시장 데이터를 불러오는 중
전체 종목
제너셈 과거 주가
217190.KQ · KOSDAQ
주요 제품·사업: 반도체 후공정 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
217190.KQ · KOSDAQ
주요 제품·사업: 반도체 후공정 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,130 | ₩10,650 | ₩9,120 | ₩10,060 | +10.19% | 136.2만 |
| 2026.10.07 | ₩8,290 | ₩9,450 | ₩8,000 | ₩9,130 | +10.13% | 64만 |
| 2026.10.06 | ₩8,300 | ₩8,410 | ₩8,140 | ₩8,290 | -0.12% | 13.3만 |
| 2026.10.02 | ₩8,340 | ₩8,600 | ₩8,000 | ₩8,260 | -0.96% | 20.3만 |
| 2026.10.01 | ₩8,010 | ₩8,420 | ₩7,950 | ₩8,250 | +3.00% | 15.6만 |
| 2026.09.30 | ₩7,830 | ₩8,280 | ₩7,730 | ₩8,010 | +2.30% | 14.4만 |
| 2026.09.29 | ₩7,640 | ₩7,900 | ₩7,520 | ₩7,820 | +2.36% | 22.3만 |
| 2026.09.28 | ₩7,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,390 |
| ₩7,700 |
| +3.36% |
| 13.1만 |
| 2026.09.23 | ₩7,230 | ₩7,640 | ₩7,230 | ₩7,520 | +4.01% | 12.3만 |
|---|
| 2026.09.22 | ₩7,480 | ₩7,580 | ₩7,260 | ₩7,260 | -2.94% | 7.6만 |
|---|
| 2026.09.21 | ₩7,590 | ₩7,600 | ₩7,280 | ₩7,350 | -3.16% | 7.9만 |
|---|
| 2026.09.18 | ₩7,340 | ₩7,760 | ₩7,010 | ₩7,590 | +3.41% | 22.5만 |
|---|
| 2026.09.17 | ₩6,840 | ₩7,400 | ₩6,720 | ₩7,200 | +5.26% | 34만 |
|---|
| 2026.09.16 | ₩6,320 | ₩6,840 | ₩6,160 | ₩6,840 | +8.23% | 12.8만 |
|---|
| 2026.09.15 | ₩6,170 | ₩6,440 | ₩6,120 | ₩6,320 | +2.43% | 5.6만 |
|---|
| 2026.09.14 | ₩6,260 | ₩6,340 | ₩6,010 | ₩6,170 | -1.44% | 8.3만 |
|---|
| 2026.09.11 | ₩6,100 | ₩6,420 | ₩6,080 | ₩6,310 | +3.44% | 6.2만 |
|---|
| 2026.09.10 | ₩6,420 | ₩6,480 | ₩6,160 | ₩6,310 | -1.71% | 16.4만 |
|---|
| 2026.09.09 | ₩6,400 | ₩6,650 | ₩6,320 | ₩6,430 | +0.47% | 21만 |
|---|
| 2026.09.08 | ₩6,460 | ₩6,700 | ₩6,310 | ₩6,400 | -0.93% | 37만 |
|---|
| 2026.09.07 | ₩6,150 | ₩7,450 | ₩6,150 | ₩6,450 | +4.88% | 215.1만 |
|---|
| 2026.09.04 | ₩5,940 | ₩6,200 | ₩5,830 | ₩6,040 | +1.68% | 6만 |
|---|
| 2026.09.03 | ₩6,280 | ₩6,300 | ₩5,920 | ₩5,940 | -5.41% | 8만 |
|---|
| 2026.09.02 | ₩6,210 | ₩6,360 | ₩6,000 | ₩6,250 | +0.64% | 5.9만 |
|---|
| 2026.09.01 | ₩6,380 | ₩6,450 | ₩6,150 | ₩6,310 | -1.10% | 6.4만 |
|---|
| 2026.08.31 | ₩6,160 | ₩6,400 | ₩5,870 | ₩6,350 | +3.08% | 9.3만 |
|---|
| 2026.08.28 | ₩6,180 | ₩6,440 | ₩6,000 | ₩6,200 | +0.32% | 4.9만 |
|---|
| 2026.08.27 | ₩6,310 | ₩6,440 | ₩6,100 | ₩6,180 | -2.06% | 6.7만 |
|---|
| 2026.08.26 | ₩6,400 | ₩6,690 | ₩6,250 | ₩6,310 | -1.41% | 6.9만 |
