시장 데이터를 불러오는 중
전체 종목
지아이에스 과거 주가
306620.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
306620.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,100 | ₩2,190 | ₩2,020 | ₩2,050 | -2.38% | 10.6만 |
| 2026.10.08 | ₩2,155 | ₩2,230 | ₩2,110 | ₩2,130 | -1.16% | 24.9만 |
| 2026.10.07 | ₩2,245 | ₩2,245 | ₩2,125 | ₩2,125 | -5.35% | 26.5만 |
| 2026.10.06 | ₩2,210 | ₩2,275 | ₩2,155 | ₩2,210 | 0.00% | 30.7만 |
| 2026.10.02 | ₩2,165 | ₩2,270 | ₩2,130 | ₩2,210 | +2.08% | 36.4만 |
| 2026.10.01 | ₩2,075 | ₩2,165 | ₩1,992 | ₩2,165 | +4.34% | 47.1만 |
| 2026.09.30 | ₩2,135 | ₩2,140 | ₩2,010 | ₩2,020 | -5.39% | 24.5만 |
| 2026.09.29 | ₩2,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,010 |
| ₩2,100 |
| +3.96% |
| 74.2만 |
| 2026.09.28 | ₩2,035 | ₩2,085 | ₩1,976 | ₩1,987 | -2.36% | 19.8만 |
|---|
| 2026.09.23 | ₩2,040 | ₩2,070 | ₩2,000 | ₩2,010 | -1.47% | 18.4만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,135 | ₩2,025 | ₩2,050 | +0.24% | 42.8만 |
|---|
| 2026.09.21 | ₩2,015 | ₩2,060 | ₩1,990 | ₩2,025 | +0.50% | 30.2만 |
|---|
| 2026.09.18 | ₩1,928 | ₩2,190 | ₩1,928 | ₩2,045 | +6.07% | 117.2만 |
|---|
| 2026.09.17 | ₩1,910 | ₩1,919 | ₩1,850 | ₩1,910 | 0.00% | 20.2만 |
|---|
| 2026.09.16 | ₩1,869 | ₩1,910 | ₩1,822 | ₩1,898 | +1.55% | 20.4만 |
|---|
| 2026.09.15 | ₩1,815 | ₩1,883 | ₩1,781 | ₩1,867 | +2.87% | 28.5만 |
|---|
| 2026.09.14 | ₩1,850 | ₩1,881 | ₩1,784 | ₩1,785 | -3.51% | 16.2만 |
|---|
| 2026.09.11 | ₩1,825 | ₩1,969 | ₩1,778 | ₩1,850 | +1.37% | 78만 |
|---|
| 2026.09.10 | ₩1,784 | ₩1,825 | ₩1,734 | ₩1,825 | +2.30% | 40.6만 |
|---|
| 2026.09.09 | ₩1,765 | ₩1,806 | ₩1,750 | ₩1,767 | +0.11% | 29.4만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,827 | ₩1,767 | ₩1,767 | -2.11% | 27.1만 |
|---|
| 2026.09.07 | ₩1,878 | ₩1,878 | ₩1,796 | ₩1,805 | -3.89% | 21.9만 |
|---|
| 2026.09.04 | ₩1,810 | ₩1,865 | ₩1,810 | ₩1,822 | +0.66% | 17.7만 |
|---|
| 2026.09.03 | ₩1,841 | ₩1,880 | ₩1,781 | ₩1,800 | -2.23% | 20.7만 |
|---|
| 2026.09.02 | ₩1,836 | ₩1,915 | ₩1,815 | ₩1,826 | -0.54% | 20.7만 |
|---|
| 2026.09.01 | ₩1,876 | ₩1,933 | ₩1,866 | ₩1,890 | +0.75% | 13.8만 |
|---|
| 2026.08.31 | ₩1,924 | ₩1,929 | ₩1,836 | ₩1,921 | -0.16% | 24.5만 |
|---|
| 2026.08.28 | ₩1,935 | ₩1,990 | ₩1,903 | ₩1,930 | -0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩1,822 | ₩2,040 | ₩1,805 | ₩1,936 | +6.26% | 189.3만 |
