시장 데이터를 불러오는 중
전체 종목
지니언스 과거 주가
263860.KQ · KOSDAQ
주요 제품·사업: 네트워크 접근 제어 솔루션(NAC), 단말기반 지능형 위협 탐지 대응 솔루션(EDR)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263860.KQ · KOSDAQ
주요 제품·사업: 네트워크 접근 제어 솔루션(NAC), 단말기반 지능형 위협 탐지 대응 솔루션(EDR)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩22,850 | ₩24,650 | ₩21,850 | ₩22,250 | -2.63% | 25.1만 |
| 2026.10.08 | ₩23,000 | ₩24,450 | ₩22,300 | ₩23,600 | +2.61% | 41.9만 |
| 2026.10.07 | ₩24,150 | ₩25,100 | ₩22,750 | ₩23,050 | -4.55% | 70.5만 |
| 2026.10.06 | ₩25,650 | ₩26,500 | ₩23,900 | ₩24,650 | -3.90% | 221.9만 |
| 2026.10.02 | ₩19,650 | ₩20,600 | ₩19,410 | ₩20,400 | +3.82% | 22.4만 |
| 2026.10.01 | ₩19,320 | ₩19,790 | ₩19,210 | ₩19,470 | +0.78% | 8.6만 |
| 2026.09.30 | ₩19,170 | ₩19,720 | ₩18,920 | ₩19,300 | +0.68% | 10.7만 |
| 2026.09.29 | ₩20,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,600 |
| ₩18,920 |
| -7.71% |
| 26.5만 |
| 2026.09.28 | ₩18,380 | ₩19,490 | ₩18,080 | ₩19,300 | +5.01% | 30.2만 |
|---|
| 2026.09.23 | ₩18,030 | ₩18,770 | ₩17,670 | ₩18,370 | +1.89% | 36.1만 |
|---|
| 2026.09.22 | ₩17,200 | ₩18,000 | ₩16,700 | ₩17,770 | +3.31% | 23.8만 |
|---|
| 2026.09.21 | ₩18,070 | ₩18,090 | ₩16,960 | ₩17,000 | -5.92% | 24.2만 |
|---|
| 2026.09.18 | ₩18,830 | ₩19,100 | ₩17,870 | ₩18,070 | -4.04% | 28.5만 |
|---|
| 2026.09.17 | ₩19,310 | ₩19,500 | ₩18,820 | ₩18,850 | -2.38% | 24만 |
|---|
| 2026.09.16 | ₩19,070 | ₩22,050 | ₩18,950 | ₩19,680 | +3.20% | 145만 |
|---|
| 2026.09.15 | ₩20,200 | ₩21,000 | ₩18,350 | ₩19,080 | -5.54% | 120.2만 |
|---|
| 2026.09.14 | ₩17,300 | ₩20,800 | ₩17,000 | ₩19,400 | +12.14% | 279.2만 |
|---|
| 2026.09.11 | ₩16,590 | ₩17,420 | ₩16,000 | ₩16,950 | +2.17% | 52.4만 |
|---|
| 2026.09.10 | ₩15,900 | ₩15,960 | ₩15,210 | ₩15,360 | -3.40% | 4.3만 |
|---|
| 2026.09.09 | ₩15,380 | ₩16,020 | ₩15,140 | ₩15,720 | +2.21% | 6만 |
|---|
| 2026.09.08 | ₩15,280 | ₩15,410 | ₩15,090 | ₩15,380 | +0.65% | 2.5만 |
|---|
| 2026.09.07 | ₩15,370 | ₩15,470 | ₩14,830 | ₩15,260 | -0.72% | 5.1만 |
|---|
| 2026.09.04 | ₩15,950 | ₩16,490 | ₩15,050 | ₩15,320 | -3.95% | 17.8만 |
|---|
| 2026.09.03 | ₩16,920 | ₩16,920 | ₩15,700 | ₩15,900 | -6.03% | 6.7만 |
|---|
| 2026.09.02 | ₩17,290 | ₩17,320 | ₩16,650 | ₩16,930 | -2.08% | 8.1만 |
|---|
| 2026.09.01 | ₩17,100 | ₩17,600 | ₩16,300 | ₩17,600 | +2.92% | 11.2만 |
|---|
| 2026.08.31 | ₩17,210 | ₩17,520 | ₩16,520 | ₩16,880 | -1.92% | 11.9만 |
|---|
