시장 데이터를 불러오는 중
전체 종목
에스제이그룹 과거 주가
306040.KQ · KOSDAQ
주요 제품·사업: 캉골 가방/모자, 헬렌카민스키 모자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
306040.KQ · KOSDAQ
주요 제품·사업: 캉골 가방/모자, 헬렌카민스키 모자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,836 | ₩1,955 | ₩1,755 | ₩1,841 | +0.27% | 29.3만 |
| 2026.10.07 | ₩1,816 | ₩1,878 | ₩1,740 | ₩1,767 | -2.70% | 16.2만 |
| 2026.10.06 | ₩2,150 | ₩2,360 | ₩1,748 | ₩1,812 | -15.72% | 105.5만 |
| 2026.10.02 | ₩1,936 | ₩1,965 | ₩1,810 | ₩1,965 | +1.50% | 26.1만 |
| 2026.10.01 | ₩1,500 | ₩1,519 | ₩1,463 | ₩1,512 | +0.80% | 6.7천 |
| 2026.09.30 | ₩1,525 | ₩1,547 | ₩1,471 | ₩1,499 | -1.70% | 2.3만 |
| 2026.09.29 | ₩1,432 | ₩1,526 | ₩1,426 | ₩1,526 | +6.56% | 3만 |
| 2026.09.28 | ₩1,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,438 |
| ₩1,507 |
| -2.84% |
| 5.6만 |
| 2026.09.23 | ₩1,582 | ₩1,582 | ₩1,554 | ₩1,554 | -1.77% | 9.1천 |
|---|
| 2026.09.22 | ₩1,558 | ₩1,649 | ₩1,533 | ₩1,599 | +2.63% | 1.2만 |
|---|
| 2026.09.21 | ₩1,622 | ₩1,622 | ₩1,534 | ₩1,558 | -3.95% | 5.7만 |
|---|
| 2026.09.18 | ₩1,586 | ₩1,694 | ₩1,586 | ₩1,622 | +2.27% | 1.5만 |
|---|
| 2026.09.17 | ₩1,674 | ₩1,674 | ₩1,607 | ₩1,608 | -3.94% | 2.4만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,700 | ₩1,605 | ₩1,674 | -0.95% | 4.2만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,691 | ₩1,616 | ₩1,690 | +2.42% | 1.4만 |
|---|
| 2026.09.14 | ₩1,719 | ₩1,725 | ₩1,625 | ₩1,653 | -3.84% | 2.3만 |
|---|
| 2026.09.11 | ₩1,755 | ₩1,796 | ₩1,720 | ₩1,738 | -0.97% | 1.1만 |
|---|
| 2026.09.10 | ₩1,765 | ₩1,777 | ₩1,727 | ₩1,755 | -0.57% | 9.6천 |
|---|
| 2026.09.09 | ₩1,757 | ₩1,808 | ₩1,717 | ₩1,765 | +0.46% | 1.5만 |
|---|
| 2026.09.08 | ₩1,830 | ₩1,903 | ₩1,756 | ₩1,756 | -4.04% | 2.9만 |
|---|
| 2026.09.07 | ₩1,750 | ₩1,902 | ₩1,737 | ₩1,830 | +4.57% | 3.7만 |
|---|
| 2026.09.04 | ₩1,670 | ₩1,800 | ₩1,638 | ₩1,750 | +4.79% | 8.4만 |
|---|
| 2026.09.03 | ₩1,883 | ₩1,959 | ₩1,700 | ₩1,792 | -4.83% | 8.9만 |
|---|
| 2026.09.02 | ₩1,963 | ₩2,005 | ₩1,866 | ₩1,899 | -3.26% | 3.6만 |
|---|
| 2026.09.01 | ₩1,928 | ₩1,975 | ₩1,887 | ₩1,963 | +1.82% | 5.3만 |
|---|
| 2026.08.31 | ₩1,968 | ₩1,984 | ₩1,901 | ₩1,902 | -3.35% | 3.2만 |
|---|
| 2026.08.28 | ₩1,949 | ₩1,999 | ₩1,857 | ₩1,968 | +0.97% | 6.2만 |
|---|
| 2026.08.27 | ₩1,967 | ₩2,010 | ₩1,867 | ₩1,926 | -2.08% | 6.6만 |
|---|
