시장 데이터를 불러오는 중
전체 종목
지구홀딩스 과거 주가
221800.KQ · KOSDAQ
주요 제품·사업: 지주사업(자회사 지분관리 및 투자)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
221800.KQ · KOSDAQ
주요 제품·사업: 지주사업(자회사 지분관리 및 투자)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,825 | ₩3,825 | ₩3,605 | ₩3,615 | -5.49% | 2.9만 |
| 2026.10.07 | ₩3,870 | ₩3,990 | ₩3,805 | ₩3,830 | -1.03% | 2.5만 |
| 2026.10.06 | ₩3,870 | ₩3,870 | ₩3,775 | ₩3,815 | -1.42% | 1.1만 |
| 2026.10.02 | ₩3,875 | ₩3,875 | ₩3,615 | ₩3,790 | -2.19% | 3.5만 |
| 2026.10.01 | ₩3,635 | ₩3,820 | ₩3,600 | ₩3,700 | +1.79% | 2.5만 |
| 2026.09.30 | ₩3,675 | ₩3,845 | ₩3,615 | ₩3,635 | -1.09% | 1.9만 |
| 2026.09.29 | ₩3,730 | ₩4,080 | ₩3,675 | ₩3,710 | -0.54% | 2만 |
| 2026.09.28 | ₩3,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,665 |
| ₩3,825 |
| +2.00% |
| 3.3만 |
| 2026.09.23 | ₩3,580 | ₩3,680 | ₩3,510 | ₩3,625 | +1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩3,625 | ₩3,980 | ₩3,465 | ₩3,510 | -3.17% | 7만 |
|---|
| 2026.09.21 | ₩3,725 | ₩3,875 | ₩3,620 | ₩3,620 | -2.82% | 2.7만 |
|---|
| 2026.09.18 | ₩3,610 | ₩3,795 | ₩3,600 | ₩3,725 | +3.19% | 4만 |
|---|
| 2026.09.17 | ₩3,730 | ₩3,765 | ₩3,600 | ₩3,600 | -3.49% | 4.4만 |
|---|
| 2026.09.16 | ₩3,790 | ₩3,835 | ₩3,710 | ₩3,740 | -1.32% | 1.7만 |
|---|
| 2026.09.15 | ₩3,785 | ₩3,850 | ₩3,710 | ₩3,790 | +0.13% | 3.8만 |
|---|
| 2026.09.14 | ₩3,790 | ₩3,820 | ₩3,675 | ₩3,785 | -0.13% | 3.1만 |
|---|
| 2026.09.11 | ₩3,950 | ₩4,015 | ₩3,785 | ₩3,790 | -4.05% | 4.8만 |
|---|
| 2026.09.10 | ₩4,020 | ₩4,030 | ₩3,810 | ₩3,980 | -1.00% | 5.6만 |
|---|
| 2026.09.09 | ₩4,180 | ₩4,180 | ₩3,985 | ₩4,020 | -3.83% | 6.2만 |
|---|
| 2026.09.08 | ₩4,150 | ₩4,340 | ₩4,010 | ₩4,020 | -3.13% | 12.6만 |
|---|
| 2026.09.07 | ₩4,000 | ₩4,170 | ₩3,900 | ₩4,090 | +2.25% | 3만 |
|---|
| 2026.09.04 | ₩4,095 | ₩4,130 | ₩3,980 | ₩4,050 | -1.10% | 4.5만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,170 | ₩3,900 | ₩4,000 | -0.62% | 6.9만 |
|---|
| 2026.09.02 | ₩4,180 | ₩4,180 | ₩3,855 | ₩4,025 | -3.71% | 14.5만 |
|---|
| 2026.09.01 | ₩4,560 | ₩4,595 | ₩4,020 | ₩4,235 | -7.13% | 20.3만 |
|---|
| 2026.08.31 | ₩5,700 | ₩6,040 | ₩4,500 | ₩4,630 | -18.77% | 59.6만 |
|---|
| 2026.08.28 | ₩4,385 | ₩5,340 | ₩4,230 | ₩5,340 | +21.78% | 39.7만 |
|---|
| 2026.08.27 | ₩4,370 | ₩4,515 | ₩4,070 | ₩4,115 | -5.84% | 4.3만 |
|---|