|---|
| 2026.08.25 | ₩6,390 | ₩6,560 | ₩5,980 | ₩6,470 | +1.25% | 11.1만 |
|---|
| 2026.08.24 | ₩6,310 | ₩6,640 | ₩6,100 | ₩6,390 | +1.27% | 15만 |
|---|
| 2026.08.21 | ₩6,800 | ₩6,860 | ₩6,210 | ₩6,290 | -7.50% | 27만 |
|---|
| 2026.08.20 | ₩6,750 | ₩7,040 | ₩6,500 | ₩6,730 | -0.30% | 18.5만 |
|---|
| 2026.08.19 | ₩6,880 | ₩7,280 | ₩6,500 | ₩6,620 | -3.78% | 41.7만 |
|---|
| 2026.08.18 | ₩6,150 | ₩7,800 | ₩6,150 | ₩7,110 | +15.61% | 207.3만 |
|---|
| 2026.08.14 | ₩5,980 | ₩6,100 | ₩5,710 | ₩6,000 | +0.33% | 18.9만 |
|---|
| 2026.08.13 | ₩5,570 | ₩6,120 | ₩5,440 | ₩5,860 | +5.21% | 33.8만 |
|---|
| 2026.08.12 | ₩5,440 | ₩5,740 | ₩5,300 | ₩5,430 | -0.18% | 9만 |
|---|
| 2026.08.11 | ₩5,140 | ₩5,480 | ₩5,140 | ₩5,410 | +5.25% | 5.1만 |
|---|
| 2026.08.10 | ₩4,950 | ₩5,270 | ₩4,950 | ₩5,270 | +6.46% | 4.5만 |
|---|
| 2026.08.07 | ₩4,960 | ₩5,100 | ₩4,715 | ₩4,895 | -1.31% | 3.5만 |
|---|
| 2026.08.06 | ₩5,080 | ₩5,080 | ₩4,865 | ₩4,960 | -2.36% | 3.5만 |
|---|
| 2026.08.05 | ₩5,000 | ₩5,220 | ₩4,880 | ₩5,080 | +1.60% | 6.7만 |
|---|
| 2026.08.04 | ₩4,720 | ₩4,895 | ₩4,590 | ₩4,775 | +1.17% | 5.2만 |
|---|
| 2026.08.03 | ₩4,805 | ₩4,900 | ₩4,650 | ₩4,805 | 0.00% | 3.2만 |
|---|
| 2026.07.31 | ₩4,470 | ₩4,835 | ₩4,340 | ₩4,810 | +7.61% | 6.4만 |
|---|
| 2026.07.30 | ₩3,965 | ₩4,435 | ₩3,965 | ₩4,200 | +5.93% | 6.4만 |
|---|
| 2026.07.29 | ₩4,820 | ₩4,900 | ₩4,025 | ₩4,290 | -11.00% | 16.3만 |
|---|
| 2026.07.28 | ₩5,130 | ₩5,130 | ₩4,695 | ₩4,800 | -6.43% | 12.6만 |
|---|
| 2026.07.27 | ₩5,080 | ₩5,240 | ₩5,050 | ₩5,140 | +1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩5,300 | ₩5,300 | ₩4,990 | ₩5,030 | -5.09% | 3.1만 |
|---|
| 2026.07.23 | ₩5,230 | ₩5,370 | ₩5,100 | ₩5,340 | +2.10% | 4.5만 |
|---|
| 2026.07.22 | ₩5,320 | ₩5,530 | ₩5,150 | ₩5,240 | -1.50% | 6.2만 |
|---|
| 2026.07.21 | ₩4,810 | ₩5,430 | ₩4,810 | ₩5,240 | +8.94% | 8.9만 |
|---|
| 2026.07.20 | ₩5,140 | ₩5,140 | ₩4,815 | ₩4,900 | -4.67% | 10.7만 |
|---|
| 2026.07.16 | ₩5,390 | ₩5,390 | ₩5,020 | ₩5,150 | -4.45% | 9.6만 |
|---|
| 2026.07.15 | ₩5,330 | ₩5,590 | ₩5,170 | ₩5,550 | +4.13% | 8.1만 |
|---|
| 2026.07.14 | ₩5,050 | ₩5,290 | ₩4,935 | ₩5,150 | +1.98% | 7만 |
|---|
| 2026.07.13 | ₩5,640 | ₩5,660 | ₩5,090 | ₩5,090 | -9.75% | 8.8만 |
|---|
| 2026.07.10 | ₩5,190 | ₩5,680 | ₩5,190 | ₩5,490 | +5.78% | 8.9만 |