| 2026.08.26 | ₩1,757 | ₩2,035 | ₩1,757 | ₩1,986 | +13.03% | 14.7만 |
|---|
| 2026.08.25 | ₩1,733 | ₩1,789 | ₩1,711 | ₩1,757 | +1.38% | 1.1만 |
|---|
| 2026.08.24 | ₩1,750 | ₩1,761 | ₩1,715 | ₩1,750 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩1,840 | ₩1,841 | ₩1,730 | ₩1,769 | -3.86% | 1.9만 |
|---|
| 2026.08.20 | ₩1,733 | ₩1,834 | ₩1,733 | ₩1,834 | +5.83% | 2.3만 |
|---|
| 2026.08.19 | ₩1,756 | ₩1,805 | ₩1,731 | ₩1,732 | -1.37% | 1.1만 |
|---|
| 2026.08.18 | ₩1,810 | ₩1,835 | ₩1,740 | ₩1,779 | -1.71% | 3.4만 |
|---|
| 2026.08.14 | ₩1,851 | ₩1,902 | ₩1,756 | ₩1,810 | -2.22% | 3.4만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,927 | ₩1,736 | ₩1,849 | +2.15% | 6.4만 |
|---|
| 2026.08.12 | ₩1,715 | ₩1,800 | ₩1,706 | ₩1,751 | +2.10% | 4.3만 |
|---|
| 2026.08.11 | ₩1,700 | ₩1,776 | ₩1,674 | ₩1,715 | +0.88% | 2만 |
|---|
| 2026.08.10 | ₩1,664 | ₩1,740 | ₩1,652 | ₩1,713 | +2.94% | 3.9만 |
|---|
| 2026.08.07 | ₩1,670 | ₩1,670 | ₩1,596 | ₩1,653 | -1.02% | 2.5만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,690 | ₩1,640 | ₩1,655 | -2.07% | 2.4만 |
|---|
| 2026.08.05 | ₩1,599 | ₩1,750 | ₩1,598 | ₩1,681 | +5.13% | 4.3만 |
|---|
| 2026.08.04 | ₩1,580 | ₩1,624 | ₩1,510 | ₩1,599 | +1.20% | 9.9만 |
|---|
| 2026.08.03 | ₩1,423 | ₩1,585 | ₩1,407 | ₩1,581 | +11.10% | 9.4만 |
|---|
| 2026.07.31 | ₩1,411 | ₩1,435 | ₩1,383 | ₩1,408 | -0.21% | 9.6만 |
|---|
| 2026.07.30 | ₩1,423 | ₩1,468 | ₩1,395 | ₩1,407 | -1.12% | 4.2만 |
|---|
| 2026.07.29 | ₩1,615 | ₩1,676 | ₩1,352 | ₩1,421 | -12.01% | 13.6만 |
|---|
| 2026.07.28 | ₩1,732 | ₩1,732 | ₩1,590 | ₩1,626 | -6.12% | 7.3만 |
|---|
| 2026.07.27 | ₩1,627 | ₩1,740 | ₩1,610 | ₩1,732 | +6.45% | 16.1만 |
|---|
| 2026.07.24 | ₩1,698 | ₩1,730 | ₩1,620 | ₩1,634 | -3.77% | 16.9만 |
|---|
| 2026.07.23 | ₩2,060 | ₩2,070 | ₩1,692 | ₩1,698 | -17.57% | 74.8만 |
|---|
| 2026.07.22 | ₩1,737 | ₩2,240 | ₩1,737 | ₩2,240 | +28.96% | 80.7만 |
|---|
| 2026.07.21 | ₩1,736 | ₩1,825 | ₩1,709 | ₩1,748 | +0.69% | 8.9만 |
|---|
| 2026.07.20 | ₩1,736 | ₩1,763 | ₩1,708 | ₩1,750 | +0.81% | 7.1만 |
|---|
| 2026.07.16 | ₩1,713 | ₩1,834 | ₩1,713 | ₩1,736 | +1.34% | 8.6만 |
|---|
| 2026.07.15 | ₩1,716 | ₩1,820 | ₩1,701 | ₩1,708 | -0.47% | 11.9만 |
|---|
| 2026.07.14 | ₩1,692 | ₩1,734 | ₩1,660 | ₩1,712 | +1.18% | 7.8만 |
|---|
| 2026.07.13 | ₩1,777 | ₩1,803 | ₩1,676 | ₩1,694 | -4.67% | 3.6만 |
