시장 데이터를 불러오는 중
전체 종목
조이웍스앤코 과거 주가
309930.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
309930.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩914 | ₩939 | ₩900 | ₩921 | +0.77% | 3.4만 |
| 2026.10.08 | ₩900 | ₩937 | ₩865 | ₩932 | +3.56% | 1.9만 |
| 2026.10.07 | ₩944 | ₩954 | ₩924 | ₩939 | -0.53% | 5.5만 |
| 2026.10.06 | ₩892 | ₩986 | ₩868 | ₩945 | +5.94% | 10.7만 |
| 2026.10.02 | ₩855 | ₩896 | ₩828 | ₩879 | +2.81% | 10.7만 |
| 2026.10.01 | ₩844 | ₩858 | ₩800 | ₩838 | -0.71% | 3.2만 |
| 2026.09.30 | ₩823 | ₩846 | ₩799 | ₩816 | -0.85% | 6.3만 |
| 2026.09.29 | ₩850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩811 |
| ₩823 |
| -3.18% |
| 2.1만 |
| 2026.09.28 | ₩857 | ₩860 | ₩821 | ₩858 | +0.12% | 4.1만 |
|---|
| 2026.09.23 | ₩858 | ₩869 | ₩831 | ₩856 | -0.23% | 3.1만 |
|---|
| 2026.09.22 | ₩895 | ₩896 | ₩830 | ₩858 | -4.13% | 4.6만 |
|---|
| 2026.09.21 | ₩930 | ₩1,016 | ₩831 | ₩854 | -8.17% | 49.4만 |
|---|
| 2026.09.18 | ₩880 | ₩891 | ₩840 | ₩856 | -2.73% | 4만 |
|---|
| 2026.09.17 | ₩878 | ₩902 | ₩792 | ₩878 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩878 | ₩946 | ₩862 | ₩878 | 0.00% | 6만 |
|---|
| 2026.09.15 | ₩917 | ₩917 | ₩852 | ₩886 | -3.38% | 2.7만 |
|---|
| 2026.09.14 | ₩1,020 | ₩1,020 | ₩901 | ₩921 | -9.71% | 6.6만 |
|---|
| 2026.09.11 | ₩965 | ₩1,061 | ₩949 | ₩1,040 | +7.77% | 49.9만 |
|---|
| 2026.09.10 | ₩930 | ₩989 | ₩882 | ₩965 | +3.76% | 7.1만 |
|---|
| 2026.09.09 | ₩842 | ₩943 | ₩842 | ₩920 | +9.26% | 5.5만 |
|---|
| 2026.09.08 | ₩907 | ₩909 | ₩830 | ₩889 | -1.98% | 4.6만 |
|---|
| 2026.09.07 | ₩899 | ₩900 | ₩850 | ₩889 | -1.11% | 2.8만 |
|---|
| 2026.09.04 | ₩911 | ₩925 | ₩875 | ₩895 | -1.76% | 9.4천 |
|---|
| 2026.09.03 | ₩899 | ₩935 | ₩879 | ₩926 | +3.00% | 3.3만 |
|---|
| 2026.09.02 | ₩940 | ₩940 | ₩881 | ₩907 | -3.51% | 6.5만 |
|---|
| 2026.09.01 | ₩893 | ₩930 | ₩827 | ₩930 | +4.14% | 4.7만 |
|---|
| 2026.08.31 | ₩894 | ₩917 | ₩862 | ₩900 | +0.67% | 2.5만 |
|---|
| 2026.08.28 | ₩892 | ₩924 | ₩881 | ₩894 | +0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩855 | ₩900 | ₩834 | ₩884 | +3.39% | 6.9만 |
|---|