| 2026.08.28 | ₩16,620 | ₩18,670 | ₩15,550 | ₩17,210 | +3.55% | 107.1만 |
|---|
| 2026.08.27 | ₩14,700 | ₩14,820 | ₩14,320 | ₩14,460 | -1.63% | 2.3만 |
|---|
| 2026.08.26 | ₩14,280 | ₩14,360 | ₩13,920 | ₩14,250 | -0.21% | 7.1천 |
|---|
| 2026.08.25 | ₩13,850 | ₩14,190 | ₩13,630 | ₩13,960 | +0.79% | 1.2만 |
|---|
| 2026.08.24 | ₩14,090 | ₩14,090 | ₩13,800 | ₩13,910 | -1.28% | 1.1만 |
|---|
| 2026.08.21 | ₩14,480 | ₩14,480 | ₩13,760 | ₩14,090 | -2.69% | 9.8천 |
|---|
| 2026.08.20 | ₩14,430 | ₩14,620 | ₩14,300 | ₩14,480 | +0.35% | 1만 |
|---|
| 2026.08.19 | ₩14,700 | ₩14,810 | ₩14,210 | ₩14,400 | -2.04% | 1.6만 |
|---|
| 2026.08.18 | ₩15,200 | ₩15,210 | ₩14,530 | ₩14,840 | -2.37% | 3.2만 |
|---|
| 2026.08.14 | ₩15,100 | ₩15,430 | ₩14,860 | ₩15,180 | +0.53% | 2.2만 |
|---|
| 2026.08.13 | ₩15,480 | ₩15,650 | ₩14,760 | ₩15,050 | -2.78% | 3만 |
|---|
| 2026.08.12 | ₩15,990 | ₩15,990 | ₩15,350 | ₩15,380 | -3.81% | 2.2만 |
|---|
| 2026.08.11 | ₩15,660 | ₩16,200 | ₩15,330 | ₩15,920 | +1.66% | 3.1만 |
|---|
| 2026.08.10 | ₩15,130 | ₩16,110 | ₩15,120 | ₩15,500 | +2.45% | 5.4만 |
|---|
| 2026.08.07 | ₩15,130 | ₩15,290 | ₩14,800 | ₩14,900 | -1.52% | 2.5만 |
|---|
| 2026.08.06 | ₩14,670 | ₩15,500 | ₩14,110 | ₩15,300 | +4.29% | 4.9만 |
|---|
| 2026.08.05 | ₩15,600 | ₩15,600 | ₩14,720 | ₩14,900 | -4.49% | 5만 |
|---|
| 2026.08.04 | ₩14,240 | ₩14,800 | ₩13,770 | ₩14,580 | +2.39% | 8.5만 |
|---|
| 2026.08.03 | ₩13,400 | ₩13,960 | ₩13,250 | ₩13,700 | +2.24% | 2.1만 |
|---|
| 2026.07.31 | ₩12,010 | ₩13,490 | ₩12,010 | ₩13,460 | +12.07% | 4.2만 |
|---|
| 2026.07.30 | ₩11,060 | ₩12,130 | ₩11,060 | ₩11,880 | +7.41% | 1.9만 |
|---|
| 2026.07.29 | ₩12,260 | ₩12,650 | ₩11,000 | ₩11,510 | -6.12% | 3.2만 |
|---|
| 2026.07.28 | ₩12,800 | ₩12,900 | ₩12,250 | ₩12,310 | -3.83% | 3.2만 |
|---|
| 2026.07.27 | ₩12,420 | ₩12,810 | ₩12,360 | ₩12,800 | +3.06% | 2.5만 |
|---|
| 2026.07.24 | ₩12,090 | ₩12,520 | ₩12,060 | ₩12,270 | +1.49% | 2.3만 |
|---|
| 2026.07.23 | ₩11,880 | ₩12,330 | ₩11,850 | ₩12,210 | +2.78% | 3.6만 |
|---|
| 2026.07.22 | ₩11,930 | ₩12,200 | ₩11,700 | ₩11,710 | -1.84% | 2.4만 |
|---|
| 2026.07.21 | ₩11,560 | ₩12,440 | ₩11,250 | ₩11,770 | +1.82% | 4.8만 |
|---|
| 2026.07.20 | ₩11,880 | ₩12,000 | ₩11,500 | ₩11,560 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩12,200 | ₩12,200 | ₩11,800 | ₩12,000 | -1.64% | 1.9만 |
|---|
| 2026.07.15 | ₩11,850 | ₩12,440 | ₩11,770 | ₩12,270 | +3.54% | 6.6만 |
|---|