|---|
| 2026.07.10 | ₩1,706 | ₩1,824 | ₩1,706 | ₩1,777 | +4.16% | 3만 |
|---|
| 2026.07.09 | ₩1,735 | ₩1,764 | ₩1,681 | ₩1,706 | -1.67% | 2.2만 |
|---|
| 2026.07.08 | ₩1,755 | ₩1,770 | ₩1,669 | ₩1,727 | -1.60% | 7만 |
|---|
| 2026.07.07 | ₩1,750 | ₩1,809 | ₩1,730 | ₩1,755 | +0.29% | 4.2만 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,790 | ₩1,735 | ₩1,779 | +2.54% | 2.4만 |
|---|
| 2026.07.03 | ₩1,701 | ₩1,752 | ₩1,666 | ₩1,749 | +2.82% | 1.6만 |
|---|
| 2026.07.02 | ₩1,800 | ₩1,800 | ₩1,702 | ₩1,702 | -5.44% | 4.2만 |
|---|
| 2026.07.01 | ₩1,771 | ₩1,812 | ₩1,705 | ₩1,756 | -0.85% | 2.1만 |
|---|
| 2026.06.30 | ₩1,779 | ₩1,846 | ₩1,710 | ₩1,735 | -2.47% | 5.7만 |
|---|
| 2026.06.29 | ₩1,634 | ₩1,779 | ₩1,634 | ₩1,779 | +8.87% | 4.2만 |
|---|
| 2026.06.26 | ₩1,686 | ₩1,700 | ₩1,620 | ₩1,630 | -3.32% | 7.9만 |
|---|
| 2026.06.25 | ₩1,970 | ₩1,970 | ₩1,700 | ₩1,700 | -13.71% | 13만 |
|---|
| 2026.06.24 | ₩1,799 | ₩1,890 | ₩1,753 | ₩1,890 | +5.06% | 8.1만 |
|---|
| 2026.06.23 | ₩1,838 | ₩1,857 | ₩1,750 | ₩1,814 | -1.31% | 5.9만 |
|---|
| 2026.06.22 | ₩1,906 | ₩1,934 | ₩1,801 | ₩1,838 | -3.57% | 10.9만 |
|---|
| 2026.06.19 | ₩2,030 | ₩2,145 | ₩1,892 | ₩1,906 | -6.11% | 16만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,150 | ₩2,010 | ₩2,030 | -3.10% | 10.6만 |
|---|
| 2026.06.17 | ₩2,060 | ₩2,155 | ₩2,000 | ₩2,095 | +1.70% | 6.8만 |
|---|
| 2026.06.16 | ₩2,140 | ₩2,140 | ₩2,040 | ₩2,060 | -3.74% | 8만 |
|---|
| 2026.06.15 | ₩2,200 | ₩2,280 | ₩2,085 | ₩2,140 | -2.73% | 6.9만 |
|---|
| 2026.06.12 | ₩2,155 | ₩2,215 | ₩2,085 | ₩2,185 | +1.39% | 11.2만 |
|---|
| 2026.06.11 | ₩2,245 | ₩2,280 | ₩2,110 | ₩2,125 | -5.35% | 9.2만 |
|---|
| 2026.06.10 | ₩2,150 | ₩2,265 | ₩2,015 | ₩2,265 | +5.35% | 6.9천 |
|---|
| 2026.06.09 | ₩2,300 | ₩2,320 | ₩2,145 | ₩2,180 | -5.22% | 18만 |
|---|
| 2026.06.08 | ₩2,345 | ₩2,345 | ₩2,200 | ₩2,235 | -4.69% | 24.2만 |
|---|
| 2026.06.05 | ₩2,555 | ₩2,590 | ₩2,410 | ₩2,430 | -4.89% | 31.5만 |
|---|
| 2026.06.04 | ₩2,870 | ₩3,100 | ₩2,590 | ₩2,590 | -9.76% | 185.4만 |
|---|
| 2026.06.02 | ₩3,115 | ₩3,700 | ₩3,075 | ₩3,700 | +18.78% | 74.3만 |
|---|
| 2026.06.01 | ₩3,405 | ₩3,430 | ₩3,155 | ₩3,180 | -6.61% | 21.9만 |
|---|
| 2026.05.29 | ₩3,480 | ₩3,585 | ₩3,225 | ₩3,440 | -1.15% | 16.2만 |
|---|
| 2026.05.28 | ₩3,595 | ₩3,625 | ₩3,275 | ₩3,585 | -0.28% | 21.6만 |