|---|
| 2026.08.26 | ₩1,760 | ₩1,799 | ₩1,730 | ₩1,773 | +0.74% | 9.8만 |
|---|
| 2026.08.25 | ₩1,681 | ₩1,779 | ₩1,623 | ₩1,760 | +4.70% | 17.4만 |
|---|
| 2026.08.24 | ₩1,759 | ₩1,771 | ₩1,700 | ₩1,713 | -2.62% | 17.7만 |
|---|
| 2026.08.21 | ₩1,825 | ₩1,825 | ₩1,717 | ₩1,760 | -3.56% | 19.6만 |
|---|
| 2026.08.20 | ₩1,818 | ₩1,920 | ₩1,800 | ₩1,845 | +1.49% | 43.1만 |
|---|
| 2026.08.19 | ₩1,766 | ₩1,818 | ₩1,723 | ₩1,772 | +0.34% | 22.5만 |
|---|
| 2026.08.18 | ₩1,910 | ₩1,910 | ₩1,800 | ₩1,813 | -5.08% | 27.8만 |
|---|
| 2026.08.14 | ₩1,971 | ₩2,070 | ₩1,861 | ₩1,899 | -3.65% | 65.4만 |
|---|
| 2026.08.13 | ₩1,945 | ₩1,978 | ₩1,810 | ₩1,868 | -3.96% | 85.2만 |
|---|
| 2026.08.12 | ₩1,745 | ₩1,995 | ₩1,703 | ₩1,884 | +7.97% | 202.5만 |
|---|
| 2026.08.11 | ₩1,674 | ₩1,789 | ₩1,633 | ₩1,745 | +4.24% | 29.3만 |
|---|
| 2026.08.10 | ₩1,581 | ₩1,699 | ₩1,581 | ₩1,675 | +5.95% | 22.6만 |
|---|
| 2026.08.07 | ₩1,630 | ₩1,659 | ₩1,560 | ₩1,581 | -3.01% | 12.9만 |
|---|
| 2026.08.06 | ₩1,684 | ₩1,719 | ₩1,610 | ₩1,629 | -3.27% | 15.1만 |
|---|
| 2026.08.05 | ₩1,630 | ₩1,733 | ₩1,630 | ₩1,684 | +3.31% | 34.9만 |
|---|
| 2026.08.04 | ₩1,560 | ₩1,650 | ₩1,560 | ₩1,592 | +2.05% | 20.7만 |
|---|
| 2026.08.03 | ₩1,560 | ₩1,628 | ₩1,506 | ₩1,562 | +0.13% | 17.5만 |
|---|
| 2026.07.31 | ₩1,361 | ₩1,578 | ₩1,361 | ₩1,560 | +14.62% | 45.6만 |
|---|
| 2026.07.30 | ₩1,261 | ₩1,367 | ₩1,261 | ₩1,318 | +4.52% | 21.3만 |
|---|
| 2026.07.29 | ₩1,500 | ₩1,515 | ₩1,260 | ₩1,335 | -11.00% | 41.3만 |
|---|
| 2026.07.28 | ₩1,610 | ₩1,610 | ₩1,430 | ₩1,460 | -9.32% | 30.3만 |
|---|
| 2026.07.27 | ₩1,686 | ₩1,710 | ₩1,614 | ₩1,621 | -3.86% | 17.7만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,788 | ₩1,660 | ₩1,670 | -5.65% | 36.2만 |
|---|
| 2026.07.23 | ₩1,710 | ₩1,770 | ₩1,690 | ₩1,769 | +3.45% | 18.2만 |
|---|
| 2026.07.22 | ₩1,699 | ₩1,770 | ₩1,671 | ₩1,686 | -0.77% | 25.8만 |
|---|
| 2026.07.21 | ₩1,632 | ₩1,676 | ₩1,590 | ₩1,660 | +1.72% | 25만 |
|---|
| 2026.07.20 | ₩1,730 | ₩1,730 | ₩1,635 | ₩1,639 | -5.26% | 25.1만 |
|---|
| 2026.07.16 | ₩1,820 | ₩1,847 | ₩1,700 | ₩1,742 | -4.29% | 23.4만 |
|---|
| 2026.07.15 | ₩1,800 | ₩1,876 | ₩1,789 | ₩1,854 | +3.00% | 19.1만 |
|---|
| 2026.07.14 | ₩1,782 | ₩1,848 | ₩1,666 | ₩1,725 | -3.20% | 41.6만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,020 | ₩1,781 | ₩1,782 | -11.34% | 49.3만 |