| 2026.07.14 | ₩12,020 | ₩12,120 | ₩11,460 | ₩11,800 | -1.83% | 3.8만 |
|---|
| 2026.07.13 | ₩12,540 | ₩12,780 | ₩12,000 | ₩12,030 | -4.07% | 4.6만 |
|---|
| 2026.07.10 | ₩12,020 | ₩12,770 | ₩12,020 | ₩12,640 | +5.16% | 2만 |
|---|
| 2026.07.09 | ₩11,950 | ₩12,490 | ₩11,840 | ₩12,010 | +0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩11,780 | ₩12,580 | ₩11,760 | ₩11,950 | +1.44% | 1.8만 |
|---|
| 2026.07.07 | ₩12,670 | ₩13,040 | ₩12,320 | ₩12,430 | -1.89% | 2.7만 |
|---|
| 2026.07.06 | ₩12,650 | ₩13,000 | ₩12,240 | ₩12,670 | +0.16% | 2.1만 |
|---|
| 2026.07.03 | ₩12,230 | ₩12,660 | ₩11,620 | ₩12,650 | +3.43% | 2.5만 |
|---|
| 2026.07.02 | ₩12,710 | ₩12,910 | ₩11,990 | ₩12,230 | -3.78% | 1.8만 |
|---|
| 2026.07.01 | ₩12,320 | ₩12,910 | ₩12,270 | ₩12,710 | +3.17% | 3.8만 |
|---|
| 2026.06.30 | ₩12,970 | ₩12,970 | ₩12,290 | ₩12,320 | -5.01% | 1.9만 |
|---|
| 2026.06.29 | ₩11,320 | ₩12,760 | ₩11,320 | ₩12,650 | +11.75% | 2.8만 |
|---|
| 2026.06.26 | ₩11,740 | ₩11,740 | ₩11,010 | ₩11,540 | -1.70% | 5.2만 |
|---|
| 2026.06.25 | ₩12,230 | ₩12,530 | ₩11,740 | ₩11,740 | -4.01% | 2만 |
|---|
| 2026.06.24 | ₩12,900 | ₩12,930 | ₩11,960 | ₩12,240 | -5.12% | 3.3만 |
|---|
| 2026.06.23 | ₩12,740 | ₩13,430 | ₩12,220 | ₩12,220 | -4.08% | 4.8만 |
|---|
| 2026.06.22 | ₩12,610 | ₩13,030 | ₩12,590 | ₩12,730 | +0.95% | 2만 |
|---|
| 2026.06.19 | ₩13,520 | ₩13,520 | ₩12,670 | ₩12,900 | -4.59% | 4.3만 |
|---|
| 2026.06.18 | ₩14,360 | ₩14,360 | ₩13,510 | ₩13,520 | -5.85% | 4.3만 |
|---|
| 2026.06.17 | ₩14,240 | ₩14,350 | ₩13,990 | ₩14,150 | -0.63% | 1.9만 |
|---|
| 2026.06.16 | ₩14,410 | ₩14,500 | ₩13,950 | ₩14,000 | -2.85% | 3만 |
|---|
| 2026.06.15 | ₩14,380 | ₩14,730 | ₩14,060 | ₩14,410 | +0.21% | 2.4만 |
|---|
| 2026.06.12 | ₩14,300 | ₩14,730 | ₩14,030 | ₩14,130 | -1.19% | 3.2만 |
|---|
| 2026.06.11 | ₩13,760 | ₩14,020 | ₩13,410 | ₩14,000 | +1.74% | 2.9만 |
|---|
| 2026.06.10 | ₩14,080 | ₩14,290 | ₩13,580 | ₩13,780 | -2.13% | 35 |
|---|
| 2026.06.09 | ₩13,700 | ₩14,280 | ₩13,670 | ₩14,080 | +2.77% | 3만 |
|---|
| 2026.06.08 | ₩13,000 | ₩14,050 | ₩12,610 | ₩13,620 | +4.77% | 6.2만 |
|---|
| 2026.06.05 | ₩15,130 | ₩15,130 | ₩14,510 | ₩14,600 | -3.50% | 3.3만 |
|---|
| 2026.06.04 | ₩15,330 | ₩15,530 | ₩14,830 | ₩15,130 | -1.30% | 2.8만 |
|---|
| 2026.06.02 | ₩15,260 | ₩15,500 | ₩14,510 | ₩15,350 | +0.59% | 7.1만 |
|---|
| 2026.06.01 | ₩15,940 | ₩16,090 | ₩15,120 | ₩15,620 | -2.01% | 7.7만 |
|---|
| 2026.05.29 | ₩16,300 | ₩16,590 | ₩15,780 | ₩15,940 | -2.21% | 11만 |
