시장 데이터를 불러오는 중
전체 종목
제이엘케이 과거 주가
322510.KQ · KOSDAQ
주요 제품·사업: 인공지능 기반 의료영상 진단 플랫폼, 인공지능 기반 산업용 X-ray 판독시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
322510.KQ · KOSDAQ
주요 제품·사업: 인공지능 기반 의료영상 진단 플랫폼, 인공지능 기반 산업용 X-ray 판독시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,360 | ₩5,360 | ₩5,000 | ₩5,140 | -4.10% | 10.7만 |
| 2026.10.07 | ₩5,380 | ₩5,440 | ₩5,220 | ₩5,280 | -1.86% | 6.9만 |
| 2026.10.06 | ₩5,180 | ₩5,360 | ₩5,170 | ₩5,360 | +3.47% | 8.6만 |
| 2026.10.02 | ₩5,210 | ₩5,240 | ₩5,100 | ₩5,140 | -1.34% | 8.8만 |
| 2026.10.01 | ₩5,000 | ₩5,200 | ₩4,950 | ₩5,170 | +3.40% | 7.2만 |
| 2026.09.30 | ₩5,230 | ₩5,230 | ₩4,950 | ₩4,970 | -4.97% | 6.3만 |
| 2026.09.29 | ₩5,090 | ₩5,230 | ₩4,975 | ₩5,100 | +0.20% | 11.5만 |
| 2026.09.28 | ₩4,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,935 |
| ₩5,120 |
| +3.02% |
| 41.7만 |
| 2026.09.23 | ₩4,870 | ₩5,000 | ₩4,780 | ₩4,800 | -1.44% | 5.4만 |
|---|
| 2026.09.22 | ₩4,900 | ₩4,915 | ₩4,720 | ₩4,800 | -2.04% | 7.3만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,450 | ₩4,900 | ₩4,900 | -4.85% | 14.5만 |
|---|
| 2026.09.18 | ₩5,150 | ₩5,380 | ₩5,010 | ₩5,060 | -1.75% | 9.1만 |
|---|
| 2026.09.17 | ₩5,140 | ₩5,160 | ₩4,905 | ₩4,965 | -3.40% | 5.9만 |
|---|
| 2026.09.16 | ₩5,140 | ₩5,140 | ₩4,920 | ₩5,110 | -0.58% | 6.2만 |
|---|
| 2026.09.15 | ₩5,100 | ₩5,470 | ₩4,955 | ₩4,995 | -2.06% | 11.8만 |
|---|
| 2026.09.14 | ₩5,180 | ₩5,700 | ₩5,110 | ₩5,110 | -1.35% | 21.6만 |
|---|
| 2026.09.11 | ₩4,505 | ₩5,700 | ₩4,425 | ₩5,280 | +17.20% | 123.5만 |
|---|
| 2026.09.10 | ₩4,450 | ₩4,570 | ₩4,340 | ₩4,505 | +1.24% | 6.7만 |
|---|
| 2026.09.09 | ₩4,640 | ₩4,660 | ₩4,450 | ₩4,500 | -3.02% | 7.5만 |
|---|
| 2026.09.08 | ₩4,650 | ₩4,680 | ₩4,590 | ₩4,640 | -0.22% | 5.3만 |
|---|
| 2026.09.07 | ₩4,770 | ₩4,770 | ₩4,610 | ₩4,645 | -2.62% | 3.5만 |
|---|
| 2026.09.04 | ₩4,680 | ₩4,780 | ₩4,647 | ₩4,700 | +0.43% | 2.8만 |
|---|
| 2026.09.03 | ₩4,685 | ₩4,700 | ₩4,550 | ₩4,680 | -0.11% | 3.8만 |
|---|
| 2026.09.02 | ₩4,830 | ₩4,835 | ₩4,610 | ₩4,675 | -3.21% | 3.9만 |
|---|
| 2026.09.01 | ₩4,960 | ₩4,960 | ₩4,825 | ₩4,860 | -2.02% | 3.3만 |
|---|
| 2026.08.31 | ₩5,070 | ₩5,070 | ₩4,860 | ₩4,940 | -2.56% | 7.5만 |
|---|
| 2026.08.28 | ₩4,955 | ₩5,130 | ₩4,920 | ₩5,080 | +2.52% | 4.5만 |
|---|
| 2026.08.27 | ₩5,020 | ₩5,090 | ₩4,980 | ₩4,985 | -0.70% | 5.7만 |
|---|
| 2026.08.26 | ₩5,080 | ₩5,200 | ₩4,990 | ₩5,020 | -1.18% | 5.5만 |
|---|
| 2026.08.25 | ₩4,850 | ₩5,200 | ₩4,710 | ₩5,080 | +4.74% | 7.2만 |
|---|
| 2026.08.24 | ₩4,640 | ₩4,970 | ₩4,640 | ₩4,875 | +5.06% | 9만 |
|---|
| 2026.08.21 | ₩5,020 | ₩5,020 | ₩4,580 | ₩4,685 | -6.67% | 29.9만 |
|---|
| 2026.08.20 | ₩5,000 | ₩5,210 | ₩4,855 | ₩4,910 | -1.80% | 19.6만 |
|---|
| 2026.08.19 | ₩5,000 | ₩5,060 | ₩4,920 | ₩4,925 | -1.50% | 8.6만 |
|---|
| 2026.08.18 | ₩5,180 | ₩5,260 | ₩4,990 | ₩5,120 | -1.16% | 13.6만 |
|---|
| 2026.08.14 | ₩5,500 | ₩5,520 | ₩5,160 | ₩5,200 | -5.45% | 12.4만 |
|---|
| 2026.08.13 | ₩5,500 | ₩5,570 | ₩5,210 | ₩5,500 | 0.00% | 11.2만 |
|---|
| 2026.08.12 | ₩5,670 | ₩5,690 | ₩5,390 | ₩5,430 | -4.23% | 12.9만 |
|---|
| 2026.08.11 | ₩5,680 | ₩5,960 | ₩5,630 | ₩5,700 | +0.35% | 19.5만 |
|---|
| 2026.08.10 | ₩5,450 | ₩5,790 | ₩5,440 | ₩5,660 | +3.85% | 16.7만 |
|---|
| 2026.08.07 | ₩5,550 | ₩5,650 | ₩5,380 | ₩5,450 | -1.80% | 11.1만 |
|---|
| 2026.08.06 | ₩5,460 | ₩5,570 | ₩5,420 | ₩5,460 | 0.00% | 8.8만 |
|---|
| 2026.08.05 | ₩5,440 | ₩5,650 | ₩5,390 | ₩5,480 | +0.74% | 11.5만 |
|---|
| 2026.08.04 | ₩4,945 | ₩5,470 | ₩4,945 | ₩5,440 | +10.01% | 14.4만 |
|---|
| 2026.08.03 | ₩4,850 | ₩5,160 | ₩4,695 | ₩4,975 | +2.58% | 9.5만 |
|---|
| 2026.07.31 | ₩4,460 | ₩4,895 | ₩4,460 | ₩4,860 | +8.97% | 9.4만 |
|---|
| 2026.07.30 | ₩4,465 | ₩4,670 | ₩4,390 | ₩4,410 | -1.23% | 7.8만 |
|---|
| 2026.07.29 | ₩5,080 | ₩5,120 | ₩4,475 | ₩4,515 | -11.12% | 16.7만 |
|---|
| 2026.07.28 | ₩4,915 | ₩5,230 | ₩4,700 | ₩5,080 | +3.36% | 11.7만 |
|---|
| 2026.07.27 | ₩5,370 | ₩5,370 | ₩5,050 | ₩5,140 | -4.28% | 9.4만 |
|---|
| 2026.07.24 | ₩5,400 | ₩5,450 | ₩5,180 | ₩5,280 | -2.22% | 10.1만 |
|---|
| 2026.07.23 | ₩5,270 | ₩5,490 | ₩5,270 | ₩5,420 | +2.85% | 7.1만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,540 | ₩5,150 | ₩5,270 | -2.23% | 13.7만 |
|---|
| 2026.07.21 | ₩5,090 | ₩5,510 | ₩5,040 | ₩5,390 | +5.89% | 25.1만 |
|---|
| 2026.07.20 | ₩4,860 | ₩5,300 | ₩4,845 | ₩5,070 | +4.32% | 20.6만 |
|---|
| 2026.07.16 | ₩4,985 | ₩5,150 | ₩4,870 | ₩4,960 | -0.50% | 9.7만 |
|---|
| 2026.07.15 | ₩4,505 | ₩5,170 | ₩4,505 | ₩4,985 | +10.65% | 20만 |
|---|
| 2026.07.14 | ₩4,705 | ₩4,800 | ₩4,450 | ₩4,505 | -4.25% | 14.3만 |
|---|
| 2026.07.13 | ₩4,720 | ₩5,070 | ₩4,660 | ₩4,800 | +1.69% | 21.2만 |
|---|
| 2026.07.10 | ₩4,270 | ₩4,685 | ₩4,200 | ₩4,680 | +9.60% | 14.4만 |
|---|
| 2026.07.09 | ₩3,920 | ₩4,650 | ₩3,920 | ₩4,205 | +7.27% | 27.4만 |
|---|
| 2026.07.08 | ₩4,110 | ₩4,165 | ₩3,900 | ₩3,940 | -4.14% | 10.8만 |
|---|
| 2026.07.07 | ₩4,120 | ₩4,280 | ₩4,060 | ₩4,110 | -0.24% | 8.8만 |
|---|
| 2026.07.06 | ₩4,230 | ₩4,295 | ₩4,070 | ₩4,120 | -2.60% | 9.2만 |
|---|
| 2026.07.03 | ₩4,380 | ₩4,450 | ₩4,050 | ₩4,230 | -3.42% | 12.6만 |
|---|
| 2026.07.02 | ₩4,830 | ₩4,885 | ₩4,395 | ₩4,415 | -8.59% | 18.5만 |
|---|
| 2026.07.01 | ₩4,680 | ₩4,845 | ₩4,640 | ₩4,825 | +3.10% | 6.6만 |
|---|
| 2026.06.30 | ₩4,855 | ₩4,890 | ₩4,650 | ₩4,705 | -3.09% | 6.3만 |
|---|
| 2026.06.29 | ₩4,435 | ₩4,790 | ₩4,430 | ₩4,745 | +6.99% | 9.8만 |
|---|
| 2026.06.26 | ₩4,595 | ₩4,605 | ₩4,300 | ₩4,465 | -2.83% | 13.9만 |
|---|
| 2026.06.25 | ₩4,620 | ₩4,880 | ₩4,565 | ₩4,595 | -0.54% | 12.4만 |
|---|
| 2026.06.24 | ₩4,565 | ₩4,715 | ₩4,340 | ₩4,640 | +1.64% | 13.2만 |
|---|
| 2026.06.23 | ₩4,810 | ₩5,020 | ₩4,585 | ₩4,585 | -4.68% | 13만 |
|---|
| 2026.06.22 | ₩4,950 | ₩5,120 | ₩4,855 | ₩4,930 | -0.40% | 11.9만 |
|---|
| 2026.06.19 | ₩5,520 | ₩5,560 | ₩4,850 | ₩5,000 | -9.42% | 27.2만 |
|---|
| 2026.06.18 | ₩5,370 | ₩5,900 | ₩5,120 | ₩5,660 | +5.40% | 43.6만 |
|---|
| 2026.06.17 | ₩5,410 | ₩5,540 | ₩5,170 | ₩5,360 | -0.92% | 14.8만 |
|---|
| 2026.06.16 | ₩5,120 | ₩5,520 | ₩5,120 | ₩5,410 | +5.66% | 23.4만 |
|---|
| 2026.06.15 | ₩5,210 | ₩5,330 | ₩5,020 | ₩5,080 | -2.50% | 18만 |
|---|
| 2026.06.12 | ₩4,295 | ₩5,560 | ₩4,295 | ₩5,210 | +21.30% | 112.8만 |
|---|
| 2026.06.11 | ₩4,100 | ₩4,520 | ₩4,015 | ₩4,290 | +4.63% | 11.9만 |
|---|
| 2026.06.10 | ₩4,230 | ₩4,305 | ₩4,020 | ₩4,135 | -2.25% | 14.2만 |
|---|
| 2026.06.09 | ₩3,820 | ₩4,610 | ₩3,820 | ₩4,335 | +13.48% | 41만 |
|---|
| 2026.06.08 | ₩4,005 | ₩4,050 | ₩3,765 | ₩3,815 | -4.74% | 32만 |
|---|
| 2026.06.05 | ₩4,220 | ₩4,320 | ₩4,050 | ₩4,180 | -0.95% | 18.1만 |
|---|
| 2026.06.04 | ₩4,235 | ₩4,395 | ₩4,130 | ₩4,230 | -0.12% | 16.6만 |
|---|
| 2026.06.02 | ₩4,185 | ₩4,235 | ₩4,020 | ₩4,235 | +1.19% | 25.9만 |
|---|
| 2026.06.01 | ₩4,375 | ₩4,415 | ₩4,110 | ₩4,235 | -3.20% | 31.6만 |
|---|
| 2026.05.29 | ₩4,720 | ₩4,720 | ₩4,310 | ₩4,375 | -7.31% | 24.6만 |
|---|
| 2026.05.28 | ₩4,830 | ₩4,950 | ₩4,550 | ₩4,680 | -3.11% | 19.8만 |
|---|
| 2026.05.27 | ₩4,990 | ₩4,995 | ₩4,700 | ₩4,830 | -3.21% | 30.9만 |
|---|
| 2026.05.26 | ₩5,220 | ₩5,230 | ₩4,965 | ₩4,990 | -4.41% | 18.4만 |
|---|
| 2026.05.22 | ₩4,680 | ₩5,100 | ₩4,680 | ₩5,000 | +6.84% | 18만 |
|---|
| 2026.05.21 | ₩4,765 | ₩4,930 | ₩4,630 | ₩4,680 | -1.78% | 26.6만 |
|---|
| 2026.05.20 | ₩5,070 | ₩5,100 | ₩4,630 | ₩4,715 | -7.00% | 38.9만 |
|---|
| 2026.05.19 | ₩5,250 | ₩5,360 | ₩4,900 | ₩5,100 | -2.86% | 25.4만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,430 | ₩5,020 | ₩5,260 | -2.95% | 24.3만 |
|---|
| 2026.05.15 | ₩5,920 | ₩5,920 | ₩5,320 | ₩5,430 | -8.28% | 33.3만 |
|---|
| 2026.05.14 | ₩5,850 | ₩6,030 | ₩5,810 | ₩5,920 | +1.20% | 15.9만 |
|---|
| 2026.05.13 | ₩5,990 | ₩6,170 | ₩5,790 | ₩5,850 | -2.34% | 22.9만 |
|---|
| 2026.05.12 | ₩6,210 | ₩6,260 | ₩5,730 | ₩5,870 | -5.48% | 35.4만 |
|---|
| 2026.05.11 | ₩6,430 | ₩6,530 | ₩6,170 | ₩6,210 | -3.42% | 29.5만 |
|---|
| 2026.05.08 | ₩6,550 | ₩6,660 | ₩6,330 | ₩6,410 | -2.14% | 26.6만 |
|---|
| 2026.05.07 | ₩6,940 | ₩6,990 | ₩6,400 | ₩6,530 | -5.91% | 56만 |
|---|
| 2026.05.06 | ₩7,210 | ₩7,220 | ₩6,900 | ₩6,910 | -4.16% | 37.7만 |
|---|
| 2026.05.04 | ₩7,310 | ₩7,490 | ₩7,120 | ₩7,210 | -1.37% | 29.3만 |
|---|
| 2026.04.30 | ₩7,490 | ₩7,490 | ₩7,180 | ₩7,180 | -4.14% | 33.6만 |
|---|
| 2026.04.29 | ₩7,420 | ₩7,790 | ₩7,300 | ₩7,500 | +1.08% | 64.8만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,620 | ₩7,100 | ₩7,420 | +3.06% | 131.4만 |
|---|
| 2026.04.27 | ₩6,760 | ₩7,110 | ₩6,740 | ₩6,960 | +2.96% | 67.5만 |
|---|
| 2026.04.24 | ₩6,720 | ₩6,830 | ₩6,690 | ₩6,700 | -0.30% | 16.2만 |
|---|
| 2026.04.23 | ₩6,810 | ₩6,820 | ₩6,620 | ₩6,700 | -1.62% | 24.3만 |
|---|
| 2026.04.22 | ₩6,820 | ₩6,820 | ₩6,700 | ₩6,780 | -0.59% | 18.4만 |
|---|
| 2026.04.21 | ₩6,810 | ₩6,940 | ₩6,720 | ₩6,760 | -0.73% | 21.9만 |
|---|
| 2026.04.20 | ₩6,860 | ₩6,860 | ₩6,710 | ₩6,780 | -1.17% | 16.9만 |
|---|
| 2026.04.17 | ₩6,950 | ₩7,080 | ₩6,830 | ₩6,860 | -1.29% | 27.6만 |
|---|
| 2026.04.16 | ₩6,950 | ₩6,950 | ₩6,790 | ₩6,920 | -0.43% | 25.3만 |
|---|
| 2026.04.15 | ₩7,030 | ₩7,050 | ₩6,700 | ₩6,900 | -1.85% | 34.3만 |
|---|
| 2026.04.14 | ₩6,800 | ₩7,000 | ₩6,790 | ₩6,970 | +2.50% | 18.9만 |
|---|
| 2026.04.13 | ₩6,790 | ₩6,820 | ₩6,680 | ₩6,700 | -1.33% | 19.2만 |
|---|
| 2026.04.10 | ₩6,920 | ₩7,000 | ₩6,880 | ₩6,880 | -0.58% | 13.5만 |
|---|
| 2026.04.09 | ₩7,000 | ₩7,080 | ₩6,850 | ₩6,900 | -1.43% | 17.6만 |
|---|
| 2026.04.08 | ₩6,810 | ₩7,320 | ₩6,800 | ₩7,040 | +3.38% | 43.1만 |
|---|
| 2026.04.07 | ₩6,850 | ₩6,980 | ₩6,600 | ₩6,600 | -3.65% | 16만 |
|---|
| 2026.04.06 | ₩6,950 | ₩7,040 | ₩6,790 | ₩6,850 | -1.44% | 19.3만 |
|---|
| 2026.04.03 | ₩7,000 | ₩7,050 | ₩6,780 | ₩7,000 | 0.00% | 31.1만 |
|---|
| 2026.04.02 | ₩7,350 | ₩7,600 | ₩6,700 | ₩6,790 | -7.62% | 43.9만 |
|---|
| 2026.04.01 | ₩7,180 | ₩7,180 | ₩7,000 | ₩7,100 | -1.11% | 23만 |
|---|
| 2026.03.31 | ₩7,260 | ₩7,260 | ₩6,790 | ₩6,800 | -6.34% | 38.6만 |
|---|
| 2026.03.30 | ₩7,130 | ₩7,530 | ₩6,750 | ₩7,270 | +1.96% | 52만 |
|---|
| 2026.03.27 | ₩7,480 | ₩7,480 | ₩7,120 | ₩7,500 | +0.27% | 41만 |
|---|
| 2026.03.26 | ₩7,460 | ₩8,060 | ₩7,410 | ₩7,500 | +0.54% | 179.4만 |
|---|
| 2026.03.25 | ₩7,180 | ₩7,390 | ₩7,080 | ₩7,320 | +1.95% | 35.7만 |
|---|
| 2026.03.24 | ₩7,460 | ₩7,460 | ₩6,900 | ₩7,120 | -4.56% | 28.3만 |
|---|
| 2026.03.23 | ₩7,570 | ₩7,570 | ₩7,090 | ₩7,110 | -6.08% | 33.6만 |
|---|
| 2026.03.20 | ₩7,720 | ₩7,920 | ₩7,630 | ₩7,760 | +0.52% | 35.6만 |
|---|
| 2026.03.19 | ₩7,980 | ₩7,980 | ₩7,660 | ₩7,700 | -3.51% | 40.3만 |
|---|
| 2026.03.18 | ₩8,100 | ₩8,390 | ₩7,900 | ₩8,150 | +0.62% | 65.2만 |
|---|
| 2026.03.17 | ₩8,750 | ₩8,990 | ₩8,070 | ₩8,070 | -7.77% | 74.8만 |
|---|
| 2026.03.16 | ₩8,710 | ₩9,100 | ₩8,440 | ₩8,760 | +0.57% | 164.8만 |
|---|
| 2026.03.13 | ₩6,910 | ₩9,210 | ₩6,740 | ₩9,000 | +30.25% | 480.7만 |
|---|
| 2026.03.12 | ₩6,880 | ₩7,250 | ₩6,800 | ₩7,090 | +3.05% | 25.4만 |
|---|
| 2026.03.11 | ₩6,930 | ₩7,380 | ₩6,690 | ₩6,870 | -0.87% | 29.3만 |
|---|
| 2026.03.10 | ₩7,160 | ₩7,390 | ₩6,800 | ₩6,860 | -4.19% | 34.8만 |
|---|
| 2026.03.09 | ₩7,180 | ₩7,180 | ₩6,700 | ₩6,890 | -4.04% | 35.8만 |
|---|
| 2026.03.06 | ₩7,150 | ₩7,490 | ₩7,080 | ₩7,350 | +2.80% | 29.8만 |
|---|
| 2026.03.05 | ₩6,940 | ₩7,430 | ₩6,810 | ₩7,270 | +4.76% | 64만 |
|---|
| 2026.03.04 | ₩7,000 | ₩7,190 | ₩6,190 | ₩6,310 | -9.86% | 77.9만 |
|---|
| 2026.03.03 | ₩7,800 | ₩8,020 | ₩7,360 | ₩7,370 | -5.51% | 71만 |
|---|
| 2026.02.27 | ₩8,060 | ₩8,380 | ₩7,500 | ₩8,210 | +1.86% | 78만 |
|---|
| 2026.02.26 | ₩8,080 | ₩8,350 | ₩8,000 | ₩8,030 | -0.62% | 100만 |
|---|
| 2026.02.25 | ₩7,670 | ₩8,100 | ₩7,410 | ₩7,930 | +3.39% | 99.5만 |
|---|
| 2026.02.24 | ₩7,820 | ₩7,880 | ₩7,550 | ₩7,650 | -2.17% | 46.8만 |
|---|
| 2026.02.23 | ₩7,790 | ₩7,900 | ₩7,370 | ₩7,830 | +0.51% | 59.9만 |
|---|
| 2026.02.20 | ₩7,900 | ₩8,090 | ₩7,630 | ₩7,640 | -3.29% | 54.2만 |
|---|
| 2026.02.19 | ₩7,780 | ₩7,970 | ₩7,590 | ₩7,780 | 0.00% | 102.7만 |
|---|
| 2026.02.13 | ₩7,620 | ₩7,850 | ₩7,450 | ₩7,550 | -0.92% | 33.9만 |
|---|
| 2026.02.12 | ₩7,850 | ₩7,950 | ₩7,490 | ₩7,700 | -1.91% | 31.4만 |
|---|
| 2026.02.11 | ₩7,990 | ₩8,000 | ₩7,700 | ₩7,810 | -2.25% | 44만 |
|---|
| 2026.02.10 | ₩7,480 | ₩8,350 | ₩7,470 | ₩7,990 | +6.82% | 164.2만 |
|---|
| 2026.02.09 | ₩7,580 | ₩7,580 | ₩6,860 | ₩7,450 | -1.72% | 87.8만 |
|---|
| 2026.02.06 | ₩7,700 | ₩7,700 | ₩7,250 | ₩7,350 | -4.55% | 67.9만 |
|---|
| 2026.02.05 | ₩8,600 | ₩8,600 | ₩7,850 | ₩8,000 | -6.98% | 79.4만 |
|---|
| 2026.02.04 | ₩7,900 | ₩8,670 | ₩7,800 | ₩8,600 | +8.86% | 136만 |
|---|
| 2026.02.03 | ₩7,320 | ₩7,810 | ₩7,200 | ₩7,770 | +6.15% | 60.2만 |
|---|
| 2026.02.02 | ₩7,020 | ₩7,600 | ₩6,920 | ₩7,150 | +1.85% | 56.6만 |
|---|
| 2026.01.30 | ₩7,410 | ₩7,900 | ₩7,140 | ₩7,230 | -2.43% | 76.1만 |
|---|
| 2026.01.29 | ₩7,360 | ₩7,870 | ₩7,200 | ₩7,480 | +1.63% | 73.9만 |
|---|
| 2026.01.28 | ₩7,660 | ₩7,770 | ₩7,230 | ₩7,370 | -3.79% | 64만 |
|---|
| 2026.01.27 | ₩7,320 | ₩7,880 | ₩7,160 | ₩7,550 | +3.14% | 86.4만 |
|---|
| 2026.01.26 | ₩7,260 | ₩7,610 | ₩7,130 | ₩7,330 | +0.96% | 89.6만 |
|---|
| 2026.01.23 | ₩7,020 | ₩7,250 | ₩6,670 | ₩7,060 | +0.57% | 92.5만 |
|---|
| 2026.01.22 | ₩6,620 | ₩7,030 | ₩6,220 | ₩7,000 | +5.74% | 148.3만 |
|---|
| 2026.01.21 | ₩6,100 | ₩6,620 | ₩5,810 | ₩6,580 | +7.87% | 105.2만 |
|---|
| 2026.01.20 | ₩5,950 | ₩6,500 | ₩5,910 | ₩6,150 | +3.36% | 83.7만 |
|---|
| 2026.01.19 | ₩5,950 | ₩6,045 | ₩5,830 | ₩5,950 | 0.00% | 31.3만 |
|---|
| 2026.01.16 | ₩6,110 | ₩6,160 | ₩5,890 | ₩6,000 | -1.80% | 37.6만 |
|---|
| 2026.01.15 | ₩6,280 | ₩6,280 | ₩5,900 | ₩6,110 | -2.71% | 42만 |
|---|
| 2026.01.14 | ₩6,350 | ₩6,460 | ₩6,110 | ₩6,270 | -1.26% | 55.5만 |
|---|
| 2026.01.13 | ₩6,050 | ₩6,620 | ₩5,860 | ₩6,460 | +6.78% | 190.9만 |
|---|
| 2026.01.12 | ₩6,050 | ₩6,350 | ₩5,680 | ₩5,800 | -4.13% | 78.2만 |
|---|
| 2026.01.09 | ₩6,030 | ₩6,240 | ₩5,830 | ₩6,170 | +2.32% | 61.5만 |
|---|
| 2026.01.08 | ₩5,650 | ₩6,000 | ₩5,540 | ₩5,980 | +5.84% | 38.3만 |
|---|
| 2026.01.07 | ₩5,980 | ₩5,980 | ₩5,530 | ₩5,650 | -5.52% | 40.1만 |
|---|
| 2026.01.06 | ₩6,100 | ₩6,170 | ₩5,800 | ₩5,950 | -2.46% | 36.1만 |
|---|
| 2026.01.05 | ₩5,910 | ₩6,105 | ₩5,550 | ₩6,010 | +1.69% | 42.4만 |
|---|
| 2026.01.02 | ₩5,600 | ₩6,000 | ₩5,600 | ₩5,950 | +6.25% | 32.7만 |
|---|
| 2025.12.30 | ₩5,880 | ₩5,880 | ₩5,530 | ₩5,560 | -5.44% | 16.6만 |
|---|
| 2025.12.29 | ₩5,920 | ₩5,980 | ₩5,680 | ₩5,750 | -2.87% | 24.8만 |
|---|
| 2025.12.26 | ₩6,000 | ₩6,120 | ₩5,870 | ₩5,910 | -1.50% | 23.3만 |
|---|
| 2025.12.24 | ₩6,220 | ₩6,220 | ₩5,880 | ₩5,960 | -4.18% | 22.2만 |
|---|
| 2025.12.23 | ₩6,430 | ₩6,430 | ₩5,980 | ₩5,990 | -6.84% | 37만 |
|---|
| 2025.12.22 | ₩5,950 | ₩6,540 | ₩5,870 | ₩6,500 | +9.24% | 67.5만 |
|---|
| 2025.12.19 | ₩6,000 | ₩6,110 | ₩5,620 | ₩5,750 | -4.17% | 52.2만 |
|---|
| 2025.12.18 | ₩6,110 | ₩6,540 | ₩5,900 | ₩5,940 | -2.78% | 46.3만 |
|---|
| 2025.12.17 | ₩6,200 | ₩6,620 | ₩6,000 | ₩6,170 | -0.48% | 77.1만 |
|---|
| 2025.12.16 | ₩6,310 | ₩6,310 | ₩5,890 | ₩5,890 | -6.66% | 64.4만 |
|---|
| 2025.12.15 | ₩5,780 | ₩6,760 | ₩5,650 | ₩6,350 | +9.86% | 209.4만 |
|---|
| 2025.12.12 | ₩4,720 | ₩6,130 | ₩4,535 | ₩5,980 | +26.69% | 393.8만 |
|---|
| 2025.12.11 | ₩5,010 | ₩5,330 | ₩4,595 | ₩4,720 | -5.79% | 144.6만 |
|---|
| 2025.12.10 | ₩4,085 | ₩4,490 | ₩3,965 | ₩4,330 | +6.00% | 36.3만 |
|---|
| 2025.12.09 | ₩4,080 | ₩4,110 | ₩4,000 | ₩4,075 | -0.12% | 9.5만 |
|---|
| 2025.12.08 | ₩4,195 | ₩4,255 | ₩4,025 | ₩4,045 | -3.58% | 18.1만 |
|---|
| 2025.12.05 | ₩4,130 | ₩4,200 | ₩3,990 | ₩4,135 | +0.12% | 21.9만 |
|---|
| 2025.12.04 | ₩4,350 | ₩4,380 | ₩4,110 | ₩4,165 | -4.25% | 20.4만 |
|---|
| 2025.12.03 | ₩4,415 | ₩4,415 | ₩4,240 | ₩4,345 | -1.59% | 15.8만 |
|---|
| 2025.12.02 | ₩4,610 | ₩4,610 | ₩4,335 | ₩4,335 | -5.97% | 16만 |
|---|
| 2025.12.01 | ₩4,635 | ₩4,740 | ₩4,460 | ₩4,610 | -0.54% | 11.5만 |
|---|
| 2025.11.28 | ₩4,305 | ₩4,600 | ₩4,225 | ₩4,600 | +6.85% | 16.2만 |
|---|
| 2025.11.27 | ₩4,315 | ₩4,340 | ₩4,180 | ₩4,305 | -0.23% | 7.7만 |
|---|
| 2025.11.26 | ₩4,180 | ₩4,290 | ₩4,160 | ₩4,260 | +1.91% | 7.1만 |
|---|
| 2025.11.25 | ₩4,430 | ₩4,485 | ₩4,125 | ₩4,180 | -5.64% | 13.1만 |
|---|
| 2025.11.24 | ₩4,275 | ₩4,390 | ₩4,180 | ₩4,380 | +2.46% | 8.8만 |
|---|
