시장 데이터를 불러오는 중
전체 종목
진코스텍 과거 주가
진코스텍 · 250030.KQ · KOSDAQ
주요 제품·사업: 하이드로겔 패치 및 마스크팩 ODM/OEM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
진코스텍 · 250030.KQ · KOSDAQ
주요 제품·사업: 하이드로겔 패치 및 마스크팩 ODM/OEM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.15 | ₩24,000 | ₩30,800 | ₩18,870 | ₩20,750 | -13.54% | 800만 |
| 2026.10.14 | ₩28,800 | ₩29,000 | ₩27,550 | ₩27,950 | -2.95% | 1.4만 |
| 2026.10.13 | ₩27,800 | ₩28,300 | ₩26,850 | ₩27,500 | -1.08% | 1.2만 |
| 2026.10.12 | ₩28,400 | ₩29,450 | ₩28,050 | ₩28,050 | -1.23% | 7.2천 |
| 2026.10.08 | ₩28,300 | ₩28,900 | ₩28,300 | ₩28,650 | +1.24% | 1.7만 |
| 2026.10.07 | ₩29,700 | ₩29,700 | ₩28,300 | ₩28,300 | -4.71% | 4.2천 |
| 2026.10.06 | ₩28,400 | ₩28,700 | ₩28,300 | ₩28,600 | +0.70% | 1.3만 |
| 2026.10.02 | ₩28,050 | ₩28,550 | ₩27,500 | ₩28,250 | +0.71% | 1.1만 |
| 2026.10.01 | ₩28,350 | ₩28,350 | ₩27,350 | ₩28,050 | -1.06% | 1만 |
| 2026.09.30 | ₩28,350 | ₩29,400 | ₩27,200 | ₩28,000 | -1.23% | 2.2만 |
| 2026.09.29 | ₩26,450 | ₩28,300 | ₩25,250 | ₩28,300 | +6.99% | 4.5만 |
| 2026.09.28 | ₩23,750 | ₩25,000 | ₩23,500 | ₩24,650 | +3.79% | 9천 |
| 2026.09.23 | ₩24,100 | ₩24,200 | ₩22,800 | ₩24,150 | +0.21% | 1.4만 |
| 2026.09.22 | ₩23,950 | ₩23,950 | ₩22,900 | ₩23,500 | -1.88% | 7.4천 |
| 2026.09.21 | ₩23,200 | ₩24,100 | ₩23,200 | ₩23,800 | +2.59% | 6천 |
| 2026.09.18 | ₩24,450 | ₩24,450 | ₩22,300 | ₩23,500 | -3.89% | 1.3만 |
| 2026.09.17 | ₩22,050 | ₩24,400 | ₩22,000 | ₩24,400 | +10.66% | 2.9천 |
| 2026.09.16 | ₩23,400 | ₩23,400 | ₩21,550 | ₩22,000 | -5.98% | 910 |
| 2026.09.15 | ₩21,250 | ₩22,300 | ₩20,650 | ₩21,800 | +2.59% | 7천 |
| 2026.09.14 | ₩23,500 | ₩23,500 | ₩21,100 | ₩21,250 | -9.57% | 3.6천 |
| 2026.09.11 | ₩23,500 | ₩23,500 | ₩21,500 | ₩22,250 | -5.32% | 1.9천 |
| 2026.09.10 | ₩21,800 | ₩22,350 | ₩20,450 | ₩22,150 | +1.61% | 1.3만 |
| 2026.09.09 | ₩21,300 | ₩21,300 | ₩20,400 | ₩20,900 | -1.88% | 1.7천 |
| 2026.09.08 | ₩20,000 | ₩21,450 | ₩19,990 | ₩20,150 | +0.75% | 1.4만 |
| 2026.09.07 | ₩20,000 | ₩21,300 | ₩19,490 | ₩20,000 | 0.00% | 1.6만 |
| 2026.09.04 | ₩20,000 | ₩20,650 | ₩19,090 | ₩19,690 | -1.55% | 7.5만 |
| 2026.09.03 | ₩21,100 | ₩21,100 | ₩19,970 | ₩20,200 | -4.27% | 3.5천 |
| 2026.09.02 | ₩20,100 | ₩20,700 | ₩19,810 | ₩20,050 | -0.25% | 1천 |