|---|
| 2026.05.28 | ₩16,710 | ₩16,740 | ₩15,670 | ₩15,980 | -4.37% | 13만 |
|---|
| 2026.05.27 | ₩17,520 | ₩18,480 | ₩16,530 | ₩16,700 | -4.68% | 28만 |
|---|
| 2026.05.26 | ₩19,700 | ₩20,550 | ₩17,260 | ₩17,520 | -11.07% | 87.8만 |
|---|
| 2026.05.22 | ₩15,650 | ₩16,640 | ₩15,570 | ₩16,290 | +4.09% | 14.6만 |
|---|
| 2026.05.21 | ₩15,600 | ₩15,900 | ₩15,060 | ₩15,230 | -2.37% | 4.1만 |
|---|
| 2026.05.20 | ₩15,940 | ₩15,940 | ₩14,950 | ₩15,390 | -3.45% | 9.1만 |
|---|
| 2026.05.19 | ₩14,870 | ₩16,250 | ₩14,870 | ₩15,940 | +7.20% | 13만 |
|---|
| 2026.05.18 | ₩15,040 | ₩15,700 | ₩14,410 | ₩14,870 | -1.13% | 8.4만 |
|---|
| 2026.05.15 | ₩16,300 | ₩17,600 | ₩14,880 | ₩14,930 | -8.40% | 42.7만 |
|---|
| 2026.05.14 | ₩15,200 | ₩15,950 | ₩14,910 | ₩15,350 | +0.99% | 6.7만 |
|---|
| 2026.05.13 | ₩15,520 | ₩15,700 | ₩15,090 | ₩15,200 | -2.06% | 4.1만 |
|---|
| 2026.05.12 | ₩16,000 | ₩16,180 | ₩15,100 | ₩15,500 | -3.13% | 8만 |
|---|
| 2026.05.11 | ₩15,920 | ₩16,320 | ₩15,700 | ₩15,800 | -0.75% | 7.6만 |
|---|
| 2026.05.08 | ₩16,050 | ₩16,750 | ₩15,750 | ₩15,800 | -1.56% | 8.1만 |
|---|
| 2026.05.07 | ₩15,870 | ₩16,060 | ₩15,650 | ₩15,870 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩16,030 | ₩16,440 | ₩15,250 | ₩15,870 | -1.00% | 12.7만 |
|---|
| 2026.05.04 | ₩15,950 | ₩16,310 | ₩15,880 | ₩16,020 | +0.44% | 9.2만 |
|---|
| 2026.04.30 | ₩15,900 | ₩16,470 | ₩15,530 | ₩15,530 | -2.33% | 9.3만 |
|---|
| 2026.04.29 | ₩15,820 | ₩16,100 | ₩15,580 | ₩15,620 | -1.26% | 5.5만 |
|---|
| 2026.04.28 | ₩16,100 | ₩16,100 | ₩15,650 | ₩15,670 | -2.67% | 8.7만 |
|---|
| 2026.04.27 | ₩16,350 | ₩16,460 | ₩15,950 | ₩16,040 | -1.90% | 11만 |
|---|
| 2026.04.24 | ₩15,810 | ₩16,450 | ₩15,610 | ₩16,320 | +3.23% | 10.3만 |
|---|
| 2026.04.23 | ₩15,970 | ₩16,030 | ₩15,310 | ₩15,610 | -2.25% | 13.1만 |
|---|
| 2026.04.22 | ₩16,000 | ₩16,240 | ₩15,510 | ₩15,970 | -0.19% | 8.4만 |
|---|
| 2026.04.21 | ₩17,700 | ₩18,000 | ₩15,910 | ₩16,000 | -9.60% | 24.6만 |
|---|
| 2026.04.20 | ₩16,660 | ₩17,890 | ₩16,010 | ₩16,840 | +1.08% | 31만 |
|---|
| 2026.04.17 | ₩18,700 | ₩18,780 | ₩16,500 | ₩16,820 | -10.05% | 42.3만 |
|---|
| 2026.04.16 | ₩18,830 | ₩20,700 | ₩17,220 | ₩17,570 | -6.69% | 151.2만 |
|---|
| 2026.04.15 | ₩16,800 | ₩18,000 | ₩16,160 | ₩17,120 | +1.90% | 115.3만 |
|---|
| 2026.04.14 | ₩13,300 | ₩14,200 | ₩13,290 | ₩13,960 | +4.96% | 17만 |
|---|
