시장 데이터를 불러오는 중
전체 종목
제이앤티씨 과거 주가
204270.KQ · KOSDAQ
주요 제품·사업: 강화유리, 커넥터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
204270.KQ · KOSDAQ
주요 제품·사업: 강화유리, 커넥터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,800 | ₩27,800 | ₩25,000 | ₩26,250 | +1.74% | 242.2만 |
| 2026.10.07 | ₩26,200 | ₩27,600 | ₩25,550 | ₩25,800 | -1.53% | 430.7만 |
| 2026.10.06 | ₩22,250 | ₩23,750 | ₩22,150 | ₩22,950 | +3.15% | 313.3만 |
| 2026.10.02 | ₩21,750 | ₩22,900 | ₩21,400 | ₩21,850 | +0.46% | 85.9만 |
| 2026.10.01 | ₩22,050 | ₩22,050 | ₩20,700 | ₩21,950 | -0.45% | 126.9만 |
| 2026.09.30 | ₩23,200 | ₩23,200 | ₩21,600 | ₩22,250 | -4.09% | 115.5만 |
| 2026.09.29 | ₩23,100 | ₩23,800 | ₩22,200 | ₩23,050 | -0.22% | 80.9만 |
| 2026.09.28 | ₩24,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,850 |
| ₩22,950 |
| -7.46% |
| 117.8만 |
| 2026.09.23 | ₩25,050 | ₩25,500 | ₩23,650 | ₩23,800 | -4.99% | 105.6만 |
|---|
| 2026.09.22 | ₩25,200 | ₩26,750 | ₩24,500 | ₩25,050 | -0.60% | 195.6만 |
|---|
| 2026.09.21 | ₩24,000 | ₩26,200 | ₩23,900 | ₩25,200 | +5.00% | 292.4만 |
|---|
| 2026.09.18 | ₩22,600 | ₩23,750 | ₩22,300 | ₩23,550 | +4.20% | 130.5만 |
|---|
| 2026.09.17 | ₩22,500 | ₩23,100 | ₩22,100 | ₩22,400 | -0.44% | 70.9만 |
|---|
| 2026.09.16 | ₩21,400 | ₩21,800 | ₩20,500 | ₩21,550 | +0.70% | 68.9만 |
|---|
| 2026.09.15 | ₩22,100 | ₩23,200 | ₩21,100 | ₩21,300 | -3.62% | 76.9만 |
|---|
| 2026.09.14 | ₩22,400 | ₩23,100 | ₩21,900 | ₩21,950 | -2.01% | 69.9만 |
|---|
| 2026.09.11 | ₩21,700 | ₩23,850 | ₩21,700 | ₩22,950 | +5.76% | 123.8만 |
|---|
| 2026.09.10 | ₩21,000 | ₩22,625 | ₩20,500 | ₩22,450 | +6.90% | 119.8만 |
|---|
| 2026.09.09 | ₩20,700 | ₩22,750 | ₩20,700 | ₩21,200 | +2.42% | 143.2만 |
|---|
| 2026.09.08 | ₩21,300 | ₩21,300 | ₩20,100 | ₩20,150 | -5.40% | 118.6만 |
|---|
| 2026.09.07 | ₩19,510 | ₩21,200 | ₩19,340 | ₩20,650 | +5.84% | 99.2만 |
|---|
| 2026.09.04 | ₩18,570 | ₩19,340 | ₩18,190 | ₩19,130 | +3.02% | 56.7만 |
|---|
| 2026.09.03 | ₩19,290 | ₩19,660 | ₩18,010 | ₩18,400 | -4.61% | 47.8만 |
|---|
| 2026.09.02 | ₩19,270 | ₩19,780 | ₩18,710 | ₩18,790 | -2.49% | 51.3만 |
|---|
| 2026.09.01 | ₩19,810 | ₩20,450 | ₩19,650 | ₩19,840 | +0.15% | 26만 |
|---|
| 2026.08.31 | ₩19,700 | ₩20,300 | ₩18,900 | ₩20,000 | +1.52% | 85.8만 |
|---|
| 2026.08.28 | ₩21,000 | ₩21,000 | ₩20,000 | ₩20,250 | -3.57% | 48만 |
|---|
| 2026.08.27 | ₩20,950 | ₩21,350 | ₩20,100 | ₩21,000 | +0.24% | 59.3만 |
|---|