| 2026.09.01 | ₩20,850 | ₩20,850 | ₩19,850 | ₩20,150 | -3.36% | 3.3천 |
| 2026.08.31 | ₩19,550 | ₩20,950 | ₩18,000 | ₩20,650 | +5.63% | 2만 |
| 2026.08.28 | ₩22,100 | ₩22,650 | ₩19,710 | ₩20,100 | -9.05% | 4.3만 |
| 2026.08.27 | ₩25,300 | ₩25,300 | ₩20,200 | ₩23,150 | -8.50% | 1.3만 |
| 2026.08.26 | ₩24,000 | ₩24,000 | ₩21,550 | ₩23,150 | -3.54% | 7.2천 |
| 2026.08.25 | ₩25,450 | ₩25,450 | ₩23,000 | ₩23,600 | -7.27% | 4.5천 |
| 2026.08.24 | ₩24,850 | ₩25,500 | ₩24,150 | ₩24,400 | -1.81% | 567 |
| 2026.08.21 | ₩24,950 | ₩24,950 | ₩24,000 | ₩24,850 | -0.40% | 2.3천 |
| 2026.08.20 | ₩25,500 | ₩25,500 | ₩24,050 | ₩24,500 | -3.92% | 2.6천 |
| 2026.08.19 | ₩24,700 | ₩24,800 | ₩24,400 | ₩24,750 | +0.20% | 1.5천 |
| 2026.08.18 | ₩25,500 | ₩25,500 | ₩24,200 | ₩24,750 | -2.94% | 2.4천 |
| 2026.08.14 | ₩25,500 | ₩25,600 | ₩24,600 | ₩25,400 | -0.39% | 8천 |
| 2026.08.13 | ₩25,000 | ₩25,000 | ₩23,000 | ₩24,500 | -2.00% | 1.8만 |
| 2026.08.12 | ₩24,450 | ₩24,450 | ₩23,400 | ₩23,900 | -2.25% | 5.8천 |
| 2026.08.11 | ₩24,150 | ₩24,150 | ₩23,300 | ₩23,800 | -1.45% | 2.2천 |
| 2026.08.10 | ₩24,000 | ₩25,000 | ₩23,000 | ₩24,300 | +1.25% | 8.6천 |
| 2026.08.07 | ₩25,000 | ₩25,000 | ₩23,050 | ₩23,550 | -5.80% | 3.6천 |
| 2026.08.06 | ₩24,950 | ₩24,950 | ₩23,000 | ₩24,000 | -3.81% | 615 |
| 2026.08.05 | ₩25,150 | ₩25,150 | ₩22,150 | ₩24,000 | -4.57% | 1.1천 |
| 2026.08.04 | ₩24,000 | ₩24,650 | ₩23,500 | ₩24,350 | +1.46% | 1.3천 |
| 2026.08.03 | ₩23,900 | ₩24,500 | ₩22,000 | ₩23,500 | -1.67% | 1.1천 |
| 2026.07.31 | ₩23,900 | ₩23,900 | ₩20,100 | ₩21,450 | -10.25% | 2.2천 |
| 2026.07.30 | ₩23,450 | ₩23,450 | ₩20,650 | ₩21,000 | -10.45% | 644 |
| 2026.07.29 | ₩23,700 | ₩23,700 | ₩19,550 | ₩22,800 | -3.80% | 9.8천 |
| 2026.07.28 | ₩23,100 | ₩23,400 | ₩22,000 | ₩23,000 | -0.43% | 1.3천 |
| 2026.07.27 | ₩25,000 | ₩25,000 | ₩23,850 | ₩23,950 | -4.20% | 744 |
| 2026.07.24 | ₩25,150 | ₩25,150 | ₩23,500 | ₩23,950 | -4.77% | 4.4천 |
| 2026.07.23 | ₩24,500 | ₩24,950 | ₩23,950 | ₩24,600 | +0.41% | 916 |
| 2026.07.22 | ₩23,650 | ₩25,200 | ₩23,650 | ₩24,750 | +4.65% | 3.8천 |
| 2026.07.21 | ₩23,450 | ₩24,900 | ₩23,400 | ₩24,850 | +5.97% | 783 |
| 2026.07.20 | ₩25,900 | ₩25,900 | ₩23,650 | ₩24,850 | -4.05% | 1.1천 |