| 2026.08.26 | ₩4,390 | ₩5,260 | ₩4,140 | ₩4,325 | -1.48% | 20.3만 |
|---|
| 2026.08.25 | ₩3,775 | ₩4,265 | ₩3,775 | ₩4,130 | +9.40% | 2.6만 |
|---|
| 2026.08.24 | ₩4,070 | ₩4,070 | ₩3,695 | ₩3,975 | -2.33% | 3만 |
|---|
| 2026.08.21 | ₩4,030 | ₩4,035 | ₩3,690 | ₩3,760 | -6.70% | 12.3만 |
|---|
| 2026.08.20 | ₩4,120 | ₩4,390 | ₩3,895 | ₩4,110 | -0.24% | 4만 |
|---|
| 2026.08.19 | ₩4,335 | ₩4,665 | ₩3,950 | ₩4,075 | -6.00% | 6.1만 |
|---|
| 2026.08.18 | ₩4,475 | ₩4,475 | ₩4,030 | ₩4,335 | -3.13% | 2만 |
|---|
| 2026.08.14 | ₩4,260 | ₩4,440 | ₩4,095 | ₩4,280 | +0.47% | 4.2만 |
|---|
| 2026.08.13 | ₩4,420 | ₩4,475 | ₩4,245 | ₩4,255 | -3.73% | 1.8만 |
|---|
| 2026.08.12 | ₩4,405 | ₩4,570 | ₩4,240 | ₩4,270 | -3.06% | 2.7만 |
|---|
| 2026.08.11 | ₩4,325 | ₩4,450 | ₩4,055 | ₩4,300 | -0.58% | 4만 |
|---|
| 2026.08.10 | ₩3,880 | ₩4,185 | ₩3,880 | ₩4,115 | +6.06% | 3.7만 |
|---|
| 2026.08.07 | ₩3,975 | ₩4,055 | ₩3,835 | ₩3,880 | -2.39% | 3.3만 |
|---|
| 2026.08.06 | ₩3,915 | ₩4,600 | ₩3,915 | ₩3,975 | +1.53% | 7.3만 |
|---|
| 2026.08.05 | ₩4,020 | ₩4,420 | ₩3,750 | ₩3,920 | -2.49% | 8.8만 |
|---|
| 2026.08.04 | ₩4,640 | ₩4,640 | ₩4,020 | ₩4,020 | -13.36% | 3.6만 |
|---|
| 2026.08.03 | ₩3,925 | ₩4,325 | ₩3,670 | ₩4,045 | +3.06% | 5.3만 |
|---|
| 2026.07.31 | ₩3,710 | ₩4,025 | ₩3,665 | ₩3,875 | +4.45% | 8.7만 |
|---|
| 2026.07.30 | ₩3,620 | ₩3,950 | ₩3,505 | ₩3,655 | +0.97% | 5.8만 |
|---|
| 2026.07.29 | ₩4,230 | ₩4,245 | ₩3,565 | ₩3,620 | -14.42% | 5.1만 |
|---|
| 2026.07.28 | ₩4,360 | ₩4,425 | ₩4,110 | ₩4,215 | -3.33% | 4.4만 |
|---|
| 2026.07.27 | ₩4,475 | ₩4,730 | ₩4,205 | ₩4,500 | +0.56% | 5.9만 |
|---|
| 2026.07.24 | ₩4,805 | ₩4,810 | ₩4,440 | ₩4,500 | -6.35% | 3.5만 |
|---|
| 2026.07.23 | ₩4,520 | ₩4,890 | ₩4,520 | ₩4,855 | +7.41% | 3.5만 |
|---|
| 2026.07.22 | ₩4,940 | ₩5,010 | ₩4,520 | ₩4,520 | -8.50% | 1.7만 |
|---|
| 2026.07.21 | ₩4,735 | ₩4,980 | ₩4,455 | ₩4,660 | -1.58% | 3.2만 |
|---|
| 2026.07.20 | ₩4,635 | ₩5,070 | ₩4,500 | ₩4,600 | -0.76% | 4.5만 |
|---|
| 2026.07.16 | ₩5,010 | ₩5,250 | ₩4,795 | ₩4,810 | -3.99% | 2만 |
|---|
| 2026.07.15 | ₩5,000 | ₩5,430 | ₩5,000 | ₩5,250 | +5.00% | 3만 |
|---|
| 2026.07.14 | ₩4,820 | ₩5,170 | ₩4,710 | ₩5,000 | +3.73% | 5.1만 |
|---|
| 2026.07.13 | ₩5,260 | ₩5,780 | ₩4,980 | ₩5,160 | -1.90% | 5.8만 |
|---|
| 2026.07.10 | ₩5,100 | ₩5,490 | ₩5,100 | ₩5,250 | +2.94% | 4.1만 |