| 2026.08.26 | ₩20,150 | ₩21,200 | ₩19,140 | ₩20,550 | +1.99% | 75.9만 |
|---|
| 2026.08.25 | ₩18,450 | ₩20,400 | ₩17,300 | ₩20,250 | +9.76% | 71.2만 |
|---|
| 2026.08.24 | ₩18,670 | ₩19,690 | ₩18,410 | ₩18,570 | -0.54% | 29.9만 |
|---|
| 2026.08.21 | ₩18,500 | ₩19,150 | ₩18,180 | ₩19,000 | +2.70% | 28.2만 |
|---|
| 2026.08.20 | ₩19,040 | ₩19,820 | ₩18,650 | ₩19,130 | +0.47% | 38.6만 |
|---|
| 2026.08.19 | ₩17,350 | ₩19,080 | ₩17,070 | ₩18,870 | +8.76% | 43.1만 |
|---|
| 2026.08.18 | ₩18,220 | ₩18,800 | ₩16,920 | ₩17,870 | -1.92% | 57.3만 |
|---|
| 2026.08.14 | ₩18,280 | ₩18,890 | ₩18,070 | ₩18,630 | +1.91% | 40.1만 |
|---|
| 2026.08.13 | ₩18,870 | ₩19,120 | ₩18,090 | ₩18,370 | -2.65% | 78.5만 |
|---|
| 2026.08.12 | ₩15,740 | ₩18,970 | ₩15,210 | ₩18,870 | +19.89% | 112.5만 |
|---|
| 2026.08.11 | ₩15,270 | ₩15,640 | ₩14,890 | ₩15,350 | +0.52% | 19.3만 |
|---|
| 2026.08.10 | ₩14,540 | ₩15,650 | ₩14,540 | ₩15,410 | +5.98% | 22만 |
|---|
| 2026.08.07 | ₩15,650 | ₩15,830 | ₩14,090 | ₩14,550 | -7.03% | 35만 |
|---|
| 2026.08.06 | ₩14,770 | ₩16,200 | ₩14,770 | ₩15,650 | +5.96% | 26.5만 |
|---|
| 2026.08.05 | ₩15,300 | ₩15,660 | ₩14,970 | ₩15,190 | -0.72% | 19.2만 |
|---|
| 2026.08.04 | ₩14,350 | ₩15,490 | ₩14,350 | ₩15,060 | +4.95% | 26.1만 |
|---|
| 2026.08.03 | ₩12,610 | ₩14,890 | ₩12,610 | ₩14,620 | +15.94% | 36.1만 |
|---|
| 2026.07.31 | ₩11,850 | ₩13,350 | ₩11,850 | ₩13,250 | +11.81% | 28.3만 |
|---|
| 2026.07.30 | ₩11,360 | ₩12,090 | ₩11,200 | ₩11,210 | -1.32% | 21.2만 |
|---|
| 2026.07.29 | ₩12,570 | ₩13,040 | ₩11,140 | ₩11,800 | -6.13% | 41.2만 |
|---|
| 2026.07.28 | ₩13,360 | ₩13,500 | ₩12,240 | ₩12,560 | -5.99% | 33.7만 |
|---|
| 2026.07.27 | ₩13,990 | ₩14,460 | ₩13,830 | ₩13,970 | -0.14% | 15.1만 |
|---|
| 2026.07.24 | ₩14,790 | ₩14,790 | ₩13,790 | ₩13,860 | -6.29% | 23.4만 |
|---|
| 2026.07.23 | ₩14,140 | ₩15,240 | ₩13,940 | ₩15,130 | +7.00% | 39.4만 |
|---|
| 2026.07.22 | ₩14,090 | ₩14,870 | ₩13,610 | ₩14,100 | +0.07% | 35.7만 |
|---|
| 2026.07.21 | ₩14,250 | ₩14,580 | ₩13,350 | ₩13,480 | -5.40% | 46.3만 |
|---|
| 2026.07.20 | ₩14,990 | ₩15,190 | ₩14,190 | ₩14,250 | -4.94% | 24.5만 |
|---|
| 2026.07.16 | ₩15,930 | ₩16,000 | ₩14,940 | ₩15,500 | -2.70% | 29.1만 |
|---|
| 2026.07.15 | ₩16,320 | ₩16,760 | ₩16,140 | ₩16,320 | 0.00% | 29.5만 |
|---|
| 2026.07.14 | ₩16,900 | ₩17,200 | ₩15,500 | ₩15,800 | -6.51% | 38.8만 |
|---|
| 2026.07.13 | ₩18,020 | ₩18,450 | ₩16,800 | ₩17,020 | -5.55% | 63.7만 |
|---|