|---|
| 2026.07.10 | ₩1,888 | ₩2,020 | ₩1,888 | ₩2,005 | +6.20% | 30.7만 |
|---|
| 2026.07.09 | ₩1,897 | ₩1,942 | ₩1,816 | ₩1,871 | -1.37% | 30.5만 |
|---|
| 2026.07.08 | ₩2,060 | ₩2,070 | ₩1,861 | ₩1,880 | -8.74% | 67만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,275 | ₩2,010 | ₩2,080 | -7.56% | 52.5만 |
|---|
| 2026.07.06 | ₩2,310 | ₩2,390 | ₩2,150 | ₩2,250 | -2.60% | 47.9만 |
|---|
| 2026.07.03 | ₩2,290 | ₩2,335 | ₩2,170 | ₩2,295 | +0.22% | 53.2만 |
|---|
| 2026.07.02 | ₩2,565 | ₩2,565 | ₩2,270 | ₩2,290 | -10.72% | 95.2만 |
|---|
| 2026.07.01 | ₩2,600 | ₩2,705 | ₩2,540 | ₩2,610 | +0.38% | 52.3만 |
|---|
| 2026.06.30 | ₩2,595 | ₩2,785 | ₩2,545 | ₩2,575 | -0.77% | 86.8만 |
|---|
| 2026.06.29 | ₩2,550 | ₩2,675 | ₩2,500 | ₩2,600 | +1.96% | 56.1만 |
|---|
| 2026.06.26 | ₩2,450 | ₩2,605 | ₩2,335 | ₩2,540 | +3.67% | 113.1만 |
|---|
| 2026.06.25 | ₩2,705 | ₩2,860 | ₩2,450 | ₩2,450 | -9.43% | 86.6만 |
|---|
| 2026.06.24 | ₩2,685 | ₩2,805 | ₩2,510 | ₩2,645 | -1.49% | 105.7만 |
|---|
| 2026.06.23 | ₩3,100 | ₩3,470 | ₩2,660 | ₩2,710 | -12.58% | 267만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,480 | ₩2,880 | ₩3,100 | -8.82% | 306만 |
|---|
| 2026.06.19 | ₩2,865 | ₩3,435 | ₩2,855 | ₩3,355 | +17.10% | 805.1만 |
|---|
| 2026.06.18 | ₩2,530 | ₩2,950 | ₩2,465 | ₩2,855 | +12.85% | 392.6만 |
|---|
| 2026.06.17 | ₩2,585 | ₩2,595 | ₩2,490 | ₩2,530 | -2.13% | 37.7만 |
|---|
| 2026.06.16 | ₩2,600 | ₩2,725 | ₩2,550 | ₩2,585 | -0.58% | 63.9만 |
|---|
| 2026.06.15 | ₩2,525 | ₩2,625 | ₩2,500 | ₩2,585 | +2.38% | 56.2만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,660 | ₩2,420 | ₩2,490 | -4.23% | 42.6만 |
|---|
| 2026.06.11 | ₩2,315 | ₩2,550 | ₩2,290 | ₩2,500 | +7.99% | 50.3만 |
|---|
| 2026.06.10 | ₩2,590 | ₩2,595 | ₩2,320 | ₩2,400 | -7.34% | 63.2만 |
|---|
| 2026.06.09 | ₩2,450 | ₩2,630 | ₩2,450 | ₩2,590 | +5.71% | 62.3만 |
|---|
| 2026.06.08 | ₩2,540 | ₩2,575 | ₩2,370 | ₩2,370 | -6.69% | 87.9만 |
|---|
| 2026.06.05 | ₩2,525 | ₩2,770 | ₩2,420 | ₩2,690 | +6.53% | 93.4만 |
|---|
| 2026.06.04 | ₩2,590 | ₩2,790 | ₩2,505 | ₩2,635 | +1.74% | 74.3만 |
|---|
| 2026.06.02 | ₩2,860 | ₩2,860 | ₩2,520 | ₩2,595 | -9.27% | 138.8만 |
|---|
| 2026.06.01 | ₩3,215 | ₩3,240 | ₩2,850 | ₩2,895 | -9.95% | 156.8만 |
|---|
| 2026.05.29 | ₩3,525 | ₩3,625 | ₩3,050 | ₩3,215 | -8.79% | 208만 |