|---|
| 2026.07.09 | ₩5,500 | ₩5,510 | ₩5,010 | ₩5,150 | -6.36% | 3.3만 |
|---|
| 2026.07.08 | ₩5,580 | ₩5,580 | ₩5,130 | ₩5,500 | -1.43% | 3만 |
|---|
| 2026.07.07 | ₩5,520 | ₩5,950 | ₩5,320 | ₩5,530 | +0.18% | 2.5만 |
|---|
| 2026.07.06 | ₩5,660 | ₩5,920 | ₩5,430 | ₩5,600 | -1.06% | 6.6만 |
|---|
| 2026.07.03 | ₩5,450 | ₩5,850 | ₩5,200 | ₩5,660 | +3.85% | 8.2만 |
|---|
| 2026.07.02 | ₩5,950 | ₩6,040 | ₩5,440 | ₩5,450 | -8.40% | 5.8만 |
|---|
| 2026.07.01 | ₩5,950 | ₩6,330 | ₩5,860 | ₩6,040 | +1.51% | 3.6만 |
|---|
| 2026.06.30 | ₩6,510 | ₩6,510 | ₩5,920 | ₩6,000 | -7.83% | 4.5만 |
|---|
| 2026.06.29 | ₩6,110 | ₩7,200 | ₩6,010 | ₩6,510 | +6.55% | 5.3만 |
|---|
| 2026.06.26 | ₩6,110 | ₩6,240 | ₩5,800 | ₩6,110 | 0.00% | 7.9만 |
|---|
| 2026.06.25 | ₩6,360 | ₩6,740 | ₩5,730 | ₩6,110 | -3.93% | 12.5만 |
|---|
| 2026.06.24 | ₩6,230 | ₩6,670 | ₩6,160 | ₩6,350 | +1.93% | 7.2만 |
|---|
| 2026.06.23 | ₩7,330 | ₩7,370 | ₩6,190 | ₩6,440 | -12.14% | 21.6만 |
|---|
| 2026.06.22 | ₩7,240 | ₩7,370 | ₩6,520 | ₩7,330 | +1.24% | 22.5만 |
|---|
| 2026.06.19 | ₩7,500 | ₩8,000 | ₩6,760 | ₩7,240 | -3.47% | 5.9만 |
|---|
| 2026.06.18 | ₩7,800 | ₩7,940 | ₩7,550 | ₩7,680 | -1.54% | 5.8만 |
|---|
| 2026.06.17 | ₩8,630 | ₩8,880 | ₩7,770 | ₩7,870 | -8.81% | 5.6만 |
|---|
| 2026.06.16 | ₩8,070 | ₩8,690 | ₩8,000 | ₩8,610 | +6.69% | 4.8만 |
|---|
| 2026.06.15 | ₩8,410 | ₩8,640 | ₩7,980 | ₩8,050 | -4.28% | 6.6만 |
|---|
| 2026.06.12 | ₩8,200 | ₩8,750 | ₩7,810 | ₩8,410 | +2.56% | 10.3만 |
|---|
| 2026.06.11 | ₩8,350 | ₩8,600 | ₩7,820 | ₩8,260 | -1.08% | 3.8만 |
|---|
| 2026.06.10 | ₩8,790 | ₩8,880 | ₩7,930 | ₩8,430 | -4.10% | 4.5만 |
|---|
| 2026.06.09 | ₩8,280 | ₩9,000 | ₩8,250 | ₩8,790 | +6.16% | 5.9만 |
|---|
| 2026.06.08 | ₩9,160 | ₩9,180 | ₩7,970 | ₩8,580 | -6.33% | 10만 |
|---|
| 2026.06.05 | ₩9,600 | ₩9,600 | ₩8,650 | ₩9,160 | -4.58% | 8.2만 |
|---|
| 2026.06.04 | ₩9,500 | ₩9,560 | ₩8,960 | ₩9,230 | -2.84% | 7.4만 |
|---|
| 2026.06.02 | ₩9,800 | ₩9,870 | ₩8,830 | ₩9,620 | -1.84% | 10.7만 |
|---|
| 2026.06.01 | ₩10,410 | ₩10,410 | ₩8,800 | ₩9,810 | -5.76% | 35만 |
|---|
| 2026.05.29 | ₩10,980 | ₩11,300 | ₩10,100 | ₩10,700 | -2.55% | 12.8만 |
|---|
| 2026.05.28 | ₩11,080 | ₩11,210 | ₩10,100 | ₩10,970 | -0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩11,570 | ₩11,570 | ₩10,990 | ₩11,080 | -4.24% | 13만 |
