시장 데이터를 불러오는 중
전체 종목
지란지교시큐리티 과거 주가
208350.KQ · KOSDAQ
주요 제품·사업: 보안 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208350.KQ · KOSDAQ
주요 제품·사업: 보안 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,850 | ₩2,935 | ₩2,755 | ₩2,815 | -1.23% | 8천 |
| 2026.10.07 | ₩3,000 | ₩3,020 | ₩2,865 | ₩2,895 | -3.50% | 1.4만 |
| 2026.10.06 | ₩2,995 | ₩3,000 | ₩2,900 | ₩2,950 | -1.50% | 3.2만 |
| 2026.10.02 | ₩2,905 | ₩2,905 | ₩2,825 | ₩2,840 | -2.24% | 7.3천 |
| 2026.10.01 | ₩3,000 | ₩3,000 | ₩2,830 | ₩2,910 | -3.00% | 1.1만 |
| 2026.09.30 | ₩2,935 | ₩2,950 | ₩2,870 | ₩2,920 | -0.51% | 1.1만 |
| 2026.09.29 | ₩3,045 | ₩3,045 | ₩2,865 | ₩2,945 | -3.28% | 1만 |
| 2026.09.28 | ₩2,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,890 |
| ₩2,890 |
| -1.20% |
| 1.1만 |
| 2026.09.23 | ₩2,955 | ₩3,120 | ₩2,925 | ₩2,950 | -0.17% | 8.7천 |
|---|
| 2026.09.22 | ₩3,030 | ₩3,030 | ₩3,000 | ₩3,000 | -0.99% | 5.1천 |
|---|
| 2026.09.21 | ₩3,010 | ₩3,110 | ₩2,995 | ₩3,030 | +0.66% | 5천 |
|---|
| 2026.09.18 | ₩3,130 | ₩3,250 | ₩2,960 | ₩3,060 | -2.24% | 3.5만 |
|---|
| 2026.09.17 | ₩2,985 | ₩3,020 | ₩2,985 | ₩3,005 | +0.67% | 1.1만 |
|---|
| 2026.09.16 | ₩3,015 | ₩3,025 | ₩2,925 | ₩3,005 | -0.33% | 3.1천 |
|---|
| 2026.09.15 | ₩3,100 | ₩3,105 | ₩2,975 | ₩2,990 | -3.55% | 5.2천 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,105 | ₩3,020 | ₩3,050 | -0.16% | 2.5천 |
|---|
| 2026.09.11 | ₩3,005 | ₩3,180 | ₩2,870 | ₩3,055 | +1.66% | 1.6만 |
|---|
| 2026.09.10 | ₩3,050 | ₩3,050 | ₩2,990 | ₩3,000 | -1.64% | 2.9천 |
|---|
| 2026.09.09 | ₩3,000 | ₩3,020 | ₩2,855 | ₩2,990 | -0.33% | 4.4천 |
|---|
| 2026.09.08 | ₩3,035 | ₩3,075 | ₩2,975 | ₩3,000 | -1.15% | 7.8천 |
|---|
| 2026.09.07 | ₩3,225 | ₩3,225 | ₩2,965 | ₩3,030 | -6.05% | 3.5천 |
|---|
| 2026.09.04 | ₩3,080 | ₩3,140 | ₩3,080 | ₩3,140 | +1.95% | 8.5천 |
|---|
| 2026.09.03 | ₩3,050 | ₩3,150 | ₩3,025 | ₩3,055 | +0.16% | 3.1만 |
|---|
| 2026.09.02 | ₩3,025 | ₩3,095 | ₩3,020 | ₩3,050 | +0.83% | 2.8천 |
|---|
| 2026.09.01 | ₩3,020 | ₩3,080 | ₩2,965 | ₩3,020 | 0.00% | 5.8천 |
|---|
| 2026.08.31 | ₩3,090 | ₩3,095 | ₩3,025 | ₩3,055 | -1.13% | 1.3만 |
|---|
| 2026.08.28 | ₩3,025 | ₩3,110 | ₩3,015 | ₩3,090 | +2.15% | 9.4천 |
|---|
| 2026.08.27 | ₩3,000 | ₩3,150 | ₩2,880 | ₩3,045 | +1.50% | 1.3만 |
|---|
| 2026.08.26 | ₩2,980 | ₩2,980 | ₩2,905 | ₩2,905 | -2.52% | 3.1천 |