| 2026.08.26 | ₩823 | ₩883 | ₩823 | ₩860 | +4.50% | 5.7만 |
|---|
| 2026.08.25 | ₩885 | ₩887 | ₩799 | ₩860 | -2.82% | 7.4만 |
|---|
| 2026.08.24 | ₩920 | ₩923 | ₩830 | ₩860 | -6.52% | 15.3만 |
|---|
| 2026.08.21 | ₩931 | ₩949 | ₩890 | ₩920 | -1.18% | 9.4만 |
|---|
| 2026.08.20 | ₩939 | ₩944 | ₩852 | ₩921 | -1.92% | 11.4만 |
|---|
| 2026.08.19 | ₩944 | ₩956 | ₩900 | ₩937 | -0.74% | 3.1만 |
|---|
| 2026.08.18 | ₩984 | ₩989 | ₩909 | ₩944 | -4.07% | 14.2만 |
|---|
| 2026.08.14 | ₩995 | ₩1,036 | ₩961 | ₩992 | -0.30% | 7.5만 |
|---|
| 2026.08.13 | ₩985 | ₩1,054 | ₩971 | ₩1,004 | +1.93% | 11.3만 |
|---|
| 2026.08.12 | ₩1,019 | ₩1,050 | ₩961 | ₩985 | -3.34% | 9만 |
|---|
| 2026.08.11 | ₩985 | ₩1,080 | ₩945 | ₩1,019 | +3.45% | 30.4만 |
|---|
| 2026.08.10 | ₩918 | ₩959 | ₩893 | ₩952 | +3.70% | 13.3만 |
|---|
| 2026.08.07 | ₩885 | ₩933 | ₩841 | ₩927 | +4.75% | 24.8만 |
|---|
| 2026.08.06 | ₩936 | ₩965 | ₩854 | ₩878 | -6.20% | 25.1만 |
|---|
| 2026.08.05 | ₩952 | ₩997 | ₩910 | ₩938 | -1.47% | 20.3만 |
|---|
| 2026.08.04 | ₩930 | ₩973 | ₩910 | ₩961 | +3.33% | 22.3만 |
|---|
| 2026.08.03 | ₩1,081 | ₩1,180 | ₩935 | ₩939 | -13.14% | 98.8만 |
|---|
| 2026.07.31 | ₩849 | ₩1,103 | ₩839 | ₩1,103 | +29.92% | 131.3만 |
|---|
| 2026.07.30 | ₩803 | ₩868 | ₩803 | ₩849 | +5.73% | 9.9만 |
|---|
| 2026.07.29 | ₩821 | ₩859 | ₩780 | ₩835 | +1.71% | 13.9만 |
|---|
| 2026.07.28 | ₩820 | ₩868 | ₩774 | ₩852 | +3.90% | 6.3만 |
|---|
| 2026.07.27 | ₩750 | ₩880 | ₩750 | ₩820 | +9.33% | 3.6만 |
|---|
| 2026.07.24 | ₩785 | ₩835 | ₩756 | ₩798 | +1.66% | 5.6만 |
|---|
| 2026.07.23 | ₩818 | ₩851 | ₩785 | ₩785 | -4.03% | 9.2만 |
|---|
| 2026.07.22 | ₩812 | ₩876 | ₩800 | ₩812 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩811 | ₩891 | ₩771 | ₩812 | +0.12% | 5.9만 |
|---|
| 2026.07.20 | ₩865 | ₩867 | ₩780 | ₩810 | -6.36% | 4.1만 |
|---|
| 2026.07.16 | ₩844 | ₩887 | ₩839 | ₩870 | +3.08% | 6만 |
|---|
| 2026.07.15 | ₩808 | ₩900 | ₩808 | ₩824 | +1.98% | 7.4만 |
|---|
| 2026.07.14 | ₩845 | ₩860 | ₩775 | ₩808 | -4.38% | 14.6만 |
|---|
| 2026.07.13 | ₩925 | ₩925 | ₩840 | ₩845 | -8.65% | 12.8만 |
|---|
| 2026.07.10 | ₩1,099 | ₩1,099 | ₩864 | ₩925 | -15.83% | 27.7만 |