| 2026.07.10 | ₩15,690 | ₩17,990 | ₩15,690 | ₩17,810 | +13.51% | 47.4만 |
|---|
| 2026.07.09 | ₩15,000 | ₩16,980 | ₩15,000 | ₩15,560 | +3.73% | 45.9만 |
|---|
| 2026.07.08 | ₩15,350 | ₩15,650 | ₩14,500 | ₩14,720 | -4.10% | 37.5만 |
|---|
| 2026.07.07 | ₩16,140 | ₩17,450 | ₩15,240 | ₩15,620 | -3.22% | 49.3만 |
|---|
| 2026.07.06 | ₩16,460 | ₩16,640 | ₩15,700 | ₩16,140 | -1.94% | 26.4만 |
|---|
| 2026.07.03 | ₩15,790 | ₩16,840 | ₩14,870 | ₩16,590 | +5.07% | 42.2만 |
|---|
| 2026.07.02 | ₩17,120 | ₩17,670 | ₩15,660 | ₩15,790 | -7.77% | 60.6만 |
|---|
| 2026.07.01 | ₩18,560 | ₩19,080 | ₩17,580 | ₩17,750 | -4.36% | 51.1만 |
|---|
| 2026.06.30 | ₩18,300 | ₩18,890 | ₩17,620 | ₩18,490 | +1.04% | 27만 |
|---|
| 2026.06.29 | ₩17,040 | ₩18,680 | ₩17,040 | ₩18,300 | +7.39% | 27.7만 |
|---|
| 2026.06.26 | ₩19,650 | ₩19,670 | ₩17,150 | ₩17,480 | -11.04% | 50만 |
|---|
| 2026.06.25 | ₩22,500 | ₩22,550 | ₩19,210 | ₩19,420 | -13.69% | 72.6만 |
|---|
| 2026.06.24 | ₩22,450 | ₩23,100 | ₩21,200 | ₩22,450 | 0.00% | 68.8만 |
|---|
| 2026.06.23 | ₩21,800 | ₩25,250 | ₩19,800 | ₩21,600 | -0.92% | 276.6만 |
|---|
| 2026.06.22 | ₩22,500 | ₩25,000 | ₩20,100 | ₩22,850 | +1.56% | 377.2만 |
|---|
| 2026.06.19 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 18.5만 |
|---|
| 2026.06.18 | ₩17,280 | ₩17,360 | ₩16,100 | ₩16,160 | -6.48% | 16.7만 |
|---|
| 2026.06.17 | ₩17,110 | ₩17,560 | ₩16,780 | ₩17,220 | +0.64% | 10.6만 |
|---|
| 2026.06.16 | ₩17,570 | ₩17,570 | ₩16,690 | ₩17,220 | -1.99% | 16만 |
|---|
| 2026.06.15 | ₩16,800 | ₩17,400 | ₩16,800 | ₩17,100 | +1.79% | 14.8만 |
|---|
| 2026.06.12 | ₩17,000 | ₩17,060 | ₩16,300 | ₩16,420 | -3.41% | 23.7만 |
|---|
| 2026.06.11 | ₩15,010 | ₩16,330 | ₩14,910 | ₩16,280 | +8.46% | 36.1만 |
|---|
| 2026.06.10 | ₩16,110 | ₩16,480 | ₩15,090 | ₩15,580 | -3.29% | 54 |
|---|
| 2026.06.09 | ₩16,370 | ₩17,220 | ₩16,310 | ₩16,520 | +0.92% | 17.9만 |
|---|
| 2026.06.08 | ₩15,680 | ₩16,980 | ₩15,500 | ₩16,220 | +3.44% | 19.5만 |
|---|
| 2026.06.05 | ₩18,540 | ₩18,890 | ₩17,390 | ₩17,530 | -5.45% | 18.9만 |
|---|
| 2026.06.04 | ₩18,720 | ₩20,100 | ₩18,720 | ₩19,330 | +3.26% | 21.9만 |
|---|
| 2026.06.02 | ₩18,310 | ₩19,500 | ₩17,150 | ₩18,860 | +3.00% | 46만 |
|---|
| 2026.06.01 | ₩20,850 | ₩22,100 | ₩19,040 | ₩19,140 | -8.20% | 54.8만 |
|---|
| 2026.05.29 | ₩22,000 | ₩22,800 | ₩20,350 | ₩21,150 | -3.86% | 47.8만 |
|---|
| 2026.05.28 | ₩20,900 | ₩22,800 | ₩20,450 | ₩22,200 | +6.22% | 88.2만 |