| 2026.04.13 | ₩12,800 | ₩13,030 | ₩12,600 | ₩12,840 | +0.31% | 3.8만 |
|---|
| 2026.04.10 | ₩12,880 | ₩13,040 | ₩12,880 | ₩13,000 | +0.93% | 6.3만 |
|---|
| 2026.04.09 | ₩13,090 | ₩13,090 | ₩12,700 | ₩12,880 | -1.60% | 3만 |
|---|
| 2026.04.08 | ₩13,220 | ₩13,240 | ₩12,770 | ₩12,990 | -1.74% | 5.4만 |
|---|
| 2026.04.07 | ₩12,980 | ₩13,700 | ₩12,950 | ₩12,980 | 0.00% | 4.2만 |
|---|
| 2026.04.06 | ₩12,950 | ₩13,150 | ₩12,880 | ₩12,940 | -0.08% | 9.4천 |
|---|
| 2026.04.03 | ₩13,000 | ₩13,100 | ₩12,910 | ₩13,020 | +0.15% | 1.2만 |
|---|
| 2026.04.02 | ₩13,500 | ₩13,650 | ₩12,760 | ₩12,800 | -5.19% | 3.6만 |
|---|
| 2026.04.01 | ₩13,470 | ₩13,640 | ₩13,310 | ₩13,540 | +0.52% | 1.9만 |
|---|
| 2026.03.31 | ₩13,250 | ₩13,490 | ₩12,920 | ₩12,930 | -2.42% | 2.2만 |
|---|
| 2026.03.30 | ₩13,350 | ₩13,350 | ₩12,970 | ₩13,070 | -2.10% | 1.9만 |
|---|
| 2026.03.27 | ₩13,190 | ₩13,550 | ₩13,040 | ₩13,460 | +2.05% | 2.5만 |
|---|
| 2026.03.26 | ₩13,790 | ₩13,820 | ₩13,140 | ₩13,140 | -4.71% | 2.6만 |
|---|
| 2026.03.25 | ₩13,700 | ₩13,840 | ₩13,580 | ₩13,790 | +0.66% | 2.8만 |
|---|
| 2026.03.24 | ₩13,620 | ₩13,660 | ₩13,160 | ₩13,560 | -0.44% | 3.1만 |
|---|
| 2026.03.23 | ₩14,170 | ₩14,170 | ₩13,450 | ₩13,600 | -4.02% | 3.9만 |
|---|
| 2026.03.20 | ₩13,910 | ₩14,380 | ₩13,910 | ₩14,230 | +2.30% | 3.1만 |
|---|
| 2026.03.19 | ₩14,180 | ₩14,220 | ₩13,730 | ₩13,900 | -1.97% | 4.2만 |
|---|
| 2026.03.18 | ₩14,330 | ₩14,540 | ₩14,090 | ₩14,190 | -0.98% | 4.2만 |
|---|
| 2026.03.17 | ₩14,400 | ₩14,590 | ₩14,310 | ₩14,330 | -0.49% | 2.1만 |
|---|
| 2026.03.16 | ₩14,620 | ₩14,800 | ₩14,200 | ₩14,380 | -1.64% | 2.3만 |
|---|
| 2026.03.13 | ₩15,040 | ₩15,040 | ₩14,490 | ₩14,610 | -2.86% | 4만 |
|---|
| 2026.03.12 | ₩14,640 | ₩15,280 | ₩14,590 | ₩15,160 | +3.55% | 6.9만 |
|---|
| 2026.03.11 | ₩14,480 | ₩14,800 | ₩14,280 | ₩14,470 | -0.07% | 2.8만 |
|---|
| 2026.03.10 | ₩14,200 | ₩14,710 | ₩14,200 | ₩14,550 | +2.46% | 2.9만 |
|---|
| 2026.03.09 | ₩14,400 | ₩14,400 | ₩13,400 | ₩13,840 | -3.89% | 4.1만 |
|---|
| 2026.03.06 | ₩14,110 | ₩14,770 | ₩14,110 | ₩14,500 | +2.76% | 5만 |
|---|
| 2026.03.05 | ₩13,390 | ₩14,290 | ₩13,390 | ₩14,110 | +5.38% | 5.4만 |
|---|
| 2026.03.04 | ₩14,440 | ₩14,630 | ₩12,670 | ₩12,980 | -10.11% | 12.5만 |
|---|
| 2026.03.03 | ₩15,500 | ₩15,640 | ₩14,830 | ₩14,830 | -4.32% | 6.3만 |
|---|
| 2026.02.27 | ₩15,810 | ₩15,810 | ₩15,180 | ₩15,240 | -3.61% | 9.9만 |
|---|
| 2026.02.26 | ₩15,900 | ₩16,290 | ₩15,550 | ₩15,680 | -1.38% | 7.4만 |