|---|
| 2026.07.09 | ₩955 | ₩1,038 | ₩907 | ₩932 | -2.41% | 30.2만 |
|---|
| 2026.07.08 | ₩850 | ₩990 | ₩790 | ₩947 | +11.41% | 49.4만 |
|---|
| 2026.07.07 | ₩721 | ₩826 | ₩721 | ₩826 | +14.56% | 30.4만 |
|---|
| 2026.07.06 | ₩686 | ₩877 | ₩686 | ₩761 | +10.93% | 90.4만 |
|---|
| 2026.07.03 | ₩705 | ₩710 | ₩630 | ₩686 | -2.70% | 38.9만 |
|---|
| 2026.07.02 | ₩635 | ₩791 | ₩615 | ₩722 | +13.70% | 143.2만 |
|---|
| 2026.07.01 | ₩670 | ₩677 | ₩588 | ₩612 | -8.66% | 29.8만 |
|---|
| 2026.06.30 | ₩613 | ₩669 | ₩600 | ₩630 | +2.77% | 22.1만 |
|---|
| 2026.06.29 | ₩661 | ₩710 | ₩616 | ₩621 | -6.05% | 33.4만 |
|---|
| 2026.06.26 | ₩615 | ₩730 | ₩609 | ₩661 | +7.48% | 39.8만 |
|---|
| 2026.06.25 | ₩727 | ₩774 | ₩611 | ₩615 | -15.41% | 45.1만 |
|---|
| 2026.06.24 | ₩714 | ₩910 | ₩710 | ₩724 | +1.40% | 126.4만 |
|---|
| 2026.06.23 | ₩846 | ₩866 | ₩688 | ₩714 | -15.60% | 77.9만 |
|---|
| 2026.06.22 | ₩830 | ₩965 | ₩811 | ₩871 | +4.94% | 86.8만 |
|---|
| 2026.06.19 | ₩1,192 | ₩1,198 | ₩971 | ₩986 | -17.28% | 27.3만 |
|---|
| 2026.06.18 | ₩1,269 | ₩1,349 | ₩1,141 | ₩1,204 | -5.12% | 180.2만 |
|---|
| 2026.06.17 | ₩1,626 | ₩1,788 | ₩1,526 | ₩1,626 | 0.00% | 2.7만 |
|---|
| 2026.06.16 | ₩1,600 | ₩1,660 | ₩1,540 | ₩1,626 | +1.63% | 2.6만 |
|---|
| 2026.06.15 | ₩1,574 | ₩1,696 | ₩1,572 | ₩1,600 | +1.65% | 5.2만 |
|---|
| 2026.06.12 | ₩1,607 | ₩1,635 | ₩1,508 | ₩1,541 | -4.11% | 3만 |
|---|
| 2026.06.11 | ₩1,620 | ₩1,639 | ₩1,460 | ₩1,505 | -7.10% | 3.4만 |
|---|
| 2026.06.10 | ₩1,586 | ₩1,690 | ₩1,544 | ₩1,557 | -1.83% | 7 |
|---|
| 2026.06.09 | ₩1,583 | ₩1,678 | ₩1,470 | ₩1,581 | -0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩1,640 | ₩1,643 | ₩1,210 | ₩1,581 | -3.60% | 2.9만 |
|---|
| 2026.06.05 | ₩1,600 | ₩1,690 | ₩1,563 | ₩1,640 | +2.50% | 4.5만 |
|---|
| 2026.06.04 | ₩1,741 | ₩1,741 | ₩1,584 | ₩1,600 | -8.10% | 4.2만 |
|---|
| 2026.06.02 | ₩1,862 | ₩1,975 | ₩1,528 | ₩1,749 | -6.07% | 15.3만 |
|---|
| 2026.06.01 | ₩2,240 | ₩2,365 | ₩1,802 | ₩1,804 | -19.46% | 57.6만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,020 | ₩2,555 | ₩2,555 | -36.28% | 101.7만 |