|---|
| 2026.05.27 | ₩22,500 | ₩22,550 | ₩20,100 | ₩20,850 | -7.33% | 45.8만 |
|---|
| 2026.05.26 | ₩21,750 | ₩22,850 | ₩21,100 | ₩22,250 | +2.30% | 49.7만 |
|---|
| 2026.05.22 | ₩20,500 | ₩22,100 | ₩20,150 | ₩21,400 | +4.39% | 30.7만 |
|---|
| 2026.05.21 | ₩20,600 | ₩21,850 | ₩20,300 | ₩20,450 | -0.73% | 33.8만 |
|---|
| 2026.05.20 | ₩20,900 | ₩21,800 | ₩19,820 | ₩20,300 | -2.87% | 25만 |
|---|
| 2026.05.19 | ₩21,650 | ₩21,950 | ₩20,250 | ₩21,300 | -1.62% | 44.8만 |
|---|
| 2026.05.18 | ₩19,920 | ₩21,800 | ₩19,430 | ₩21,050 | +5.67% | 76.2만 |
|---|
| 2026.05.15 | ₩20,350 | ₩20,500 | ₩17,810 | ₩18,300 | -10.07% | 39.8만 |
|---|
| 2026.05.14 | ₩21,000 | ₩21,000 | ₩19,710 | ₩20,100 | -4.29% | 22.6만 |
|---|
| 2026.05.13 | ₩20,800 | ₩21,550 | ₩20,250 | ₩20,500 | -1.44% | 26.9만 |
|---|
| 2026.05.12 | ₩22,250 | ₩22,450 | ₩20,500 | ₩21,150 | -4.94% | 46.3만 |
|---|
| 2026.05.11 | ₩22,300 | ₩23,950 | ₩21,800 | ₩21,950 | -1.57% | 85.8만 |
|---|
| 2026.05.08 | ₩20,300 | ₩20,900 | ₩19,890 | ₩20,750 | +2.22% | 31.2만 |
|---|
| 2026.05.07 | ₩23,600 | ₩23,650 | ₩20,400 | ₩20,800 | -11.86% | 66.9만 |
|---|
| 2026.05.06 | ₩20,000 | ₩23,300 | ₩19,700 | ₩22,500 | +12.50% | 188.4만 |
|---|
| 2026.05.04 | ₩19,620 | ₩19,700 | ₩19,050 | ₩19,100 | -2.65% | 18.1만 |
|---|
| 2026.04.30 | ₩19,990 | ₩20,100 | ₩18,400 | ₩19,340 | -3.25% | 17.6만 |
|---|
| 2026.04.29 | ₩19,350 | ₩20,300 | ₩19,250 | ₩19,830 | +2.48% | 15.5만 |
|---|
| 2026.04.28 | ₩20,850 | ₩20,850 | ₩19,650 | ₩19,650 | -5.76% | 34.7만 |
|---|
| 2026.04.27 | ₩20,400 | ₩21,700 | ₩20,250 | ₩21,100 | +3.43% | 48.5만 |
|---|
| 2026.04.24 | ₩19,380 | ₩20,150 | ₩19,260 | ₩19,980 | +3.10% | 18.6만 |
|---|
| 2026.04.23 | ₩20,100 | ₩20,200 | ₩18,760 | ₩19,300 | -3.98% | 21.4만 |
|---|
| 2026.04.22 | ₩19,850 | ₩20,000 | ₩19,120 | ₩19,520 | -1.66% | 22.7만 |
|---|
| 2026.04.21 | ₩19,670 | ₩19,860 | ₩19,000 | ₩19,240 | -2.19% | 17.2만 |
|---|
| 2026.04.20 | ₩19,410 | ₩20,300 | ₩19,230 | ₩19,230 | -0.93% | 27.8만 |
|---|
| 2026.04.17 | ₩19,150 | ₩19,310 | ₩18,780 | ₩19,040 | -0.57% | 12.9만 |
|---|
| 2026.04.16 | ₩18,500 | ₩19,830 | ₩17,880 | ₩19,140 | +3.46% | 41.4만 |
|---|
| 2026.04.15 | ₩18,050 | ₩18,290 | ₩17,790 | ₩18,220 | +0.94% | 16.8만 |
|---|
| 2026.04.14 | ₩17,900 | ₩18,000 | ₩17,460 | ₩17,680 | -1.23% | 14.5만 |
|---|
| 2026.04.13 | ₩15,960 | ₩17,970 | ₩15,860 | ₩17,440 | +9.27% | 24.3만 |
|---|
| 2026.04.10 | ₩16,220 | ₩16,740 | ₩16,170 | ₩16,310 | +0.55% | 12.3만 |
