시장 데이터를 불러오는 중
전체 종목
지니틱스 과거 주가
303030.KQ · KOSDAQ
주요 제품·사업: 반도체 IC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
303030.KQ · KOSDAQ
주요 제품·사업: 반도체 IC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,115 | ₩1,199 | ₩1,100 | ₩1,155 | +3.59% | 5.2만 |
| 2026.10.07 | ₩1,091 | ₩1,210 | ₩1,089 | ₩1,115 | +2.20% | 2.5만 |
| 2026.10.06 | ₩1,055 | ₩1,294 | ₩1,041 | ₩1,121 | +6.26% | 19.4만 |
| 2026.10.02 | ₩1,082 | ₩1,137 | ₩1,031 | ₩1,055 | -2.50% | 12.6만 |
| 2026.10.01 | ₩1,299 | ₩1,299 | ₩918 | ₩1,037 | -20.17% | 37.6만 |
| 2026.09.30 | ₩1,340 | ₩1,340 | ₩1,207 | ₩1,299 | -3.06% | 3.7만 |
| 2026.09.29 | ₩1,422 | ₩1,422 | ₩1,285 | ₩1,340 | -5.77% | 4.1만 |
| 2026.09.28 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,402 |
| ₩1,424 |
| -3.00% |
| 1.3만 |
| 2026.09.23 | ₩1,463 | ₩1,463 | ₩1,314 | ₩1,440 | -1.57% | 8.6만 |
|---|
| 2026.09.22 | ₩1,499 | ₩1,569 | ₩1,410 | ₩1,454 | -3.00% | 4.1만 |
|---|
| 2026.09.21 | ₩1,411 | ₩1,479 | ₩1,400 | ₩1,463 | +3.69% | 3.6만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,460 | ₩1,409 | ₩1,411 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩1,376 | ₩1,461 | ₩1,350 | ₩1,422 | +3.34% | 2.3만 |
|---|
| 2026.09.16 | ₩1,478 | ₩1,478 | ₩1,356 | ₩1,376 | -6.90% | 1.9만 |
|---|
| 2026.09.15 | ₩1,413 | ₩1,422 | ₩1,347 | ₩1,412 | -0.07% | 2.2만 |
|---|
| 2026.09.14 | ₩1,583 | ₩1,658 | ₩1,373 | ₩1,413 | -10.74% | 9.9만 |
|---|
| 2026.09.11 | ₩1,725 | ₩1,725 | ₩1,580 | ₩1,581 | -8.35% | 4.3만 |
|---|
| 2026.09.10 | ₩1,610 | ₩1,720 | ₩1,531 | ₩1,632 | +1.37% | 10만 |
|---|
| 2026.09.09 | ₩1,590 | ₩1,628 | ₩1,550 | ₩1,610 | +1.26% | 3.3만 |
|---|
| 2026.09.08 | ₩1,600 | ₩1,665 | ₩1,576 | ₩1,590 | -0.63% | 2.8만 |
|---|
| 2026.09.07 | ₩1,560 | ₩1,667 | ₩1,559 | ₩1,630 | +4.49% | 4.2만 |
|---|
| 2026.09.04 | ₩1,446 | ₩1,619 | ₩1,446 | ₩1,559 | +7.81% | 8.9만 |
|---|
| 2026.09.03 | ₩1,450 | ₩1,507 | ₩1,361 | ₩1,472 | +1.52% | 16.3만 |
|---|
| 2026.09.02 | ₩1,801 | ₩1,922 | ₩1,556 | ₩1,556 | -13.60% | 21.2만 |
|---|
| 2026.09.01 | ₩2,075 | ₩2,100 | ₩1,760 | ₩1,801 | -13.20% | 24.7만 |
|---|
| 2026.08.31 | ₩2,055 | ₩2,155 | ₩1,975 | ₩2,055 | 0.00% | 16.4만 |
|---|
| 2026.08.28 | ₩1,994 | ₩2,105 | ₩1,931 | ₩2,025 | +1.55% | 13.2만 |