|---|
| 2026.05.28 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 4.6만 |
|---|
| 2026.05.26 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,763 | ₩2,763 | ₩2,763 | ₩2,763 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,375 | ₩2,763 | ₩2,319 | ₩2,763 | +16.32% | 98만 |
|---|
| 2026.04.30 | ₩2,348 | ₩2,348 | ₩2,088 | ₩2,303 | -1.92% | 52.6만 |
|---|
| 2026.04.29 | ₩2,500 | ₩2,500 | ₩2,333 | ₩2,348 | -6.10% | 44만 |
|---|
| 2026.04.28 | ₩2,400 | ₩2,488 | ₩2,271 | ₩2,456 | +2.34% | 75만 |
|---|
| 2026.04.27 | ₩2,175 | ₩2,330 | ₩2,093 | ₩2,275 | +4.60% | 57.7만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,296 | ₩1,969 | ₩2,131 | +4.22% | 126.7만 |
|---|
| 2026.04.23 | ₩2,083 | ₩2,238 | ₩1,964 | ₩2,046 | -1.74% | 76.1만 |
|---|
| 2026.04.22 | ₩2,044 | ₩2,088 | ₩1,938 | ₩2,015 | -1.41% | 69.2만 |
|---|
| 2026.04.21 | ₩1,936 | ₩2,438 | ₩1,828 | ₩2,038 | +5.23% | 549만 |
|---|
| 2026.04.20 | ₩2,116 | ₩2,275 | ₩1,905 | ₩1,938 | -8.45% | 609.2만 |
|---|
| 2026.04.17 | ₩1,433 | ₩1,880 | ₩1,433 | ₩1,880 | +31.24% | 85.8만 |
|---|
| 2026.04.16 | ₩1,450 | ₩1,500 | ₩1,350 | ₩1,446 | -0.26% | 31.2만 |
|---|
| 2026.04.15 | ₩1,356 | ₩1,518 | ₩1,348 | ₩1,446 | +6.64% | 77.4만 |
|---|
| 2026.04.14 | ₩1,310 | ₩1,425 | ₩1,264 | ₩1,320 | +0.76% | 70.6만 |
|---|
| 2026.04.13 | ₩1,249 | ₩1,318 | ₩1,223 | ₩1,264 | +1.20% | 14.5만 |
|---|
| 2026.04.10 | ₩1,283 | ₩1,284 | ₩1,219 | ₩1,249 | -2.63% | 24.1만 |
|---|
| 2026.04.09 | ₩1,139 | ₩1,434 | ₩1,139 | ₩1,286 | +12.95% | 170.8만 |
|---|
| 2026.04.08 | ₩1,204 | ₩1,249 | ₩1,090 | ₩1,126 | -6.44% | 21.7만 |
|---|
| 2026.04.07 | ₩1,218 | ₩1,265 | ₩1,179 | ₩1,198 | -1.64% | 22.9만 |
|---|
| 2026.04.06 | ₩1,220 | ₩1,280 | ₩1,160 | ₩1,271 | +4.20% | 23.9만 |
|---|
| 2026.04.03 | ₩1,170 | ₩1,229 | ₩1,114 | ₩1,183 | +1.07% | 42만 |
|---|
| 2026.04.02 | ₩1,069 | ₩1,364 | ₩1,045 | ₩1,148 | +7.37% | 257.1만 |
|---|
| 2026.04.01 | ₩1,074 | ₩1,075 | ₩1,034 | ₩1,068 | -0.58% | 8.1만 |
|---|
| 2026.03.31 | ₩1,013 | ₩1,113 | ₩1,013 | ₩1,044 | +3.09% | 9.1만 |
|---|
| 2026.03.30 | ₩1,034 | ₩1,053 | ₩1,004 | ₩1,019 | -1.45% | 2.8만 |