| 2026.07.16 | ₩24,250 | ₩25,750 | ₩24,250 | ₩25,150 | +3.71% | 2.8천 |
| 2026.07.15 | ₩25,000 | ₩25,450 | ₩24,400 | ₩25,350 | +1.40% | 7.8천 |
| 2026.07.14 | ₩24,450 | ₩25,500 | ₩23,100 | ₩24,950 | +2.04% | 5.3천 |
| 2026.07.13 | ₩25,950 | ₩25,950 | ₩24,100 | ₩25,100 | -3.28% | 1.3만 |
| 2026.07.10 | ₩24,850 | ₩25,450 | ₩24,050 | ₩25,200 | +1.41% | 2.7천 |
| 2026.07.09 | ₩24,000 | ₩27,800 | ₩23,100 | ₩25,300 | +5.42% | 2.9천 |
| 2026.07.08 | ₩25,350 | ₩25,350 | ₩22,450 | ₩24,250 | -4.34% | 6.4천 |
| 2026.07.07 | ₩22,000 | ₩24,000 | ₩21,700 | ₩22,450 | +2.05% | 7.5천 |
| 2026.07.06 | ₩20,000 | ₩24,000 | ₩20,000 | ₩21,150 | +5.75% | 1.2만 |
| 2026.07.03 | ₩20,000 | ₩21,000 | ₩19,610 | ₩21,000 | +5.00% | 731 |
| 2026.07.02 | ₩20,000 | ₩20,000 | ₩19,300 | ₩19,940 | -0.30% | 1.9천 |
| 2026.07.01 | ₩19,950 | ₩19,950 | ₩19,640 | ₩19,690 | -1.30% | 455 |
| 2026.06.30 | ₩19,870 | ₩19,870 | ₩19,040 | ₩19,750 | -0.60% | 350 |
| 2026.06.29 | ₩20,000 | ₩20,000 | ₩19,000 | ₩19,440 | -2.80% | 2.8천 |
| 2026.06.26 | ₩19,110 | ₩19,970 | ₩18,380 | ₩19,400 | +1.52% | 1.1천 |
| 2026.06.25 | ₩19,990 | ₩19,990 | ₩19,570 | ₩19,980 | -0.05% | 295 |
| 2026.06.24 | ₩19,840 | ₩19,850 | ₩19,040 | ₩19,800 | -0.20% | 389 |
| 2026.06.23 | ₩21,000 | ₩21,950 | ₩19,230 | ₩19,850 | -5.48% | 4.3천 |
| 2026.06.22 | ₩21,000 | ₩22,500 | ₩19,800 | ₩20,250 | -3.57% | 1.6천 |
| 2026.06.19 | ₩20,100 | ₩20,800 | ₩19,800 | ₩20,500 | +1.99% | 794 |
| 2026.06.18 | ₩20,950 | ₩20,950 | ₩19,800 | ₩20,700 | -1.19% | 450 |
| 2026.06.17 | ₩20,000 | ₩22,950 | ₩20,000 | ₩20,850 | +4.25% | 121 |
| 2026.06.16 | ₩20,850 | ₩20,850 | ₩19,980 | ₩19,980 | -4.17% | 960 |
| 2026.06.15 | ₩20,950 | ₩20,950 | ₩19,480 | ₩20,150 | -3.82% | 1.4천 |
| 2026.06.12 | ₩20,000 | ₩22,650 | ₩19,000 | ₩19,920 | -0.40% | 744 |
| 2026.06.11 | ₩19,990 | ₩20,000 | ₩18,900 | ₩19,810 | -0.90% | 2.8천 |
| 2026.06.10 | ₩21,000 | ₩21,000 | ₩18,900 | ₩19,640 | -6.48% | 4.9천 |
| 2026.06.09 | ₩20,000 | ₩21,000 | ₩17,110 | ₩19,000 | -5.00% | 3천 |
| 2026.06.08 | ₩20,000 | ₩21,350 | ₩19,000 | ₩19,530 | -2.35% | 5.6천 |
| 2026.06.05 | ₩21,000 | ₩22,000 | ₩20,500 | ₩21,700 | +3.33% | 1.8천 |
| 2026.06.04 | ₩20,950 | ₩20,950 | ₩19,050 | ₩19,700 | -5.97% | 3.6천 |