|---|
| 2026.08.25 | ₩2,900 | ₩2,995 | ₩2,870 | ₩2,905 | +0.17% | 4.5천 |
|---|
| 2026.08.24 | ₩2,790 | ₩2,870 | ₩2,790 | ₩2,855 | +2.33% | 5.4천 |
|---|
| 2026.08.21 | ₩2,895 | ₩2,940 | ₩2,770 | ₩2,780 | -3.97% | 3.1천 |
|---|
| 2026.08.20 | ₩2,910 | ₩2,935 | ₩2,845 | ₩2,895 | -0.52% | 4.9천 |
|---|
| 2026.08.19 | ₩3,100 | ₩3,100 | ₩2,820 | ₩2,910 | -6.13% | 6.5천 |
|---|
| 2026.08.18 | ₩2,775 | ₩3,050 | ₩2,760 | ₩3,015 | +8.65% | 4.7만 |
|---|
| 2026.08.14 | ₩2,800 | ₩2,815 | ₩2,710 | ₩2,775 | -0.89% | 4.1천 |
|---|
| 2026.08.13 | ₩2,815 | ₩2,885 | ₩2,755 | ₩2,795 | -0.71% | 4.9천 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,930 | ₩2,715 | ₩2,815 | +1.99% | 5.6천 |
|---|
| 2026.08.11 | ₩2,700 | ₩2,840 | ₩2,700 | ₩2,710 | +0.37% | 5.9천 |
|---|
| 2026.08.10 | ₩2,640 | ₩2,945 | ₩2,615 | ₩2,680 | +1.52% | 4.3만 |
|---|
| 2026.08.07 | ₩2,705 | ₩2,730 | ₩2,600 | ₩2,655 | -1.85% | 9.9천 |
|---|
| 2026.08.06 | ₩2,775 | ₩2,800 | ₩2,700 | ₩2,700 | -2.70% | 3.3천 |
|---|
| 2026.08.05 | ₩2,815 | ₩2,855 | ₩2,750 | ₩2,765 | -1.78% | 4.6천 |
|---|
| 2026.08.04 | ₩2,800 | ₩2,855 | ₩2,750 | ₩2,770 | -1.07% | 2.6천 |
|---|
| 2026.08.03 | ₩2,820 | ₩2,880 | ₩2,780 | ₩2,800 | -0.71% | 1.1천 |
|---|
| 2026.07.31 | ₩2,725 | ₩2,830 | ₩2,700 | ₩2,820 | +3.49% | 1.3천 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,830 | ₩2,705 | ₩2,720 | -2.51% | 7.3천 |
|---|
| 2026.07.29 | ₩2,955 | ₩2,960 | ₩2,735 | ₩2,790 | -5.58% | 9.2천 |
|---|
| 2026.07.28 | ₩3,060 | ₩3,080 | ₩2,905 | ₩2,960 | -3.27% | 1.5만 |
|---|
| 2026.07.27 | ₩3,145 | ₩3,145 | ₩3,040 | ₩3,045 | -3.18% | 2.1만 |
|---|
| 2026.07.24 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,080 | +0.65% | 9.6천 |
|---|
| 2026.07.23 | ₩3,045 | ₩3,095 | ₩3,010 | ₩3,045 | 0.00% | 2만 |
|---|
| 2026.07.22 | ₩3,100 | ₩3,140 | ₩3,040 | ₩3,080 | -0.65% | 7.8천 |
|---|
| 2026.07.21 | ₩2,980 | ₩3,070 | ₩2,975 | ₩3,035 | +1.85% | 3.1만 |
|---|
| 2026.07.20 | ₩2,955 | ₩3,020 | ₩2,935 | ₩2,965 | +0.34% | 1.3만 |
|---|
| 2026.07.16 | ₩2,965 | ₩3,040 | ₩2,850 | ₩2,970 | +0.17% | 1.4만 |
|---|
| 2026.07.15 | ₩3,035 | ₩3,165 | ₩2,905 | ₩2,980 | -1.81% | 2.6만 |
|---|
| 2026.07.14 | ₩3,015 | ₩3,225 | ₩2,975 | ₩3,075 | +1.99% | 6.2만 |
|---|
| 2026.07.13 | ₩3,145 | ₩3,145 | ₩2,980 | ₩3,015 | -4.13% | 1.8만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,135 | ₩3,050 | ₩3,075 | -0.32% | 2.4만 |