|---|
| 2026.05.27 | ₩3,710 | ₩3,775 | ₩3,420 | ₩3,595 | -3.10% | 23.2만 |
|---|
| 2026.05.26 | ₩4,260 | ₩4,305 | ₩3,600 | ₩3,695 | -13.26% | 32.4만 |
|---|
| 2026.05.22 | ₩4,055 | ₩4,325 | ₩4,055 | ₩4,260 | +5.06% | 16.7만 |
|---|
| 2026.05.21 | ₩4,440 | ₩4,475 | ₩3,990 | ₩4,080 | -8.11% | 15.7만 |
|---|
| 2026.05.20 | ₩4,355 | ₩4,460 | ₩4,130 | ₩4,320 | -0.80% | 9.5만 |
|---|
| 2026.05.19 | ₩4,340 | ₩4,435 | ₩4,110 | ₩4,345 | +0.12% | 19.1만 |
|---|
| 2026.05.18 | ₩4,575 | ₩4,770 | ₩4,235 | ₩4,340 | -5.14% | 9.4만 |
|---|
| 2026.05.15 | ₩4,665 | ₩4,700 | ₩4,375 | ₩4,530 | -2.89% | 18.3만 |
|---|
| 2026.05.14 | ₩5,150 | ₩5,150 | ₩4,235 | ₩4,665 | -9.42% | 34.9만 |
|---|
| 2026.05.13 | ₩4,800 | ₩5,330 | ₩4,550 | ₩4,845 | +0.94% | 65.1만 |
|---|
| 2026.05.12 | ₩5,780 | ₩5,780 | ₩4,600 | ₩4,800 | -16.96% | 56.3만 |
|---|
| 2026.05.11 | ₩6,340 | ₩6,490 | ₩5,750 | ₩5,790 | -8.68% | 44.5만 |
|---|
| 2026.05.08 | ₩6,190 | ₩6,450 | ₩6,110 | ₩6,340 | +2.42% | 9.1만 |
|---|
| 2026.05.07 | ₩6,530 | ₩6,530 | ₩6,130 | ₩6,190 | -5.21% | 12.3만 |
|---|
| 2026.05.06 | ₩6,800 | ₩6,800 | ₩6,380 | ₩6,540 | -3.82% | 17.6만 |
|---|
| 2026.05.04 | ₩7,360 | ₩7,550 | ₩6,780 | ₩6,830 | -7.20% | 17.4만 |
|---|
| 2026.04.30 | ₩7,200 | ₩7,290 | ₩7,030 | ₩7,170 | -0.42% | 6.8만 |
|---|
| 2026.04.29 | ₩7,030 | ₩7,570 | ₩7,020 | ₩7,240 | +2.99% | 13.6만 |
|---|
| 2026.04.28 | ₩7,390 | ₩7,390 | ₩6,980 | ₩7,010 | -5.14% | 12.8만 |
|---|
| 2026.04.27 | ₩7,370 | ₩7,550 | ₩7,300 | ₩7,310 | -0.81% | 10.7만 |
|---|
| 2026.04.24 | ₩7,280 | ₩7,660 | ₩7,280 | ₩7,360 | +1.10% | 17.9만 |
|---|
| 2026.04.23 | ₩7,550 | ₩7,640 | ₩7,080 | ₩7,270 | -3.71% | 10.9만 |
|---|
| 2026.04.22 | ₩7,700 | ₩7,710 | ₩7,430 | ₩7,550 | -1.95% | 8.8만 |
|---|
| 2026.04.21 | ₩7,920 | ₩8,000 | ₩7,650 | ₩7,680 | -3.03% | 18.1만 |
|---|
| 2026.04.20 | ₩7,900 | ₩8,130 | ₩7,670 | ₩7,910 | +0.13% | 22.6만 |
|---|
| 2026.04.17 | ₩7,800 | ₩7,920 | ₩7,410 | ₩7,840 | +0.51% | 24.2만 |
|---|
| 2026.04.16 | ₩7,850 | ₩7,940 | ₩7,510 | ₩7,800 | -0.64% | 21.6만 |
|---|
| 2026.04.15 | ₩8,350 | ₩8,480 | ₩7,620 | ₩7,800 | -6.59% | 37.3만 |
|---|
| 2026.04.14 | ₩7,350 | ₩8,640 | ₩7,260 | ₩8,080 | +9.93% | 122.6만 |
|---|
| 2026.04.13 | ₩7,900 | ₩8,300 | ₩7,340 | ₩7,400 | -6.33% | 128.8만 |
|---|
| 2026.04.10 | ₩6,630 | ₩7,820 | ₩6,320 | ₩7,820 | +17.95% | 211.4만 |