|---|
| 2026.04.09 | ₩16,100 | ₩16,220 | ₩15,710 | ₩15,760 | -2.11% | 12.9만 |
|---|
| 2026.04.08 | ₩15,470 | ₩16,400 | ₩15,470 | ₩16,000 | +3.43% | 18만 |
|---|
| 2026.04.07 | ₩15,000 | ₩15,380 | ₩14,490 | ₩14,600 | -2.67% | 11.9만 |
|---|
| 2026.04.06 | ₩15,120 | ₩15,350 | ₩14,630 | ₩14,700 | -2.78% | 16.1만 |
|---|
| 2026.04.03 | ₩15,610 | ₩15,900 | ₩15,130 | ₩15,180 | -2.75% | 11.2만 |
|---|
| 2026.04.02 | ₩16,470 | ₩16,820 | ₩15,100 | ₩15,390 | -6.56% | 19.9만 |
|---|
| 2026.04.01 | ₩15,900 | ₩16,630 | ₩15,720 | ₩16,330 | +2.70% | 16.7만 |
|---|
| 2026.03.31 | ₩15,910 | ₩16,580 | ₩15,020 | ₩15,180 | -4.59% | 26.4만 |
|---|
| 2026.03.30 | ₩16,100 | ₩16,970 | ₩16,020 | ₩16,330 | +1.43% | 9.7만 |
|---|
| 2026.03.27 | ₩16,360 | ₩16,980 | ₩16,170 | ₩16,970 | +3.73% | 11.4만 |
|---|
| 2026.03.26 | ₩17,390 | ₩17,390 | ₩16,810 | ₩16,900 | -2.82% | 15.1만 |
|---|
| 2026.03.25 | ₩17,100 | ₩17,830 | ₩17,090 | ₩17,450 | +2.05% | 12만 |
|---|
| 2026.03.24 | ₩17,500 | ₩17,680 | ₩16,590 | ₩17,100 | -2.29% | 20.2만 |
|---|
| 2026.03.23 | ₩17,320 | ₩17,460 | ₩16,830 | ₩16,950 | -2.14% | 19.1만 |
|---|
| 2026.03.20 | ₩18,120 | ₩18,600 | ₩17,700 | ₩17,880 | -1.32% | 22.5만 |
|---|
| 2026.03.19 | ₩18,000 | ₩18,500 | ₩17,890 | ₩17,930 | -0.39% | 21.4만 |
|---|
| 2026.03.18 | ₩18,380 | ₩18,850 | ₩18,200 | ₩18,580 | +1.09% | 15만 |
|---|
| 2026.03.17 | ₩18,090 | ₩18,330 | ₩17,850 | ₩17,850 | -1.33% | 13.7만 |
|---|
| 2026.03.16 | ₩18,360 | ₩18,370 | ₩17,430 | ₩17,620 | -4.03% | 27.4만 |
|---|
| 2026.03.13 | ₩17,790 | ₩18,740 | ₩17,510 | ₩18,470 | +3.82% | 14.7만 |
|---|
| 2026.03.12 | ₩18,500 | ₩18,900 | ₩18,000 | ₩18,200 | -1.62% | 21만 |
|---|
| 2026.03.11 | ₩19,520 | ₩19,890 | ₩18,490 | ₩18,740 | -4.00% | 32.3만 |
|---|
| 2026.03.10 | ₩19,350 | ₩19,900 | ₩18,660 | ₩19,290 | -0.31% | 22.3만 |
|---|
| 2026.03.09 | ₩18,090 | ₩18,650 | ₩17,350 | ₩18,240 | +0.83% | 22.1만 |
|---|
| 2026.03.06 | ₩18,050 | ₩19,600 | ₩17,950 | ₩19,260 | +6.70% | 25.2만 |
|---|
| 2026.03.05 | ₩17,400 | ₩19,340 | ₩17,310 | ₩18,710 | +7.53% | 46.8만 |
|---|
| 2026.03.04 | ₩18,670 | ₩19,200 | ₩15,900 | ₩16,000 | -14.30% | 70.5만 |
|---|
| 2026.03.03 | ₩21,200 | ₩21,750 | ₩19,250 | ₩19,250 | -9.20% | 65.5만 |
|---|
| 2026.02.27 | ₩22,700 | ₩23,100 | ₩22,150 | ₩22,200 | -2.20% | 45.2만 |
|---|
| 2026.02.26 | ₩23,800 | ₩24,200 | ₩23,250 | ₩23,600 | -0.84% | 43.5만 |
|---|