|---|
| 2026.07.09 | ₩2,985 | ₩3,075 | ₩2,880 | ₩3,025 | +1.34% | 2.7만 |
|---|
| 2026.07.08 | ₩3,015 | ₩3,060 | ₩2,965 | ₩2,990 | -0.83% | 1.2만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,065 | ₩2,915 | ₩3,015 | +0.67% | 1.5만 |
|---|
| 2026.07.06 | ₩2,920 | ₩3,055 | ₩2,855 | ₩2,995 | +2.57% | 1.2만 |
|---|
| 2026.07.03 | ₩2,985 | ₩2,985 | ₩2,900 | ₩2,940 | -1.51% | 7.7천 |
|---|
| 2026.07.02 | ₩3,015 | ₩3,060 | ₩2,940 | ₩2,990 | -0.83% | 1.3만 |
|---|
| 2026.07.01 | ₩2,935 | ₩3,050 | ₩2,855 | ₩3,015 | +2.73% | 1.7만 |
|---|
| 2026.06.30 | ₩2,735 | ₩2,920 | ₩2,735 | ₩2,920 | +6.76% | 1만 |
|---|
| 2026.06.29 | ₩2,615 | ₩2,850 | ₩2,615 | ₩2,825 | +8.03% | 1.1만 |
|---|
| 2026.06.26 | ₩2,605 | ₩2,710 | ₩2,605 | ₩2,705 | +3.84% | 1.2만 |
|---|
| 2026.06.25 | ₩2,620 | ₩2,770 | ₩2,610 | ₩2,715 | +3.63% | 1만 |
|---|
| 2026.06.24 | ₩2,620 | ₩2,785 | ₩2,565 | ₩2,705 | +3.24% | 1만 |
|---|
| 2026.06.23 | ₩2,785 | ₩2,800 | ₩2,615 | ₩2,640 | -5.21% | 2.5만 |
|---|
| 2026.06.22 | ₩2,785 | ₩2,900 | ₩2,765 | ₩2,785 | 0.00% | 2.6만 |
|---|
| 2026.06.19 | ₩2,885 | ₩2,975 | ₩2,835 | ₩2,875 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩2,960 | ₩2,960 | ₩2,875 | ₩2,885 | -2.53% | 1.4만 |
|---|
| 2026.06.17 | ₩2,980 | ₩2,980 | ₩2,885 | ₩2,980 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩2,910 | ₩3,015 | ₩2,890 | ₩3,015 | +3.61% | 1.7만 |
|---|
| 2026.06.15 | ₩2,890 | ₩2,980 | ₩2,885 | ₩2,930 | +1.38% | 1.9만 |
|---|
| 2026.06.12 | ₩2,955 | ₩2,975 | ₩2,700 | ₩2,890 | -2.20% | 3.7만 |
|---|
| 2026.06.11 | ₩2,740 | ₩2,865 | ₩2,685 | ₩2,850 | +4.01% | 2.9만 |
|---|
| 2026.06.10 | ₩2,725 | ₩2,825 | ₩2,710 | ₩2,745 | +0.73% | 2만 |
|---|
| 2026.06.09 | ₩2,705 | ₩2,830 | ₩2,620 | ₩2,780 | +2.77% | 3.7만 |
|---|
| 2026.06.08 | ₩2,765 | ₩2,780 | ₩2,615 | ₩2,720 | -1.63% | 2.6만 |
|---|
| 2026.06.05 | ₩2,855 | ₩2,855 | ₩2,720 | ₩2,795 | -2.10% | 3.1만 |
|---|
| 2026.06.04 | ₩2,865 | ₩2,945 | ₩2,775 | ₩2,860 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩2,850 | ₩2,910 | ₩2,750 | ₩2,885 | +1.23% | 4.8만 |
|---|
| 2026.06.01 | ₩3,010 | ₩3,020 | ₩2,750 | ₩2,875 | -4.49% | 7.8만 |
|---|
| 2026.05.29 | ₩3,165 | ₩3,200 | ₩2,950 | ₩3,015 | -4.74% | 4.3만 |
|---|
| 2026.05.28 | ₩3,055 | ₩3,210 | ₩3,035 | ₩3,190 | +4.42% | 3.8만 |
|---|