|---|
| 2026.03.27 | ₩1,049 | ₩1,049 | ₩1,006 | ₩1,034 | -1.43% | 4.4만 |
|---|
| 2026.03.26 | ₩1,029 | ₩1,059 | ₩1,014 | ₩1,034 | +0.49% | 3.8만 |
|---|
| 2026.03.25 | ₩1,031 | ₩1,068 | ₩994 | ₩1,020 | -1.09% | 7.5만 |
|---|
| 2026.03.24 | ₩1,088 | ₩1,138 | ₩1,011 | ₩1,031 | -5.17% | 8.8만 |
|---|
| 2026.03.23 | ₩1,081 | ₩1,256 | ₩1,011 | ₩1,044 | -3.47% | 54.5만 |
|---|
| 2026.03.20 | ₩1,083 | ₩1,083 | ₩1,020 | ₩1,061 | -1.96% | 4.8만 |
|---|
| 2026.03.19 | ₩1,069 | ₩1,100 | ₩1,011 | ₩1,063 | -0.58% | 1.9만 |
|---|
| 2026.03.18 | ₩1,100 | ₩1,104 | ₩1,064 | ₩1,069 | -2.84% | 1.2만 |
|---|
| 2026.03.17 | ₩1,113 | ₩1,113 | ₩1,029 | ₩1,079 | -3.03% | 5.9만 |
|---|
| 2026.03.16 | ₩1,063 | ₩1,068 | ₩1,025 | ₩1,051 | -1.06% | 3.6만 |
|---|
| 2026.03.13 | ₩1,051 | ₩1,063 | ₩1,014 | ₩1,063 | +1.07% | 6.6만 |
|---|
| 2026.03.12 | ₩1,060 | ₩1,060 | ₩1,020 | ₩1,051 | -0.83% | 3.4만 |
|---|
| 2026.03.11 | ₩1,065 | ₩1,098 | ₩1,034 | ₩1,058 | -0.70% | 8.6만 |
|---|
| 2026.03.10 | ₩1,160 | ₩1,160 | ₩1,038 | ₩1,066 | -8.08% | 8.9만 |
|---|
| 2026.03.09 | ₩1,110 | ₩1,173 | ₩1,000 | ₩1,159 | +4.39% | 7.3만 |
|---|
| 2026.03.06 | ₩1,119 | ₩1,144 | ₩1,054 | ₩1,119 | 0.00% | 8.3만 |
|---|
| 2026.03.05 | ₩1,186 | ₩1,186 | ₩1,104 | ₩1,119 | -5.69% | 7.7만 |
|---|
| 2026.03.04 | ₩1,188 | ₩1,190 | ₩1,085 | ₩1,151 | -3.05% | 7.6만 |
|---|
| 2026.03.03 | ₩1,130 | ₩1,194 | ₩1,085 | ₩1,188 | +5.09% | 12.4만 |
|---|
| 2026.02.27 | ₩1,163 | ₩1,163 | ₩1,116 | ₩1,130 | -2.80% | 8.2만 |
|---|
| 2026.02.26 | ₩1,204 | ₩1,210 | ₩1,150 | ₩1,163 | -3.43% | 6.5만 |
|---|
| 2026.02.25 | ₩1,229 | ₩1,230 | ₩1,176 | ₩1,204 | -2.03% | 7.4만 |
|---|
| 2026.02.24 | ₩1,225 | ₩1,238 | ₩1,166 | ₩1,229 | +0.31% | 5.6만 |
|---|
| 2026.02.23 | ₩1,194 | ₩1,225 | ₩1,163 | ₩1,225 | +2.62% | 8.7만 |
|---|
| 2026.02.20 | ₩1,235 | ₩1,236 | ₩1,139 | ₩1,194 | -3.34% | 20.3만 |
|---|
| 2026.02.19 | ₩1,274 | ₩1,274 | ₩1,233 | ₩1,235 | -3.04% | 8.8만 |
|---|
| 2026.02.13 | ₩1,283 | ₩1,311 | ₩1,238 | ₩1,279 | -0.29% | 11.7만 |
|---|
| 2026.02.12 | ₩1,271 | ₩1,299 | ₩1,263 | ₩1,283 | +0.88% | 5.9만 |
|---|
| 2026.02.11 | ₩1,294 | ₩1,310 | ₩1,268 | ₩1,283 | -0.87% | 6.4만 |