|---|
| 2026.04.09 | ₩6,130 | ₩6,140 | ₩5,720 | ₩6,020 | -1.79% | 11.2만 |
|---|
| 2026.04.08 | ₩6,000 | ₩6,580 | ₩5,860 | ₩6,130 | +2.17% | 19.3만 |
|---|
| 2026.04.07 | ₩6,170 | ₩6,360 | ₩5,810 | ₩5,840 | -5.35% | 12만 |
|---|
| 2026.04.06 | ₩6,220 | ₩6,460 | ₩6,150 | ₩6,250 | +0.48% | 10.5만 |
|---|
| 2026.04.03 | ₩6,140 | ₩6,260 | ₩6,000 | ₩6,150 | +0.16% | 8.2만 |
|---|
| 2026.04.02 | ₩6,400 | ₩6,480 | ₩5,900 | ₩6,000 | -6.25% | 12.2만 |
|---|
| 2026.04.01 | ₩6,000 | ₩6,450 | ₩6,000 | ₩6,400 | +6.67% | 12.5만 |
|---|
| 2026.03.31 | ₩6,400 | ₩6,400 | ₩5,940 | ₩5,960 | -6.88% | 15.4만 |
|---|
| 2026.03.30 | ₩5,720 | ₩6,290 | ₩5,710 | ₩6,290 | +9.97% | 21.2만 |
|---|
| 2026.03.27 | ₩6,100 | ₩6,300 | ₩5,870 | ₩6,020 | -1.31% | 23.1만 |
|---|
| 2026.03.26 | ₩6,510 | ₩6,630 | ₩6,190 | ₩6,280 | -3.53% | 31.6만 |
|---|
| 2026.03.25 | ₩7,640 | ₩7,910 | ₩5,810 | ₩6,430 | -15.84% | 149.9만 |
|---|
| 2026.03.24 | ₩7,650 | ₩7,950 | ₩7,620 | ₩7,640 | -0.13% | 11.1만 |
|---|
| 2026.03.23 | ₩8,340 | ₩8,340 | ₩7,500 | ₩7,500 | -10.07% | 19.3만 |
|---|
| 2026.03.20 | ₩8,600 | ₩8,690 | ₩8,250 | ₩8,500 | -1.16% | 6.8만 |
|---|
| 2026.03.19 | ₩8,650 | ₩8,690 | ₩8,360 | ₩8,550 | -1.16% | 6.3만 |
|---|
| 2026.03.18 | ₩8,770 | ₩8,800 | ₩8,470 | ₩8,740 | -0.34% | 7만 |
|---|
| 2026.03.17 | ₩8,580 | ₩8,630 | ₩8,300 | ₩8,530 | -0.58% | 10.7만 |
|---|
| 2026.03.16 | ₩8,740 | ₩8,820 | ₩8,070 | ₩8,400 | -3.89% | 14.9만 |
|---|
| 2026.03.13 | ₩8,720 | ₩9,000 | ₩8,670 | ₩8,690 | -0.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,560 | ₩9,780 | ₩9,000 | ₩9,080 | -5.02% | 26만 |
|---|
| 2026.03.11 | ₩9,250 | ₩10,360 | ₩8,910 | ₩9,670 | +4.54% | 67.3만 |
|---|
| 2026.03.10 | ₩9,480 | ₩9,480 | ₩8,780 | ₩9,000 | -5.06% | 13.3만 |
|---|
| 2026.03.09 | ₩9,150 | ₩9,670 | ₩8,330 | ₩8,920 | -2.51% | 18.7만 |
|---|
| 2026.03.06 | ₩9,100 | ₩9,750 | ₩8,730 | ₩9,310 | +2.31% | 28.4만 |
|---|
| 2026.03.05 | ₩9,220 | ₩9,770 | ₩8,880 | ₩9,200 | -0.22% | 23.9만 |
|---|
| 2026.03.04 | ₩9,160 | ₩9,320 | ₩8,180 | ₩8,480 | -7.42% | 24.4만 |
|---|
| 2026.03.03 | ₩9,910 | ₩10,300 | ₩9,090 | ₩9,470 | -4.44% | 23.2만 |
|---|
| 2026.02.27 | ₩10,100 | ₩10,870 | ₩9,810 | ₩10,110 | +0.10% | 37.7만 |
|---|
| 2026.02.26 | ₩9,950 | ₩10,330 | ₩9,700 | ₩9,960 | +0.10% | 16.7만 |
|---|
| 2026.02.25 | ₩10,420 | ₩10,620 | ₩9,960 | ₩9,960 | -4.41% | 22.1만 |
