시장 데이터를 불러오는 중
전체 종목
지씨지놈 과거 주가
지씨지놈 · 340450.KQ · KOSDAQ
주요 제품·사업: G-NIPT, 아이캔서치, 암패널, 희귀패널 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
지씨지놈 · 340450.KQ · KOSDAQ
주요 제품·사업: G-NIPT, 아이캔서치, 암패널, 희귀패널 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,010 | ₩10,130 | ₩9,560 | ₩9,870 | -1.40% | 52만 |
| 2026.10.07 | ₩9,890 | ₩10,380 | ₩9,010 | ₩10,140 | +2.53% | 104.8만 |
| 2026.10.06 | ₩9,030 | ₩10,340 | ₩9,030 | ₩10,200 | +12.96% | 210.7만 |
| 2026.10.02 | ₩9,270 | ₩9,320 | ₩8,590 | ₩8,880 | -4.21% | 57.9만 |
| 2026.10.01 | ₩8,700 | ₩9,450 | ₩8,700 | ₩9,270 | +6.55% | 101.3만 |
| 2026.09.30 | ₩8,680 | ₩8,920 | ₩8,250 | ₩8,660 | -0.23% | 71.9만 |
| 2026.09.29 | ₩8,680 | ₩8,880 | ₩8,510 | ₩8,760 | +0.92% | 68.1만 |
| 2026.09.28 | ₩8,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,210 |
| ₩8,670 |
| +5.60% |
| 103만 |
| 2026.09.23 | ₩7,300 | ₩8,350 | ₩7,120 | ₩8,180 | +12.05% | 118.9만 |
|---|
| 2026.09.22 | ₩6,850 | ₩7,480 | ₩6,710 | ₩7,290 | +6.42% | 80.8만 |
|---|
| 2026.09.21 | ₩6,850 | ₩6,880 | ₩6,580 | ₩6,770 | -1.17% | 8.2만 |
|---|
| 2026.09.18 | ₩7,010 | ₩7,010 | ₩6,710 | ₩6,900 | -1.57% | 14.8만 |
|---|
| 2026.09.17 | ₩6,690 | ₩7,190 | ₩6,590 | ₩7,000 | +4.63% | 43.8만 |
|---|
| 2026.09.16 | ₩6,090 | ₩6,870 | ₩6,030 | ₩6,730 | +10.51% | 67.6만 |
|---|
| 2026.09.15 | ₩5,960 | ₩6,160 | ₩5,880 | ₩6,060 | +1.68% | 6.2만 |
|---|
| 2026.09.14 | ₩5,820 | ₩6,100 | ₩5,730 | ₩6,010 | +3.26% | 7.3만 |
|---|
| 2026.09.11 | ₩5,900 | ₩5,990 | ₩5,750 | ₩5,820 | -1.36% | 5만 |
|---|
| 2026.09.10 | ₩6,020 | ₩6,110 | ₩5,900 | ₩5,940 | -1.33% | 11.9만 |
|---|
| 2026.09.09 | ₩5,500 | ₩6,080 | ₩5,400 | ₩6,020 | +9.45% | 17.5만 |
|---|
| 2026.09.08 | ₩5,460 | ₩5,550 | ₩5,350 | ₩5,500 | +0.73% | 10.3만 |
|---|
| 2026.09.07 | ₩5,510 | ₩5,570 | ₩5,420 | ₩5,500 | -0.18% | 2.6만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,540 | ₩5,420 | ₩5,510 | +1.66% | 2.6만 |
|---|
| 2026.09.03 | ₩5,630 | ₩5,680 | ₩5,360 | ₩5,420 | -3.73% | 11만 |
|---|
| 2026.09.02 | ₩5,890 | ₩5,890 | ₩5,620 | ₩5,630 | -4.41% | 4.5만 |
|---|
| 2026.09.01 | ₩5,920 | ₩5,920 | ₩5,740 | ₩5,890 | -0.51% | 3.2만 |
|---|
| 2026.08.31 | ₩5,840 | ₩5,970 | ₩5,720 | ₩5,920 | +1.37% | 6.9만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,970 | ₩5,520 | ₩5,970 | +6.61% | 9만 |
|---|
| 2026.08.27 | ₩5,510 | ₩6,000 | ₩5,510 | ₩5,600 | +1.63% | 13.5만 |
|---|
| 2026.08.26 | ₩5,310 | ₩5,660 | ₩5,310 | ₩5,550 | +4.52% | 7.3만 |
|---|
| 2026.08.25 | ₩5,320 | ₩5,390 | ₩5,120 | ₩5,310 | -0.19% | 8만 |
|---|
| 2026.08.24 | ₩5,390 | ₩5,530 | ₩5,380 | ₩5,390 | 0.00% | 5.3만 |
|---|
| 2026.08.21 | ₩5,790 | ₩5,790 | ₩5,350 | ₩5,390 | -6.91% | 10.8만 |
|---|
| 2026.08.20 | ₩5,770 | ₩6,050 | ₩5,710 | ₩5,820 | +0.87% | 27.9만 |
|---|
| 2026.08.19 | ₩5,510 | ₩5,900 | ₩5,400 | ₩5,690 | +3.27% | 23.1만 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,780 | ₩5,410 | ₩5,560 | -0.71% | 13.7만 |
|---|
| 2026.08.14 | ₩5,690 | ₩5,750 | ₩5,510 | ₩5,620 | -1.23% | 6.4만 |
|---|
| 2026.08.13 | ₩5,640 | ₩5,860 | ₩5,560 | ₩5,690 | +0.89% | 15.9만 |
|---|
| 2026.08.12 | ₩5,600 | ₩5,670 | ₩5,510 | ₩5,640 | +0.71% | 7.7만 |
|---|
| 2026.08.11 | ₩5,470 | ₩5,650 | ₩5,370 | ₩5,610 | +2.56% | 9.7만 |
|---|
| 2026.08.10 | ₩5,220 | ₩5,470 | ₩5,110 | ₩5,470 | +4.79% | 13만 |
|---|
| 2026.08.07 | ₩5,250 | ₩5,340 | ₩5,090 | ₩5,230 | -0.38% | 3만 |
|---|
| 2026.08.06 | ₩5,210 | ₩5,340 | ₩5,050 | ₩5,240 | +0.58% | 3.8만 |
|---|
| 2026.08.05 | ₩5,110 | ₩5,410 | ₩5,110 | ₩5,230 | +2.35% | 13.6만 |
|---|
| 2026.08.04 | ₩4,865 | ₩5,130 | ₩4,865 | ₩5,100 | +4.83% | 13.3만 |
|---|
| 2026.08.03 | ₩4,690 | ₩4,935 | ₩4,520 | ₩4,865 | +3.73% | 9.5만 |
|---|
| 2026.07.31 | ₩4,395 | ₩4,650 | ₩4,320 | ₩4,600 | +4.66% | 11.6만 |
|---|
| 2026.07.30 | ₩4,300 | ₩4,500 | ₩4,180 | ₩4,310 | +0.23% | 19.7만 |
|---|
| 2026.07.29 | ₩4,700 | ₩4,820 | ₩4,100 | ₩4,360 | -7.23% | 14.4만 |
|---|
| 2026.07.28 | ₩4,830 | ₩4,915 | ₩4,600 | ₩4,745 | -1.76% | 6.6만 |
|---|
| 2026.07.27 | ₩5,080 | ₩5,300 | ₩4,935 | ₩4,985 | -1.87% | 14만 |
|---|
| 2026.07.24 | ₩5,180 | ₩5,200 | ₩5,020 | ₩5,080 | -1.93% | 5.6만 |
|---|
| 2026.07.23 | ₩4,875 | ₩5,250 | ₩4,810 | ₩5,220 | +7.08% | 12.7만 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,180 | ₩4,770 | ₩4,890 | -5.05% | 13만 |
|---|
| 2026.07.21 | ₩4,705 | ₩5,130 | ₩4,510 | ₩5,130 | +9.03% | 17.8만 |
|---|
| 2026.07.20 | ₩4,695 | ₩5,290 | ₩4,605 | ₩4,740 | +0.96% | 33만 |
|---|
| 2026.07.16 | ₩4,500 | ₩4,750 | ₩4,490 | ₩4,730 | +5.11% | 5.2만 |
|---|
| 2026.07.15 | ₩4,470 | ₩4,625 | ₩4,470 | ₩4,620 | +3.36% | 5.7만 |
|---|
| 2026.07.14 | ₩4,450 | ₩4,515 | ₩4,240 | ₩4,465 | +0.34% | 13만 |
|---|
| 2026.07.13 | ₩4,770 | ₩4,900 | ₩4,300 | ₩4,450 | -6.71% | 6.3만 |
|---|
| 2026.07.10 | ₩4,540 | ