시장 데이터를 불러오는 중
전체 종목
지오엘리먼트 과거 주가
311320.KQ · KOSDAQ
주요 제품·사업: 센서, 캐니스터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
311320.KQ · KOSDAQ
주요 제품·사업: 센서, 캐니스터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,010 | ₩9,300 | ₩8,800 | ₩8,930 | -0.89% | 4.4만 |
| 2026.10.07 | ₩9,030 | ₩9,120 | ₩8,870 | ₩8,940 | -1.00% | 3.7만 |
| 2026.10.06 | ₩8,780 | ₩9,340 | ₩8,780 | ₩9,110 | +3.76% | 7.2만 |
| 2026.10.02 | ₩9,060 | ₩9,170 | ₩8,690 | ₩8,780 | -3.09% | 3.4만 |
| 2026.10.01 | ₩8,260 | ₩9,000 | ₩8,250 | ₩9,000 | +8.96% | 6.3만 |
| 2026.09.30 | ₩8,440 | ₩8,550 | ₩8,260 | ₩8,260 | -2.13% | 2.5만 |
| 2026.09.29 | ₩8,250 | ₩8,440 | ₩8,110 | ₩8,440 | +2.30% | 1.4만 |
| 2026.09.28 | ₩8,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,260 |
| ₩8,280 |
| -2.93% |
| 1.3만 |
| 2026.09.23 | ₩8,230 | ₩8,550 | ₩8,150 | ₩8,400 | +2.07% | 2.1만 |
|---|
| 2026.09.22 | ₩8,430 | ₩8,720 | ₩8,230 | ₩8,240 | -2.25% | 1.6만 |
|---|
| 2026.09.21 | ₩8,250 | ₩8,540 | ₩8,130 | ₩8,430 | +2.18% | 4.3만 |
|---|
| 2026.09.18 | ₩8,100 | ₩8,340 | ₩8,100 | ₩8,170 | +0.86% | 2.5만 |
|---|
| 2026.09.17 | ₩8,400 | ₩8,400 | ₩7,940 | ₩8,020 | -4.52% | 2.7만 |
|---|
| 2026.09.16 | ₩7,820 | ₩8,400 | ₩7,770 | ₩8,280 | +5.88% | 3.9만 |
|---|
| 2026.09.15 | ₩8,050 | ₩8,220 | ₩7,810 | ₩7,960 | -1.12% | 5.8만 |
|---|
| 2026.09.14 | ₩8,430 | ₩8,480 | ₩7,940 | ₩8,010 | -4.98% | 3.6만 |
|---|
| 2026.09.11 | ₩8,540 | ₩8,620 | ₩8,320 | ₩8,430 | -1.29% | 3.5만 |
|---|
| 2026.09.10 | ₩8,610 | ₩8,900 | ₩8,310 | ₩8,710 | +1.16% | 4.4만 |
|---|
| 2026.09.09 | ₩8,380 | ₩8,870 | ₩8,350 | ₩8,670 | +3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩8,770 | ₩9,260 | ₩8,390 | ₩8,390 | -4.33% | 4.8만 |
|---|
| 2026.09.07 | ₩9,060 | ₩9,230 | ₩8,850 | ₩8,870 | -2.10% | 4.2만 |
|---|
| 2026.09.04 | ₩8,430 | ₩9,070 | ₩8,420 | ₩9,060 | +7.47% | 7.5만 |
|---|
| 2026.09.03 | ₩8,510 | ₩8,690 | ₩8,260 | ₩8,430 | -0.94% | 4.4만 |
|---|
| 2026.09.02 | ₩8,400 | ₩8,560 | ₩8,320 | ₩8,510 | +1.31% | 8만 |
|---|
| 2026.09.01 | ₩8,560 | ₩8,810 | ₩8,280 | ₩8,720 | +1.87% | 4.4만 |
|---|
| 2026.08.31 | ₩8,680 | ₩8,750 | ₩8,380 | ₩8,520 | -1.84% | 5.2만 |
|---|
| 2026.08.28 | ₩8,880 | ₩9,110 | ₩8,770 | ₩8,770 | -1.24% | 3.2만 |
|---|
| 2026.08.27 | ₩9,410 | ₩9,410 | ₩8,680 | ₩8,860 | -5.84% | 7.5만 |
|---|
| 2026.08.26 | ₩9,640 | ₩9,640 | ₩8,780 | ₩9,290 | -3.63% | 8.6만 |
|---|
| 2026.08.25 | ₩8,760 | ₩9,560 | ₩8,300 | ₩9,540 | +8.90% | 9.4만 |
|---|
| 2026.08.24 | ₩8,970 | ₩9,100 | ₩8,390 | ₩8,940 | -0.33% | 11.2만 |
|---|
| 2026.08.21 | ₩8,770 | ₩8,830 | ₩8,000 | ₩8,300 | -5.36% | 7.1만 |
|---|
| 2026.08.20 | ₩8,600 | ₩9,110 | ₩8,600 | ₩8,840 | +2.79% | 10.7만 |
|---|
| 2026.08.19 | ₩8,800 | ₩9,020 | ₩8,400 | ₩8,600 | -2.27% | 9만 |
|---|
| 2026.08.18 | ₩8,470 | ₩10,000 | ₩8,470 | ₩9,050 | +6.85% | 32.4만 |
|---|
| 2026.08.14 | ₩8,290 | ₩8,650 | ₩7,810 | ₩8,300 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩8,700 | ₩8,880 | ₩8,220 | ₩8,290 | -4.71% | 9.5만 |
|---|
| 2026.08.12 | ₩8,060 | ₩8,940 | ₩8,030 | ₩8,700 | +7.94% | 20만 |
|---|
| 2026.08.11 | ₩7,890 | ₩8,670 | ₩7,540 | ₩7,980 | +1.14% | 37.9만 |
|---|
| 2026.08.10 | ₩6,680 | ₩7,320 | ₩6,680 | ₩7,230 | +8.23% | 5만 |
|---|
| 2026.08.07 | ₩6,820 | ₩7,060 | ₩6,570 | ₩6,670 | -2.20% | 4.5만 |
|---|
| 2026.08.06 | ₩7,040 | ₩7,040 | ₩6,700 | ₩6,820 | -3.13% | 3만 |
|---|
| 2026.08.05 | ₩6,880 | ₩7,180 | ₩6,860 | ₩7,090 | +3.05% | 5.5만 |
|---|
| 2026.08.04 | ₩6,430 | ₩6,800 | ₩6,300 | ₩6,780 | +5.44% | 5.1만 |
|---|
| 2026.08.03 | ₩6,270 | ₩6,580 | ₩6,200 | ₩6,330 | +0.96% | 4.9만 |
|---|
| 2026.07.31 | ₩5,890 | ₩6,500 | ₩5,660 | ₩6,490 | +10.19% | 9.3만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,800 | ₩5,110 | ₩5,480 | +7.24% | 4.4만 |
|---|
| 2026.07.29 | ₩6,210 | ₩6,320 | ₩5,380 | ₩5,610 | -9.66% | 12.6만 |
|---|
| 2026.07.28 | ₩7,300 | ₩7,300 | ₩6,020 | ₩6,170 | -15.48% | 22.3만 |
|---|
| 2026.07.27 | ₩7,160 | ₩7,430 | ₩7,030 | ₩7,270 | +1.54% | 2.4만 |
|---|
| 2026.07.24 | ₩7,900 | ₩7,900 | ₩6,960 | ₩7,080 | -10.38% | 13.5만 |
|---|
| 2026.07.23 | ₩8,050 | ₩8,300 | ₩7,730 | ₩8,030 | -0.25% | 4.2만 |
|---|
| 2026.07.22 | ₩8,320 | ₩8,550 | ₩7,930 | ₩7,970 | -4.21% | 2.9만 |
|---|
| 2026.07.21 | ₩7,820 | ₩8,200 | ₩7,650 | ₩7,980 | +2.05% | 4.7만 |
|---|
| 2026.07.20 | ₩8,510 | ₩8,670 | ₩7,830 | ₩7,900 | -7.17% | 10.2만 |
|---|
| 2026.07.16 | ₩9,290 | ₩9,290 | ₩8,600 | ₩8,800 | -5.27% | 4.9만 |
|---|
| 2026.07.15 | ₩9,280 | ₩10,050 | ₩9,270 | ₩9,580 | +3.23% | 7.4만 |
|---|
| 2026.07.14 | ₩9,430 | ₩9,510 | ₩8,560 | ₩8,970 | -4.88% | 8.8만 |
|---|
| 2026.07.13 | ₩10,480 | ₩11,190 | ₩9,450 | ₩9,460 | -9.73% | 9.5만 |
|---|
| 2026.07.10 | ₩9,330 | ₩11,110 | ₩8,940 | ₩10,580 | +13.40% | 16.7만 |
|---|
| 2026.07.09 | ₩9,400 | ₩9,600 | ₩8,750 | ₩8,880 | -5.53% | 9만 |
|---|
| 2026.07.08 | ₩9,220 | ₩10,030 | ₩9,010 | ₩9,400 | +1.95% | 10.8만 |
|---|
| 2026.07.07 | ₩10,310 | ₩10,940 | ₩9,450 | ₩9,550 | -7.37% | 12.4만 |
|---|
| 2026.07.06 | ₩11,560 | ₩11,560 | ₩10,110 | ₩10,460 | -9.52% | 16.2만 |
|---|
| 2026.07.03 | ₩10,320 | ₩11,350 | ₩10,290 | ₩11,340 | +9.88% | 17.5만 |
|---|
| 2026.07.02 | ₩10,880 | ₩10,880 | ₩9,850 | ₩10,320 | -5.15% | 20.5만 |
|---|
| 2026.07.01 | ₩10,970 | ₩11,600 | ₩10,430 | ₩11,250 | +2.55% | 15.3만 |
|---|
| 2026.06.30 | ₩9,700 | ₩10,830 | ₩9,600 | ₩10,650 | +9.79% | 14.1만 |
|---|
| 2026.06.29 | ₩9,790 | ₩9,930 | ₩9,320 | ₩9,910 | +1.23% | 10.6만 |
|---|
| 2026.06.26 | ₩10,280 | ₩11,200 | ₩9,260 | ₩9,890 | -3.79% | 41.6만 |
|---|
| 2026.06.25 | ₩10,690 | ₩11,700 | ₩10,000 | ₩10,400 | -2.71% | 20.4만 |
|---|
| 2026.06.24 | ₩10,530 | ₩10,740 | ₩9,770 | ₩10,400 | -1.23% | 17.4만 |
|---|
| 2026.06.23 | ₩11,620 | ₩11,920 | ₩10,410 | ₩10,530 | -9.38% | 38만 |
|---|
| 2026.06.22 | ₩10,280 | ₩11,800 | ₩10,270 | ₩11,220 | +9.14% | 81.8만 |
|---|
| 2026.06.19 | ₩8,800 | ₩11,250 | ₩8,800 | ₩10,270 | +16.70% | 125.4만 |
|---|
| 2026.06.18 | ₩8,860 | ₩9,100 | ₩8,550 | ₩8,790 | -0.79% | 9.1만 |
|---|
| 2026.06.17 | ₩9,130 | ₩9,250 | ₩8,650 | ₩9,060 | -0.77% | 11만 |
|---|
| 2026.06.16 | ₩8,870 | ₩9,900 | ₩8,570 | ₩9,410 | +6.09% | 37.5만 |
|---|
| 2026.06.15 | ₩7,400 | ₩8,970 | ₩7,400 | ₩8,880 | +20.00% | 43.9만 |
|---|
| 2026.06.12 | ₩7,310 | ₩7,600 | ₩7,230 | ₩7,310 | 0.00% | 7.5만 |
|---|
| 2026.06.11 | ₩6,800 | ₩7,300 | ₩6,580 | ₩7,170 | +5.44% | 6.7만 |
|---|
| 2026.06.10 | ₩6,720 | ₩6,920 | ₩6,590 | ₩6,860 | +2.08% | 5.1만 |
|---|
| 2026.06.09 | ₩6,430 | ₩7,010 | ₩6,430 | ₩6,840 | +6.38% | 5.3만 |
|---|
| 2026.06.08 | ₩6,770 | ₩6,860 | ₩6,360 | ₩6,360 | -6.06% | 13.2만 |
|---|
| 2026.06.05 | ₩7,120 | ₩7,230 | ₩6,850 | ₩7,030 | -1.26% | 5.1만 |
|---|
| 2026.06.04 | ₩7,200 | ₩7,570 | ₩7,050 | ₩7,270 | +0.97% | 10.7만 |
|---|
| 2026.06.02 | ₩7,580 | ₩7,580 | ₩6,970 | ₩7,270 | -4.09% | 11.6만 |
|---|
| 2026.06.01 | ₩7,910 | ₩7,980 | ₩7,260 | ₩7,590 | -4.05% | 14.4만 |
|---|
| 2026.05.29 | ₩8,290 | ₩8,300 | ₩7,750 | ₩7,910 | -4.58% | 8만 |
|---|
| 2026.05.28 | ₩8,390 | ₩8,610 | ₩7,910 | ₩8,280 | -1.31% | 12.6만 |
|---|
| 2026.05.27 | ₩9,360 | ₩9,360 | ₩8,360 | ₩8,570 | -8.44% | 12.5만 |
|---|
| 2026.05.26 | ₩9,400 | ₩9,820 | ₩9,100 | ₩9,190 | -2.23% | 10만 |
|---|
| 2026.05.22 | ₩9,000 | ₩9,320 | ₩8,990 | ₩9,260 | +2.89% | 5.8만 |
|---|
| 2026.05.21 | ₩8,530 | ₩9,070 | ₩8,510 | ₩8,910 | +4.45% | 7.5만 |
|---|
| 2026.05.20 | ₩8,620 | ₩8,660 | ₩8,180 | ₩8,450 | -1.97% | 5.4만 |
|---|
| 2026.05.19 | ₩9,150 | ₩9,150 | ₩8,400 | ₩8,540 | -6.67% | 14.3만 |
|---|
| 2026.05.18 | ₩9,270 | ₩9,390 | ₩8,710 | ₩9,230 | -0.43% | 10.9만 |
|---|
| 2026.05.15 | ₩10,210 | ₩10,210 | ₩9,200 | ₩9,280 | -9.11% | 18만 |
|---|
| 2026.05.14 | ₩10,610 | ₩10,740 | ₩9,830 | ₩10,230 | -3.58% | 19.3만 |
|---|
| 2026.05.13 | ₩9,550 | ₩10,910 | ₩9,000 | ₩10,500 | +9.95% | 40.4만 |
|---|
| 2026.05.12 | ₩10,490 | ₩10,690 | ₩9,100 | ₩9,690 | -7.63% | 39만 |
|---|
| 2026.05.11 | ₩8,700 | ₩10,840 | ₩8,700 | ₩10,490 | +20.57% | 128.1만 |
|---|
| 2026.05.08 | ₩8,800 | ₩8,850 | ₩8,570 | ₩8,680 | -1.36% | 3.8만 |
|---|
| 2026.05.07 | ₩8,920 | ₩8,930 | ₩8,520 | ₩8,830 | -1.01% | 9.2만 |
|---|
| 2026.05.06 | ₩9,000 | ₩9,240 | ₩8,810 | ₩8,910 | -1.00% | 29.5만 |
|---|
| 2026.05.04 | ₩8,510 | ₩8,930 | ₩8,500 | ₩8,780 | +3.17% | 7.7만 |
|---|
| 2026.04.30 | ₩8,740 | ₩9,130 | ₩8,420 | ₩8,460 | -3.20% | 6.8만 |
|---|
| 2026.04.29 | ₩8,720 | ₩8,730 | ₩8,500 | ₩8,660 | -0.69% | 4.5만 |
|---|
| 2026.04.28 | ₩9,080 | ₩9,080 | ₩8,500 | ₩8,590 | -5.40% | 7.9만 |
|---|
| 2026.04.27 | ₩8,800 | ₩9,250 | ₩8,690 | ₩8,980 | +2.05% | 15.3만 |
|---|
| 2026.04.24 | ₩8,450 | ₩8,860 | ₩8,430 | ₩8,730 | +3.31% | 11.5만 |
|---|
| 2026.04.23 | ₩8,990 | ₩9,150 | ₩8,430 | ₩8,450 | -6.01% | 14만 |
|---|
| 2026.04.22 | ₩8,630 | ₩9,390 | ₩8,600 | ₩8,920 | +3.36% | 31만 |
|---|
| 2026.04.21 | ₩7,930 | ₩8,930 | ₩7,860 | ₩8,570 | +8.07% | 52.2만 |
|---|
| 2026.04.20 | ₩7,890 | ₩8,000 | ₩7,650 | ₩7,860 | -0.38% | 5.2만 |
|---|
| 2026.04.17 | ₩7,830 | ₩7,900 | ₩7,700 | ₩7,870 | +0.51% | 4만 |
|---|
| 2026.04.16 | ₩7,710 | ₩7,950 | ₩7,630 | ₩7,800 | +1.17% | 6.5만 |
|---|
| 2026.04.15 | ₩7,620 | ₩7,860 | ₩7,610 | ₩7,710 | +1.18% | 8.5만 |
|---|
| 2026.04.14 | ₩7,500 | ₩7,660 | ₩7,500 | ₩7,580 | +1.07% | 4.8만 |
|---|
| 2026.04.13 | ₩7,300 | ₩7,660 | ₩7,250 | ₩7,500 | +2.74% | 3.9만 |
|---|
| 2026.04.10 | ₩7,290 | ₩7,550 | ₩7,240 | ₩7,420 | +1.78% | 4.8만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,350 | ₩7,150 | ₩7,250 | -1.09% | 2.5만 |
|---|
| 2026.04.08 | ₩7,170 | ₩7,450 | ₩7,140 | ₩7,330 | +2.23% | 12.1만 |
|---|
| 2026.04.07 | ₩7,190 | ₩7,310 | ₩6,960 | ₩7,140 | -0.70% | 3.8만 |
|---|
| 2026.04.06 | ₩7,030 | ₩7,310 | ₩7,000 | ₩7,140 | +1.56% | 4.5만 |
|---|
| 2026.04.03 | ₩6,960 | ₩7,100 | ₩6,880 | ₩6,960 | 0.00% | 1.8만 |
|---|
| 2026.04.02 | ₩7,150 | ₩7,170 | ₩6,750 | ₩6,800 | -4.90% | 2.5만 |
|---|
| 2026.04.01 | ₩6,760 | ₩7,160 | ₩6,760 | ₩7,100 | +5.03% | 5.5만 |
|---|
| 2026.03.31 | ₩6,870 | ₩6,890 | ₩6,570 | ₩6,610 | -3.78% | 2.4만 |
|---|
| 2026.03.30 | ₩6,800 | ₩6,950 | ₩6,600 | ₩6,870 | +1.03% | 2.9만 |
|---|
| 2026.03.27 | ₩6,890 | ₩7,080 | ₩6,730 | ₩6,900 | +0.15% | 4.5만 |
|---|
| 2026.03.26 | ₩7,450 | ₩7,450 | ₩6,900 | ₩7,000 | -6.04% | 4.9만 |
|---|
| 2026.03.25 | ₩6,980 | ₩7,580 | ₩6,960 | ₩7,460 | +6.88% | 11.6만 |
|---|
| 2026.03.24 | ₩6,910 | ₩7,040 | ₩6,800 | ₩6,870 | -0.58% | 3.8만 |
|---|
| 2026.03.23 | ₩7,110 | ₩7,180 | ₩6,810 | ₩6,830 | -3.94% | 2.9만 |
|---|
| 2026.03.20 | ₩7,210 | ₩7,300 | ₩7,130 | ₩7,140 | -0.97% | 4.9만 |
|---|
| 2026.03.19 | ₩7,080 | ₩7,240 | ₩7,050 | ₩7,210 | +1.84% | 1.6만 |
|---|
| 2026.03.18 | ₩7,020 | ₩7,300 | ₩7,020 | ₩7,230 | +2.99% | 7.3만 |
|---|
| 2026.03.17 | ₩7,000 | ₩7,190 | ₩6,940 | ₩7,020 | +0.29% | 2.5만 |
|---|
| 2026.03.16 | ₩6,920 | ₩6,950 | ₩6,830 | ₩6,930 | +0.14% | 9.2천 |
|---|
| 2026.03.13 | ₩6,770 | ₩7,050 | ₩6,770 | ₩6,920 | +2.22% | 2.2만 |
|---|
| 2026.03.12 | ₩6,960 | ₩7,200 | ₩6,840 | ₩7,010 | +0.72% | 1.1만 |
|---|
| 2026.03.11 | ₩6,690 | ₩7,120 | ₩6,660 | ₩6,940 | +3.74% | 2.5만 |
|---|
| 2026.03.10 | ₩6,580 | ₩6,850 | ₩6,520 | ₩6,690 | +1.67% | 2.1만 |
|---|
| 2026.03.09 | ₩6,800 | ₩6,810 | ₩6,310 | ₩6,400 | -5.88% | 5.5만 |
|---|
| 2026.03.06 | ₩6,660 | ₩6,920 | ₩6,590 | ₩6,850 | +2.85% | 1.5만 |
|---|
| 2026.03.05 | ₩6,400 | ₩6,970 | ₩6,400 | ₩6,940 | +8.44% | 3.9만 |
|---|
| 2026.03.04 | ₩6,850 | ₩6,850 | ₩6,120 | ₩6,210 | -9.34% | 9.7만 |
|---|
| 2026.03.03 | ₩7,320 | ₩7,600 | ₩6,920 | ₩6,920 | -5.46% | 7.5만 |
|---|
| 2026.02.27 | ₩7,520 | ₩7,650 | ₩7,230 | ₩7,370 | -1.99% | 3.5만 |
|---|
| 2026.02.26 | ₩7,520 | ₩7,680 | ₩7,430 | ₩7,520 | 0.00% | 4.2만 |
|---|
| 2026.02.25 | ₩7,680 | ₩7,750 | ₩7,510 | ₩7,590 | -1.17% | 4.4만 |
|---|
| 2026.02.24 | ₩7,590 | ₩7,800 | ₩7,190 | ₩7,660 | +0.92% | 4.4만 |
|---|
| 2026.02.23 | ₩7,460 | ₩7,640 | ₩7,440 | ₩7,550 | +1.21% | 2.6만 |
|---|
| 2026.02.20 | ₩7,620 | ₩7,750 | ₩7,460 | ₩7,460 | -2.10% | 3.6만 |
|---|
| 2026.02.19 | ₩7,430 | ₩7,850 | ₩7,340 | ₩7,690 | +3.50% | 7.4만 |
|---|
| 2026.02.13 | ₩7,410 | ₩7,410 | ₩7,210 | ₩7,230 | -2.43% | 3.6만 |
|---|
| 2026.02.12 | ₩7,630 | ₩7,640 | ₩7,380 | ₩7,420 | -2.75% | 2.9만 |
|---|
| 2026.02.11 | ₩7,700 | ₩7,700 | ₩7,260 | ₩7,520 | -2.34% | 8.1만 |
|---|
| 2026.02.10 | ₩7,900 | ₩7,940 | ₩7,700 | ₩7,700 | -2.53% | 3.3만 |
|---|
| 2026.02.09 | ₩7,600 | ₩7,980 | ₩7,600 | ₩7,900 | +3.95% | 6.3만 |
|---|
| 2026.02.06 | ₩7,570 | ₩7,570 | ₩7,190 | ₩7,540 | -0.40% | 5.2만 |
|---|
| 2026.02.05 | ₩8,030 | ₩8,030 | ₩7,580 | ₩7,600 | -5.35% | 6만 |
|---|
| 2026.02.04 | ₩7,850 | ₩8,070 | ₩7,840 | ₩8,050 | +2.55% | 5.5만 |
|---|
| 2026.02.03 | ₩7,690 | ₩8,050 | ₩7,610 | ₩7,980 | +3.77% | 10.7만 |
|---|
| 2026.02.02 | ₩7,900 | ₩7,910 | ₩7,300 | ₩7,540 | -4.56% | 6.3만 |
|---|
| 2026.01.30 | ₩7,770 | ₩7,950 | ₩7,700 | ₩7,870 | +1.29% | 6만 |
|---|
| 2026.01.29 | ₩7,800 | ₩7,890 | ₩7,550 | ₩7,770 | -0.38% | 7.1만 |
|---|
| 2026.01.28 | ₩7,620 | ₩7,900 | ₩7,620 | ₩7,790 | +2.23% | 10.7만 |
|---|
| 2026.01.27 | ₩7,560 | ₩7,730 | ₩7,480 | ₩7,630 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩7,410 | ₩7,550 | ₩7,280 | ₩7,510 | +1.35% | 5.2만 |
|---|
| 2026.01.23 | ₩7,230 | ₩7,490 | ₩7,160 | ₩7,410 | +2.49% | 7만 |
|---|
| 2026.01.22 | ₩7,340 | ₩7,600 | ₩6,810 | ₩7,200 | -1.91% | 16.2만 |
|---|
| 2026.01.21 | ₩7,200 | ₩7,400 | ₩7,200 | ₩7,340 | +1.94% | 4.7만 |
|---|
| 2026.01.20 | ₩7,470 | ₩7,500 | ₩7,250 | ₩7,420 | -0.67% | 4.1만 |
|---|
| 2026.01.19 | ₩7,300 | ₩7,510 | ₩7,250 | ₩7,450 | +2.05% | 8.7만 |
|---|
| 2026.01.16 | ₩7,150 | ₩7,310 | ₩7,100 | ₩7,250 | +1.40% | 4.8만 |
|---|
| 2026.01.15 | ₩7,000 | ₩7,240 | ₩6,920 | ₩7,150 | +2.14% | 2.8만 |
|---|
| 2026.01.14 | ₩7,330 | ₩7,330 | ₩6,980 | ₩7,010 | -4.37% | 4.8만 |
|---|
| 2026.01.13 | ₩7,160 | ₩7,300 | ₩7,140 | ₩7,300 | +1.96% | 4.6만 |
|---|
| 2026.01.12 | ₩7,150 | ₩7,260 | ₩7,100 | ₩7,120 | -0.42% | 3.4만 |
|---|
| 2026.01.09 | ₩7,240 | ₩7,250 | ₩7,040 | ₩7,100 | -1.93% | 5만 |
|---|
| 2026.01.08 | ₩7,410 | ₩7,410 | ₩7,100 | ₩7,230 | -2.43% | 3.6만 |
|---|
| 2026.01.07 | ₩7,780 | ₩7,850 | ₩7,210 | ₩7,420 | -4.63% | 7.1만 |
|---|
| 2026.01.06 | ₩7,720 | ₩7,810 | ₩7,600 | ₩7,710 | -0.13% | 7.1만 |
|---|
| 2026.01.05 | ₩7,250 | ₩7,760 | ₩7,250 | ₩7,700 | +6.21% | 17.7만 |
|---|
| 2026.01.02 | ₩7,100 | ₩7,240 | ₩7,030 | ₩7,240 | +1.97% | 3.5만 |
|---|
| 2025.12.30 | ₩7,010 | ₩7,180 | ₩6,930 | ₩7,080 | +1.00% | 4.7만 |
|---|
| 2025.12.29 | ₩7,080 | ₩7,180 | ₩6,970 | ₩7,010 | -0.99% | 5.1만 |
|---|
| 2025.12.26 | ₩7,050 | ₩7,140 | ₩7,000 | ₩7,040 | -0.14% | 4.4만 |
|---|
| 2025.12.24 | ₩7,030 | ₩7,040 | ₩6,880 | ₩7,030 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩7,020 | ₩7,280 | ₩6,890 | ₩6,990 | -0.43% | 6.8만 |
|---|
| 2025.12.22 | ₩6,860 | ₩7,120 | ₩6,850 | ₩7,030 | +2.48% | 6.5만 |
|---|
| 2025.12.19 | ₩6,790 | ₩6,910 | ₩6,630 | ₩6,820 | +0.44% | 6.9만 |
|---|
| 2025.12.18 | ₩7,230 | ₩7,270 | ₩6,700 | ₩6,700 | -7.33% | 21.8만 |
|---|
| 2025.12.17 | ₩7,090 | ₩8,090 | ₩7,010 | ₩7,230 | +1.97% | 138.6만 |
|---|
| 2025.12.16 | ₩7,070 | ₩7,500 | ₩7,010 | ₩7,080 | +0.14% | 27.4만 |
|---|
| 2025.12.15 | ₩6,360 | ₩7,550 | ₩6,280 | ₩7,160 | +12.58% | 80.8만 |
|---|
| 2025.12.12 | ₩6,480 | ₩6,500 | ₩6,400 | ₩6,400 | -1.23% | 6.7천 |
|---|
| 2025.12.11 | ₩6,470 | ₩6,470 | ₩6,320 | ₩6,470 | 0.00% | 1.4만 |
|---|
| 2025.12.10 | ₩6,400 | ₩6,480 | ₩6,330 | ₩6,430 | +0.47% | 7.4천 |
|---|
| 2025.12.09 | ₩6,520 | ₩6,520 | ₩6,300 | ₩6,370 | -2.30% | 1.8만 |
|---|
| 2025.12.08 | ₩6,430 | ₩6,570 | ₩6,310 | ₩6,570 | +2.18% | 9.9천 |
|---|
| 2025.12.05 | ₩6,360 | ₩6,430 | ₩6,300 | ₩6,430 | +1.10% | 7천 |
|---|
| 2025.12.04 | ₩6,520 | ₩6,540 | ₩6,260 | ₩6,310 | -3.22% | 4.1만 |
|---|
| 2025.12.03 | ₩6,290 | ₩6,570 | ₩6,290 | ₩6,540 | +3.97% | 2.5만 |
|---|
| 2025.12.02 | ₩6,500 | ₩6,500 | ₩6,370 | ₩6,410 | -1.38% | 1만 |
|---|
| 2025.12.01 | ₩6,400 | ₩6,500 | ₩6,380 | ₩6,440 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩6,330 | ₩6,490 | ₩6,280 | ₩6,400 | +1.11% | 1.5만 |
|---|
| 2025.11.27 | ₩6,250 | ₩6,330 | ₩6,210 | ₩6,330 | +1.28% | 1.4만 |
|---|
| 2025.11.26 | ₩6,160 | ₩6,240 | ₩6,130 | ₩6,240 | +1.30% | 5.8천 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,280 | ₩6,050 | ₩6,130 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩6,200 | ₩6,210 | ₩6,060 | ₩6,130 | -1.13% | 1.2만 |
|---|
| 2025.11.21 | ₩6,300 | ₩6,300 | ₩6,110 | ₩6,140 | -2.54% | 2.6만 |
|---|
| 2025.11.20 | ₩6,240 | ₩6,480 | ₩6,240 | ₩6,380 | +2.24% | 5.8천 |
|---|
| 2025.11.19 | ₩6,300 | ₩6,380 | ₩6,210 | ₩6,240 | -0.95% | 2.4만 |
|---|
| 2025.11.18 | ₩6,660 | ₩6,660 | ₩6,340 | ₩6,360 | -4.50% | 2.3만 |
|---|
| 2025.11.17 | ₩6,560 | ₩6,700 | ₩6,490 | ₩6,550 | -0.15% | 1.6만 |
|---|
| 2025.11.14 | ₩6,650 | ₩6,710 | ₩6,590 | ₩6,610 | -0.60% | 2.3만 |
|---|
| 2025.11.13 | ₩6,820 | ₩6,890 | ₩6,710 | ₩6,790 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩6,740 | ₩6,850 | ₩6,610 | ₩6,820 | +1.19% | 9.8천 |
|---|
| 2025.11.11 | ₩6,750 | ₩6,980 | ₩6,700 | ₩6,790 | +0.59% | 1.7만 |
|---|
| 2025.11.10 | ₩6,600 | ₩6,910 | ₩6,600 | ₩6,750 | +2.27% | 2.3만 |
|---|
| 2025.11.07 | ₩6,650 | ₩6,920 | ₩6,540 | ₩6,680 | +0.45% | 3만 |
|---|
| 2025.11.06 | ₩6,830 | ₩7,020 | ₩6,760 | ₩6,890 | +0.88% | 2.1만 |
|---|
| 2025.11.05 | ₩7,180 | ₩7,180 | ₩6,600 | ₩6,830 | -4.87% | 7.3만 |
|---|
| 2025.11.04 | ₩7,180 | ₩7,220 | ₩6,990 | ₩7,110 | -0.97% | 2.9만 |
|---|
| 2025.11.03 | ₩6,940 | ₩7,230 | ₩6,900 | ₩7,110 | +2.45% | 4.6만 |
|---|
| 2025.10.31 | ₩6,960 | ₩7,170 | ₩6,920 | ₩6,940 | -0.29% | 1.3만 |
|---|
| 2025.10.30 | ₩7,210 | ₩7,270 | ₩6,920 | ₩6,960 | -3.47% | 3.8만 |
|---|
| 2025.10.29 | ₩7,130 | ₩7,250 | ₩7,000 | ₩7,210 | +1.12% | 2만 |
|---|
| 2025.10.28 | ₩7,060 | ₩7,310 | ₩6,960 | ₩7,130 | +0.99% | 3.3만 |
|---|
| 2025.10.27 | ₩7,280 | ₩7,280 | ₩7,010 | ₩7,060 | -3.02% | 3.2만 |
|---|
| 2025.10.24 | ₩7,040 | ₩7,320 | ₩7,040 | ₩7,130 | +1.28% | 3.6만 |
|---|
| 2025.10.23 | ₩7,200 | ₩7,230 | ₩7,010 | ₩7,040 | -2.22% | 3.2만 |
|---|
| 2025.10.22 | ₩7,410 | ₩7,410 | ₩7,020 | ₩7,260 | -2.02% | 2.4만 |
|---|
| 2025.10.21 | ₩7,460 | ₩7,680 | ₩7,250 | ₩7,310 | -2.01% | 3.9만 |
|---|
| 2025.10.20 | ₩7,260 | ₩7,690 | ₩7,260 | ₩7,380 | +1.65% | 3.8만 |
|---|
| 2025.10.17 | ₩7,490 | ₩7,500 | ₩7,190 | ₩7,250 | -3.20% | 4.9만 |
|---|
| 2025.10.16 | ₩7,500 | ₩7,860 | ₩7,390 | ₩7,390 | -1.47% | 4.7만 |
|---|
| 2025.10.15 | ₩7,500 | ₩7,530 | ₩7,310 | ₩7,460 | -0.53% | 3.9만 |
|---|
| 2025.10.14 | ₩7,900 | ₩7,900 | ₩7,200 | ₩7,390 | -6.46% | 8.2만 |
|---|
| 2025.10.13 | ₩7,590 | ₩7,920 | ₩7,410 | ₩7,740 | +1.98% | 6.5만 |
|---|
| 2025.10.10 | ₩7,710 | ₩7,920 | ₩7,670 | ₩7,870 | +2.08% | 11.1만 |
|---|