| 2025.11.21 | ₩4,270 | ₩4,360 | ₩4,070 | ₩4,230 | -0.94% | 8.9만 |
|---|
| 2025.11.20 | ₩4,340 | ₩4,455 | ₩4,310 | ₩4,375 | +0.81% | 9.5만 |
|---|
| 2025.11.19 | ₩4,450 | ₩4,465 | ₩4,235 | ₩4,255 | -4.38% | 18.1만 |
|---|
| 2025.11.18 | ₩4,610 | ₩4,650 | ₩4,410 | ₩4,465 | -3.15% | 11.9만 |
|---|
| 2025.11.17 | ₩4,910 | ₩4,910 | ₩4,550 | ₩4,645 | -5.40% | 14.5만 |
|---|
| 2025.11.14 | ₩4,945 | ₩4,945 | ₩4,760 | ₩4,825 | -2.43% | 15.4만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,220 | ₩4,840 | ₩4,990 | -2.16% | 17만 |
|---|
| 2025.11.12 | ₩5,130 | ₩5,300 | ₩5,040 | ₩5,080 | -0.97% | 14.3만 |
|---|
| 2025.11.11 | ₩5,040 | ₩5,200 | ₩5,000 | ₩5,050 | +0.20% | 7.9만 |
|---|
| 2025.11.10 | ₩5,070 | ₩5,150 | ₩5,000 | ₩5,030 | -0.79% | 6.2만 |
|---|
| 2025.11.07 | ₩5,250 | ₩5,290 | ₩4,975 | ₩5,030 | -4.19% | 10.5만 |
|---|
| 2025.11.06 | ₩5,370 | ₩5,420 | ₩5,180 | ₩5,190 | -3.35% | 9.7만 |
|---|
| 2025.11.05 | ₩5,470 | ₩5,470 | ₩5,010 | ₩5,210 | -4.75% | 11.5만 |
|---|
| 2025.11.04 | ₩5,560 | ₩5,600 | ₩5,260 | ₩5,500 | -1.08% | 17.5만 |
|---|
| 2025.11.03 | ₩5,530 | ₩5,630 | ₩5,430 | ₩5,570 | +0.72% | 7.4만 |
|---|
| 2025.10.31 | ₩5,660 | ₩5,660 | ₩5,480 | ₩5,490 | -3.00% | 4.5만 |
|---|
| 2025.10.30 | ₩5,850 | ₩5,850 | ₩5,500 | ₩5,540 | -5.30% | 8.7만 |
|---|
| 2025.10.29 | ₩6,010 | ₩6,010 | ₩5,690 | ₩5,750 | -4.33% | 9.5만 |
|---|
| 2025.10.28 | ₩5,690 | ₩6,060 | ₩5,690 | ₩5,990 | +5.27% | 17.2만 |
|---|
| 2025.10.27 | ₩5,710 | ₩5,730 | ₩5,540 | ₩5,670 | -0.70% | 9.6만 |
|---|
| 2025.10.24 | ₩5,620 | ₩5,700 | ₩5,510 | ₩5,600 | -0.36% | 8.2만 |
|---|
| 2025.10.23 | ₩5,530 | ₩5,630 | ₩5,400 | ₩5,560 | +0.54% | 5.8만 |
|---|
| 2025.10.22 | ₩5,680 | ₩5,680 | ₩5,380 | ₩5,550 | -2.29% | 8만 |
|---|
| 2025.10.21 | ₩5,480 | ₩5,620 | ₩5,470 | ₩5,580 | +1.82% | 7만 |
|---|
| 2025.10.20 | ₩5,380 | ₩5,540 | ₩5,200 | ₩5,440 | +1.12% | 10.1만 |
|---|
| 2025.10.17 | ₩5,040 | ₩5,490 | ₩4,995 | ₩5,380 | +6.75% | 18.7만 |
|---|
| 2025.10.16 | ₩5,330 | ₩5,340 | ₩4,980 | ₩5,070 | -4.88% | 28.2만 |
|---|
| 2025.10.15 | ₩5,360 | ₩5,420 | ₩5,250 | ₩5,300 | -1.12% | 10.5만 |
|---|
| 2025.10.14 | ₩5,520 | ₩5,610 | ₩5,280 | ₩5,330 | -3.44% | 13.4만 |
|---|
| 2025.10.13 | ₩5,600 | ₩5,670 | ₩5,450 | ₩5,480 | -2.14% | 14.8만 |
|---|
| 2025.10.10 | ₩5,890 | ₩5,940 | ₩5,620 | ₩5,680 | -3.57% | 7.8만 |
|---|