|---|
| 2026.07.09 | ₩4,845 | ₩5,310 | ₩4,765 | ₩5,040 | +4.02% | 11.1만 |
|---|
| 2026.07.08 | ₩5,060 | ₩5,070 | ₩4,700 | ₩4,755 | -6.03% | 10.5만 |
|---|
| 2026.07.07 | ₩5,370 | ₩5,420 | ₩4,900 | ₩4,980 | -7.26% | 9.9만 |
|---|
| 2026.07.06 | ₩5,470 | ₩5,710 | ₩5,280 | ₩5,370 | -1.83% | 4.7만 |
|---|
| 2026.07.03 | ₩5,310 | ₩5,580 | ₩5,100 | ₩5,560 | +4.71% | 5.2만 |
|---|
| 2026.07.02 | ₩5,980 | ₩5,980 | ₩5,310 | ₩5,310 | -11.20% | 11.1만 |
|---|
| 2026.07.01 | ₩6,130 | ₩6,180 | ₩5,800 | ₩6,100 | -0.49% | 11.9만 |
|---|
| 2026.06.30 | ₩5,800 | ₩6,480 | ₩5,800 | ₩6,180 | +6.55% | 23.2만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,910 | ₩5,040 | ₩5,890 | +15.72% | 30.1만 |
|---|
| 2026.06.26 | ₩5,040 | ₩5,170 | ₩4,785 | ₩4,855 | -3.67% | 7.9만 |
|---|
| 2026.06.25 | ₩5,300 | ₩5,550 | ₩5,050 | ₩5,150 | -2.83% | 8.3만 |
|---|
| 2026.06.24 | ₩4,960 | ₩5,350 | ₩4,950 | ₩5,150 | +3.83% | 9.1만 |
|---|
| 2026.06.23 | ₩5,550 | ₩5,620 | ₩5,100 | ₩5,100 | -8.11% | 23.8만 |
|---|
| 2026.06.22 | ₩5,610 | ₩5,920 | ₩5,450 | ₩5,710 | +1.78% | 10.7만 |
|---|
| 2026.06.19 | ₩5,920 | ₩6,170 | ₩5,560 | ₩5,830 | -1.52% | 15.6만 |
|---|
| 2026.06.18 | ₩5,920 | ₩5,990 | ₩5,690 | ₩5,920 | 0.00% | 14.6만 |
|---|
| 2026.06.17 | ₩6,300 | ₩6,600 | ₩5,610 | ₩6,000 | -4.76% | 77.9만 |
|---|
| 2026.06.16 | ₩6,300 | ₩6,920 | ₩6,050 | ₩6,150 | -2.38% | 118.8만 |
|---|
| 2026.06.15 | ₩6,260 | ₩6,290 | ₩5,680 | ₩5,880 | -6.07% | 19.4만 |
|---|
| 2026.06.12 | ₩5,740 | ₩6,050 | ₩5,550 | ₩5,880 | +2.44% | 25.8만 |
|---|
| 2026.06.11 | ₩5,310 | ₩5,620 | ₩5,020 | ₩5,440 | +2.45% | 13.4만 |
|---|
| 2026.06.10 | ₩5,360 | ₩5,710 | ₩5,210 | ₩5,340 | -0.37% | 1 |
|---|
| 2026.06.09 | ₩5,020 | ₩5,680 | ₩5,020 | ₩5,490 | +9.36% | 24.6만 |
|---|
| 2026.06.08 | ₩5,310 | ₩5,480 | ₩4,870 | ₩4,950 | -6.78% | 33.4만 |
|---|
| 2026.06.05 | ₩5,770 | ₩6,090 | ₩5,450 | ₩5,690 | -1.39% | 9.4만 |
|---|
| 2026.06.04 | ₩5,610 | ₩6,050 | ₩5,590 | ₩5,770 | +2.85% | 13.1만 |
|---|
| 2026.06.02 | ₩5,690 | ₩5,730 | ₩5,350 | ₩5,610 | -1.41% | 15.8만 |
|---|
| 2026.06.01 | ₩5,840 | ₩5,880 | ₩5,580 | ₩5,690 | -2.57% | 18.9만 |
|---|
| 2026.05.29 | ₩6,230 | ₩6,510 | ₩5,810 | ₩5,900 | -5.30% | 16만 |
|---|
| 2026.05.28 | ₩6,650 | ₩6,650 | ₩5,940 | ₩6,200 | -6.77% | 21.1만 |
|---|