| 2026.06.02 | ₩21,050 | ₩22,950 | ₩19,000 | ₩20,000 | -4.99% | 1.8만 |
| 2026.06.01 | ₩22,350 | ₩22,350 | ₩20,000 | ₩20,500 | -8.28% | 5.9천 |
| 2026.05.29 | ₩22,300 | ₩23,000 | ₩19,650 | ₩20,000 | -10.31% | 1.3만 |
| 2026.05.28 | ₩24,450 | ₩24,450 | ₩21,000 | ₩22,300 | -8.79% | 1.7만 |
| 2026.05.27 | ₩25,850 | ₩25,850 | ₩23,900 | ₩24,450 | -5.42% | 1.3만 |
| 2026.05.26 | ₩25,550 | ₩25,950 | ₩24,550 | ₩25,300 | -0.98% | 1만 |
| 2026.05.22 | ₩25,500 | ₩25,900 | ₩23,100 | ₩25,550 | +0.20% | 1.4만 |
| 2026.05.21 | ₩25,000 | ₩25,000 | ₩23,200 | ₩23,350 | -6.60% | 2.6천 |
| 2026.05.20 | ₩25,650 | ₩25,650 | ₩23,200 | ₩23,200 | -9.55% | 6.6천 |
| 2026.05.19 | ₩25,800 | ₩25,800 | ₩24,000 | ₩24,000 | -6.98% | 6.6천 |
| 2026.05.18 | ₩24,800 | ₩25,800 | ₩22,800 | ₩24,600 | -0.81% | 1.4만 |
| 2026.05.15 | ₩26,000 | ₩26,000 | ₩22,050 | ₩22,500 | -13.46% | 1.1만 |
| 2026.05.14 | ₩26,000 | ₩26,000 | ₩24,500 | ₩25,650 | -1.35% | 3.9천 |
| 2026.05.13 | ₩25,800 | ₩25,800 | ₩24,000 | ₩25,000 | -3.10% | 9.1천 |
| 2026.05.12 | ₩25,900 | ₩25,900 | ₩23,200 | ₩24,000 | -7.34% | 5.1천 |
| 2026.05.11 | ₩23,400 | ₩24,500 | ₩23,200 | ₩24,300 | +3.85% | 4.9천 |
| 2026.05.08 | ₩21,600 | ₩24,300 | ₩21,100 | ₩22,900 | +6.02% | 2.1천 |
| 2026.05.07 | ₩23,150 | ₩23,150 | ₩21,500 | ₩21,600 | -6.70% | 3.4천 |
| 2026.05.06 | ₩23,650 | ₩23,650 | ₩21,600 | ₩22,400 | -5.29% | 5.8천 |
| 2026.05.04 | ₩25,900 | ₩25,900 | ₩23,300 | ₩23,550 | -9.07% | 1.6천 |
| 2026.04.30 | ₩23,900 | ₩24,700 | ₩23,350 | ₩24,000 | +0.42% | 3.3천 |
| 2026.04.29 | ₩23,200 | ₩23,900 | ₩22,550 | ₩23,300 | +0.43% | 1.9천 |
| 2026.04.28 | ₩23,500 | ₩23,500 | ₩21,900 | ₩23,200 | -1.28% | 3.1천 |
| 2026.04.27 | ₩23,700 | ₩24,550 | ₩20,200 | ₩22,500 | -5.06% | 5.6천 |
| 2026.04.24 | ₩24,100 | ₩24,100 | ₩23,100 | ₩23,700 | -1.66% | 3천 |
| 2026.04.23 | ₩24,150 | ₩24,450 | ₩23,150 | ₩24,150 | 0.00% | 2.6천 |
| 2026.04.22 | ₩25,800 | ₩25,800 | ₩24,150 | ₩24,150 | -6.40% | 1.4천 |
| 2026.04.21 | ₩24,650 | ₩25,200 | ₩23,850 | ₩24,700 | +0.20% | 6.3천 |
| 2026.04.20 | ₩24,950 | ₩25,000 | ₩22,600 | ₩23,300 | -6.61% | 1.4만 |
| 2026.04.17 | ₩24,900 | ₩24,900 | ₩22,000 | ₩23,250 | -6.63% | 3.7천 |
| 2026.04.16 | ₩24,050 | ₩25,200 | ₩22,050 | ₩22,950 | -4.57% | 3.8천 |