| 2026.05.27 | ₩3,085 | ₩3,170 | ₩3,030 | ₩3,115 | +0.97% | 4.4만 |
|---|
| 2026.05.26 | ₩3,195 | ₩3,230 | ₩3,065 | ₩3,085 | -3.44% | 7.7만 |
|---|
| 2026.05.22 | ₩3,135 | ₩3,410 | ₩3,110 | ₩3,195 | +1.91% | 3.9만 |
|---|
| 2026.05.21 | ₩3,020 | ₩3,260 | ₩3,020 | ₩3,135 | +3.81% | 5.8만 |
|---|
| 2026.05.20 | ₩3,200 | ₩3,200 | ₩2,955 | ₩3,100 | -3.13% | 4.4만 |
|---|
| 2026.05.19 | ₩3,095 | ₩3,245 | ₩3,065 | ₩3,200 | +3.39% | 4.4만 |
|---|
| 2026.05.18 | ₩3,050 | ₩3,125 | ₩3,000 | ₩3,120 | +2.30% | 10.6만 |
|---|
| 2026.05.15 | ₩3,205 | ₩3,250 | ₩3,105 | ₩3,135 | -2.18% | 5.9만 |
|---|
| 2026.05.14 | ₩3,055 | ₩3,300 | ₩3,055 | ₩3,205 | +4.91% | 5.4만 |
|---|
| 2026.05.13 | ₩3,150 | ₩3,150 | ₩3,025 | ₩3,055 | -3.02% | 5.1만 |
|---|
| 2026.05.12 | ₩3,240 | ₩3,295 | ₩3,055 | ₩3,150 | -2.78% | 7.9만 |
|---|
| 2026.05.11 | ₩3,330 | ₩3,330 | ₩3,100 | ₩3,240 | -2.70% | 5.6만 |
|---|
| 2026.05.08 | ₩3,355 | ₩3,405 | ₩3,285 | ₩3,315 | -1.19% | 4.1만 |
|---|
| 2026.05.07 | ₩3,355 | ₩3,400 | ₩3,295 | ₩3,360 | +0.15% | 3.4만 |
|---|
| 2026.05.06 | ₩3,380 | ₩3,450 | ₩3,290 | ₩3,355 | -0.74% | 6.3만 |
|---|
| 2026.05.04 | ₩3,420 | ₩3,490 | ₩3,285 | ₩3,385 | -1.02% | 7.1만 |
|---|
| 2026.04.30 | ₩3,385 | ₩3,500 | ₩3,320 | ₩3,385 | 0.00% | 5.9만 |
|---|
| 2026.04.29 | ₩3,370 | ₩3,450 | ₩3,240 | ₩3,385 | +0.45% | 3.3만 |
|---|
| 2026.04.28 | ₩3,520 | ₩3,520 | ₩3,175 | ₩3,370 | -4.26% | 6.2만 |
|---|
| 2026.04.27 | ₩3,380 | ₩3,495 | ₩3,335 | ₩3,435 | +1.63% | 6.6만 |
|---|
| 2026.04.24 | ₩3,300 | ₩3,415 | ₩3,260 | ₩3,360 | +1.82% | 4.4만 |
|---|
| 2026.04.23 | ₩3,400 | ₩3,400 | ₩3,225 | ₩3,340 | -1.76% | 8.3만 |
|---|
| 2026.04.22 | ₩3,570 | ₩3,570 | ₩3,287 | ₩3,410 | -4.48% | 11.2만 |
|---|
| 2026.04.21 | ₩3,480 | ₩3,825 | ₩3,350 | ₩3,570 | +2.59% | 23.9만 |
|---|
| 2026.04.20 | ₩3,430 | ₩3,775 | ₩3,375 | ₩3,405 | -0.73% | 73.3만 |
|---|
| 2026.04.17 | ₩3,515 | ₩3,535 | ₩3,225 | ₩3,345 | -4.84% | 20.2만 |
|---|
| 2026.04.16 | ₩3,500 | ₩3,810 | ₩3,435 | ₩3,515 | +0.43% | 64.6만 |
|---|
| 2026.04.15 | ₩3,125 | ₩3,510 | ₩3,120 | ₩3,385 | +8.32% | 62.2만 |
|---|
| 2026.04.14 | ₩3,100 | ₩3,135 | ₩3,095 | ₩3,115 | +0.48% | 7.8만 |
|---|
| 2026.04.13 | ₩3,165 | ₩3,165 | ₩3,095 | ₩3,100 | -2.05% | 9.5만 |
|---|
| 2026.04.10 | ₩3,125 | ₩3,140 | ₩3,105 | ₩3,130 | +0.16% | 2.3만 |
|---|
| 2026.04.09 | ₩3,130 | ₩3,145 | ₩3,100 | ₩3,110 | -0.64% | 2.3만 |