| 2026.05.27 | ₩7,030 | ₩7,450 | ₩6,560 | ₩6,640 | -5.55% | 24만 |
|---|
| 2026.05.26 | ₩6,940 | ₩7,170 | ₩6,800 | ₩6,910 | -0.43% | 16.6만 |
|---|
| 2026.05.22 | ₩6,880 | ₩7,050 | ₩6,700 | ₩6,860 | -0.29% | 18만 |
|---|
| 2026.05.21 | ₩6,700 | ₩7,020 | ₩6,640 | ₩6,660 | -0.60% | 22.4만 |
|---|
| 2026.05.20 | ₩6,820 | ₩6,820 | ₩6,380 | ₩6,520 | -4.40% | 13.4만 |
|---|
| 2026.05.19 | ₩6,670 | ₩7,440 | ₩6,400 | ₩6,780 | +1.65% | 55.3만 |
|---|
| 2026.05.18 | ₩6,610 | ₩6,610 | ₩6,000 | ₩6,440 | -2.57% | 27.3만 |
|---|
| 2026.05.15 | ₩7,500 | ₩7,500 | ₩6,390 | ₩6,550 | -12.67% | 47.7만 |
|---|
| 2026.05.14 | ₩7,820 | ₩7,850 | ₩7,300 | ₩7,500 | -4.09% | 20.1만 |
|---|
| 2026.05.13 | ₩7,760 | ₩7,930 | ₩7,120 | ₩7,770 | +0.13% | 13.2만 |
|---|
| 2026.05.12 | ₩8,300 | ₩8,330 | ₩7,500 | ₩7,760 | -6.51% | 30.9만 |
|---|
| 2026.05.11 | ₩8,800 | ₩8,980 | ₩8,100 | ₩8,300 | -5.68% | 17.8만 |
|---|
| 2026.05.08 | ₩8,690 | ₩8,870 | ₩8,310 | ₩8,500 | -2.19% | 17.4만 |
|---|
| 2026.05.07 | ₩9,350 | ₩9,390 | ₩8,500 | ₩8,700 | -6.95% | 27.4만 |
|---|
| 2026.05.06 | ₩9,500 | ₩9,670 | ₩8,980 | ₩9,300 | -2.11% | 49.1만 |
|---|
| 2026.05.04 | ₩7,960 | ₩9,580 | ₩7,960 | ₩9,180 | +15.33% | 119.1만 |
|---|
| 2026.04.30 | ₩7,300 | ₩8,400 | ₩7,300 | ₩7,890 | +8.08% | 49.4만 |
|---|
| 2026.04.29 | ₩7,280 | ₩7,540 | ₩7,260 | ₩7,360 | +1.10% | 16.4만 |
|---|
| 2026.04.28 | ₩7,490 | ₩7,490 | ₩7,200 | ₩7,260 | -3.07% | 19.1만 |
|---|
| 2026.04.27 | ₩7,220 | ₩7,400 | ₩7,150 | ₩7,350 | +1.80% | 24.9만 |
|---|
| 2026.04.24 | ₩7,030 | ₩7,140 | ₩6,950 | ₩7,110 | +1.14% | 17.3만 |
|---|
| 2026.04.23 | ₩7,250 | ₩7,300 | ₩6,890 | ₩6,940 | -4.28% | 20.9만 |
|---|
| 2026.04.22 | ₩7,140 | ₩7,280 | ₩7,010 | ₩7,180 | +0.56% | 16.9만 |
|---|
| 2026.04.21 | ₩6,850 | ₩7,150 | ₩6,810 | ₩7,090 | +3.50% | 28.6만 |
|---|
| 2026.04.20 | ₩6,810 | ₩7,200 | ₩6,450 | ₩6,830 | +0.29% | 23.4만 |
|---|
| 2026.04.17 | ₩6,770 | ₩7,100 | ₩6,510 | ₩6,810 | +0.59% | 37.4만 |
|---|
| 2026.04.16 | ₩6,500 | ₩7,190 | ₩6,230 | ₩6,700 | +3.08% | 92.4만 |
|---|
| 2026.04.15 | ₩6,000 | ₩6,150 | ₩5,960 | ₩6,100 | +1.67% | 11.3만 |
|---|
| 2026.04.14 | ₩6,030 | ₩6,140 | ₩5,900 | ₩5,940 | -1.49% | 11.3만 |
|---|
| 2026.04.13 | ₩5,540 | ₩6,030 | ₩5,510 | ₩5,930 | +7.04% | 10.3만 |
|---|
| 2026.04.10 | ₩5,600 | ₩5,680 | ₩5,570 | ₩5,660 | +1.07% | 4.5만 |
|---|