| 2026.04.15 | ₩21,000 | ₩22,950 | ₩20,750 | ₩22,000 | +4.76% | 9.6천 |
| 2026.04.14 | ₩18,000 | ₩20,000 | ₩16,810 | ₩19,970 | +10.94% | 3.2천 |
| 2026.04.13 | ₩17,000 | ₩18,000 | ₩16,500 | ₩17,700 | +4.12% | 4.1천 |
| 2026.04.10 | ₩17,500 | ₩17,590 | ₩16,240 | ₩16,580 | -5.26% | 1만 |
| 2026.04.09 | ₩17,910 | ₩17,910 | ₩16,500 | ₩17,470 | -2.46% | 5.3천 |
| 2026.04.08 | ₩18,500 | ₩18,980 | ₩17,200 | ₩17,670 | -4.49% | 9.9천 |
| 2026.04.07 | ₩19,200 | ₩19,230 | ₩18,000 | ₩18,200 | -5.21% | 4.2천 |
| 2026.04.06 | ₩19,000 | ₩19,360 | ₩19,000 | ₩19,240 | +1.26% | 1.4천 |
| 2026.04.03 | ₩19,530 | ₩19,600 | ₩19,130 | ₩19,420 | -0.56% | 7.7천 |
| 2026.04.02 | ₩19,900 | ₩20,250 | ₩19,200 | ₩19,530 | -1.86% | 1.1만 |
| 2026.04.01 | ₩20,400 | ₩20,650 | ₩19,600 | ₩19,940 | -2.25% | 8.1천 |
| 2026.03.31 | ₩20,100 | ₩20,950 | ₩18,500 | ₩20,400 | +1.49% | 1.2만 |
| 2026.03.30 | ₩21,850 | ₩22,050 | ₩20,650 | ₩21,150 | -3.20% | 4.5천 |
| 2026.03.27 | ₩21,000 | ₩21,950 | ₩20,000 | ₩21,900 | +4.29% | 7.7천 |
| 2026.03.26 | ₩20,000 | ₩21,800 | ₩19,000 | ₩21,000 | +5.00% | 1.3만 |
| 2026.03.25 | ₩17,500 | ₩20,050 | ₩17,000 | ₩20,000 | +14.29% | 1.2만 |
| 2026.03.24 | ₩17,000 | ₩17,500 | ₩17,000 | ₩17,470 | +2.76% | 7.7천 |
| 2026.03.23 | ₩17,390 | ₩17,490 | ₩16,200 | ₩17,000 | -2.24% | 2.9천 |
| 2026.03.20 | ₩15,990 | ₩17,260 | ₩15,100 | ₩17,260 | +7.94% | 1.8만 |
| 2026.03.19 | ₩14,500 | ₩15,600 | ₩13,510 | ₩15,010 | +3.52% | 1.5만 |
| 2026.03.18 | ₩14,500 | ₩15,510 | ₩13,510 | ₩13,750 | -5.17% | 5천 |
| 2026.03.17 | ₩14,130 | ₩14,140 | ₩13,510 | ₩13,850 | -1.98% | 8.1천 |
| 2026.03.16 | ₩14,290 | ₩14,290 | ₩13,800 | ₩14,160 | -0.91% | 2천 |
| 2026.03.13 | ₩14,400 | ₩14,400 | ₩13,510 | ₩14,240 | -1.11% | 293 |
| 2026.03.12 | ₩15,000 | ₩15,000 | ₩13,610 | ₩14,410 | -3.93% | 536 |
| 2026.03.11 | ₩13,400 | ₩14,500 | ₩13,260 | ₩14,360 | +7.16% | 3.4천 |
| 2026.03.10 | ₩13,510 | ₩14,480 | ₩12,010 | ₩12,880 | -4.66% | 1.4천 |
| 2026.03.09 | ₩14,000 | ₩14,000 | ₩12,990 | ₩13,000 | -7.14% | 2.7천 |
| 2026.03.06 | ₩14,480 | ₩14,480 | ₩13,150 | ₩13,760 | -4.97% | 5.8천 |
| 2026.03.05 | ₩14,000 | ₩14,480 | ₩13,810 | ₩13,910 | -0.64% | 4.4천 |
| 2026.03.04 | ₩15,200 | ₩15,200 | ₩13,030 | ₩13,800 | -9.21% | 3.7천 |