|---|
| 2026.05.28 | ₩3,345 | ₩3,650 | ₩3,230 | ₩3,375 | +0.90% | 339.4만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,040 | ₩3,400 | ₩3,450 | -13.97% | 307만 |
|---|
| 2026.05.26 | ₩3,690 | ₩4,085 | ₩3,615 | ₩3,800 | +2.98% | 662.5만 |
|---|
| 2026.05.22 | ₩3,195 | ₩3,635 | ₩3,110 | ₩3,420 | +7.04% | 371.7만 |
|---|
| 2026.05.21 | ₩2,680 | ₩3,345 | ₩2,675 | ₩3,165 | +18.10% | 471.7만 |
|---|
| 2026.05.20 | ₩2,490 | ₩2,735 | ₩2,350 | ₩2,680 | +7.63% | 165.1만 |
|---|
| 2026.05.19 | ₩2,565 | ₩2,645 | ₩2,445 | ₩2,490 | -2.92% | 42.2만 |
|---|
| 2026.05.18 | ₩2,650 | ₩2,750 | ₩2,490 | ₩2,570 | -3.02% | 50.2만 |
|---|
| 2026.05.15 | ₩3,015 | ₩3,150 | ₩2,625 | ₩2,700 | -10.45% | 121.5만 |
|---|
| 2026.05.14 | ₩3,045 | ₩3,090 | ₩2,885 | ₩2,980 | -2.13% | 63.5만 |
|---|
| 2026.05.13 | ₩3,190 | ₩3,190 | ₩3,025 | ₩3,040 | -4.70% | 66.9만 |
|---|
| 2026.05.12 | ₩3,315 | ₩3,345 | ₩3,105 | ₩3,200 | -3.47% | 86.1만 |
|---|
| 2026.05.11 | ₩3,450 | ₩3,505 | ₩3,300 | ₩3,300 | -4.35% | 107.6만 |
|---|
| 2026.05.08 | ₩3,650 | ₩3,650 | ₩3,300 | ₩3,420 | -6.30% | 156.3만 |
|---|
| 2026.05.07 | ₩3,625 | ₩4,140 | ₩3,600 | ₩3,670 | +1.24% | 598.2만 |
|---|
| 2026.05.06 | ₩3,600 | ₩3,680 | ₩3,430 | ₩3,545 | -1.53% | 322.9만 |
|---|
| 2026.05.04 | ₩3,305 | ₩3,475 | ₩3,250 | ₩3,410 | +3.18% | 133.3만 |
|---|
| 2026.04.30 | ₩3,300 | ₩3,380 | ₩3,210 | ₩3,245 | -1.67% | 100만 |
|---|
| 2026.04.29 | ₩3,500 | ₩3,535 | ₩3,155 | ₩3,295 | -5.86% | 283.1만 |
|---|
| 2026.04.28 | ₩3,320 | ₩3,695 | ₩3,320 | ₩3,580 | +7.83% | 278.3만 |
|---|
| 2026.04.27 | ₩3,335 | ₩3,365 | ₩3,245 | ₩3,310 | -0.75% | 81.4만 |
|---|
| 2026.04.24 | ₩3,250 | ₩3,325 | ₩3,220 | ₩3,315 | +2.00% | 61.6만 |
|---|
| 2026.04.23 | ₩3,315 | ₩3,330 | ₩3,175 | ₩3,255 | -1.81% | 41.6만 |
|---|
| 2026.04.22 | ₩3,310 | ₩3,335 | ₩3,245 | ₩3,310 | 0.00% | 42.7만 |
|---|
| 2026.04.21 | ₩3,240 | ₩3,345 | ₩3,240 | ₩3,310 | +2.16% | 92만 |
|---|
| 2026.04.20 | ₩3,300 | ₩3,300 | ₩3,200 | ₩3,230 | -2.12% | 46.1만 |
|---|
| 2026.04.17 | ₩3,295 | ₩3,365 | ₩3,200 | ₩3,315 | +0.61% | 77.3만 |
|---|
| 2026.04.16 | ₩3,335 | ₩3,355 | ₩3,255 | ₩3,280 | -1.65% | 77.3만 |
|---|
| 2026.04.15 | ₩3,400 | ₩3,450 | ₩3,210 | ₩3,330 | -2.06% | 104만 |
|---|
| 2026.04.14 | ₩3,395 | ₩3,460 | ₩3,300 | ₩3,400 | +0.15% | 127만 |
|---|