| 2026.04.09 | ₩5,700 | ₩5,730 | ₩5,510 | ₩5,540 | -2.81% | 3.5만 |
|---|
| 2026.04.08 | ₩5,670 | ₩5,730 | ₩5,550 | ₩5,700 | +0.53% | 7.3만 |
|---|
| 2026.04.07 | ₩5,400 | ₩5,760 | ₩5,220 | ₩5,400 | 0.00% | 11.1만 |
|---|
| 2026.04.06 | ₩5,320 | ₩5,400 | ₩5,190 | ₩5,240 | -1.50% | 5.1만 |
|---|
| 2026.04.03 | ₩5,210 | ₩5,390 | ₩5,140 | ₩5,310 | +1.92% | 4.8만 |
|---|
| 2026.04.02 | ₩5,490 | ₩5,590 | ₩5,100 | ₩5,120 | -6.74% | 9.8만 |
|---|
| 2026.04.01 | ₩5,480 | ₩5,540 | ₩5,330 | ₩5,500 | +0.36% | 5.9만 |
|---|
| 2026.03.31 | ₩5,580 | ₩5,590 | ₩5,100 | ₩5,130 | -8.06% | 13만 |
|---|
| 2026.03.30 | ₩5,650 | ₩5,650 | ₩5,380 | ₩5,500 | -2.65% | 8.8만 |
|---|
| 2026.03.27 | ₩5,860 | ₩5,940 | ₩5,680 | ₩5,840 | -0.34% | 7.5만 |
|---|
| 2026.03.26 | ₩6,190 | ₩6,210 | ₩5,870 | ₩5,880 | -5.01% | 11.7만 |
|---|
| 2026.03.25 | ₩6,030 | ₩6,330 | ₩6,030 | ₩6,190 | +2.65% | 9.1만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,370 | ₩5,870 | ₩6,020 | +0.33% | 6.9만 |
|---|
| 2026.03.23 | ₩5,950 | ₩6,170 | ₩5,850 | ₩5,890 | -1.01% | 13.8만 |
|---|
| 2026.03.20 | ₩6,280 | ₩6,280 | ₩6,050 | ₩6,100 | -2.87% | 9.9만 |
|---|
| 2026.03.19 | ₩6,430 | ₩6,430 | ₩6,200 | ₩6,240 | -2.95% | 11.2만 |
|---|
| 2026.03.18 | ₩6,100 | ₩6,470 | ₩6,100 | ₩6,440 | +5.57% | 30.8만 |
|---|
| 2026.03.17 | ₩6,290 | ₩6,350 | ₩5,980 | ₩6,040 | -3.97% | 12.3만 |
|---|
| 2026.03.16 | ₩6,210 | ₩6,220 | ₩5,980 | ₩6,160 | -0.81% | 6.7만 |
|---|
| 2026.03.13 | ₩5,950 | ₩6,200 | ₩5,680 | ₩6,180 | +3.87% | 10.8만 |
|---|
| 2026.03.12 | ₩5,990 | ₩6,320 | ₩5,900 | ₩6,010 | +0.33% | 21.7만 |
|---|
| 2026.03.11 | ₩6,250 | ₩6,400 | ₩5,880 | ₩5,990 | -4.16% | 18.4만 |
|---|
| 2026.03.10 | ₩6,000 | ₩6,260 | ₩5,820 | ₩6,210 | +3.50% | 20.4만 |
|---|
| 2026.03.09 | ₩5,920 | ₩6,040 | ₩5,530 | ₩5,710 | -3.55% | 22.9만 |
|---|
| 2026.03.06 | ₩5,820 | ₩6,340 | ₩5,790 | ₩6,230 | +7.04% | 23.4만 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,990 | ₩5,230 | ₩5,850 | +11.85% | 19만 |
|---|
| 2026.03.04 | ₩5,770 | ₩5,770 | ₩4,840 | ₩5,030 | -12.82% | 30.3만 |
|---|
| 2026.03.03 | ₩6,180 | ₩6,380 | ₩5,810 | ₩5,820 | -5.83% | 20만 |
|---|
| 2026.02.27 | ₩6,130 | ₩6,470 | ₩6,070 | ₩6,230 | +1.63% | 25.3만 |
|---|
| 2026.02.26 | ₩6,130 | ₩6,570 | ₩5,920 | ₩6,310 | +2.94% | 92.8만 |
|---|
| 2026.02.25 | ₩6,330 | ₩6,370 | ₩5,970 | ₩5,980 | -5.53% | 15만 |