|---|
| 2026.08.27 | ₩1,859 | ₩1,913 | ₩1,859 | ₩1,913 | +2.90% | 6.1만 |
|---|
| 2026.08.26 | ₩2,045 | ₩2,060 | ₩1,841 | ₩1,849 | -9.58% | 19.5만 |
|---|
| 2026.08.25 | ₩2,000 | ₩2,180 | ₩1,923 | ₩2,045 | +2.25% | 15.4만 |
|---|
| 2026.08.24 | ₩2,010 | ₩2,055 | ₩1,811 | ₩2,000 | -0.50% | 10.7만 |
|---|
| 2026.08.21 | ₩1,969 | ₩2,045 | ₩1,932 | ₩1,994 | +1.27% | 6.7만 |
|---|
| 2026.08.20 | ₩1,870 | ₩1,969 | ₩1,850 | ₩1,969 | +5.29% | 8.3만 |
|---|
| 2026.08.19 | ₩2,000 | ₩2,005 | ₩1,808 | ₩1,886 | -5.70% | 10.6만 |
|---|
| 2026.08.18 | ₩1,785 | ₩1,876 | ₩1,704 | ₩1,876 | +5.10% | 13.3만 |
|---|
| 2026.08.14 | ₩1,692 | ₩1,849 | ₩1,677 | ₩1,700 | +0.47% | 5.3만 |
|---|
| 2026.08.13 | ₩1,777 | ₩1,813 | ₩1,660 | ₩1,691 | -4.84% | 11만 |
|---|
| 2026.08.12 | ₩1,810 | ₩1,873 | ₩1,761 | ₩1,777 | -1.82% | 6.9만 |
|---|
| 2026.08.11 | ₩1,855 | ₩1,855 | ₩1,795 | ₩1,799 | -3.02% | 4.9만 |
|---|
| 2026.08.10 | ₩1,903 | ₩1,903 | ₩1,756 | ₩1,857 | -2.42% | 13.7만 |
|---|
| 2026.08.07 | ₩1,903 | ₩1,957 | ₩1,870 | ₩1,903 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩1,968 | ₩1,968 | ₩1,861 | ₩1,903 | -3.30% | 3.4만 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,919 | ₩1,831 | ₩1,880 | +2.68% | 5.6만 |
|---|
| 2026.08.04 | ₩1,815 | ₩1,896 | ₩1,810 | ₩1,830 | +0.83% | 3.7만 |
|---|
| 2026.08.03 | ₩1,841 | ₩1,886 | ₩1,771 | ₩1,813 | -1.52% | 1.8만 |
|---|
| 2026.07.31 | ₩1,812 | ₩1,855 | ₩1,764 | ₩1,797 | -0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩1,805 | ₩1,894 | ₩1,741 | ₩1,811 | +0.33% | 6.2만 |
|---|
| 2026.07.29 | ₩1,650 | ₩1,906 | ₩1,641 | ₩1,805 | +9.39% | 16.2만 |
|---|
| 2026.07.28 | ₩1,848 | ₩1,848 | ₩1,619 | ₩1,674 | -9.42% | 5.8만 |
|---|
| 2026.07.27 | ₩1,774 | ₩1,816 | ₩1,704 | ₩1,770 | -0.23% | 5.1만 |
|---|
| 2026.07.24 | ₩1,921 | ₩1,922 | ₩1,729 | ₩1,774 | -7.65% | 9만 |
|---|
| 2026.07.23 | ₩1,754 | ₩2,050 | ₩1,742 | ₩1,899 | +8.27% | 20.4만 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,255 | ₩1,748 | ₩1,748 | -20.55% | 62.2만 |
|---|
| 2026.07.21 | ₩1,806 | ₩2,405 | ₩1,646 | ₩2,405 | +33.17% | 117.4만 |
|---|
| 2026.07.20 | ₩1,610 | ₩2,050 | ₩1,520 | ₩1,852 | +15.03% | 55.1만 |
|---|