|---|
| 2026.02.10 | ₩1,278 | ₩1,310 | ₩1,264 | ₩1,294 | +1.27% | 8.2만 |
|---|
| 2026.02.09 | ₩1,278 | ₩1,308 | ₩1,243 | ₩1,278 | 0.00% | 9.1만 |
|---|
| 2026.02.06 | ₩1,294 | ₩1,294 | ₩1,228 | ₩1,278 | -1.26% | 9.8만 |
|---|
| 2026.02.05 | ₩1,325 | ₩1,325 | ₩1,228 | ₩1,294 | -2.36% | 11.8만 |
|---|
| 2026.02.04 | ₩1,315 | ₩1,315 | ₩1,270 | ₩1,291 | -1.81% | 9만 |
|---|
| 2026.02.03 | ₩1,283 | ₩1,314 | ₩1,269 | ₩1,284 | +0.10% | 7.5만 |
|---|
| 2026.02.02 | ₩1,301 | ₩1,326 | ₩1,260 | ₩1,283 | -1.44% | 5.8만 |
|---|
| 2026.01.30 | ₩1,334 | ₩1,349 | ₩1,250 | ₩1,309 | -1.87% | 23.4만 |
|---|
| 2026.01.29 | ₩1,361 | ₩1,375 | ₩1,239 | ₩1,334 | -2.02% | 30.5만 |
|---|
| 2026.01.28 | ₩1,446 | ₩1,448 | ₩1,363 | ₩1,378 | -4.75% | 13.8만 |
|---|
| 2026.01.27 | ₩1,425 | ₩1,438 | ₩1,416 | ₩1,438 | +0.88% | 4만 |
|---|
| 2026.01.26 | ₩1,415 | ₩1,473 | ₩1,384 | ₩1,438 | +1.59% | 20.2만 |
|---|
| 2026.01.23 | ₩1,394 | ₩1,436 | ₩1,338 | ₩1,415 | +1.52% | 18.2만 |
|---|
| 2026.01.22 | ₩1,475 | ₩1,475 | ₩1,351 | ₩1,405 | -4.75% | 31.4만 |
|---|
| 2026.01.21 | ₩1,383 | ₩1,460 | ₩1,383 | ₩1,416 | +2.44% | 10.9만 |
|---|
| 2026.01.20 | ₩1,374 | ₩1,428 | ₩1,326 | ₩1,400 | +1.91% | 11.6만 |
|---|
| 2026.01.19 | ₩1,320 | ₩1,410 | ₩1,320 | ₩1,374 | +4.07% | 14.2만 |
|---|
| 2026.01.16 | ₩1,354 | ₩1,499 | ₩1,354 | ₩1,418 | +4.71% | 39.8만 |
|---|
| 2026.01.15 | ₩1,436 | ₩1,465 | ₩1,301 | ₩1,353 | -5.83% | 39.1만 |
|---|
| 2026.01.14 | ₩1,441 | ₩1,466 | ₩1,413 | ₩1,436 | -0.35% | 14.4만 |
|---|
| 2026.01.13 | ₩1,500 | ₩1,544 | ₩1,439 | ₩1,468 | -2.17% | 26.5만 |
|---|
| 2026.01.12 | ₩1,464 | ₩1,549 | ₩1,398 | ₩1,479 | +1.02% | 61.7만 |
|---|
| 2026.01.09 | ₩1,453 | ₩1,641 | ₩1,446 | ₩1,468 | +1.03% | 191.5만 |
|---|
| 2026.01.08 | ₩1,751 | ₩1,751 | ₩1,575 | ₩1,575 | -10.06% | 248.4만 |
|---|
| 2026.01.07 | ₩2,188 | ₩2,738 | ₩2,129 | ₩2,250 | +2.86% | 137.5만 |
|---|
| 2026.01.06 | ₩2,345 | ₩2,345 | ₩2,176 | ₩2,198 | -6.29% | 13.9만 |
|---|
| 2026.01.05 | ₩2,366 | ₩2,433 | ₩2,150 | ₩2,348 | -0.79% | 15.5만 |
|---|
| 2026.01.02 | ₩2,563 | ₩2,644 | ₩2,500 | ₩2,563 | 0.00% | 3만 |