|---|
| 2026.02.24 | ₩5,960 | ₩6,320 | ₩5,730 | ₩6,170 | +3.52% | 24.5만 |
|---|
| 2026.02.23 | ₩5,990 | ₩6,030 | ₩5,800 | ₩5,910 | -1.34% | 15.6만 |
|---|
| 2026.02.20 | ₩5,940 | ₩6,200 | ₩5,820 | ₩5,980 | +0.67% | 14.9만 |
|---|
| 2026.02.19 | ₩6,070 | ₩6,170 | ₩5,930 | ₩5,940 | -2.14% | 9.4만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,190 | ₩5,840 | ₩5,890 | -3.60% | 16.3만 |
|---|
| 2026.02.12 | ₩5,940 | ₩6,600 | ₩5,860 | ₩6,170 | +3.87% | 42.3만 |
|---|
| 2026.02.11 | ₩6,010 | ₩6,010 | ₩5,780 | ₩5,890 | -2.00% | 8.3만 |
|---|
| 2026.02.10 | ₩6,230 | ₩6,280 | ₩5,970 | ₩6,000 | -3.69% | 11.1만 |
|---|
| 2026.02.09 | ₩6,100 | ₩6,350 | ₩6,040 | ₩6,230 | +2.13% | 17.5만 |
|---|
| 2026.02.06 | ₩5,650 | ₩6,160 | ₩5,420 | ₩5,850 | +3.54% | 17.6만 |
|---|
| 2026.02.05 | ₩6,050 | ₩6,160 | ₩5,840 | ₩5,850 | -3.31% | 17.3만 |
|---|
| 2026.02.04 | ₩6,290 | ₩6,360 | ₩6,100 | ₩6,240 | -0.79% | 17.8만 |
|---|
| 2026.02.03 | ₩6,300 | ₩6,320 | ₩5,880 | ₩6,290 | -0.16% | 32.2만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,660 | ₩5,950 | ₩6,000 | -0.17% | 72.6만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,210 | ₩5,830 | ₩5,880 | -2.00% | 36.2만 |
|---|
| 2026.01.29 | ₩5,810 | ₩6,000 | ₩5,610 | ₩5,960 | +2.58% | 42.4만 |
|---|
| 2026.01.28 | ₩5,260 | ₩5,510 | ₩5,200 | ₩5,500 | +4.56% | 18.9만 |
|---|
| 2026.01.27 | ₩5,100 | ₩5,200 | ₩4,985 | ₩5,200 | +1.96% | 10.8만 |
|---|
| 2026.01.26 | ₩5,090 | ₩5,160 | ₩5,010 | ₩5,100 | +0.20% | 8.3만 |
|---|
| 2026.01.23 | ₩5,050 | ₩5,120 | ₩4,905 | ₩5,090 | +0.79% | 4.5만 |
|---|
| 2026.01.22 | ₩4,910 | ₩5,020 | ₩4,890 | ₩5,020 | +2.24% | 4.8만 |
|---|
| 2026.01.21 | ₩4,965 | ₩4,965 | ₩4,740 | ₩4,885 | -1.61% | 9.1만 |
|---|
| 2026.01.20 | ₩5,090 | ₩5,090 | ₩4,805 | ₩4,970 | -2.36% | 5.8만 |
|---|
| 2026.01.19 | ₩5,020 | ₩5,100 | ₩4,915 | ₩4,990 | -0.60% | 4.4만 |
|---|
| 2026.01.16 | ₩5,130 | ₩5,270 | ₩4,990 | ₩5,020 | -2.14% | 6.7만 |
|---|
| 2026.01.15 | ₩5,160 | ₩5,180 | ₩4,995 | ₩5,100 | -1.16% | 7만 |
|---|
| 2026.01.14 | ₩5,260 | ₩5,270 | ₩5,080 | ₩5,160 | -1.90% | 6.5만 |
|---|
| 2026.01.13 | ₩5,170 | ₩5,290 | ₩5,130 | ₩5,240 | +1.35% | 5.1만 |
|---|
| 2026.01.12 | ₩5,230 | ₩5,400 | ₩5,160 | ₩5,250 | +0.38% | 11.9만 |
|---|
| 2026.01.09 | ₩5,230 | ₩5,390 | ₩5,070 | ₩5,200 | -0.57% | 11.7만 |
|---|