| 2026.07.16 | ₩1,569 | ₩1,880 | ₩1,495 | ₩1,610 | +2.61% | 31.5만 |
|---|
| 2026.07.15 | ₩1,386 | ₩1,496 | ₩1,382 | ₩1,495 | +7.86% | 5만 |
|---|
| 2026.07.14 | ₩1,460 | ₩1,499 | ₩1,336 | ₩1,386 | -5.07% | 3.7만 |
|---|
| 2026.07.13 | ₩1,429 | ₩1,546 | ₩1,429 | ₩1,460 | +2.17% | 2.5만 |
|---|
| 2026.07.10 | ₩1,449 | ₩1,498 | ₩1,414 | ₩1,429 | -1.38% | 2.1만 |
|---|
| 2026.07.09 | ₩1,450 | ₩1,490 | ₩1,350 | ₩1,449 | -0.07% | 3.6만 |
|---|
| 2026.07.08 | ₩1,474 | ₩1,578 | ₩1,434 | ₩1,490 | +1.09% | 3만 |
|---|
| 2026.07.07 | ₩1,521 | ₩1,559 | ₩1,433 | ₩1,474 | -3.09% | 2.6만 |
|---|
| 2026.07.06 | ₩1,485 | ₩1,633 | ₩1,351 | ₩1,500 | +1.01% | 5.7만 |
|---|
| 2026.07.03 | ₩1,451 | ₩1,745 | ₩1,340 | ₩1,485 | +2.34% | 12.3만 |
|---|
| 2026.07.02 | ₩1,540 | ₩1,945 | ₩1,451 | ₩1,451 | -5.78% | 36.7만 |
|---|
| 2026.07.01 | ₩1,396 | ₩1,619 | ₩1,334 | ₩1,538 | +10.17% | 26.7만 |
|---|
| 2026.06.30 | ₩1,244 | ₩1,364 | ₩1,222 | ₩1,330 | +6.91% | 9.2만 |
|---|
| 2026.06.29 | ₩1,211 | ₩1,323 | ₩1,201 | ₩1,244 | +2.73% | 9.5만 |
|---|
| 2026.06.26 | ₩1,201 | ₩1,516 | ₩1,197 | ₩1,210 | +0.75% | 44.8만 |
|---|
| 2026.06.25 | ₩1,851 | ₩1,884 | ₩1,259 | ₩1,259 | -31.98% | 64.7만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,240 | ₩1,684 | ₩1,798 | -19.73% | 198.7만 |
|---|
| 2026.06.23 | ₩1,678 | ₩2,170 | ₩1,678 | ₩2,170 | +29.32% | 98만 |
|---|
| 2026.06.22 | ₩1,842 | ₩1,842 | ₩1,540 | ₩1,672 | -9.23% | 4.4만 |
|---|
| 2026.06.19 | ₩1,953 | ₩2,050 | ₩1,802 | ₩1,806 | -7.53% | 1.4만 |
|---|
| 2026.06.18 | ₩1,989 | ₩1,999 | ₩1,950 | ₩1,953 | -1.81% | 6.9천 |
|---|
| 2026.06.17 | ₩1,968 | ₩2,005 | ₩1,945 | ₩1,989 | +1.07% | 5.9천 |
|---|
| 2026.06.16 | ₩2,000 | ₩2,040 | ₩1,870 | ₩2,000 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩2,075 | ₩2,095 | ₩1,961 | ₩1,996 | -3.81% | 2만 |
|---|
| 2026.06.12 | ₩1,976 | ₩2,050 | ₩1,919 | ₩1,999 | +1.16% | 3.8만 |
|---|
| 2026.06.11 | ₩1,901 | ₩1,954 | ₩1,790 | ₩1,918 | +0.89% | 1.8만 |
|---|
| 2026.06.10 | ₩1,999 | ₩1,999 | ₩1,890 | ₩1,901 | -4.90% | 2 |
|---|
| 2026.06.09 | ₩2,010 | ₩2,130 | ₩1,940 | ₩1,959 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩2,045 | ₩2,145 | ₩1,857 | ₩2,010 | -1.71% | 1.7만 |
|---|