| 2026.02.25 | ₩25,000 | ₩25,100 | ₩23,450 | ₩23,650 | -5.40% | 61.8만 |
|---|
| 2026.02.24 | ₩23,250 | ₩24,800 | ₩23,000 | ₩24,400 | +4.95% | 50만 |
|---|
| 2026.02.23 | ₩22,000 | ₩25,000 | ₩22,000 | ₩23,700 | +7.73% | 76.3만 |
|---|
| 2026.02.20 | ₩22,100 | ₩22,400 | ₩21,500 | ₩21,650 | -2.04% | 21.1만 |
|---|
| 2026.02.19 | ₩21,800 | ₩22,250 | ₩21,100 | ₩22,150 | +1.61% | 31.4만 |
|---|
| 2026.02.13 | ₩21,850 | ₩21,950 | ₩21,200 | ₩21,550 | -1.37% | 23만 |
|---|
| 2026.02.12 | ₩22,650 | ₩22,650 | ₩22,000 | ₩22,300 | -1.55% | 25.4만 |
|---|
| 2026.02.11 | ₩22,800 | ₩22,950 | ₩21,850 | ₩21,850 | -4.17% | 27.6만 |
|---|
| 2026.02.10 | ₩23,900 | ₩24,300 | ₩22,700 | ₩23,300 | -2.51% | 23.2만 |
|---|
| 2026.02.09 | ₩22,600 | ₩24,200 | ₩22,600 | ₩24,050 | +6.42% | 37.3만 |
|---|
| 2026.02.06 | ₩21,000 | ₩22,200 | ₩20,400 | ₩21,500 | +2.38% | 33.3만 |
|---|
| 2026.02.05 | ₩22,400 | ₩22,700 | ₩21,650 | ₩21,850 | -2.46% | 29.4만 |
|---|
| 2026.02.04 | ₩23,000 | ₩23,650 | ₩22,750 | ₩23,250 | +1.09% | 20.8만 |
|---|
| 2026.02.03 | ₩23,450 | ₩23,800 | ₩22,700 | ₩23,300 | -0.64% | 31.3만 |
|---|
| 2026.02.02 | ₩23,200 | ₩24,400 | ₩22,300 | ₩22,700 | -2.16% | 49.4만 |
|---|
| 2026.01.30 | ₩25,150 | ₩26,300 | ₩24,300 | ₩24,350 | -3.18% | 68.5만 |
|---|
| 2026.01.29 | ₩26,050 | ₩26,650 | ₩23,650 | ₩25,400 | -2.50% | 83.9만 |
|---|
| 2026.01.28 | ₩23,550 | ₩24,600 | ₩23,400 | ₩24,200 | +2.76% | 82.7만 |
|---|
| 2026.01.27 | ₩21,500 | ₩22,550 | ₩21,350 | ₩22,250 | +3.49% | 39.2만 |
|---|
| 2026.01.26 | ₩20,850 | ₩21,900 | ₩20,750 | ₩21,750 | +4.32% | 49.9만 |
|---|
| 2026.01.23 | ₩20,500 | ₩21,000 | ₩20,200 | ₩20,700 | +0.98% | 35.6만 |
|---|
| 2026.01.22 | ₩19,500 | ₩21,200 | ₩19,010 | ₩20,600 | +5.64% | 63.5만 |
|---|
| 2026.01.21 | ₩19,060 | ₩19,380 | ₩18,800 | ₩19,140 | +0.42% | 21.5만 |
|---|
| 2026.01.20 | ₩19,430 | ₩19,940 | ₩18,700 | ₩19,670 | +1.24% | 27만 |
|---|
| 2026.01.19 | ₩18,260 | ₩18,990 | ₩17,970 | ₩18,980 | +3.94% | 22.8만 |
|---|
| 2026.01.16 | ₩18,660 | ₩18,780 | ₩18,110 | ₩18,430 | -1.23% | 18.9만 |
|---|
| 2026.01.15 | ₩18,040 | ₩18,130 | ₩17,510 | ₩18,120 | +0.44% | 21.8만 |
|---|
| 2026.01.14 | ₩18,180 | ₩18,180 | ₩17,970 | ₩18,050 | -0.72% | 14.1만 |
|---|
| 2026.01.13 | ₩18,590 | ₩18,790 | ₩17,970 | ₩18,060 | -2.85% | 33만 |
|---|
| 2026.01.12 | ₩19,180 | ₩19,190 | ₩18,310 | ₩18,460 | -3.75% | 40.3만 |
|---|
| 2026.01.09 | ₩19,960 | ₩20,250 | ₩19,150 | ₩19,340 | -3.11% | 21만 |
|---|