| 2026.04.13 | ₩3,155 | ₩3,395 | ₩3,125 | ₩3,300 | +4.60% | 172.7만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,325 | ₩3,015 | ₩3,175 | +5.31% | 170.4만 |
|---|
| 2026.04.09 | ₩3,085 | ₩3,085 | ₩2,950 | ₩2,955 | -4.21% | 33.9만 |
|---|
| 2026.04.08 | ₩2,970 | ₩3,120 | ₩2,970 | ₩3,100 | +4.38% | 68.7만 |
|---|
| 2026.04.07 | ₩2,980 | ₩2,990 | ₩2,800 | ₩2,840 | -4.70% | 37.9만 |
|---|
| 2026.04.06 | ₩3,030 | ₩3,035 | ₩2,890 | ₩2,910 | -3.96% | 49.8만 |
|---|
| 2026.04.03 | ₩3,095 | ₩3,240 | ₩2,960 | ₩2,995 | -3.23% | 140.7만 |
|---|
| 2026.04.02 | ₩3,070 | ₩3,080 | ₩2,840 | ₩2,895 | -5.70% | 90.6만 |
|---|
| 2026.04.01 | ₩2,950 | ₩3,075 | ₩2,890 | ₩3,020 | +2.37% | 63만 |
|---|
| 2026.03.31 | ₩2,900 | ₩2,905 | ₩2,770 | ₩2,790 | -3.79% | 43.2만 |
|---|
| 2026.03.30 | ₩2,880 | ₩2,950 | ₩2,820 | ₩2,900 | +0.69% | 47.1만 |
|---|
| 2026.03.27 | ₩3,000 | ₩3,085 | ₩2,950 | ₩3,000 | 0.00% | 57.5만 |
|---|
| 2026.03.26 | ₩3,240 | ₩3,240 | ₩3,035 | ₩3,035 | -6.33% | 65.8만 |
|---|
| 2026.03.25 | ₩3,145 | ₩3,310 | ₩3,115 | ₩3,240 | +3.02% | 89만 |
|---|
| 2026.03.24 | ₩3,210 | ₩3,325 | ₩3,060 | ₩3,095 | -3.58% | 92.4만 |
|---|
| 2026.03.23 | ₩3,200 | ₩3,290 | ₩3,100 | ₩3,105 | -2.97% | 126.3만 |
|---|
| 2026.03.20 | ₩3,650 | ₩3,685 | ₩3,310 | ₩3,330 | -8.77% | 249.6만 |
|---|
| 2026.03.19 | ₩3,255 | ₩3,765 | ₩3,225 | ₩3,565 | +9.52% | 881.4만 |
|---|
| 2026.03.18 | ₩3,490 | ₩3,820 | ₩3,250 | ₩3,350 | -4.01% | 898.3만 |
|---|
| 2026.03.17 | ₩3,000 | ₩3,490 | ₩2,890 | ₩3,280 | +9.33% | 1272.1만 |
|---|
| 2026.03.16 | ₩2,790 | ₩2,975 | ₩2,790 | ₩2,880 | +3.23% | 109.8만 |
|---|
| 2026.03.13 | ₩2,745 | ₩2,815 | ₩2,690 | ₩2,775 | +1.09% | 47.3만 |
|---|
| 2026.03.12 | ₩2,770 | ₩2,840 | ₩2,730 | ₩2,805 | +1.26% | 60.9만 |
|---|
| 2026.03.11 | ₩2,800 | ₩3,200 | ₩2,670 | ₩2,770 | -1.07% | 607.1만 |
|---|
| 2026.03.10 | ₩2,730 | ₩2,775 | ₩2,620 | ₩2,710 | -0.73% | 64.9만 |
|---|
| 2026.03.09 | ₩2,710 | ₩2,710 | ₩2,550 | ₩2,620 | -3.32% | 52.6만 |
|---|
| 2026.03.06 | ₩2,745 | ₩2,825 | ₩2,660 | ₩2,800 | +2.00% | 50만 |
|---|
| 2026.03.05 | ₩2,660 | ₩2,805 | ₩2,600 | ₩2,770 | +4.14% | 74.3만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,850 | ₩2,380 | ₩2,410 | -15.44% | 145.6만 |
|---|
| 2026.03.03 | ₩3,065 | ₩3,240 | ₩2,850 | ₩2,875 | -6.20% | 161.3만 |
|---|
| 2026.02.27 | ₩3,120 | ₩3,200 | ₩3,020 | ₩3,065 | -1.76% | 81만 |
|---|