|---|
| 2026.05.26 | ₩11,290 | ₩12,800 | ₩10,880 | ₩11,380 | +0.80% | 28.5만 |
|---|
| 2026.05.22 | ₩12,640 | ₩13,340 | ₩11,850 | ₩12,240 | -3.16% | 21만 |
|---|
| 2026.05.21 | ₩12,800 | ₩12,950 | ₩12,120 | ₩12,120 | -5.31% | 8.8만 |
|---|
| 2026.05.20 | ₩12,010 | ₩13,400 | ₩11,000 | ₩12,540 | +4.41% | 25.9만 |
|---|
| 2026.05.19 | ₩11,960 | ₩13,260 | ₩11,540 | ₩12,010 | +0.42% | 14.1만 |
|---|
| 2026.05.18 | ₩13,140 | ₩13,140 | ₩11,950 | ₩12,500 | -4.87% | 22.3만 |
|---|
| 2026.05.15 | ₩13,950 | ₩14,160 | ₩12,990 | ₩13,150 | -5.73% | 18.8만 |
|---|
| 2026.05.14 | ₩15,480 | ₩15,680 | ₩13,880 | ₩13,880 | -10.34% | 42.7만 |
|---|
| 2026.05.13 | ₩17,270 | ₩17,990 | ₩15,830 | ₩16,580 | -4.00% | 24.6만 |
|---|
| 2026.05.12 | ₩15,340 | ₩19,000 | ₩15,000 | ₩17,260 | +12.52% | 45.7만 |
|---|
| 2026.05.11 | ₩16,070 | ₩16,400 | ₩15,160 | ₩15,340 | -4.54% | 16.6만 |
|---|
| 2026.05.08 | ₩16,650 | ₩17,000 | ₩15,900 | ₩16,060 | -3.54% | 13.6만 |
|---|
| 2026.05.07 | ₩16,960 | ₩17,460 | ₩16,550 | ₩16,650 | -1.83% | 10.6만 |
|---|
| 2026.05.06 | ₩16,810 | ₩17,940 | ₩16,610 | ₩17,200 | +2.32% | 19.9만 |
|---|
| 2026.05.04 | ₩18,250 | ₩19,500 | ₩16,100 | ₩17,200 | -5.75% | 47.1만 |
|---|
| 2026.04.30 | ₩17,900 | ₩18,590 | ₩17,060 | ₩18,250 | +1.96% | 24.2만 |
|---|
| 2026.04.29 | ₩19,450 | ₩20,200 | ₩17,910 | ₩18,050 | -7.20% | 35.3만 |
|---|
| 2026.04.28 | ₩20,100 | ₩24,000 | ₩19,450 | ₩19,490 | -3.03% | 91.9만 |
|---|
| 2026.04.27 | ₩19,640 | ₩20,800 | ₩19,240 | ₩20,400 | +3.87% | 33.6만 |
|---|
| 2026.04.24 | ₩18,000 | ₩21,600 | ₩17,090 | ₩20,450 | +13.61% | 132.2만 |
|---|
| 2026.04.23 | ₩16,000 | ₩20,250 | ₩15,410 | ₩18,300 | +14.37% | 285.1만 |
|---|
| 2026.04.22 | ₩16,180 | ₩16,290 | ₩15,100 | ₩15,600 | -3.58% | 22.2만 |
|---|
| 2026.04.21 | ₩17,640 | ₩17,660 | ₩15,840 | ₩16,300 | -7.60% | 28.2만 |
|---|
| 2026.04.20 | ₩17,220 | ₩18,095 | ₩16,550 | ₩17,630 | +2.38% | 31.5만 |
|---|
| 2026.04.17 | ₩16,870 | ₩17,500 | ₩16,440 | ₩16,720 | -0.89% | 28.6만 |
|---|
| 2026.04.16 | ₩16,880 | ₩17,330 | ₩16,600 | ₩16,960 | +0.47% | 16.5만 |
|---|
| 2026.04.15 | ₩17,250 | ₩17,750 | ₩16,560 | ₩16,840 | -2.38% | 33.8만 |
|---|
| 2026.04.14 | ₩17,610 | ₩18,480 | ₩17,130 | ₩17,190 | -2.39% | 14.3만 |
|---|
| 2026.04.13 | ₩18,350 | ₩18,350 | ₩17,320 | ₩17,510 | -4.58% | 23.7만 |
|---|