|---|
| 2026.02.24 | ₩10,340 | ₩11,000 | ₩9,940 | ₩10,420 | +0.77% | 35.3만 |
|---|
| 2026.02.23 | ₩9,380 | ₩10,800 | ₩9,240 | ₩10,330 | +10.13% | 44.6만 |
|---|
| 2026.02.20 | ₩9,980 | ₩10,010 | ₩9,380 | ₩9,480 | -5.01% | 27만 |
|---|
| 2026.02.19 | ₩9,780 | ₩10,500 | ₩9,430 | ₩10,130 | +3.58% | 48.7만 |
|---|
| 2026.02.13 | ₩8,470 | ₩9,820 | ₩8,320 | ₩9,770 | +15.35% | 71.6만 |
|---|
| 2026.02.12 | ₩9,360 | ₩9,400 | ₩8,460 | ₩8,540 | -8.76% | 37.7만 |
|---|
| 2026.02.11 | ₩9,450 | ₩9,760 | ₩9,130 | ₩9,210 | -2.54% | 26.8만 |
|---|
| 2026.02.10 | ₩10,000 | ₩10,090 | ₩9,090 | ₩9,420 | -5.80% | 59.7만 |
|---|
| 2026.02.09 | ₩12,530 | ₩13,060 | ₩9,910 | ₩10,000 | -20.19% | 104.6만 |
|---|
| 2026.02.06 | ₩11,380 | ₩12,780 | ₩11,330 | ₩12,350 | +8.52% | 53.6만 |
|---|
| 2026.02.05 | ₩12,860 | ₩12,860 | ₩11,460 | ₩11,650 | -9.41% | 36.9만 |
|---|
| 2026.02.04 | ₩14,140 | ₩14,620 | ₩12,530 | ₩12,890 | -8.84% | 53.7만 |
|---|
| 2026.02.03 | ₩13,500 | ₩14,060 | ₩12,800 | ₩13,650 | +1.11% | 36만 |
|---|
| 2026.02.02 | ₩13,000 | ₩14,800 | ₩12,770 | ₩14,080 | +8.31% | 83.6만 |
|---|
| 2026.01.30 | ₩12,250 | ₩13,390 | ₩12,040 | ₩13,160 | +7.43% | 43.4만 |
|---|
| 2026.01.29 | ₩11,740 | ₩12,470 | ₩11,550 | ₩12,260 | +4.43% | 26.2만 |
|---|
| 2026.01.28 | ₩11,900 | ₩14,420 | ₩11,740 | ₩12,060 | +1.34% | 100.4만 |
|---|
| 2026.01.27 | ₩11,200 | ₩12,150 | ₩10,850 | ₩11,900 | +6.25% | 40.3만 |
|---|
| 2026.01.26 | ₩11,220 | ₩11,450 | ₩10,210 | ₩10,940 | -2.50% | 21.9만 |
|---|
| 2026.01.23 | ₩11,010 | ₩11,340 | ₩10,550 | ₩11,220 | +1.91% | 23.8만 |
|---|
| 2026.01.22 | ₩11,680 | ₩11,930 | ₩10,840 | ₩11,110 | -4.88% | 35.5만 |
|---|
| 2026.01.21 | ₩11,450 | ₩12,300 | ₩10,940 | ₩11,680 | +2.01% | 40.5만 |
|---|
| 2026.01.20 | ₩12,200 | ₩12,200 | ₩11,400 | ₩11,580 | -5.08% | 61.8만 |
|---|
| 2026.01.19 | ₩12,050 | ₩13,460 | ₩11,330 | ₩12,730 | +5.64% | 268.3만 |
|---|
| 2026.01.16 | ₩8,200 | ₩10,660 | ₩8,150 | ₩10,660 | +30.00% | 135.8만 |
|---|
| 2026.01.15 | ₩8,210 | ₩8,350 | ₩7,880 | ₩8,200 | -0.12% | 18만 |
|---|
| 2026.01.14 | ₩8,020 | ₩8,680 | ₩7,640 | ₩8,210 | +2.37% | 36.1만 |
|---|
| 2026.01.13 | ₩8,730 | ₩8,770 | ₩8,010 | ₩8,140 | -6.76% | 35.6만 |
|---|
| 2026.01.12 | ₩8,210 | ₩9,320 | ₩8,210 | ₩8,790 | +7.06% | 60.1만 |
|---|
| 2026.01.09 | ₩8,650 | ₩8,730 | ₩8,000 | ₩8,320 | -3.82% | 39.7만 |