| 2026.02.26 | ₩3,285 | ₩3,305 | ₩3,110 | ₩3,145 | -4.26% | 152.9만 |
|---|
| 2026.02.25 | ₩3,410 | ₩3,410 | ₩3,110 | ₩3,225 | -5.43% | 274.1만 |
|---|
| 2026.02.24 | ₩3,385 | ₩3,830 | ₩3,230 | ₩3,310 | -2.22% | 1442.1만 |
|---|
| 2026.02.23 | ₩2,770 | ₩3,180 | ₩2,755 | ₩3,115 | +12.45% | 470.3만 |
|---|
| 2026.02.20 | ₩2,700 | ₩2,715 | ₩2,570 | ₩2,710 | +0.37% | 76.5만 |
|---|
| 2026.02.19 | ₩2,390 | ₩2,635 | ₩2,390 | ₩2,615 | +9.41% | 112.3만 |
|---|
| 2026.02.13 | ₩2,480 | ₩2,485 | ₩2,370 | ₩2,375 | -4.23% | 46.6만 |
|---|
| 2026.02.12 | ₩2,560 | ₩2,570 | ₩2,490 | ₩2,490 | -2.73% | 28.4만 |
|---|
| 2026.02.11 | ₩2,580 | ₩2,580 | ₩2,490 | ₩2,560 | -0.78% | 30.9만 |
|---|
| 2026.02.10 | ₩2,605 | ₩2,650 | ₩2,470 | ₩2,555 | -1.92% | 36.6만 |
|---|
| 2026.02.09 | ₩2,625 | ₩2,685 | ₩2,490 | ₩2,590 | -1.33% | 67.6만 |
|---|
| 2026.02.06 | ₩2,495 | ₩2,645 | ₩2,330 | ₩2,540 | +1.80% | 56.3만 |
|---|
| 2026.02.05 | ₩2,620 | ₩2,630 | ₩2,515 | ₩2,520 | -3.82% | 57만 |
|---|
| 2026.02.04 | ₩2,605 | ₩2,675 | ₩2,585 | ₩2,645 | +1.54% | 57.6만 |
|---|
| 2026.02.03 | ₩2,555 | ₩2,675 | ₩2,540 | ₩2,640 | +3.33% | 104.2만 |
|---|
| 2026.02.02 | ₩2,580 | ₩2,750 | ₩2,465 | ₩2,500 | -3.10% | 367.7만 |
|---|
| 2026.01.30 | ₩2,570 | ₩2,605 | ₩2,450 | ₩2,450 | -4.67% | 41.5만 |
|---|
| 2026.01.29 | ₩2,565 | ₩2,605 | ₩2,470 | ₩2,570 | +0.19% | 43.1만 |
|---|
| 2026.01.28 | ₩2,620 | ₩2,650 | ₩2,560 | ₩2,565 | -2.10% | 46.2만 |
|---|
| 2026.01.27 | ₩2,590 | ₩2,600 | ₩2,520 | ₩2,595 | +0.19% | 40.4만 |
|---|
| 2026.01.26 | ₩2,515 | ₩2,590 | ₩2,475 | ₩2,585 | +2.78% | 67.6만 |
|---|
| 2026.01.23 | ₩2,500 | ₩2,540 | ₩2,410 | ₩2,475 | -1.00% | 59.6만 |
|---|
| 2026.01.22 | ₩2,560 | ₩2,630 | ₩2,470 | ₩2,475 | -3.32% | 44만 |
|---|
| 2026.01.21 | ₩2,500 | ₩2,555 | ₩2,455 | ₩2,540 | +1.60% | 42만 |
|---|
| 2026.01.20 | ₩2,550 | ₩2,640 | ₩2,460 | ₩2,565 | +0.59% | 86.4만 |
|---|
| 2026.01.19 | ₩2,465 | ₩2,575 | ₩2,425 | ₩2,525 | +2.43% | 56.4만 |
|---|
| 2026.01.16 | ₩2,520 | ₩2,540 | ₩2,455 | ₩2,470 | -1.98% | 38.4만 |
|---|
| 2026.01.15 | ₩2,495 | ₩2,530 | ₩2,430 | ₩2,520 | +1.00% | 51.8만 |
|---|
| 2026.01.14 | ₩2,550 | ₩2,565 | ₩2,470 | ₩2,510 | -1.57% | 42.4만 |
|---|
| 2026.01.13 | ₩2,590 | ₩2,590 | ₩2,450 | ₩2,515 | -2.90% | 76.2만 |
|---|
| 2026.01.12 | ₩2,540 | ₩2,600 | ₩2,465 | ₩2,590 | +1.97% | 74.9만 |
|---|