| 2026.04.10 | ₩18,600 | ₩19,600 | ₩17,880 | ₩18,490 | -0.59% | 20만 |
|---|
| 2026.04.09 | ₩18,850 | ₩20,500 | ₩18,190 | ₩18,580 | -1.43% | 27.5만 |
|---|
| 2026.04.08 | ₩19,400 | ₩19,690 | ₩18,510 | ₩18,810 | -3.04% | 32.5만 |
|---|
| 2026.04.07 | ₩17,930 | ₩21,500 | ₩17,760 | ₩18,980 | +5.86% | 136.4만 |
|---|
| 2026.04.06 | ₩20,600 | ₩20,900 | ₩17,620 | ₩17,760 | -13.79% | 50.7만 |
|---|
| 2026.04.03 | ₩22,850 | ₩23,300 | ₩20,650 | ₩20,650 | -9.63% | 32.9만 |
|---|
| 2026.04.02 | ₩23,000 | ₩23,950 | ₩20,350 | ₩22,600 | -1.74% | 48.6만 |
|---|
| 2026.04.01 | ₩19,600 | ₩24,700 | ₩19,000 | ₩22,550 | +15.05% | 178.1만 |
|---|
| 2026.03.31 | ₩25,750 | ₩27,000 | ₩19,000 | ₩19,000 | -26.21% | 125.3만 |
|---|
| 2026.03.30 | ₩18,120 | ₩24,250 | ₩17,640 | ₩24,250 | +33.83% | 93.9만 |
|---|
| 2026.03.27 | ₩17,630 | ₩18,770 | ₩17,120 | ₩18,680 | +5.96% | 22만 |
|---|
| 2026.03.26 | ₩17,590 | ₩18,750 | ₩16,510 | ₩18,110 | +2.96% | 32.1만 |
|---|
| 2026.03.25 | ₩16,810 | ₩18,780 | ₩16,760 | ₩17,570 | +4.52% | 41.9만 |
|---|
| 2026.03.24 | ₩17,790 | ₩18,050 | ₩16,210 | ₩17,000 | -4.44% | 36.1만 |
|---|
| 2026.03.23 | ₩18,900 | ₩19,000 | ₩16,100 | ₩17,270 | -8.62% | 58.9만 |
|---|
| 2026.03.20 | ₩20,750 | ₩20,750 | ₩18,700 | ₩19,000 | -8.43% | 69.5만 |
|---|
| 2026.03.19 | ₩22,150 | ₩22,500 | ₩20,500 | ₩20,750 | -6.32% | 41.2만 |
|---|
| 2026.03.18 | ₩23,600 | ₩24,000 | ₩21,650 | ₩22,600 | -4.24% | 35만 |
|---|
| 2026.03.17 | ₩23,800 | ₩25,000 | ₩23,050 | ₩23,200 | -2.52% | 25.7만 |
|---|
| 2026.03.16 | ₩24,100 | ₩25,300 | ₩22,500 | ₩23,350 | -3.11% | 35.4만 |
|---|
| 2026.03.13 | ₩25,300 | ₩27,100 | ₩23,550 | ₩24,100 | -4.74% | 46만 |
|---|
| 2026.03.12 | ₩26,900 | ₩29,200 | ₩25,600 | ₩26,300 | -2.23% | 54만 |
|---|
| 2026.03.11 | ₩30,400 | ₩30,500 | ₩26,200 | ₩26,900 | -11.51% | 95.6만 |
|---|
| 2026.03.10 | ₩23,800 | ₩28,400 | ₩22,700 | ₩28,200 | +18.49% | 187.3만 |
|---|
| 2026.03.09 | ₩20,000 | ₩26,000 | ₩19,130 | ₩22,900 | +14.50% | 130.9만 |
|---|
| 2026.03.06 | ₩23,000 | ₩24,500 | ₩21,600 | ₩21,900 | -4.78% | 79.8만 |
|---|
| 2026.03.05 | ₩23,300 | ₩26,250 | ₩23,050 | ₩23,700 | +1.72% | 176.3만 |
|---|
| 2026.03.04 | ₩22,200 | ₩27,600 | ₩17,100 | ₩22,550 | +1.58% | 377.4만 |
|---|
| 2026.03.03 | ₩26,300 | ₩30,500 | ₩22,650 | ₩23,150 | -11.98% | 353.9만 |
|---|
| 2026.02.27 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,700 | ₩32,800 | ₩25,200 | ₩26,850 | +4.47% | 777.1만 |