|---|
| 2025.12.30 | ₩2,563 | ₩2,756 | ₩2,494 | ₩2,563 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩2,506 | ₩2,606 | ₩2,483 | ₩2,563 | +2.24% | 2.6만 |
|---|
| 2025.12.26 | ₩2,575 | ₩2,775 | ₩2,476 | ₩2,506 | -2.67% | 12.9만 |
|---|
| 2025.12.24 | ₩2,406 | ₩2,800 | ₩2,358 | ₩2,619 | +8.83% | 22.9만 |
|---|
| 2025.12.23 | ₩2,416 | ₩2,416 | ₩2,325 | ₩2,358 | -2.43% | 2.9만 |
|---|
| 2025.12.22 | ₩2,468 | ₩2,468 | ₩2,324 | ₩2,368 | -4.05% | 5.2만 |
|---|
| 2025.12.19 | ₩2,600 | ₩2,644 | ₩2,430 | ₩2,468 | -5.10% | 6.2만 |
|---|
| 2025.12.18 | ₩2,563 | ₩2,644 | ₩2,498 | ₩2,581 | +0.73% | 4.4만 |
|---|
| 2025.12.17 | ₩2,569 | ₩2,756 | ₩2,469 | ₩2,563 | -0.24% | 9.6만 |
|---|
| 2025.12.16 | ₩2,713 | ₩2,831 | ₩2,506 | ₩2,569 | -5.30% | 12.8만 |
|---|
| 2025.12.15 | ₩2,381 | ₩2,744 | ₩2,381 | ₩2,688 | +12.86% | 28.4만 |
|---|
| 2025.12.12 | ₩2,450 | ₩2,450 | ₩2,360 | ₩2,400 | -2.04% | 5.2만 |
|---|
| 2025.12.11 | ₩2,475 | ₩2,475 | ₩2,375 | ₩2,408 | -2.73% | 4.1만 |
|---|
| 2025.12.10 | ₩2,500 | ₩2,556 | ₩2,375 | ₩2,438 | -2.50% | 14.3만 |
|---|
| 2025.12.09 | ₩2,178 | ₩2,663 | ₩2,163 | ₩2,500 | +14.81% | 119.1만 |
|---|
| 2025.12.08 | ₩2,988 | ₩3,050 | ₩2,100 | ₩2,181 | -26.99% | 236.9만 |
|---|
| 2025.12.05 | ₩2,900 | ₩3,619 | ₩2,900 | ₩3,000 | +3.45% | 71만 |
|---|
| 2025.12.04 | ₩3,075 | ₩3,075 | ₩2,888 | ₩2,938 | -4.47% | 4.4만 |
|---|
| 2025.12.03 | ₩3,125 | ₩3,156 | ₩2,994 | ₩3,075 | -1.60% | 5.1만 |
|---|
| 2025.12.02 | ₩3,113 | ₩3,244 | ₩3,088 | ₩3,119 | +0.20% | 9.4천 |
|---|
| 2025.12.01 | ₩3,050 | ₩3,194 | ₩3,019 | ₩3,106 | +1.84% | 7.5천 |
|---|
| 2025.11.28 | ₩3,106 | ₩3,150 | ₩3,031 | ₩3,050 | -1.81% | 2.7만 |
|---|
| 2025.11.27 | ₩3,013 | ₩3,106 | ₩2,938 | ₩3,106 | +3.11% | 1.3만 |
|---|
| 2025.11.26 | ₩3,000 | ₩3,031 | ₩2,906 | ₩3,013 | +0.42% | 7.1천 |
|---|
| 2025.11.25 | ₩2,988 | ₩3,044 | ₩2,850 | ₩3,000 | +0.42% | 2.4만 |
|---|
| 2025.11.24 | ₩2,975 | ₩3,163 | ₩2,925 | ₩2,994 | +0.63% | 1.3만 |
|---|
| 2025.11.21 | ₩3,025 | ₩3,094 | ₩2,969 | ₩3,006 | -0.62% | 1.5만 |
|---|
| 2025.11.20 | ₩3,038 | ₩3,131 | ₩3,031 | ₩3,050 | +0.41% | 3.4만 |
|---|
