91% | 13.1만 |
|---|
| 2025.11.14 | ₩10,120 | ₩10,120 | ₩9,820 | ₩9,840 | -2.77% | 26.5만 |
|---|
| 2025.11.13 | ₩10,450 | ₩10,480 | ₩10,170 | ₩10,300 | -1.44% | 11.7만 |
|---|
| 2025.11.12 | ₩10,280 | ₩10,500 | ₩10,200 | ₩10,400 | +1.17% | 11.3만 |
|---|
| 2025.11.11 | ₩10,460 | ₩10,690 | ₩10,170 | ₩10,260 | -1.91% | 29.3만 |
|---|
| 2025.11.10 | ₩10,260 | ₩10,450 | ₩10,090 | ₩10,420 | +1.56% | 14.8만 |
|---|
| 2025.11.07 | ₩10,250 | ₩10,830 | ₩10,110 | ₩10,220 | -0.29% | 31.2만 |
|---|
| 2025.11.06 | ₩10,700 | ₩11,330 | ₩10,460 | ₩10,670 | -0.28% | 61.2만 |
|---|
| 2025.11.05 | ₩10,750 | ₩10,840 | ₩10,070 | ₩10,380 | -3.44% | 48.3만 |
|---|
| 2025.11.04 | ₩11,630 | ₩11,690 | ₩10,950 | ₩10,970 | -5.67% | 60.9만 |
|---|
| 2025.11.03 | ₩11,360 | ₩11,830 | ₩11,320 | ₩11,460 | +0.88% | 145.9만 |
|---|
| 2025.10.31 | ₩11,000 | ₩11,450 | ₩10,840 | ₩11,130 | +1.18% | 58.8만 |
|---|
| 2025.10.30 | ₩11,370 | ₩11,380 | ₩10,820 | ₩10,980 | -3.43% | 58.9만 |
|---|
| 2025.10.29 | ₩10,780 | ₩11,410 | ₩10,730 | ₩11,300 | +4.82% | 146.1만 |
|---|
| 2025.10.28 | ₩10,850 | ₩11,150 | ₩10,750 | ₩10,750 | -0.92% | 35.6만 |
|---|
| 2025.10.27 | ₩11,140 | ₩11,270 | ₩10,800 | ₩10,850 | -2.60% | 42.6만 |
|---|
| 2025.10.24 | ₩11,220 | ₩11,490 | ₩11,020 | ₩11,020 | -1.78% | 94만 |
|---|
| 2025.10.23 | ₩10,560 | ₩11,370 | ₩10,310 | ₩11,160 | +5.68% | 225.4만 |
|---|
| 2025.10.22 | ₩10,490 | ₩10,560 | ₩10,230 | ₩10,560 | +0.67% | 12.5만 |
|---|
| 2025.10.21 | ₩10,590 | ₩10,770 | ₩10,430 | ₩10,490 | -0.94% | 19.5만 |
|---|
| 2025.10.20 | ₩10,320 | ₩10,730 | ₩10,320 | ₩10,590 | +2.62% | 24.3만 |
|---|
| 2025.10.17 | ₩10,720 | ₩10,770 | ₩10,320 | ₩10,320 | -3.73% | 27.8만 |
|---|
| 2025.10.16 | ₩10,750 | ₩10,820 | ₩10,540 | ₩10,700 | -0.47% | 39.5만 |
|---|
| 2025.10.15 | ₩10,260 | ₩10,720 | ₩10,260 | ₩10,680 | +4.09% | 27.4만 |
|---|
| 2025.10.14 | ₩10,390 | ₩10,940 | ₩10,150 | ₩10,200 | -1.83% | 73.9만 |
|---|
| 2025.10.13 | ₩9,970 | ₩10,470 | ₩9,960 | ₩10,320 | +3.51% | 21.8만 |
|---|
| 2025.10.10 | ₩10,100 | ₩10,230 | ₩9,970 | ₩10,230 | +1.29% | 22.3만 |
|---|