|---|
| 2026.02.25 | ₩21,300 | ₩25,950 | ₩18,100 | ₩25,950 | +21.83% | 676.4만 |
|---|
| 2026.02.24 | ₩26,700 | ₩28,950 | ₩19,970 | ₩19,970 | -25.21% | 650.4만 |
|---|
| 2026.02.23 | ₩21,600 | ₩24,750 | ₩19,450 | ₩24,750 | +14.58% | 246.7만 |
|---|
| 2026.02.20 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩14,670 | ₩19,070 | ₩14,500 | ₩19,070 | +29.99% | 689.7만 |
|---|
| 2026.02.13 | ₩10,380 | ₩14,670 | ₩9,360 | ₩14,670 | +41.33% | 957.8만 |
|---|
| 2026.02.12 | ₩11,290 | ₩11,290 | ₩10,300 | ₩11,290 | 0.00% | 107.5만 |
|---|
| 2026.02.11 | ₩7,200 | ₩8,690 | ₩7,170 | ₩8,690 | +20.69% | 594.2만 |
|---|
| 2026.02.10 | ₩5,380 | ₩6,690 | ₩5,250 | ₩6,690 | +24.35% | 909.1만 |
|---|
| 2026.02.09 | ₩4,565 | ₩5,730 | ₩4,550 | ₩5,150 | +12.81% | 817.3만 |
|---|
| 2026.02.06 | ₩4,580 | ₩4,630 | ₩4,380 | ₩4,480 | -2.18% | 14.7만 |
|---|
| 2026.02.05 | ₩4,720 | ₩4,830 | ₩4,650 | ₩4,650 | -1.48% | 7.2만 |
|---|
| 2026.02.04 | ₩4,715 | ₩4,885 | ₩4,665 | ₩4,810 | +2.01% | 10.4만 |
|---|
| 2026.02.03 | ₩4,560 | ₩4,755 | ₩4,560 | ₩4,715 | +3.40% | 10.9만 |
|---|
| 2026.02.02 | ₩4,615 | ₩4,760 | ₩4,545 | ₩4,570 | -0.98% | 15.8만 |
|---|
| 2026.01.30 | ₩4,990 | ₩5,060 | ₩4,700 | ₩4,730 | -5.21% | 21만 |
|---|
| 2026.01.29 | ₩4,890 | ₩5,080 | ₩4,750 | ₩4,990 | +2.04% | 32.2만 |
|---|
| 2026.01.28 | ₩4,895 | ₩4,920 | ₩4,750 | ₩4,890 | -0.10% | 22.5만 |
|---|
| 2026.01.27 | ₩4,865 | ₩4,945 | ₩4,680 | ₩4,840 | -0.51% | 27만 |
|---|
| 2026.01.26 | ₩4,800 | ₩4,965 | ₩4,800 | ₩4,860 | +1.25% | 33.9만 |
|---|
| 2026.01.23 | ₩4,880 | ₩5,290 | ₩4,730 | ₩4,750 | -2.66% | 123.7만 |
|---|
| 2026.01.22 | ₩5,080 | ₩5,760 | ₩4,750 | ₩4,875 | -4.04% | 365.2만 |
|---|
| 2026.01.21 | ₩5,000 | ₩5,130 | ₩4,900 | ₩5,030 | +0.60% | 42.2만 |
|---|
| 2026.01.20 | ₩5,150 | ₩5,480 | ₩5,100 | ₩5,210 | +1.17% | 95.2만 |
|---|
| 2026.01.19 | ₩5,270 | ₩5,650 | ₩5,050 | ₩5,150 | -2.28% | 208.1만 |
|---|
| 2026.01.16 | ₩5,610 | ₩5,800 | ₩5,120 | ₩5,220 | -6.95% | 126.6만 |
|---|
| 2026.01.15 | ₩6,070 | ₩6,130 | ₩5,460 | ₩5,580 | -8.07% | 145.3만 |
|---|
| 2026.01.14 | ₩6,190 | ₩6,800 | ₩5,770 | ₩6,070 | -1.94% | 1570.3만 |
|---|
| 2026.01.13 | ₩4,545 | ₩5,490 | ₩4,530 | ₩5,490 | +20.79% | 213.8만 |
|---|
| 2026.01.12 | ₩4,200 | ₩4,345 | ₩4,140 | ₩4,225 | +0.60% | 21.3만 |
|---|