|---|
| 2026.04.08 | ₩3,130 | ₩3,150 | ₩3,100 | ₩3,115 | -0.48% | 5.4만 |
|---|
| 2026.04.07 | ₩3,135 | ₩3,160 | ₩3,100 | ₩3,130 | -0.16% | 9.3만 |
|---|
| 2026.04.06 | ₩3,070 | ₩3,160 | ₩3,070 | ₩3,120 | +1.63% | 6만 |
|---|
| 2026.04.03 | ₩3,040 | ₩3,080 | ₩3,035 | ₩3,055 | +0.49% | 3.9만 |
|---|
| 2026.04.02 | ₩3,040 | ₩3,100 | ₩2,990 | ₩3,020 | -0.66% | 6.5만 |
|---|
| 2026.04.01 | ₩3,100 | ₩3,115 | ₩3,025 | ₩3,040 | -1.94% | 6.7만 |
|---|
| 2026.03.31 | ₩3,080 | ₩3,100 | ₩2,925 | ₩3,060 | -0.65% | 6.9만 |
|---|
| 2026.03.30 | ₩3,020 | ₩3,090 | ₩2,985 | ₩3,070 | +1.66% | 13.4만 |
|---|
| 2026.03.27 | ₩2,960 | ₩3,015 | ₩2,960 | ₩3,015 | +1.86% | 5만 |
|---|
| 2026.03.26 | ₩2,975 | ₩3,000 | ₩2,955 | ₩2,985 | +0.34% | 5.5만 |
|---|
| 2026.03.25 | ₩2,920 | ₩2,995 | ₩2,910 | ₩2,970 | +1.71% | 8.4만 |
|---|
| 2026.03.24 | ₩2,950 | ₩3,000 | ₩2,875 | ₩2,930 | -0.68% | 8.6만 |
|---|
| 2026.03.23 | ₩2,760 | ₩3,045 | ₩2,745 | ₩2,895 | +4.89% | 21.2만 |
|---|
| 2026.03.20 | ₩2,790 | ₩2,790 | ₩2,765 | ₩2,770 | -0.72% | 5.4천 |
|---|
| 2026.03.19 | ₩2,750 | ₩2,800 | ₩2,750 | ₩2,790 | +1.45% | 1만 |
|---|
| 2026.03.18 | ₩2,750 | ₩2,795 | ₩2,745 | ₩2,770 | +0.73% | 8.7천 |
|---|
| 2026.03.17 | ₩2,730 | ₩2,800 | ₩2,730 | ₩2,770 | +1.47% | 7.9천 |
|---|
| 2026.03.16 | ₩2,745 | ₩2,770 | ₩2,710 | ₩2,730 | -0.55% | 7천 |
|---|
| 2026.03.13 | ₩2,730 | ₩2,840 | ₩2,720 | ₩2,765 | +1.28% | 1.1만 |
|---|
| 2026.03.12 | ₩2,685 | ₩2,750 | ₩2,675 | ₩2,750 | +2.42% | 1.3만 |
|---|
| 2026.03.11 | ₩2,685 | ₩2,760 | ₩2,635 | ₩2,705 | +0.74% | 2.5만 |
|---|
| 2026.03.10 | ₩2,720 | ₩2,850 | ₩2,675 | ₩2,700 | -0.74% | 1.1만 |
|---|
| 2026.03.09 | ₩2,690 | ₩2,760 | ₩2,615 | ₩2,715 | +0.93% | 1.8만 |
|---|
| 2026.03.06 | ₩2,665 | ₩2,770 | ₩2,640 | ₩2,710 | +1.69% | 1.1만 |
|---|
| 2026.03.05 | ₩2,615 | ₩2,715 | ₩2,615 | ₩2,685 | +2.68% | 1.6만 |
|---|
| 2026.03.04 | ₩2,675 | ₩2,675 | ₩2,605 | ₩2,615 | -2.24% | 2.4만 |
|---|
| 2026.03.03 | ₩2,785 | ₩2,790 | ₩2,680 | ₩2,695 | -3.23% | 3.6만 |
|---|
| 2026.02.27 | ₩2,835 | ₩2,835 | ₩2,780 | ₩2,805 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩2,905 | ₩2,905 | ₩2,785 | ₩2,855 | -1.72% | 6만 |
|---|
| 2026.02.25 | ₩2,875 | ₩2,895 | ₩2,870 | ₩2,880 | +0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩2,925 | ₩2,925 | ₩2,875 | ₩2,895 | -1.03% | 4.1만 |
|---|