|---|
| 2026.02.25 | ₩16,500 | ₩16,500 | ₩15,750 | ₩15,800 | -4.24% | 13.8만 |
|---|
| 2026.02.24 | ₩17,210 | ₩17,530 | ₩16,320 | ₩16,430 | -4.53% | 16.2만 |
|---|
| 2026.02.23 | ₩17,910 | ₩18,170 | ₩17,500 | ₩17,540 | -2.07% | 4.9만 |
|---|
| 2026.02.20 | ₩18,060 | ₩18,190 | ₩17,940 | ₩17,980 | -0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩17,730 | ₩18,400 | ₩17,620 | ₩18,160 | +2.43% | 4.1만 |
|---|
| 2026.02.13 | ₩17,880 | ₩17,930 | ₩17,390 | ₩17,590 | -1.62% | 3.2만 |
|---|
| 2026.02.12 | ₩18,270 | ₩18,350 | ₩17,860 | ₩17,870 | -2.19% | 3.5만 |
|---|
| 2026.02.11 | ₩18,780 | ₩18,780 | ₩18,200 | ₩18,270 | -2.72% | 2.9만 |
|---|
| 2026.02.10 | ₩18,030 | ₩18,890 | ₩17,300 | ₩18,690 | +3.66% | 4.1만 |
|---|
| 2026.02.09 | ₩17,650 | ₩18,140 | ₩17,650 | ₩18,010 | +2.04% | 2.1만 |
|---|
| 2026.02.06 | ₩18,000 | ₩18,000 | ₩17,200 | ₩17,420 | -3.22% | 3.9만 |
|---|
| 2026.02.05 | ₩18,530 | ₩18,530 | ₩18,010 | ₩18,100 | -2.32% | 2.7만 |
|---|
| 2026.02.04 | ₩18,890 | ₩18,890 | ₩18,380 | ₩18,530 | -1.91% | 2만 |
|---|
| 2026.02.03 | ₩18,500 | ₩18,790 | ₩18,230 | ₩18,630 | +0.70% | 2.8만 |
|---|
| 2026.02.02 | ₩18,880 | ₩18,950 | ₩18,320 | ₩18,500 | -2.01% | 3.5만 |
|---|
| 2026.01.30 | ₩19,050 | ₩19,080 | ₩18,330 | ₩18,650 | -2.10% | 3.2만 |
|---|
| 2026.01.29 | ₩19,390 | ₩19,510 | ₩18,180 | ₩19,050 | -1.75% | 3.7만 |
|---|
| 2026.01.28 | ₩19,150 | ₩19,450 | ₩19,000 | ₩19,240 | +0.47% | 5.3만 |
|---|
| 2026.01.27 | ₩18,970 | ₩19,300 | ₩18,750 | ₩19,130 | +0.84% | 3.3만 |
|---|
| 2026.01.26 | ₩18,780 | ₩19,260 | ₩18,630 | ₩18,920 | +0.75% | 3.9만 |
|---|
| 2026.01.23 | ₩17,560 | ₩18,630 | ₩17,550 | ₩18,630 | +6.09% | 5.2만 |
|---|
| 2026.01.22 | ₩17,540 | ₩17,620 | ₩17,350 | ₩17,550 | +0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩17,900 | ₩17,900 | ₩17,400 | ₩17,540 | -2.01% | 3.8만 |
|---|
| 2026.01.20 | ₩17,850 | ₩18,390 | ₩17,670 | ₩18,090 | +1.34% | 2.2만 |
|---|
| 2026.01.19 | ₩18,200 | ₩18,200 | ₩17,660 | ₩18,030 | -0.93% | 2.4만 |
|---|
| 2026.01.16 | ₩18,270 | ₩18,420 | ₩18,050 | ₩18,200 | -0.38% | 1.2만 |
|---|
| 2026.01.15 | ₩18,180 | ₩18,260 | ₩17,960 | ₩18,200 | +0.11% | 1.3만 |
|---|
| 2026.01.14 | ₩18,240 | ₩18,300 | ₩17,960 | ₩18,120 | -0.66% | 2만 |
|---|
| 2026.01.13 | ₩18,240 | ₩18,380 | ₩17,970 | ₩18,120 | -0.66% | 2만 |
|---|
| 2026.01.12 | ₩17,700 | ₩18,310 | ₩17,585 | ₩18,240 | +3.05% | 2.9만 |
|---|