|---|
| 2026.01.08 | ₩9,700 | ₩9,800 | ₩8,290 | ₩8,600 | -11.34% | 65.7만 |
|---|
| 2026.01.07 | ₩9,440 | ₩9,930 | ₩9,210 | ₩9,700 | +2.75% | 37.8만 |
|---|
| 2026.01.06 | ₩9,250 | ₩9,500 | ₩9,120 | ₩9,440 | +2.05% | 23.7만 |
|---|
| 2026.01.05 | ₩9,160 | ₩9,530 | ₩8,790 | ₩9,440 | +3.06% | 53만 |
|---|
| 2026.01.02 | ₩9,610 | ₩9,640 | ₩8,700 | ₩9,250 | -3.75% | 58.2만 |
|---|
| 2025.12.30 | ₩9,100 | ₩9,200 | ₩8,200 | ₩9,160 | +0.66% | 76.1만 |
|---|
| 2025.12.29 | ₩8,700 | ₩9,150 | ₩8,490 | ₩8,920 | +2.53% | 101.8만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,490 | ₩8,070 | ₩8,330 | +2.08% | 46.5만 |
|---|
| 2025.12.24 | ₩7,930 | ₩8,630 | ₩7,870 | ₩8,160 | +2.90% | 107.2만 |
|---|
| 2025.12.23 | ₩7,620 | ₩8,560 | ₩7,330 | ₩8,130 | +6.69% | 190.2만 |
|---|
| 2025.12.22 | ₩7,530 | ₩8,380 | ₩7,480 | ₩7,780 | +3.32% | 147.9만 |
|---|
| 2025.12.19 | ₩7,870 | ₩8,200 | ₩7,250 | ₩7,840 | -0.38% | 252만 |
|---|
| 2025.12.18 | ₩8,420 | ₩9,260 | ₩7,390 | ₩7,500 | -10.93% | 501.1만 |
|---|
| 2025.12.17 | ₩6,910 | ₩8,320 | ₩6,340 | ₩8,320 | +20.41% | 1426.7만 |
|---|
| 2025.12.16 | ₩6,400 | ₩6,400 | ₩6,000 | ₩6,400 | 0.00% | 149.5만 |
|---|
| 2025.12.15 | ₩3,865 | ₩4,930 | ₩3,840 | ₩4,930 | +27.55% | 101만 |
|---|
| 2025.12.12 | ₩3,450 | ₩3,945 | ₩3,450 | ₩3,795 | +10.00% | 56.6만 |
|---|
| 2025.12.11 | ₩3,265 | ₩3,630 | ₩3,205 | ₩3,405 | +4.29% | 22.9만 |
|---|
| 2025.12.10 | ₩3,215 | ₩3,260 | ₩3,190 | ₩3,260 | +1.40% | 1.2만 |
|---|
| 2025.12.09 | ₩3,325 | ₩3,330 | ₩3,205 | ₩3,220 | -3.16% | 2.2만 |
|---|
| 2025.12.08 | ₩3,325 | ₩3,325 | ₩3,280 | ₩3,325 | 0.00% | 8.4천 |
|---|
| 2025.12.05 | ₩3,525 | ₩3,560 | ₩3,315 | ₩3,325 | -5.67% | 3.7만 |
|---|
| 2025.12.04 | ₩3,360 | ₩3,550 | ₩3,330 | ₩3,530 | +5.06% | 1.4만 |
|---|
| 2025.12.03 | ₩3,335 | ₩3,395 | ₩3,315 | ₩3,390 | +1.65% | 9.2천 |
|---|
| 2025.12.02 | ₩3,295 | ₩3,345 | ₩3,285 | ₩3,340 | +1.37% | 1.1만 |
|---|
| 2025.12.01 | ₩3,375 | ₩3,570 | ₩3,295 | ₩3,295 | -2.37% | 4.2만 |
|---|
| 2025.11.28 | ₩3,335 | ₩3,400 | ₩3,305 | ₩3,395 | +1.80% | 2.6만 |
|---|
| 2025.11.27 | ₩3,325 | ₩3,355 | ₩3,285 | ₩3,335 | +0.30% | 8.9천 |
|---|
| 2025.11.26 | ₩3,305 | ₩3,345 | ₩3,255 | ₩3,325 | +0.61% | 3만 |
|---|
| 2025.11.25 | ₩3,330 | ₩3,395 | ₩3,285 | ₩3,325 | -0.15% | 2만 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,390 | ₩3,305 | ₩3,330 | -1.33% | 8.8천 |
|---|
| 2025.11.21 | ₩3,465 | ₩3,490 | ₩3,375 | ₩3,400 | -1.88% | 1.9만 |
|---|
| 2025.11.20 | ₩3,510 | ₩3,695 | ₩3,480 | ₩3,500 | -0.28% | 13만 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,595 | ₩3,325 | ₩3,550 | +5.65% | 4.2만 |
|---|
| 2025.11.18 | ₩3,355 | ₩3,445 | ₩3,325 | ₩3,400 | +1.34% | 1.1만 |
|---|
| 2025.11.17 | ₩3,435 | ₩3,455 | ₩3,380 | ₩3,390 | -1.31% | 5.5천 |
|---|
| 2025.11.14 | ₩3,495 | ₩3,500 | ₩3,400 | ₩3,455 | -1.14% | 4.7천 |
|---|
| 2025.11.13 | ₩3,525 | ₩3,525 | ₩3,480 | ₩3,485 | -1.13% | 3.2천 |
|---|
| 2025.11.12 | ₩3,535 | ₩3,535 | ₩3,385 | ₩3,530 | -0.14% | 9천 |
|---|
| 2025.11.11 | ₩3,450 | ₩3,485 | ₩3,385 | ₩3,435 | -0.43% | 8천 |
|---|
| 2025.11.10 | ₩3,370 | ₩3,500 | ₩3,350 | ₩3,470 | +2.97% | 2.1만 |
|---|
| 2025.11.07 | ₩3,335 | ₩3,370 | ₩3,300 | ₩3,370 | +1.05% | 2.2만 |
|---|
| 2025.11.06 | ₩3,330 | ₩3,362 | ₩3,300 | ₩3,335 | +0.15% | 1만 |
|---|
| 2025.11.05 | ₩3,295 | ₩3,490 | ₩3,160 | ₩3,330 | +1.06% | 6만 |
|---|
| 2025.11.04 | ₩3,365 | ₩3,365 | ₩3,250 | ₩3,250 | -3.42% | 2.8만 |
|---|
| 2025.11.03 | ₩3,475 | ₩3,505 | ₩3,290 | ₩3,290 | -5.32% | 6.7만 |
|---|
| 2025.10.31 | ₩3,510 | ₩3,510 | ₩3,405 | ₩3,495 | -0.43% | 1.2만 |
|---|
| 2025.10.30 | ₩3,510 | ₩3,560 | ₩3,420 | ₩3,480 | -0.85% | 2.6만 |
|---|
| 2025.10.29 | ₩3,620 | ₩3,625 | ₩3,450 | ₩3,510 | -3.04% | 5만 |
|---|
| 2025.10.28 | ₩3,650 | ₩3,650 | ₩3,600 | ₩3,605 | -1.23% | 1.7만 |
|---|
| 2025.10.27 | ₩3,765 | ₩3,765 | ₩3,600 | ₩3,615 | -3.98% | 5.6만 |
|---|
| 2025.10.24 | ₩3,840 | ₩3,840 | ₩3,680 | ₩3,690 | -3.91% | 4.7만 |
|---|
| 2025.10.23 | ₩3,805 | ₩3,855 | ₩3,800 | ₩3,815 | +0.26% | 4.3천 |
|---|
| 2025.10.22 | ₩3,870 | ₩3,870 | ₩3,775 | ₩3,825 | -1.16% | 2.1만 |
|---|
| 2025.10.21 | ₩3,820 | ₩3,890 | ₩3,820 | ₩3,865 | +1.18% | 1.3만 |
|---|
| 2025.10.20 | ₩3,940 | ₩3,940 | ₩3,850 | ₩3,860 | -2.03% | 5.7천 |
|---|
| 2025.10.17 | ₩3,900 | ₩3,955 | ₩3,850 | ₩3,850 | -1.28% | 2만 |
|---|
| 2025.10.16 | ₩3,945 | ₩3,985 | ₩3,900 | ₩3,900 | -1.14% | 2만 |
|---|
| 2025.10.15 | ₩3,910 | ₩4,050 | ₩3,910 | ₩3,990 | +2.05% | 3만 |
|---|
| 2025.10.14 | ₩3,860 | ₩4,090 | ₩3,830 | ₩3,910 | +1.30% | 17.2만 |
|---|
| 2025.10.13 | ₩3,705 | ₩4,050 | ₩3,615 | ₩3,855 | +4.05% | 17.1만 |
|---|
| 2025.10.10 | ₩3,860 | ₩3,900 | ₩3,710 | ₩3,715 | -3.76% | 2.7만 |
|---|