| 2026.01.08 | ₩5,400 | ₩5,600 | ₩5,150 | ₩5,280 | -2.22% | 8.8만 |
|---|
| 2026.01.07 | ₩5,740 | ₩5,880 | ₩5,410 | ₩5,440 | -5.23% | 14.3만 |
|---|
| 2026.01.06 | ₩5,680 | ₩6,200 | ₩5,450 | ₩5,670 | -0.18% | 33.3만 |
|---|
| 2026.01.05 | ₩5,330 | ₩5,630 | ₩5,300 | ₩5,450 | +2.25% | 15.6만 |
|---|
| 2026.01.02 | ₩5,110 | ₩5,330 | ₩5,100 | ₩5,270 | +3.13% | 9만 |
|---|
| 2025.12.30 | ₩4,880 | ₩5,120 | ₩4,880 | ₩5,110 | +4.71% | 8.1만 |
|---|
| 2025.12.29 | ₩4,960 | ₩4,960 | ₩4,800 | ₩4,920 | -0.81% | 6.6만 |
|---|
| 2025.12.26 | ₩4,740 | ₩4,960 | ₩4,740 | ₩4,905 | +3.48% | 8만 |
|---|
| 2025.12.24 | ₩4,715 | ₩4,900 | ₩4,690 | ₩4,730 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩4,750 | ₩4,800 | ₩4,670 | ₩4,735 | -0.32% | 3.7만 |
|---|
| 2025.12.22 | ₩4,630 | ₩4,940 | ₩4,630 | ₩4,785 | +3.35% | 8.5만 |
|---|
| 2025.12.19 | ₩4,615 | ₩4,650 | ₩4,500 | ₩4,625 | +0.22% | 3.2만 |
|---|
| 2025.12.18 | ₩4,700 | ₩4,700 | ₩4,500 | ₩4,530 | -3.62% | 9.5만 |
|---|
| 2025.12.17 | ₩4,665 | ₩4,775 | ₩4,625 | ₩4,700 | +0.75% | 11만 |
|---|
| 2025.12.16 | ₩4,775 | ₩4,820 | ₩4,710 | ₩4,710 | -1.36% | 4만 |
|---|
| 2025.12.15 | ₩4,810 | ₩4,850 | ₩4,650 | ₩4,810 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩4,970 | ₩5,020 | ₩4,910 | ₩4,965 | -0.10% | 3.7만 |
|---|
| 2025.12.11 | ₩4,870 | ₩5,060 | ₩4,855 | ₩4,990 | +2.46% | 5.2만 |
|---|
| 2025.12.10 | ₩4,940 | ₩4,995 | ₩4,840 | ₩4,855 | -1.72% | 5만 |
|---|
| 2025.12.09 | ₩4,940 | ₩5,000 | ₩4,925 | ₩4,940 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩5,040 | ₩5,040 | ₩4,905 | ₩4,985 | -1.09% | 4.7만 |
|---|
| 2025.12.05 | ₩5,100 | ₩5,100 | ₩4,980 | ₩5,040 | -1.18% | 3.6만 |
|---|
| 2025.12.04 | ₩5,280 | ₩5,280 | ₩5,060 | ₩5,090 | -3.60% | 7.2만 |
|---|
| 2025.12.03 | ₩5,270 | ₩5,330 | ₩5,140 | ₩5,330 | +1.14% | 4.8만 |
|---|
| 2025.12.02 | ₩5,340 | ₩5,420 | ₩5,230 | ₩5,270 | -1.31% | 4만 |
|---|
| 2025.12.01 | ₩5,420 | ₩5,530 | ₩5,310 | ₩5,340 | -1.48% | 4.1만 |
|---|
| 2025.11.28 | ₩5,250 | ₩5,520 | ₩5,250 | ₩5,450 | +3.81% | 6.5만 |
|---|
| 2025.11.27 | ₩5,170 | ₩5,330 | ₩5,100 | ₩5,300 | +2.51% | 6.3만 |
|---|
| 2025.11.26 | ₩5,270 | ₩5,290 | ₩5,060 | ₩5,090 | -3.42% | 6.4만 |
|---|
| 2025.11.25 | ₩5,240 | ₩5,360 | ₩5,100 | ₩5,270 | +0.57% | 8.4만 |
|---|
| 2025.11.24 | ₩5,750 | ₩5,890 | ₩5,100 | ₩5,100 | -11.30% | 36.5만 |
|---|