| 2026.01.09 | ₩2,480 | ₩2,555 | ₩2,435 | ₩2,520 | +1.61% | 77.1만 |
|---|
| 2026.01.08 | ₩2,535 | ₩2,550 | ₩2,415 | ₩2,425 | -4.34% | 64.1만 |
|---|
| 2026.01.07 | ₩2,675 | ₩2,680 | ₩2,490 | ₩2,540 | -5.05% | 88.4만 |
|---|
| 2026.01.06 | ₩2,530 | ₩2,735 | ₩2,410 | ₩2,635 | +4.15% | 359.2만 |
|---|
| 2026.01.05 | ₩2,440 | ₩2,490 | ₩2,360 | ₩2,425 | -0.61% | 74.9만 |
|---|
| 2026.01.02 | ₩2,260 | ₩2,480 | ₩2,260 | ₩2,410 | +6.64% | 163.9만 |
|---|
| 2025.12.30 | ₩2,290 | ₩2,290 | ₩2,205 | ₩2,235 | -2.40% | 20.5만 |
|---|
| 2025.12.29 | ₩2,245 | ₩2,345 | ₩2,172 | ₩2,270 | +1.11% | 57.3만 |
|---|
| 2025.12.26 | ₩2,255 | ₩2,290 | ₩2,165 | ₩2,215 | -1.77% | 35.2만 |
|---|
| 2025.12.24 | ₩2,380 | ₩2,380 | ₩2,225 | ₩2,255 | -5.25% | 32.5만 |
|---|
| 2025.12.23 | ₩2,445 | ₩2,450 | ₩2,260 | ₩2,300 | -5.93% | 53만 |
|---|
| 2025.12.22 | ₩2,340 | ₩2,435 | ₩2,305 | ₩2,415 | +3.21% | 62.2만 |
|---|
| 2025.12.19 | ₩2,250 | ₩2,345 | ₩2,240 | ₩2,340 | +4.00% | 70.2만 |
|---|
| 2025.12.18 | ₩2,205 | ₩2,260 | ₩2,160 | ₩2,240 | +1.59% | 40.8만 |
|---|
| 2025.12.17 | ₩2,145 | ₩2,270 | ₩2,135 | ₩2,205 | +2.80% | 39.7만 |
|---|
| 2025.12.16 | ₩2,210 | ₩2,225 | ₩2,125 | ₩2,145 | -2.94% | 21.4만 |
|---|
| 2025.12.15 | ₩2,270 | ₩2,280 | ₩2,215 | ₩2,235 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩2,175 | ₩2,300 | ₩2,125 | ₩2,270 | +4.37% | 68.1만 |
|---|
| 2025.12.11 | ₩2,170 | ₩2,205 | ₩2,150 | ₩2,175 | +0.23% | 27.1만 |
|---|
| 2025.12.10 | ₩2,075 | ₩2,190 | ₩2,050 | ₩2,170 | +4.58% | 69.2만 |
|---|
| 2025.12.09 | ₩2,060 | ₩2,085 | ₩2,035 | ₩2,070 | +0.49% | 13.2만 |
|---|
| 2025.12.08 | ₩2,060 | ₩2,085 | ₩2,035 | ₩2,060 | 0.00% | 14.5만 |
|---|
| 2025.12.05 | ₩2,040 | ₩2,085 | ₩2,000 | ₩2,060 | +0.98% | 27.8만 |
|---|
| 2025.12.04 | ₩2,105 | ₩2,120 | ₩2,035 | ₩2,040 | -3.09% | 19.3만 |
|---|
| 2025.12.03 | ₩2,015 | ₩2,155 | ₩2,005 | ₩2,110 | +4.71% | 61.6만 |
|---|
| 2025.12.02 | ₩2,025 | ₩2,050 | ₩2,005 | ₩2,015 | -0.49% | 15.4만 |
|---|
| 2025.12.01 | ₩2,090 | ₩2,090 | ₩2,020 | ₩2,030 | -2.87% | 23.9만 |
|---|
| 2025.11.28 | ₩1,998 | ₩2,065 | ₩1,963 | ₩2,050 | +2.60% | 36.6만 |
|---|
| 2025.11.27 | ₩1,884 | ₩1,999 | ₩1,857 | ₩1,994 | +5.84% | 83.9만 |
|---|
| 2025.11.26 | ₩1,820 | ₩1,835 | ₩1,800 | ₩1,834 | +0.77% | 5.4만 |
|---|
| 2025.11.25 | ₩1,805 | ₩1,835 | ₩1,805 | ₩1,814 | +0.50% | 8.5만 |
|---|