| 2026.01.09 | ₩17,300 | ₩17,790 | ₩17,290 | ₩17,680 | +2.20% | 1.8만 |
|---|
| 2026.01.08 | ₩18,250 | ₩18,350 | ₩17,290 | ₩17,300 | -5.21% | 7.5만 |
|---|
| 2026.01.07 | ₩18,810 | ₩18,810 | ₩18,180 | ₩18,200 | -3.24% | 3만 |
|---|
| 2026.01.06 | ₩19,390 | ₩19,390 | ₩18,740 | ₩18,810 | -2.99% | 2.1만 |
|---|
| 2026.01.05 | ₩19,630 | ₩19,630 | ₩18,850 | ₩19,400 | -1.17% | 2.4만 |
|---|
| 2026.01.02 | ₩18,860 | ₩19,300 | ₩18,790 | ₩19,300 | +2.33% | 1.7만 |
|---|
| 2025.12.30 | ₩19,180 | ₩19,220 | ₩18,610 | ₩18,650 | -2.76% | 1.1만 |
|---|
| 2025.12.29 | ₩19,010 | ₩19,080 | ₩18,860 | ₩18,970 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩19,300 | ₩19,510 | ₩18,700 | ₩18,900 | -2.07% | 1.1만 |
|---|
| 2025.12.24 | ₩19,870 | ₩19,870 | ₩19,280 | ₩19,300 | -2.87% | 2.4만 |
|---|
| 2025.12.23 | ₩19,500 | ₩20,500 | ₩19,190 | ₩20,150 | +3.33% | 4.2만 |
|---|
| 2025.12.22 | ₩19,180 | ₩19,710 | ₩19,180 | ₩19,440 | +1.36% | 1.7만 |
|---|
| 2025.12.19 | ₩19,000 | ₩19,250 | ₩18,800 | ₩19,170 | +0.89% | 9.8천 |
|---|
| 2025.12.18 | ₩18,990 | ₩19,320 | ₩18,830 | ₩19,150 | +0.84% | 1.4만 |
|---|
| 2025.12.17 | ₩19,400 | ₩19,490 | ₩19,180 | ₩19,200 | -1.03% | 1만 |
|---|
| 2025.12.16 | ₩19,540 | ₩19,630 | ₩19,240 | ₩19,490 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩19,490 | ₩20,150 | ₩19,400 | ₩19,640 | +0.77% | 9.2천 |
|---|
| 2025.12.12 | ₩19,520 | ₩19,790 | ₩19,410 | ₩19,710 | +0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩19,790 | ₩19,790 | ₩19,460 | ₩19,500 | -1.47% | 1.6만 |
|---|
| 2025.12.10 | ₩19,990 | ₩19,990 | ₩19,610 | ₩19,650 | -1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,150 | ₩19,910 | ₩20,100 | +0.50% | 2만 |
|---|
| 2025.12.08 | ₩20,200 | ₩20,450 | ₩20,100 | ₩20,250 | +0.25% | 3.7만 |
|---|
| 2025.12.05 | ₩19,920 | ₩19,920 | ₩19,470 | ₩19,690 | -1.15% | 2.3만 |
|---|
| 2025.12.04 | ₩20,000 | ₩20,150 | ₩19,550 | ₩19,920 | -0.40% | 3.7만 |
|---|
| 2025.12.03 | ₩20,900 | ₩21,000 | ₩20,100 | ₩20,200 | -3.35% | 6.1만 |
|---|
| 2025.12.02 | ₩22,500 | ₩22,500 | ₩20,000 | ₩20,200 | -10.22% | 14.2만 |
|---|
| 2025.12.01 | ₩22,700 | ₩22,700 | ₩21,250 | ₩22,250 | -1.98% | 18.9만 |
|---|
| 2025.11.28 | ₩18,170 | ₩19,500 | ₩17,900 | ₩19,330 | +6.38% | 3.1만 |
|---|
| 2025.11.27 | ₩17,930 | ₩18,400 | ₩17,650 | ₩17,730 | -1.12% | 6.3천 |
|---|
| 2025.11.26 | ₩17,550 | ₩18,000 | ₩17,400 | ₩17,930 | +2.17% | 1.6만 |
|---|
| 2025.11.25 | ₩17,810 | ₩17,990 | ₩17,130 | ₩17,470 | -1.91% | 8.7천 |