| 2025.11.21 | ₩5,773 | ₩5,947 | ₩5,607 | ₩5,907 | +2.31% | 14.9만 |
|---|
| 2025.11.20 | ₩5,873 | ₩6,127 | ₩5,827 | ₩5,920 | +0.79% | 9.4만 |
|---|
| 2025.11.19 | ₩5,633 | ₩6,147 | ₩5,527 | ₩5,860 | +4.02% | 29.5만 |
|---|
| 2025.11.18 | ₩5,753 | ₩5,867 | ₩5,607 | ₩5,633 | -2.09% | 13.5만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,840 | ₩5,467 | ₩5,787 | +4.45% | 14.4만 |
|---|
| 2025.11.14 | ₩5,933 | ₩6,100 | ₩5,380 | ₩5,473 | -7.75% | 58.5만 |
|---|
| 2025.11.13 | ₩6,307 | ₩6,600 | ₩6,167 | ₩6,233 | -1.16% | 10.2만 |
|---|
| 2025.11.12 | ₩6,453 | ₩6,453 | ₩6,127 | ₩6,293 | -2.48% | 10.6만 |
|---|
| 2025.11.11 | ₩6,027 | ₩6,400 | ₩6,027 | ₩6,327 | +4.98% | 18.7만 |
|---|
| 2025.11.10 | ₩5,453 | ₩6,193 | ₩5,360 | ₩6,073 | +11.37% | 65.1만 |
|---|
| 2025.11.07 | ₩5,753 | ₩5,753 | ₩5,360 | ₩5,453 | -5.21% | 9.2만 |
|---|
| 2025.11.06 | ₩5,527 | ₩5,913 | ₩5,527 | ₩5,787 | +4.70% | 9.8만 |
|---|
| 2025.11.05 | ₩5,660 | ₩5,660 | ₩5,247 | ₩5,527 | -2.36% | 15.1만 |
|---|
| 2025.11.04 | ₩5,773 | ₩5,967 | ₩5,667 | ₩5,680 | -1.62% | 6.9만 |
|---|
| 2025.11.03 | ₩5,747 | ₩5,867 | ₩5,680 | ₩5,767 | +0.35% | 7.8만 |
|---|
| 2025.10.31 | ₩5,867 | ₩5,867 | ₩5,673 | ₩5,747 | -2.05% | 5.4만 |
|---|
| 2025.10.30 | ₩6,013 | ₩6,053 | ₩5,820 | ₩5,867 | -2.44% | 8.3만 |
|---|
| 2025.10.29 | ₩5,807 | ₩6,193 | ₩5,780 | ₩6,067 | +4.48% | 13.2만 |
|---|
| 2025.10.28 | ₩5,833 | ₩5,940 | ₩5,773 | ₩5,793 | -0.69% | 5.1만 |
|---|
| 2025.10.27 | ₩5,880 | ₩5,953 | ₩5,500 | ₩5,907 | +0.45% | 8.1만 |
|---|
| 2025.10.24 | ₩5,873 | ₩6,040 | ₩5,807 | ₩5,860 | -0.23% | 9.6만 |
|---|
| 2025.10.23 | ₩5,940 | ₩6,080 | ₩5,800 | ₩5,913 | -0.45% | 9.2만 |
|---|
| 2025.10.22 | ₩6,113 | ₩6,113 | ₩5,833 | ₩5,993 | -1.96% | 8만 |
|---|
| 2025.10.21 | ₩6,293 | ₩6,333 | ₩6,107 | ₩6,180 | -1.80% | 7.5만 |
|---|
| 2025.10.20 | ₩6,147 | ₩6,400 | ₩6,133 | ₩6,273 | +2.06% | 4.7만 |
|---|
| 2025.10.17 | ₩6,327 | ₩6,413 | ₩6,133 | ₩6,133 | -3.06% | 5.6만 |
|---|
| 2025.10.16 | ₩6,467 | ₩6,493 | ₩6,313 | ₩6,327 | -2.16% | 10.4만 |
|---|
| 2025.10.15 | ₩6,327 | ₩6,513 | ₩6,233 | ₩6,487 | +2.53% | 8.3만 |
|---|
| 2025.10.14 | ₩6,727 | ₩6,747 | ₩6,107 | ₩6,320 | -6.05% | 19.9만 |
|---|
| 2025.10.13 | ₩6,373 | ₩6,740 | ₩6,340 | ₩6,607 | +3.66% | 13.9만 |
|---|
| 2025.10.10 | ₩6,560 | ₩6,907 | ₩6,520 | ₩6,707 | +2.24% | 33.7만 |
|---|