| 2026.01.09 | ₩4,150 | ₩4,300 | ₩4,115 | ₩4,185 | +0.84% | 12.1만 |
|---|
| 2026.01.08 | ₩4,340 | ₩4,360 | ₩4,160 | ₩4,185 | -3.57% | 12.2만 |
|---|
| 2026.01.07 | ₩4,220 | ₩4,360 | ₩4,130 | ₩4,360 | +3.32% | 19.7만 |
|---|
| 2026.01.06 | ₩4,260 | ₩4,350 | ₩4,130 | ₩4,195 | -1.53% | 16.4만 |
|---|
| 2026.01.05 | ₩3,960 | ₩4,535 | ₩3,950 | ₩4,255 | +7.45% | 152.5만 |
|---|
| 2026.01.02 | ₩3,960 | ₩4,355 | ₩3,900 | ₩3,995 | +0.88% | 60.9만 |
|---|
| 2025.12.30 | ₩3,905 | ₩4,020 | ₩3,905 | ₩3,920 | +0.38% | 13.4만 |
|---|
| 2025.12.29 | ₩4,045 | ₩4,240 | ₩3,925 | ₩3,940 | -2.60% | 39.3만 |
|---|
| 2025.12.26 | ₩4,350 | ₩5,080 | ₩3,910 | ₩3,910 | -10.11% | 115.5만 |
|---|
| 2025.12.24 | ₩4,405 | ₩4,500 | ₩4,310 | ₩4,360 | -1.02% | 14.4만 |
|---|
| 2025.12.23 | ₩4,465 | ₩4,510 | ₩4,290 | ₩4,390 | -1.68% | 20.7만 |
|---|
| 2025.12.22 | ₩4,600 | ₩4,610 | ₩4,440 | ₩4,510 | -1.96% | 16.8만 |
|---|
| 2025.12.19 | ₩4,515 | ₩4,735 | ₩4,380 | ₩4,475 | -0.89% | 41.8만 |
|---|
| 2025.12.18 | ₩4,600 | ₩4,650 | ₩4,480 | ₩4,495 | -2.28% | 20.7만 |
|---|
| 2025.12.17 | ₩4,800 | ₩5,040 | ₩4,670 | ₩4,690 | -2.29% | 31.7만 |
|---|
| 2025.12.16 | ₩4,965 | ₩4,965 | ₩4,727 | ₩4,765 | -4.03% | 27.8만 |
|---|
| 2025.12.15 | ₩5,080 | ₩5,080 | ₩4,880 | ₩4,960 | -2.36% | 30.6만 |
|---|
| 2025.12.12 | ₩5,270 | ₩5,270 | ₩4,985 | ₩5,100 | -3.23% | 34.7만 |
|---|
| 2025.12.11 | ₩5,110 | ₩5,490 | ₩5,110 | ₩5,210 | +1.96% | 82.4만 |
|---|
| 2025.12.10 | ₩5,150 | ₩5,300 | ₩5,000 | ₩5,180 | +0.58% | 44.6만 |
|---|
| 2025.12.09 | ₩4,970 | ₩5,750 | ₩4,760 | ₩5,210 | +4.83% | 298만 |
|---|
| 2025.12.08 | ₩5,100 | ₩5,200 | ₩4,875 | ₩4,940 | -3.14% | 48.3만 |
|---|
| 2025.12.05 | ₩5,510 | ₩5,570 | ₩5,110 | ₩5,140 | -6.72% | 52.9만 |
|---|
| 2025.12.04 | ₩5,680 | ₩5,850 | ₩5,400 | ₩5,490 | -3.35% | 68.4만 |
|---|
| 2025.12.03 | ₩5,650 | ₩6,090 | ₩5,630 | ₩5,630 | -0.35% | 140.8만 |
|---|
| 2025.12.02 | ₩5,550 | ₩5,990 | ₩5,300 | ₩5,650 | +1.80% | 200.7만 |
|---|
| 2025.12.01 | ₩5,920 | ₩5,970 | ₩5,510 | ₩5,550 | -6.25% | 64.5만 |
|---|
| 2025.11.28 | ₩5,730 | ₩5,900 | ₩5,590 | ₩5,730 | 0.00% | 88.6만 |
|---|
| 2025.11.27 | ₩6,350 | ₩6,400 | ₩5,600 | ₩5,650 | -11.02% | 140.2만 |
|---|
| 2025.11.26 | ₩6,010 | ₩6,320 | ₩5,940 | ₩6,170 | +2.66% | 256.4만 |
|---|
| 2025.11.25 | ₩5,820 | ₩6,900 | ₩5,810 | ₩5,920 | +1.72% | 653만 |
|---|