| 2026.02.23 | ₩2,900 | ₩2,925 | ₩2,885 | ₩2,900 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩2,910 | ₩2,935 | ₩2,895 | ₩2,895 | -0.52% | 3.9만 |
|---|
| 2026.02.19 | ₩2,955 | ₩2,990 | ₩2,820 | ₩2,935 | -0.68% | 4.4만 |
|---|
| 2026.02.13 | ₩2,970 | ₩2,990 | ₩2,930 | ₩2,960 | -0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩2,965 | ₩3,020 | ₩2,820 | ₩2,975 | +0.34% | 3.7만 |
|---|
| 2026.02.11 | ₩3,015 | ₩3,035 | ₩2,955 | ₩2,990 | -0.83% | 1.6만 |
|---|
| 2026.02.10 | ₩3,015 | ₩3,035 | ₩2,980 | ₩3,035 | +0.66% | 4.5만 |
|---|
| 2026.02.09 | ₩3,050 | ₩3,050 | ₩2,955 | ₩3,015 | -1.15% | 5.8만 |
|---|
| 2026.02.06 | ₩3,000 | ₩3,015 | ₩2,930 | ₩2,995 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩3,065 | ₩3,070 | ₩2,995 | ₩3,020 | -1.47% | 3.6만 |
|---|
| 2026.02.04 | ₩2,980 | ₩3,020 | ₩2,960 | ₩3,015 | +1.17% | 3.4만 |
|---|
| 2026.02.03 | ₩3,000 | ₩3,005 | ₩2,960 | ₩2,980 | -0.67% | 2.8만 |
|---|
| 2026.02.02 | ₩2,940 | ₩3,230 | ₩2,800 | ₩2,965 | +0.85% | 12.4만 |
|---|
| 2026.01.30 | ₩2,995 | ₩3,015 | ₩2,950 | ₩2,950 | -1.50% | 2.3만 |
|---|
| 2026.01.29 | ₩3,000 | ₩3,070 | ₩2,970 | ₩2,995 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩2,940 | ₩3,030 | ₩2,915 | ₩2,995 | +1.87% | 3.4만 |
|---|
| 2026.01.27 | ₩2,940 | ₩2,955 | ₩2,885 | ₩2,915 | -0.85% | 1.2만 |
|---|
| 2026.01.26 | ₩2,900 | ₩2,920 | ₩2,885 | ₩2,910 | +0.34% | 1.6만 |
|---|
| 2026.01.23 | ₩2,905 | ₩2,915 | ₩2,870 | ₩2,900 | -0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩2,915 | ₩2,915 | ₩2,880 | ₩2,895 | -0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩2,880 | ₩2,920 | ₩2,850 | ₩2,875 | -0.17% | 1만 |
|---|
| 2026.01.20 | ₩2,900 | ₩2,935 | ₩2,870 | ₩2,905 | +0.17% | 8.1천 |
|---|
| 2026.01.19 | ₩2,875 | ₩2,900 | ₩2,870 | ₩2,900 | +0.87% | 1.2만 |
|---|
| 2026.01.16 | ₩2,895 | ₩2,905 | ₩2,875 | ₩2,875 | -0.69% | 1.7만 |
|---|
| 2026.01.15 | ₩2,915 | ₩2,940 | ₩2,885 | ₩2,895 | -0.69% | 1.5만 |
|---|
| 2026.01.14 | ₩2,895 | ₩2,935 | ₩2,895 | ₩2,910 | +0.52% | 6.6천 |
|---|
| 2026.01.13 | ₩2,920 | ₩2,920 | ₩2,885 | ₩2,895 | -0.86% | 1.3만 |
|---|
| 2026.01.12 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,920 | +0.69% | 1만 |
|---|
| 2026.01.09 | ₩2,925 | ₩2,940 | ₩2,860 | ₩2,915 | -0.34% | 6.4천 |
|---|