| 2026.03.03 | ₩15,500 | ₩15,500 | ₩14,620 | ₩14,990 | -3.29% | 551 |
| 2026.02.27 | ₩15,480 | ₩15,480 | ₩14,560 | ₩15,040 | -2.84% | 1.5천 |
| 2026.02.26 | ₩15,500 | ₩15,500 | ₩14,610 | ₩14,990 | -3.29% | 5.8천 |
| 2026.02.25 | ₩15,650 | ₩15,650 | ₩15,000 | ₩15,180 | -3.00% | 5.1천 |
| 2026.02.24 | ₩15,930 | ₩15,930 | ₩15,070 | ₩15,110 | -5.15% | 3.8천 |
| 2026.02.23 | ₩15,990 | ₩15,990 | ₩15,100 | ₩15,180 | -5.07% | 5천 |
| 2026.02.20 | ₩16,000 | ₩16,080 | ₩15,400 | ₩15,690 | -1.94% | 1.4천 |
| 2026.02.19 | ₩15,940 | ₩15,990 | ₩15,050 | ₩15,590 | -2.20% | 4천 |
| 2026.02.13 | ₩16,090 | ₩16,090 | ₩13,490 | ₩15,500 | -3.67% | 6.1천 |
| 2026.02.12 | ₩15,500 | ₩15,990 | ₩15,020 | ₩15,860 | +2.32% | 855 |
| 2026.02.11 | ₩15,510 | ₩16,050 | ₩15,500 | ₩15,650 | +0.90% | 7.9천 |
| 2026.02.10 | ₩15,470 | ₩15,470 | ₩14,990 | ₩15,250 | -1.42% | 2.5천 |
| 2026.02.09 | ₩15,940 | ₩15,940 | ₩15,000 | ₩15,400 | -3.39% | 3.7천 |
| 2026.02.06 | ₩15,800 | ₩15,800 | ₩15,130 | ₩15,420 | -2.41% | 509 |
| 2026.02.05 | ₩15,990 | ₩15,990 | ₩15,110 | ₩15,830 | -1.00% | 816 |
| 2026.02.04 | ₩15,640 | ₩15,900 | ₩15,630 | ₩15,800 | +1.02% | 1.8천 |
| 2026.02.03 | ₩15,390 | ₩16,000 | ₩15,390 | ₩15,420 | +0.19% | 604 |
| 2026.02.02 | ₩14,990 | ₩15,990 | ₩14,800 | ₩15,420 | +2.87% | 3.5천 |
| 2026.01.30 | ₩14,980 | ₩14,980 | ₩14,300 | ₩14,970 | -0.07% | 3.3천 |
| 2026.01.29 | ₩15,090 | ₩15,990 | ₩14,200 | ₩14,890 | -1.33% | 8.2천 |
| 2026.01.28 | ₩16,500 | ₩16,930 | ₩15,090 | ₩15,090 | -8.55% | 1.2만 |
| 2026.01.27 | ₩16,000 | ₩16,990 | ₩16,000 | ₩16,380 | +2.38% | 5.6천 |
| 2026.01.26 | ₩16,500 | ₩17,000 | ₩16,100 | ₩16,830 | +2.00% | 6.6천 |
| 2026.01.23 | ₩15,500 | ₩16,470 | ₩15,220 | ₩16,400 | +5.81% | 1.3만 |
| 2026.01.22 | ₩15,510 | ₩16,500 | ₩15,000 | ₩15,210 | -1.93% | 5.7천 |
| 2026.01.21 | ₩17,400 | ₩17,400 | ₩15,500 | ₩15,500 | -10.92% | 1.3만 |
| 2026.01.20 | ₩17,000 | ₩17,500 | ₩16,800 | ₩17,490 | +2.88% | 1천 |
| 2026.01.19 | ₩16,380 | ₩16,980 | ₩16,300 | ₩16,970 | +3.60% | 3.4천 |
| 2026.01.16 | ₩16,500 | ₩17,000 | ₩16,000 | ₩16,380 | -0.73% | 4.3천 |
| 2026.01.15 | ₩17,000 | ₩17,000 | ₩15,550 | ₩16,000 | -5.88% | 6.6천 |
| 2026.01.14 | ₩15,990 | ₩16,500 | ₩15,500 | ₩16,100 | +0.69% | 6.5천 |