| 2026.06.05 | ₩2,045 | ₩2,245 | ₩1,956 | ₩2,045 | 0.00% | 4.1만 |
|---|
| 2026.06.04 | ₩1,900 | ₩2,090 | ₩1,900 | ₩2,045 | +7.63% | 2.9만 |
|---|
| 2026.06.02 | ₩2,080 | ₩2,170 | ₩1,775 | ₩2,000 | -3.85% | 11만 |
|---|
| 2026.06.01 | ₩2,325 | ₩2,325 | ₩1,997 | ₩2,080 | -10.54% | 5.8만 |
|---|
| 2026.05.29 | ₩2,325 | ₩2,400 | ₩2,200 | ₩2,325 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩2,415 | ₩2,540 | ₩2,305 | ₩2,325 | -3.73% | 2만 |
|---|
| 2026.05.27 | ₩2,450 | ₩2,600 | ₩2,210 | ₩2,420 | -1.22% | 5.6만 |
|---|
| 2026.05.26 | ₩2,545 | ₩2,630 | ₩2,320 | ₩2,450 | -3.73% | 2.7만 |
|---|
| 2026.05.22 | ₩2,420 | ₩2,605 | ₩2,420 | ₩2,570 | +6.20% | 3.2만 |
|---|
| 2026.05.21 | ₩2,430 | ₩2,580 | ₩2,365 | ₩2,415 | -0.62% | 2.2만 |
|---|
| 2026.05.20 | ₩2,455 | ₩2,530 | ₩2,275 | ₩2,480 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩2,650 | ₩2,650 | ₩2,370 | ₩2,455 | -7.36% | 3.4만 |
|---|
| 2026.05.18 | ₩2,605 | ₩2,660 | ₩2,530 | ₩2,650 | +1.73% | 4.3만 |
|---|
| 2026.05.15 | ₩2,950 | ₩2,960 | ₩2,555 | ₩2,605 | -11.69% | 8.2만 |
|---|
| 2026.05.14 | ₩2,930 | ₩3,160 | ₩2,845 | ₩2,950 | +0.68% | 3.3만 |
|---|
| 2026.05.13 | ₩3,135 | ₩3,135 | ₩2,920 | ₩2,930 | -6.54% | 3.9만 |
|---|
| 2026.05.12 | ₩2,935 | ₩3,450 | ₩2,800 | ₩3,135 | +6.81% | 15.2만 |
|---|
| 2026.05.11 | ₩3,140 | ₩3,140 | ₩2,920 | ₩2,935 | -6.53% | 11.2만 |
|---|
| 2026.05.08 | ₩3,205 | ₩3,270 | ₩3,065 | ₩3,200 | -0.16% | 8.5만 |
|---|
| 2026.05.07 | ₩4,265 | ₩4,860 | ₩3,155 | ₩3,340 | -21.69% | 59.7만 |
|---|
| 2026.05.06 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,660 | ₩3,885 | ₩3,660 | ₩3,740 | +2.19% | 5.9만 |
|---|
| 2026.04.10 | ₩3,635 | ₩3,790 | ₩3,610 | ₩3,730 | +2.61% | 3.5만 |
|---|
| 2026.04.09 | ₩3,885 | ₩3,885 | ₩3,555 | ₩3,635 | -6.44% | 4.5만 |
|---|
| 2026.04.08 | ₩3,930 | ₩3,930 | ₩3,635 | ₩3,885 | -1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,845 | ₩3,980 | ₩3,625 | ₩3,625 | -5.72% | 5만 |
|---|
| 2026.04.06 | ₩4,000 | ₩4,055 | ₩3,850 | ₩3,850 | -3.75% | 2.3만 |
|---|
| 2026.04.03 | ₩3,985 | ₩4,085 | ₩3,930 | ₩3,985 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩4,200 | ₩4,200 | ₩3,955 | ₩3,985 | -5.12% | 2.7만 |
|---|