| 2026.01.08 | ₩19,940 | ₩20,150 | ₩19,500 | ₩19,680 | -1.30% | 15.2만 |
|---|
| 2026.01.07 | ₩21,350 | ₩21,650 | ₩19,640 | ₩19,860 | -6.98% | 34.8만 |
|---|
| 2026.01.06 | ₩20,900 | ₩20,900 | ₩20,000 | ₩20,650 | -1.20% | 22.9만 |
|---|
| 2026.01.05 | ₩21,350 | ₩21,650 | ₩20,750 | ₩20,950 | -1.87% | 33.4만 |
|---|
| 2026.01.02 | ₩19,800 | ₩20,500 | ₩19,800 | ₩20,450 | +3.28% | 20만 |
|---|
| 2025.12.30 | ₩19,810 | ₩20,050 | ₩19,650 | ₩19,820 | +0.05% | 10.7만 |
|---|
| 2025.12.29 | ₩19,230 | ₩20,100 | ₩18,970 | ₩20,000 | +4.00% | 20.6만 |
|---|
| 2025.12.26 | ₩19,300 | ₩19,710 | ₩19,090 | ₩19,140 | -0.83% | 18.3만 |
|---|
| 2025.12.24 | ₩19,520 | ₩19,800 | ₩19,020 | ₩19,220 | -1.54% | 14.2만 |
|---|
| 2025.12.23 | ₩20,200 | ₩20,200 | ₩19,210 | ₩19,270 | -4.60% | 22.3만 |
|---|
| 2025.12.22 | ₩20,300 | ₩20,350 | ₩19,780 | ₩20,100 | -0.99% | 21.6만 |
|---|
| 2025.12.19 | ₩20,100 | ₩20,375 | ₩19,730 | ₩20,150 | +0.25% | 16.2만 |
|---|
| 2025.12.18 | ₩19,770 | ₩20,400 | ₩19,510 | ₩19,860 | +0.46% | 12.6만 |
|---|
| 2025.12.17 | ₩20,850 | ₩21,000 | ₩19,990 | ₩20,100 | -3.60% | 17.5만 |
|---|
| 2025.12.16 | ₩21,700 | ₩22,000 | ₩20,650 | ₩20,750 | -4.38% | 31.3만 |
|---|
| 2025.12.15 | ₩20,100 | ₩22,600 | ₩19,950 | ₩21,600 | +7.46% | 79.5만 |
|---|
| 2025.12.12 | ₩20,500 | ₩20,950 | ₩20,050 | ₩20,650 | +0.73% | 11.9만 |
|---|
| 2025.12.11 | ₩21,250 | ₩21,450 | ₩20,350 | ₩20,400 | -4.00% | 40.6만 |
|---|
| 2025.12.10 | ₩20,450 | ₩20,850 | ₩20,150 | ₩20,450 | 0.00% | 26.4만 |
|---|
| 2025.12.09 | ₩19,530 | ₩19,820 | ₩19,150 | ₩19,650 | +0.61% | 24만 |
|---|
| 2025.12.08 | ₩19,230 | ₩19,320 | ₩18,700 | ₩19,010 | -1.14% | 22.1만 |
|---|
| 2025.12.05 | ₩19,750 | ₩19,810 | ₩18,960 | ₩19,160 | -2.99% | 43.8만 |
|---|
| 2025.12.04 | ₩21,200 | ₩21,300 | ₩19,910 | ₩19,960 | -5.85% | 41.5만 |
|---|
| 2025.12.03 | ₩21,750 | ₩21,850 | ₩21,200 | ₩21,550 | -0.92% | 12.4만 |
|---|
| 2025.12.02 | ₩21,700 | ₩22,250 | ₩21,300 | ₩21,400 | -1.38% | 18.1만 |
|---|
| 2025.12.01 | ₩21,750 | ₩21,900 | ₩21,050 | ₩21,200 | -2.53% | 14.1만 |
|---|
| 2025.11.28 | ₩21,050 | ₩21,950 | ₩20,850 | ₩21,300 | +1.19% | 23.6만 |
|---|
| 2025.11.27 | ₩21,050 | ₩21,050 | ₩20,400 | ₩21,000 | -0.24% | 18.7만 |
|---|
| 2025.11.26 | ₩21,200 | ₩21,200 | ₩19,820 | ₩20,750 | -2.12% | 37.4만 |
|---|
| 2025.11.25 | ₩18,730 | ₩20,600 | ₩18,730 | ₩20,050 | +7.05% | 54.7만 |
|---|
| 2025.11.24 | ₩18,830 | ₩18,830 | ₩17,890 | ₩17,990 | -4.46% | 33.7만 |
|---|
| 2025.11.21 | ₩19,000 | ₩19,350 | ₩18,500 | ₩18,630 | -1.95% | 26만 |
|---|
| 2025.11.20 | ₩20,650 | ₩20,750 | ₩20,050 | ₩20,150 | -2.42% | 14.5만 |
|---|
| 2025.11.19 | ₩20,700 | ₩20,700 | ₩19,640 | ₩19,850 | -4.11% | 44.6만 |
|---|
| 2025.11.18 | ₩21,500 | ₩21,800 | ₩20,500 | ₩20,750 | -3.49% | 37.4만 |
|---|
| 2025.11.17 | ₩23,200 | ₩23,300 | ₩21,850 | ₩22,200 | -4.31% | 23.1만 |
|---|
| 2025.11.14 | ₩23,450 | ₩23,600 | ₩22,600 | ₩22,600 | -3.62% | 60만 |
|---|
| 2025.11.13 | ₩24,850 | ₩24,950 | ₩23,950 | ₩24,500 | -1.41% | 24.4만 |
|---|
| 2025.11.12 | ₩24,800 | ₩25,900 | ₩23,600 | ₩25,150 | +1.41% | 55.1만 |
|---|
| 2025.11.11 | ₩25,100 | ₩25,850 | ₩24,050 | ₩24,650 | -1.79% | 27.9만 |
|---|
| 2025.11.10 | ₩26,500 | ₩26,500 | ₩24,400 | ₩24,700 | -6.79% | 40.2만 |
|---|
| 2025.11.07 | ₩26,400 | ₩27,750 | ₩26,050 | ₩26,200 | -0.76% | 31.7만 |
|---|
| 2025.11.06 | ₩28,800 | ₩29,600 | ₩27,300 | ₩27,700 | -3.82% | 36.2만 |
|---|
| 2025.11.05 | ₩28,250 | ₩28,600 | ₩26,700 | ₩27,500 | -2.65% | 51.8만 |
|---|
| 2025.11.04 | ₩30,050 | ₩30,100 | ₩28,400 | ₩29,450 | -2.00% | 49.1만 |
|---|
| 2025.11.03 | ₩28,000 | ₩29,850 | ₩27,450 | ₩29,150 | +4.11% | 124.8만 |
|---|
| 2025.10.31 | ₩26,650 | ₩27,850 | ₩26,500 | ₩27,150 | +1.88% | 38.2만 |
|---|
| 2025.10.30 | ₩26,600 | ₩26,700 | ₩24,900 | ₩25,450 | -4.32% | 28만 |
|---|
| 2025.10.29 | ₩27,400 | ₩27,500 | ₩25,600 | ₩25,900 | -5.47% | 37만 |
|---|
| 2025.10.28 | ₩27,800 | ₩28,200 | ₩26,700 | ₩27,150 | -2.34% | 35만 |
|---|
| 2025.10.27 | ₩26,300 | ₩27,500 | ₩26,100 | ₩27,100 | +3.04% | 31.6만 |
|---|
| 2025.10.24 | ₩26,450 | ₩26,750 | ₩25,450 | ₩26,150 | -1.13% | 43.4만 |
|---|
| 2025.10.23 | ₩25,500 | ₩26,250 | ₩25,150 | ₩25,600 | +0.39% | 25.9만 |
|---|
| 2025.10.22 | ₩25,700 | ₩26,650 | ₩25,300 | ₩26,100 | +1.56% | 23.1만 |
|---|
| 2025.10.21 | ₩27,200 | ₩27,200 | ₩24,800 | ₩26,050 | -4.23% | 69.5만 |
|---|
| 2025.10.20 | ₩26,750 | ₩27,200 | ₩25,950 | ₩26,300 | -1.68% | 30.6만 |
|---|
| 2025.10.17 | ₩27,150 | ₩27,850 | ₩26,000 | ₩26,150 | -3.68% | 54.3만 |
|---|
| 2025.10.16 | ₩27,850 | ₩28,300 | ₩26,850 | ₩27,950 | +0.36% | 61.6만 |
|---|
| 2025.10.15 | ₩23,150 | ₩28,000 | ₩22,900 | ₩27,650 | +19.44% | 132.4만 |
|---|
| 2025.10.14 | ₩24,700 | ₩24,950 | ₩21,950 | ₩22,400 | -9.31% | 82.9만 |
|---|
| 2025.10.13 | ₩24,200 | ₩24,650 | ₩23,950 | ₩24,450 | +1.03% | 38.9만 |
|---|
| 2025.10.10 | ₩25,950 | ₩26,200 | ₩24,900 | ₩25,550 | -1.54% | 46.2만 |
|---|