| 2026.01.13 | ₩15,500 | ₩16,300 | ₩15,110 | ₩15,940 | +2.84% | 168 |
| 2026.01.12 | ₩15,000 | ₩15,860 | ₩14,950 | ₩15,580 | +3.87% | 4천 |
| 2026.01.09 | ₩14,980 | ₩16,000 | ₩14,720 | ₩15,900 | +6.14% | 4.1천 |
| 2026.01.08 | ₩15,000 | ₩15,000 | ₩14,500 | ₩15,000 | 0.00% | 19 |
| 2026.01.07 | ₩14,900 | ₩15,500 | ₩14,530 | ₩15,000 | +0.67% | 6.6천 |
| 2026.01.06 | ₩15,000 | ₩15,500 | ₩14,500 | ₩14,900 | -0.67% | 1천 |
| 2026.01.05 | ₩14,550 | ₩15,380 | ₩13,000 | ₩14,800 | +1.72% | 1.8천 |
| 2026.01.02 | ₩15,000 | ₩15,500 | ₩14,500 | ₩15,000 | 0.00% | 1.8천 |
| 2025.12.30 | ₩15,000 | ₩16,500 | ₩14,090 | ₩14,500 | -3.33% | 2.6천 |
| 2025.12.29 | ₩14,500 | ₩16,330 | ₩14,050 | ₩14,350 | -1.03% | 1.6천 |
| 2025.12.26 | ₩14,400 | ₩14,400 | ₩14,000 | ₩14,200 | -1.39% | 2.8천 |
| 2025.12.24 | ₩14,400 | ₩14,400 | ₩14,000 | ₩14,200 | -1.39% | 1.5천 |
| 2025.12.23 | ₩14,130 | ₩14,160 | ₩14,000 | ₩14,030 | -0.71% | 1.9천 |
| 2025.12.22 | ₩14,490 | ₩14,490 | ₩13,530 | ₩14,250 | -1.66% | 1.4천 |
| 2025.12.19 | ₩14,390 | ₩14,390 | ₩13,650 | ₩14,000 | -2.71% | 6.9천 |
| 2025.12.18 | ₩14,470 | ₩14,470 | ₩13,600 | ₩14,090 | -2.63% | 2.4천 |
| 2025.12.17 | ₩13,640 | ₩14,420 | ₩13,640 | ₩13,990 | +2.57% | 2.3천 |
| 2025.12.16 | ₩14,500 | ₩14,500 | ₩13,980 | ₩14,000 | -3.45% | 1.2천 |
| 2025.12.15 | ₩14,420 | ₩14,420 | ₩13,570 | ₩14,000 | -2.91% | 2.7천 |
| 2025.12.12 | ₩14,490 | ₩14,490 | ₩13,630 | ₩14,300 | -1.31% | 295 |
| 2025.12.11 | ₩14,480 | ₩14,480 | ₩13,030 | ₩14,360 | -0.83% | 5.9천 |
| 2025.12.10 | ₩14,400 | ₩14,400 | ₩13,720 | ₩14,230 | -1.18% | 1.2천 |
| 2025.12.09 | ₩14,500 | ₩14,500 | ₩13,580 | ₩14,280 | -1.52% | 4.1천 |
| 2025.12.08 | ₩14,460 | ₩14,460 | ₩14,010 | ₩14,370 | -0.62% | 127 |
| 2025.12.05 | ₩14,490 | ₩14,490 | ₩14,000 | ₩14,260 | -1.59% | 1.4천 |
| 2025.12.04 | ₩14,410 | ₩14,410 | ₩14,180 | ₩14,250 | -1.11% | 2.9천 |
| 2025.12.03 | ₩14,500 | ₩14,990 | ₩13,910 | ₩14,200 | -2.07% | 8.5천 |
| 2025.12.02 | ₩15,690 | ₩15,690 | ₩13,060 | ₩14,110 | -10.07% | 1.5만 |
| 2025.12.01 | ₩12,990 | ₩13,650 | ₩12,990 | ₩13,650 | +5.08% | 8.6천 |
| 2025.11.28 | ₩11,900 | ₩11,900 | ₩11,850 | ₩11,870 | -0.25% | 181 |
| 2025.11.27 | ₩11,950 | ₩11,950 | ₩11,950 | ₩11,950 | 0.00% | 1 |