| 2026.04.01 | ₩4,195 | ₩4,220 | ₩3,935 | ₩4,145 | -1.19% | 3.9만 |
|---|
| 2026.03.31 | ₩4,065 | ₩4,095 | ₩3,850 | ₩4,020 | -1.11% | 4.4만 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,600 | ₩3,925 | ₩4,065 | -11.63% | 13.3만 |
|---|
| 2026.03.27 | ₩4,555 | ₩4,600 | ₩4,415 | ₩4,560 | +0.11% | 4.6만 |
|---|
| 2026.03.26 | ₩4,515 | ₩4,610 | ₩4,405 | ₩4,555 | +0.89% | 5.3만 |
|---|
| 2026.03.25 | ₩4,530 | ₩4,780 | ₩4,355 | ₩4,500 | -0.66% | 6.1만 |
|---|
| 2026.03.24 | ₩4,650 | ₩4,650 | ₩4,330 | ₩4,530 | -2.58% | 7.9만 |
|---|
| 2026.03.23 | ₩4,665 | ₩4,665 | ₩4,330 | ₩4,425 | -5.14% | 9만 |
|---|
| 2026.03.20 | ₩4,255 | ₩4,850 | ₩4,025 | ₩4,665 | +9.64% | 55.4만 |
|---|
| 2026.03.19 | ₩3,885 | ₩4,600 | ₩3,745 | ₩4,160 | +7.08% | 81.6만 |
|---|
| 2026.03.18 | ₩3,900 | ₩5,115 | ₩3,695 | ₩3,885 | -0.38% | 169.2만 |
|---|
| 2026.03.17 | ₩3,880 | ₩4,000 | ₩3,610 | ₩3,935 | +1.42% | 12.4만 |
|---|
| 2026.03.16 | ₩3,510 | ₩4,245 | ₩3,340 | ₩3,880 | +10.54% | 53만 |
|---|
| 2026.03.13 | ₩2,985 | ₩3,715 | ₩2,985 | ₩3,410 | +14.24% | 50.1만 |
|---|
| 2026.03.12 | ₩2,950 | ₩3,050 | ₩2,850 | ₩3,005 | +1.86% | 1.4만 |
|---|
| 2026.03.11 | ₩3,005 | ₩3,005 | ₩2,815 | ₩2,950 | -1.83% | 2.6만 |
|---|
| 2026.03.10 | ₩2,965 | ₩3,045 | ₩2,930 | ₩3,010 | +1.52% | 2.7만 |
|---|
| 2026.03.09 | ₩2,860 | ₩2,980 | ₩2,660 | ₩2,965 | +3.67% | 2.4만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,000 | ₩2,740 | ₩2,860 | -4.67% | 2.7만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,745 | ₩2,600 | ₩2,725 | +4.81% | 2.7만 |
|---|
| 2026.03.04 | ₩2,855 | ₩2,880 | ₩2,535 | ₩2,565 | -10.16% | 5.4만 |
|---|
| 2026.03.03 | ₩3,145 | ₩3,190 | ₩2,875 | ₩2,880 | -8.43% | 4.5만 |
|---|
| 2026.02.27 | ₩3,405 | ₩3,425 | ₩3,095 | ₩3,145 | -7.64% | 4만 |
|---|
| 2026.02.26 | ₩3,270 | ₩3,565 | ₩3,215 | ₩3,360 | +2.75% | 5.1만 |
|---|
| 2026.02.25 | ₩3,295 | ₩3,345 | ₩3,170 | ₩3,275 | -0.61% | 4.6만 |
|---|
| 2026.02.24 | ₩3,130 | ₩3,300 | ₩3,050 | ₩3,295 | +5.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,050 | ₩3,085 | ₩2,900 | ₩3,040 | -0.33% | 5.6만 |
|---|
| 2026.02.20 | ₩3,185 | ₩3,190 | ₩3,000 | ₩3,050 | -4.24% | 8.2만 |
|---|
| 2026.02.19 | ₩3,325 | ₩3,385 | ₩3,130 | ₩3,185 | -4.21% | 7.7만 |