|---|
| 2025.11.24 | ₩17,870 | ₩18,070 | ₩17,540 | ₩17,630 | -1.34% | 1.2만 |
|---|
| 2025.11.21 | ₩18,250 | ₩18,250 | ₩17,470 | ₩17,630 | -3.40% | 1.3만 |
|---|
| 2025.11.20 | ₩18,070 | ₩18,500 | ₩17,930 | ₩18,340 | +1.49% | 1.4만 |
|---|
| 2025.11.19 | ₩18,790 | ₩18,790 | ₩17,850 | ₩17,970 | -4.36% | 1.9만 |
|---|
| 2025.11.18 | ₩19,100 | ₩19,420 | ₩18,350 | ₩18,400 | -3.66% | 4.3만 |
|---|
| 2025.11.17 | ₩20,200 | ₩20,200 | ₩19,090 | ₩19,130 | -5.30% | 2만 |
|---|
| 2025.11.14 | ₩20,000 | ₩20,600 | ₩19,740 | ₩19,830 | -0.85% | 3.3만 |
|---|
| 2025.11.13 | ₩21,100 | ₩21,100 | ₩20,550 | ₩20,700 | -1.90% | 1.3만 |
|---|
| 2025.11.12 | ₩20,750 | ₩21,200 | ₩20,200 | ₩20,900 | +0.72% | 7.1천 |
|---|
| 2025.11.11 | ₩21,500 | ₩21,500 | ₩20,000 | ₩20,750 | -3.49% | 3.4만 |
|---|
| 2025.11.10 | ₩20,600 | ₩21,400 | ₩20,600 | ₩21,050 | +2.18% | 2.5만 |
|---|
| 2025.11.07 | ₩19,980 | ₩20,750 | ₩19,900 | ₩20,100 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩20,300 | ₩20,950 | ₩20,250 | ₩20,550 | +1.23% | 2.2만 |
|---|
| 2025.11.05 | ₩20,900 | ₩20,900 | ₩19,710 | ₩20,150 | -3.59% | 4만 |
|---|
| 2025.11.04 | ₩21,250 | ₩21,500 | ₩20,950 | ₩21,300 | +0.24% | 1.8만 |
|---|
| 2025.11.03 | ₩20,650 | ₩21,450 | ₩20,600 | ₩21,400 | +3.63% | 2.6만 |
|---|
| 2025.10.31 | ₩21,250 | ₩21,250 | ₩20,650 | ₩20,850 | -1.88% | 3.4만 |
|---|
| 2025.10.30 | ₩21,800 | ₩21,800 | ₩21,100 | ₩21,200 | -2.75% | 2.4만 |
|---|
| 2025.10.29 | ₩21,650 | ₩22,100 | ₩21,400 | ₩21,800 | +0.69% | 3.1만 |
|---|
| 2025.10.28 | ₩22,000 | ₩22,250 | ₩21,600 | ₩21,650 | -1.59% | 2.8만 |
|---|
| 2025.10.27 | ₩22,050 | ₩22,200 | ₩21,800 | ₩22,000 | -0.23% | 3.6만 |
|---|
| 2025.10.24 | ₩22,650 | ₩22,650 | ₩21,950 | ₩22,150 | -2.21% | 4.3만 |
|---|
| 2025.10.23 | ₩23,200 | ₩24,000 | ₩21,900 | ₩22,250 | -4.09% | 19.9만 |
|---|
| 2025.10.22 | ₩22,900 | ₩24,950 | ₩22,050 | ₩24,300 | +6.11% | 18.6만 |
|---|
| 2025.10.21 | ₩22,600 | ₩22,950 | ₩21,550 | ₩22,550 | -0.22% | 5만 |
|---|
| 2025.10.20 | ₩21,650 | ₩22,000 | ₩21,350 | ₩21,900 | +1.15% | 1.8만 |
|---|
| 2025.10.17 | ₩22,000 | ₩22,150 | ₩21,350 | ₩21,500 | -2.27% | 3.5만 |
|---|
| 2025.10.16 | ₩23,400 | ₩23,400 | ₩21,800 | ₩21,800 | -6.84% | 4.8만 |
|---|
| 2025.10.15 | ₩22,550 | ₩23,100 | ₩22,300 | ₩22,500 | -0.22% | 5.7만 |
|---|
| 2025.10.14 | ₩23,350 | ₩23,600 | ₩22,150 | ₩22,400 | -4.07% | 5.3만 |
|---|
| 2025.10.13 | ₩22,850 | ₩23,850 | ₩22,750 | ₩23,150 | +1.31% | 4만 |
|---|