| 2025.11.24 | ₩1,765 | ₩1,839 | ₩1,765 | ₩1,796 | +1.76% | 9.3만 |
|---|
| 2025.11.21 | ₩1,808 | ₩1,808 | ₩1,758 | ₩1,761 | -2.60% | 11.8만 |
|---|
| 2025.11.20 | ₩1,790 | ₩1,835 | ₩1,787 | ₩1,810 | +1.12% | 9.7만 |
|---|
| 2025.11.19 | ₩1,829 | ₩1,835 | ₩1,782 | ₩1,786 | -2.35% | 15.4만 |
|---|
| 2025.11.18 | ₩1,884 | ₩1,884 | ₩1,805 | ₩1,829 | -2.92% | 15.1만 |
|---|
| 2025.11.17 | ₩1,878 | ₩1,890 | ₩1,853 | ₩1,884 | +0.32% | 9.2만 |
|---|
| 2025.11.14 | ₩1,902 | ₩1,915 | ₩1,873 | ₩1,877 | -1.31% | 21만 |
|---|
| 2025.11.13 | ₩1,942 | ₩1,942 | ₩1,895 | ₩1,924 | -0.93% | 31.1만 |
|---|
| 2025.11.12 | ₩1,940 | ₩1,968 | ₩1,927 | ₩1,942 | +0.10% | 19.1만 |
|---|
| 2025.11.11 | ₩1,977 | ₩2,020 | ₩1,927 | ₩1,940 | -1.87% | 27.3만 |
|---|
| 2025.11.10 | ₩1,930 | ₩1,987 | ₩1,930 | ₩1,977 | +2.44% | 10.2만 |
|---|
| 2025.11.07 | ₩2,030 | ₩2,045 | ₩1,925 | ₩1,944 | -4.24% | 34.6만 |
|---|
| 2025.11.06 | ₩2,035 | ₩2,075 | ₩1,981 | ₩2,050 | +0.74% | 31만 |
|---|
| 2025.11.05 | ₩2,065 | ₩2,070 | ₩1,920 | ₩1,989 | -3.68% | 64.4만 |
|---|
| 2025.11.04 | ₩2,025 | ₩2,070 | ₩2,000 | ₩2,060 | +1.73% | 41.1만 |
|---|
| 2025.11.03 | ₩2,035 | ₩2,090 | ₩2,005 | ₩2,010 | -1.23% | 46.3만 |
|---|
| 2025.10.31 | ₩1,978 | ₩2,030 | ₩1,977 | ₩1,984 | +0.30% | 18.1만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,010 | ₩1,961 | ₩1,977 | -1.40% | 27.7만 |
|---|
| 2025.10.29 | ₩2,035 | ₩2,035 | ₩1,986 | ₩2,015 | -0.98% | 23.2만 |
|---|
| 2025.10.28 | ₩2,015 | ₩2,050 | ₩1,999 | ₩2,015 | 0.00% | 22.4만 |
|---|
| 2025.10.27 | ₩1,980 | ₩2,075 | ₩1,980 | ₩2,015 | +1.77% | 30.6만 |
|---|
| 2025.10.24 | ₩1,993 | ₩2,015 | ₩1,969 | ₩1,980 | -0.65% | 25.2만 |
|---|
| 2025.10.23 | ₩2,035 | ₩2,035 | ₩1,980 | ₩1,988 | -2.31% | 34.3만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,050 | ₩1,993 | ₩2,040 | -0.49% | 14.6만 |
|---|
| 2025.10.21 | ₩2,030 | ₩2,060 | ₩2,015 | ₩2,035 | +0.25% | 11.1만 |
|---|
| 2025.10.20 | ₩2,015 | ₩2,050 | ₩1,999 | ₩2,030 | +0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩2,075 | ₩2,075 | ₩1,995 | ₩2,010 | -3.13% | 24.7만 |
|---|
| 2025.10.16 | ₩2,100 | ₩2,115 | ₩2,060 | ₩2,065 | -1.67% | 10.8만 |
|---|
| 2025.10.15 | ₩2,065 | ₩2,120 | ₩2,045 | ₩2,090 | +1.21% | 13.5만 |
|---|
| 2025.10.14 | ₩2,145 | ₩2,145 | ₩2,045 | ₩2,065 | -3.73% | 18.1만 |
|---|
| 2025.10.13 | ₩2,115 | ₩2,135 | ₩2,045 | ₩2,130 | +0.71% | 13.2만 |
|---|