|---|
| 2026.02.13 | ₩3,575 | ₩3,585 | ₩3,240 | ₩3,300 | -7.69% | 10.1만 |
|---|
| 2026.02.12 | ₩3,580 | ₩3,800 | ₩3,560 | ₩3,620 | +1.12% | 9.3만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,610 | ₩3,515 | ₩3,565 | -1.11% | 3.1만 |
|---|
| 2026.02.10 | ₩3,560 | ₩3,625 | ₩3,490 | ₩3,605 | +1.26% | 3.8만 |
|---|
| 2026.02.09 | ₩3,585 | ₩3,650 | ₩3,520 | ₩3,560 | -0.70% | 2.6만 |
|---|
| 2026.02.06 | ₩3,650 | ₩3,650 | ₩3,510 | ₩3,615 | -0.96% | 2만 |
|---|
| 2026.02.05 | ₩3,605 | ₩3,685 | ₩3,510 | ₩3,645 | +1.11% | 3.9만 |
|---|
| 2026.02.04 | ₩3,465 | ₩3,975 | ₩3,320 | ₩3,590 | +3.61% | 15.7만 |
|---|
| 2026.02.03 | ₩3,525 | ₩3,625 | ₩3,250 | ₩3,470 | -1.56% | 6.8만 |
|---|
| 2026.02.02 | ₩3,670 | ₩3,670 | ₩3,450 | ₩3,460 | -5.72% | 8.6만 |
|---|
| 2026.01.30 | ₩3,805 | ₩3,825 | ₩3,600 | ₩3,705 | -2.63% | 9.4만 |
|---|
| 2026.01.29 | ₩3,930 | ₩4,000 | ₩3,590 | ₩3,850 | -2.04% | 19.9만 |
|---|
| 2026.01.28 | ₩4,200 | ₩4,205 | ₩3,915 | ₩3,930 | -6.43% | 23.6만 |
|---|
| 2026.01.27 | ₩4,265 | ₩4,900 | ₩3,965 | ₩4,195 | -1.64% | 173.5만 |
|---|
| 2026.01.26 | ₩3,525 | ₩4,195 | ₩3,495 | ₩4,195 | +19.01% | 132.7만 |
|---|
| 2026.01.23 | ₩3,185 | ₩3,250 | ₩3,095 | ₩3,230 | +1.41% | 3만 |
|---|
| 2026.01.22 | ₩3,185 | ₩3,185 | ₩3,055 | ₩3,155 | -0.94% | 2.2만 |
|---|
| 2026.01.21 | ₩3,220 | ₩3,340 | ₩3,080 | ₩3,185 | -1.09% | 2.6만 |
|---|
| 2026.01.20 | ₩3,200 | ₩3,325 | ₩3,080 | ₩3,220 | +0.63% | 1.7만 |
|---|
| 2026.01.19 | ₩3,335 | ₩3,385 | ₩3,165 | ₩3,220 | -3.45% | 2.7만 |
|---|
| 2026.01.16 | ₩3,245 | ₩3,400 | ₩3,230 | ₩3,305 | +1.85% | 3만 |
|---|
| 2026.01.15 | ₩3,330 | ₩3,335 | ₩3,215 | ₩3,215 | -3.45% | 1.8만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,420 | ₩3,210 | ₩3,300 | -3.51% | 2.6만 |
|---|
| 2026.01.13 | ₩3,225 | ₩3,965 | ₩3,225 | ₩3,340 | +3.57% | 24.1만 |
|---|
| 2026.01.12 | ₩3,375 | ₩3,480 | ₩3,200 | ₩3,225 | -4.44% | 4.2만 |
|---|
| 2026.01.09 | ₩3,405 | ₩3,515 | ₩3,365 | ₩3,375 | -0.88% | 1.1만 |
|---|
| 2026.01.08 | ₩3,470 | ₩3,480 | ₩3,300 | ₩3,375 | -2.74% | 2.2만 |
|---|
| 2026.01.07 | ₩3,550 | ₩3,550 | ₩3,350 | ₩3,440 | -3.10% | 6.5천 |
|---|
| 2026.01.06 | ₩3,545 | ₩3,550 | ₩3,450 | ₩3,475 | -1.97% | 1.4만 |
|---|