| 2025.11.19 | ₩3,163 | ₩3,163 | ₩3,044 | ₩3,050 | -3.56% | 1.8만 |
|---|
| 2025.11.18 | ₩3,225 | ₩3,263 | ₩2,938 | ₩3,163 | -1.94% | 2.8만 |
|---|
| 2025.11.17 | ₩3,488 | ₩3,488 | ₩3,125 | ₩3,175 | -8.96% | 7.2만 |
|---|
| 2025.11.14 | ₩3,475 | ₩3,500 | ₩3,300 | ₩3,375 | -2.88% | 3.1만 |
|---|
| 2025.11.13 | ₩3,375 | ₩3,469 | ₩3,294 | ₩3,438 | +1.85% | 8.4만 |
|---|
| 2025.11.12 | ₩3,175 | ₩3,356 | ₩3,125 | ₩3,288 | +3.54% | 3만 |
|---|
| 2025.11.11 | ₩3,394 | ₩3,625 | ₩3,125 | ₩3,150 | -7.18% | 20.9만 |
|---|
| 2025.11.10 | ₩3,169 | ₩3,331 | ₩3,156 | ₩3,263 | +2.96% | 13.2만 |
|---|
| 2025.11.07 | ₩2,969 | ₩3,744 | ₩2,969 | ₩3,200 | +7.79% | 213.5만 |
|---|
| 2025.11.06 | ₩3,131 | ₩3,138 | ₩2,963 | ₩2,975 | -4.99% | 3.6만 |
|---|
| 2025.11.05 | ₩3,313 | ₩3,313 | ₩3,075 | ₩3,131 | -5.47% | 2.5만 |
|---|
| 2025.11.04 | ₩3,313 | ₩3,338 | ₩3,100 | ₩3,313 | 0.00% | 3.2만 |
|---|
| 2025.11.03 | ₩3,400 | ₩3,400 | ₩3,188 | ₩3,250 | -4.41% | 7.1만 |
|---|
| 2025.10.31 | ₩3,431 | ₩3,494 | ₩3,325 | ₩3,400 | -0.91% | 1.2만 |
|---|
| 2025.10.30 | ₩3,394 | ₩3,438 | ₩3,269 | ₩3,425 | +0.92% | 5.6만 |
|---|
| 2025.10.29 | ₩3,375 | ₩3,419 | ₩3,288 | ₩3,388 | +0.37% | 3.7만 |
|---|
| 2025.10.28 | ₩3,338 | ₩3,375 | ₩3,269 | ₩3,269 | -2.06% | 3.8만 |
|---|
| 2025.10.27 | ₩3,388 | ₩3,400 | ₩3,306 | ₩3,338 | -1.48% | 1.8만 |
|---|
| 2025.10.24 | ₩3,375 | ₩3,450 | ₩3,344 | ₩3,388 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩3,350 | ₩3,431 | ₩3,325 | ₩3,375 | +0.75% | 1.4만 |
|---|
| 2025.10.22 | ₩3,438 | ₩3,438 | ₩3,300 | ₩3,388 | -1.45% | 2.7만 |
|---|
| 2025.10.21 | ₩3,375 | ₩3,463 | ₩3,313 | ₩3,381 | +0.19% | 5.1만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,538 | ₩3,281 | ₩3,375 | +0.75% | 2.9만 |
|---|
| 2025.10.17 | ₩3,313 | ₩3,431 | ₩3,231 | ₩3,350 | +1.13% | 2.7만 |
|---|
| 2025.10.16 | ₩3,475 | ₩3,550 | ₩3,275 | ₩3,306 | -4.86% | 8.5만 |
|---|
| 2025.10.15 | ₩3,475 | ₩3,550 | ₩3,325 | ₩3,475 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩3,594 | ₩3,594 | ₩3,281 | ₩3,363 | -6.43% | 8.3만 |
|---|
| 2025.10.13 | ₩3,606 | ₩3,606 | ₩3,419 | ₩3,494 | -3.12% | 10만 |
|---|