| 2025.11.24 | ₩6,120 | ₩6,800 | ₩5,830 | ₩5,850 | -4.41% | 205.2만 |
|---|
| 2025.11.21 | ₩6,780 | ₩7,100 | ₩6,190 | ₩6,270 | -7.52% | 672.2만 |
|---|
| 2025.11.20 | ₩6,380 | ₩6,780 | ₩6,220 | ₩6,720 | +5.33% | 445.3만 |
|---|
| 2025.11.19 | ₩6,700 | ₩7,900 | ₩6,210 | ₩6,410 | -4.33% | 1350.3만 |
|---|
| 2025.11.18 | ₩5,080 | ₩6,630 | ₩4,975 | ₩6,630 | +30.51% | 836.8만 |
|---|
| 2025.11.17 | ₩4,820 | ₩5,660 | ₩4,650 | ₩5,100 | +5.81% | 353.4만 |
|---|
| 2025.11.14 | ₩4,970 | ₩6,180 | ₩4,970 | ₩5,250 | +5.63% | 856만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,880 | ₩4,930 | ₩4,970 | -2.55% | 405.9만 |
|---|
| 2025.11.12 | ₩5,720 | ₩6,460 | ₩5,100 | ₩5,210 | -8.92% | 648.2만 |
|---|
| 2025.11.11 | ₩4,605 | ₩6,250 | ₩4,350 | ₩5,830 | +26.60% | 1918.5만 |
|---|
| 2025.11.10 | ₩5,240 | ₩5,590 | ₩4,760 | ₩4,815 | -8.11% | 377.5만 |
|---|
| 2025.11.07 | ₩5,610 | ₩5,860 | ₩4,645 | ₩4,890 | -12.83% | 649만 |
|---|
| 2025.11.06 | ₩5,210 | ₩6,050 | ₩5,050 | ₩6,050 | +16.12% | 518.3만 |
|---|
| 2025.11.05 | ₩3,585 | ₩4,660 | ₩3,490 | ₩4,660 | +29.99% | 355.4만 |
|---|
| 2025.11.04 | ₩3,485 | ₩3,830 | ₩3,445 | ₩3,585 | +2.87% | 9만 |
|---|
| 2025.11.03 | ₩3,465 | ₩3,560 | ₩3,400 | ₩3,490 | +0.72% | 2.6만 |
|---|
| 2025.10.31 | ₩3,615 | ₩3,650 | ₩3,400 | ₩3,500 | -3.18% | 4.7만 |
|---|
| 2025.10.30 | ₩3,700 | ₩3,700 | ₩3,335 | ₩3,535 | -4.46% | 17.2만 |
|---|
| 2025.10.29 | ₩3,380 | ₩3,415 | ₩3,340 | ₩3,340 | -1.18% | 1.3만 |
|---|
| 2025.10.28 | ₩3,360 | ₩3,420 | ₩3,360 | ₩3,375 | +0.45% | 1.4만 |
|---|
| 2025.10.27 | ₩3,370 | ₩3,510 | ₩3,145 | ₩3,360 | -0.30% | 7.7만 |
|---|
| 2025.10.24 | ₩3,510 | ₩3,600 | ₩3,350 | ₩3,370 | -3.99% | 11.5만 |
|---|
| 2025.10.23 | ₩3,600 | ₩3,605 | ₩3,460 | ₩3,490 | -3.06% | 2.2만 |
|---|
| 2025.10.22 | ₩3,480 | ₩3,620 | ₩3,455 | ₩3,600 | +3.45% | 2.9만 |
|---|
| 2025.10.21 | ₩3,520 | ₩3,605 | ₩3,455 | ₩3,480 | -1.14% | 2.6만 |
|---|
| 2025.10.20 | ₩3,520 | ₩3,605 | ₩3,500 | ₩3,520 | 0.00% | 2.8만 |
|---|
| 2025.10.17 | ₩3,465 | ₩3,565 | ₩3,445 | ₩3,520 | +1.59% | 3.1만 |
|---|
| 2025.10.16 | ₩3,440 | ₩3,505 | ₩3,425 | ₩3,495 | +1.60% | 3.4만 |
|---|
| 2025.10.15 | ₩3,350 | ₩3,565 | ₩3,340 | ₩3,440 | +2.69% | 10.7만 |
|---|
| 2025.10.14 | ₩3,405 | ₩3,410 | ₩3,310 | ₩3,355 | -1.47% | 3.8만 |
|---|
| 2025.10.13 | ₩3,195 | ₩3,415 | ₩3,190 | ₩3,405 | +6.57% | 6.6만 |
|---|