| 2026.01.05 | ₩3,575 | ₩3,640 | ₩3,420 | ₩3,510 | -1.82% | 1.1만 |
|---|
| 2026.01.02 | ₩3,530 | ₩3,595 | ₩3,490 | ₩3,575 | +1.27% | 6.9천 |
|---|
| 2025.12.30 | ₩3,585 | ₩3,585 | ₩3,495 | ₩3,530 | -1.53% | 3.3천 |
|---|
| 2025.12.29 | ₩3,545 | ₩3,655 | ₩3,500 | ₩3,550 | +0.14% | 7.4천 |
|---|
| 2025.12.26 | ₩3,530 | ₩3,550 | ₩3,490 | ₩3,545 | +0.42% | 9.7천 |
|---|
| 2025.12.24 | ₩3,540 | ₩3,545 | ₩3,485 | ₩3,500 | -1.13% | 9.8천 |
|---|
| 2025.12.23 | ₩3,475 | ₩3,570 | ₩3,455 | ₩3,505 | +0.86% | 6.2천 |
|---|
| 2025.12.22 | ₩3,550 | ₩3,600 | ₩3,460 | ₩3,475 | -2.11% | 1.4만 |
|---|
| 2025.12.19 | ₩3,570 | ₩3,670 | ₩3,390 | ₩3,545 | -0.70% | 1.1만 |
|---|
| 2025.12.18 | ₩3,620 | ₩3,620 | ₩3,530 | ₩3,540 | -2.21% | 4.8천 |
|---|
| 2025.12.17 | ₩3,610 | ₩3,665 | ₩3,600 | ₩3,635 | +0.69% | 4.1천 |
|---|
| 2025.12.16 | ₩3,635 | ₩3,650 | ₩3,555 | ₩3,610 | -0.69% | 5.6천 |
|---|
| 2025.12.15 | ₩3,575 | ₩3,635 | ₩3,545 | ₩3,635 | +1.68% | 9.6천 |
|---|
| 2025.12.12 | ₩3,580 | ₩3,585 | ₩3,545 | ₩3,575 | -0.14% | 4.5천 |
|---|
| 2025.12.11 | ₩3,660 | ₩3,660 | ₩3,540 | ₩3,545 | -3.14% | 1.3만 |
|---|
| 2025.12.10 | ₩3,440 | ₩3,660 | ₩3,425 | ₩3,595 | +4.51% | 2.4만 |
|---|
| 2025.12.09 | ₩3,530 | ₩3,530 | ₩3,400 | ₩3,440 | -2.55% | 1.6만 |
|---|
| 2025.12.08 | ₩3,625 | ₩3,625 | ₩3,350 | ₩3,500 | -3.45% | 2.2만 |
|---|
| 2025.12.05 | ₩3,560 | ₩3,660 | ₩3,560 | ₩3,590 | +0.84% | 6.7천 |
|---|
| 2025.12.04 | ₩3,550 | ₩3,660 | ₩3,550 | ₩3,585 | +0.99% | 6.6천 |
|---|
| 2025.12.03 | ₩3,575 | ₩3,635 | ₩3,565 | ₩3,600 | +0.70% | 1.4만 |
|---|
| 2025.12.02 | ₩3,530 | ₩4,270 | ₩3,525 | ₩3,585 | +1.56% | 25.8만 |
|---|
| 2025.12.01 | ₩3,520 | ₩3,600 | ₩3,485 | ₩3,500 | -0.57% | 8천 |
|---|
| 2025.11.28 | ₩3,575 | ₩3,575 | ₩3,495 | ₩3,520 | -1.54% | 9.7천 |
|---|
| 2025.11.27 | ₩3,580 | ₩3,595 | ₩3,485 | ₩3,575 | -0.14% | 1.4만 |
|---|
| 2025.11.26 | ₩3,565 | ₩3,650 | ₩3,555 | ₩3,615 | +1.40% | 7.1천 |
|---|
| 2025.11.25 | ₩3,605 | ₩3,635 | ₩3,500 | ₩3,565 | -1.11% | 8천 |
|---|
| 2025.11.24 | ₩3,610 | ₩3,650 | ₩3,500 | ₩3,550 | -1.66% | 1.3만 |
|---|
| 2025.11.21 | ₩3,730 | ₩3,730 | ₩3,575 | ₩3,600 | -3.49% | 1.4만 |
|---|
| 2025.11.20 | ₩3,710 | ₩3,890 | ₩3,675 | ₩3,735 | +0.67% | 6.3천 |