| 2026.01.08 | ₩2,880 | ₩2,990 | ₩2,880 | ₩2,880 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩2,880 | ₩2,955 | ₩2,855 | ₩2,915 | +1.22% | 1.9만 |
|---|
| 2026.01.06 | ₩2,905 | ₩2,905 | ₩2,865 | ₩2,880 | -0.86% | 1.5만 |
|---|
| 2026.01.05 | ₩2,965 | ₩2,985 | ₩2,880 | ₩2,905 | -2.02% | 2만 |
|---|
| 2026.01.02 | ₩2,955 | ₩3,000 | ₩2,925 | ₩2,950 | -0.17% | 2만 |
|---|
| 2025.12.30 | ₩2,865 | ₩3,025 | ₩2,865 | ₩2,950 | +2.97% | 1.8만 |
|---|
| 2025.12.29 | ₩2,915 | ₩2,945 | ₩2,860 | ₩2,885 | -1.03% | 8.3천 |
|---|
| 2025.12.26 | ₩2,895 | ₩2,935 | ₩2,895 | ₩2,915 | +0.69% | 1만 |
|---|
| 2025.12.24 | ₩2,895 | ₩2,900 | ₩2,875 | ₩2,890 | -0.17% | 1.1만 |
|---|
| 2025.12.23 | ₩2,890 | ₩2,935 | ₩2,860 | ₩2,890 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩2,955 | ₩2,960 | ₩2,880 | ₩2,900 | -1.86% | 1.8만 |
|---|
| 2025.12.19 | ₩2,915 | ₩2,965 | ₩2,915 | ₩2,955 | +1.37% | 9.8천 |
|---|
| 2025.12.18 | ₩2,935 | ₩2,990 | ₩2,885 | ₩2,935 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩2,890 | ₩2,935 | ₩2,890 | ₩2,920 | +1.04% | 1.1만 |
|---|
| 2025.12.16 | ₩2,940 | ₩2,940 | ₩2,895 | ₩2,920 | -0.68% | 1.6만 |
|---|
| 2025.12.15 | ₩2,980 | ₩2,990 | ₩2,930 | ₩2,940 | -1.34% | 1.3만 |
|---|
| 2025.12.12 | ₩2,920 | ₩3,010 | ₩2,890 | ₩3,010 | +3.08% | 9.5천 |
|---|
| 2025.12.11 | ₩2,940 | ₩3,000 | ₩2,920 | ₩2,925 | -0.51% | 1.8만 |
|---|
| 2025.12.10 | ₩2,940 | ₩3,010 | ₩2,940 | ₩2,970 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩2,965 | ₩2,980 | ₩2,920 | ₩2,940 | -0.84% | 1.8만 |
|---|
| 2025.12.08 | ₩2,975 | ₩3,060 | ₩2,975 | ₩2,990 | +0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩2,970 | ₩3,005 | ₩2,925 | ₩2,975 | +0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩3,000 | ₩3,075 | ₩2,960 | ₩2,980 | -0.67% | 2.9만 |
|---|
| 2025.12.03 | ₩3,005 | ₩3,080 | ₩2,965 | ₩3,000 | -0.17% | 2.5만 |
|---|
| 2025.12.02 | ₩3,000 | ₩3,090 | ₩3,000 | ₩3,030 | +1.00% | 1.8만 |
|---|
| 2025.12.01 | ₩3,050 | ₩3,300 | ₩3,010 | ₩3,015 | -1.15% | 1.6만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,085 | ₩2,935 | ₩3,050 | +0.83% | 7.8천 |
|---|
| 2025.11.27 | ₩3,070 | ₩3,110 | ₩3,040 | ₩3,050 | -0.65% | 9.6천 |
|---|
| 2025.11.26 | ₩3,045 | ₩3,125 | ₩3,040 | ₩3,095 | +1.64% | 7.4천 |
|---|
| 2025.11.25 | ₩3,065 | ₩3,120 | ₩3,025 | ₩3,070 | +0.16% | 1.4만 |
|---|
| 2025.11.24 | ₩3,080 | ₩3,150 | ₩2,995 | ₩3,065 | -0.49% | 2.2만 |
|---|