| 2025.11.26 | ₩11,020 | ₩11,930 | ₩11,010 | ₩11,720 | +6.35% | 474 |
| 2025.11.25 | ₩11,500 | ₩11,500 | ₩11,030 | ₩11,450 | -0.43% | 2천 |
| 2025.11.24 | ₩12,480 | ₩12,480 | ₩11,510 | ₩11,510 | -7.77% | 234 |
| 2025.11.21 | ₩12,440 | ₩12,440 | ₩11,600 | ₩11,940 | -4.02% | 476 |
| 2025.11.20 | ₩12,010 | ₩12,260 | ₩12,000 | ₩12,000 | -0.08% | 192 |
| 2025.11.19 | ₩12,000 | ₩12,490 | ₩12,000 | ₩12,370 | +3.08% | 2.2천 |
| 2025.11.18 | ₩12,510 | ₩12,510 | ₩12,000 | ₩12,300 | -1.68% | 1천 |
| 2025.11.17 | ₩12,500 | ₩12,500 | ₩12,030 | ₩12,490 | -0.08% | 193 |
| 2025.11.14 | ₩12,480 | ₩12,500 | ₩12,070 | ₩12,500 | +0.16% | 4.8천 |
| 2025.11.13 | ₩12,000 | ₩12,340 | ₩11,510 | ₩12,340 | +2.83% | 2천 |
| 2025.11.12 | ₩12,490 | ₩12,490 | ₩12,000 | ₩12,340 | -1.20% | 1.4천 |
| 2025.11.11 | ₩12,490 | ₩12,490 | ₩12,290 | ₩12,290 | -1.60% | 395 |
| 2025.11.10 | ₩13,000 | ₩13,490 | ₩11,800 | ₩12,440 | -4.31% | 778 |
| 2025.11.07 | ₩11,950 | ₩11,950 | ₩11,610 | ₩11,750 | -1.67% | 129 |
| 2025.11.06 | ₩12,200 | ₩12,200 | ₩11,500 | ₩11,950 | -2.05% | 751 |
| 2025.11.05 | ₩11,610 | ₩11,940 | ₩10,700 | ₩11,880 | +2.33% | 6.9천 |
| 2025.11.04 | ₩12,440 | ₩12,440 | ₩11,600 | ₩11,950 | -3.94% | 9천 |
| 2025.11.03 | ₩12,200 | ₩12,420 | ₩11,510 | ₩11,990 | -1.72% | 4.2천 |
| 2025.10.31 | ₩12,000 | ₩12,390 | ₩11,550 | ₩12,280 | +2.33% | 890 |
| 2025.10.30 | ₩11,700 | ₩12,490 | ₩11,010 | ₩11,990 | +2.48% | 2.9천 |
| 2025.10.29 | ₩11,700 | ₩11,700 | ₩11,640 | ₩11,700 | 0.00% | 1.1천 |
| 2025.10.28 | ₩11,700 | ₩11,700 | ₩11,660 | ₩11,670 | -0.26% | 246 |
| 2025.10.27 | ₩11,700 | ₩11,700 | ₩9,810 | ₩11,300 | -3.42% | 8.7천 |
| 2025.10.24 | ₩11,700 | ₩11,700 | ₩11,010 | ₩11,530 | -1.45% | 658 |
| 2025.10.23 | ₩11,500 | ₩11,500 | ₩11,390 | ₩11,390 | -0.96% | 208 |
| 2025.10.22 | ₩11,000 | ₩11,390 | ₩10,990 | ₩10,990 | -0.09% | 2.2천 |
| 2025.10.21 | ₩10,900 | ₩10,900 | ₩10,300 | ₩10,630 | -2.48% | 3.4천 |
| 2025.10.20 | ₩10,210 | ₩10,900 | ₩10,200 | ₩10,580 | +3.62% | 1.3천 |
| 2025.10.17 | ₩10,990 | ₩10,990 | ₩10,710 | ₩10,710 | -2.55% | 24 |
| 2025.10.16 | ₩10,960 | ₩10,960 | ₩10,000 | ₩10,540 | -3.83% | 528 |
| 2025.10.15 | ₩10,290 | ₩10,980 | ₩10,000 | ₩10,590 | +2.92% | 2.2천 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.