|---|
| 2025.11.19 | ₩3,685 | ₩3,790 | ₩3,600 | ₩3,710 | +0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩3,830 | ₩3,830 | ₩3,695 | ₩3,710 | -3.13% | 9천 |
|---|
| 2025.11.17 | ₩3,845 | ₩3,910 | ₩3,790 | ₩3,830 | -0.39% | 1.6만 |
|---|
| 2025.11.14 | ₩3,895 | ₩3,895 | ₩3,820 | ₩3,850 | -1.16% | 8.3천 |
|---|
| 2025.11.13 | ₩3,930 | ₩3,930 | ₩3,825 | ₩3,895 | -0.89% | 1.2만 |
|---|
| 2025.11.12 | ₩3,885 | ₩4,035 | ₩3,845 | ₩3,930 | +1.16% | 2.1만 |
|---|
| 2025.11.11 | ₩3,930 | ₩3,930 | ₩3,835 | ₩3,885 | -1.15% | 6.9천 |
|---|
| 2025.11.10 | ₩3,855 | ₩3,975 | ₩3,790 | ₩3,890 | +0.91% | 4.1만 |
|---|
| 2025.11.07 | ₩3,865 | ₩3,900 | ₩3,795 | ₩3,855 | -0.26% | 2.1만 |
|---|
| 2025.11.06 | ₩4,000 | ₩4,080 | ₩3,895 | ₩3,905 | -2.38% | 3만 |
|---|
| 2025.11.05 | ₩4,075 | ₩4,120 | ₩3,875 | ₩4,000 | -1.84% | 5.2만 |
|---|
| 2025.11.04 | ₩3,925 | ₩5,100 | ₩3,865 | ₩4,070 | +3.69% | 86.8만 |
|---|
| 2025.11.03 | ₩3,975 | ₩3,975 | ₩3,905 | ₩3,925 | -1.26% | 1.6만 |
|---|
| 2025.10.31 | ₩3,900 | ₩3,975 | ₩3,885 | ₩3,955 | +1.41% | 7.9천 |
|---|
| 2025.10.30 | ₩3,900 | ₩3,975 | ₩3,885 | ₩3,900 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩3,955 | ₩4,015 | ₩3,880 | ₩3,900 | -1.39% | 1.7만 |
|---|
| 2025.10.28 | ₩3,975 | ₩4,040 | ₩3,925 | ₩3,955 | -0.50% | 2.4만 |
|---|
| 2025.10.27 | ₩4,025 | ₩4,045 | ₩3,955 | ₩3,970 | -1.37% | 1.7만 |
|---|
| 2025.10.24 | ₩4,100 | ₩4,160 | ₩4,030 | ₩4,065 | -0.85% | 8.4천 |
|---|
| 2025.10.23 | ₩4,115 | ₩4,125 | ₩4,045 | ₩4,100 | -0.36% | 7.3천 |
|---|
| 2025.10.22 | ₩4,085 | ₩4,115 | ₩4,025 | ₩4,075 | -0.24% | 4.3천 |
|---|
| 2025.10.21 | ₩4,020 | ₩4,070 | ₩4,015 | ₩4,070 | +1.24% | 6.6천 |
|---|
| 2025.10.20 | ₩4,070 | ₩4,105 | ₩3,995 | ₩4,015 | -1.35% | 1만 |
|---|
| 2025.10.17 | ₩4,095 | ₩4,150 | ₩4,040 | ₩4,065 | -0.73% | 2.8만 |
|---|
| 2025.10.16 | ₩4,155 | ₩4,215 | ₩4,060 | ₩4,095 | -1.44% | 1.8만 |
|---|
| 2025.10.15 | ₩4,140 | ₩4,240 | ₩4,075 | ₩4,160 | +0.48% | 9.2천 |
|---|
| 2025.10.14 | ₩4,260 | ₩4,260 | ₩3,995 | ₩4,140 | -2.82% | 1.3만 |
|---|
| 2025.10.13 | ₩4,255 | ₩4,300 | ₩4,145 | ₩4,175 | -1.88% | 1.5만 |
|---|
| 2025.10.10 | ₩4,160 | ₩4,355 | ₩4,140 | ₩4,190 | +0.72% | 2.3만 |
|---|