| 2025.11.21 | ₩3,120 | ₩3,160 | ₩3,080 | ₩3,120 | 0.00% | 2.8만 |
|---|
| 2025.11.20 | ₩3,125 | ₩3,170 | ₩3,110 | ₩3,120 | -0.16% | 16.1만 |
|---|
| 2025.11.19 | ₩3,110 | ₩3,170 | ₩2,930 | ₩3,130 | +0.64% | 4.7만 |
|---|
| 2025.11.18 | ₩3,090 | ₩3,225 | ₩2,990 | ₩3,145 | +1.78% | 8.1만 |
|---|
| 2025.11.17 | ₩3,180 | ₩3,240 | ₩3,095 | ₩3,135 | -1.42% | 10.6만 |
|---|
| 2025.11.14 | ₩3,105 | ₩3,210 | ₩3,060 | ₩3,210 | +3.38% | 7.8만 |
|---|
| 2025.11.13 | ₩3,050 | ₩3,140 | ₩3,050 | ₩3,140 | +2.95% | 4.3만 |
|---|
| 2025.11.12 | ₩3,140 | ₩3,140 | ₩3,060 | ₩3,080 | -1.91% | 3.1만 |
|---|
| 2025.11.11 | ₩3,200 | ₩3,200 | ₩3,075 | ₩3,130 | -2.19% | 5.3만 |
|---|
| 2025.11.10 | ₩3,050 | ₩3,145 | ₩3,030 | ₩3,110 | +1.97% | 9.9만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,085 | ₩2,965 | ₩3,080 | +3.53% | 3.9만 |
|---|
| 2025.11.06 | ₩2,935 | ₩3,085 | ₩2,935 | ₩3,000 | +2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩2,925 | ₩3,050 | ₩2,800 | ₩2,910 | -0.51% | 6.4만 |
|---|
| 2025.11.04 | ₩3,205 | ₩3,245 | ₩2,910 | ₩2,925 | -8.74% | 19.4만 |
|---|
| 2025.11.03 | ₩3,175 | ₩3,285 | ₩3,135 | ₩3,240 | +2.05% | 3.8만 |
|---|
| 2025.10.31 | ₩3,120 | ₩3,200 | ₩3,080 | ₩3,175 | +1.76% | 3.2만 |
|---|
| 2025.10.30 | ₩3,160 | ₩3,180 | ₩3,055 | ₩3,150 | -0.32% | 3.7만 |
|---|
| 2025.10.29 | ₩3,095 | ₩3,185 | ₩3,085 | ₩3,135 | +1.29% | 3만 |
|---|
| 2025.10.28 | ₩3,060 | ₩3,155 | ₩3,045 | ₩3,095 | +1.14% | 6.2만 |
|---|
| 2025.10.27 | ₩3,010 | ₩3,075 | ₩3,005 | ₩3,045 | +1.16% | 1.8만 |
|---|
| 2025.10.24 | ₩3,060 | ₩3,080 | ₩2,900 | ₩3,010 | -1.63% | 6.1만 |
|---|
| 2025.10.23 | ₩3,080 | ₩3,095 | ₩3,040 | ₩3,060 | -0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩3,030 | ₩3,075 | ₩3,015 | ₩3,050 | +0.66% | 1.4만 |
|---|
| 2025.10.21 | ₩3,065 | ₩3,075 | ₩3,005 | ₩3,005 | -1.96% | 2.1만 |
|---|
| 2025.10.20 | ₩3,050 | ₩3,180 | ₩2,990 | ₩3,035 | -0.49% | 1.2만 |
|---|
| 2025.10.17 | ₩2,990 | ₩3,045 | ₩2,990 | ₩3,015 | +0.84% | 8.6천 |
|---|
| 2025.10.16 | ₩3,000 | ₩3,040 | ₩2,975 | ₩2,975 | -0.83% | 1.8만 |
|---|
| 2025.10.15 | ₩2,895 | ₩3,045 | ₩2,895 | ₩3,000 | +3.63% | 4.4만 |
|---|
| 2025.10.14 | ₩2,975 | ₩3,025 | ₩2,940 | ₩3,010 | +1.18% | 1.8만 |
|---|
| 2025.10.13 | ₩2,910 | ₩3,010 | ₩2,910 | ₩3,000 | +3.09% | 1.9만 |
|---|
| 2025.10.10 | ₩2,985 | ₩3,000 | ₩2,875 | ₩2,955 | -1.01% | 2.3만 |
|---|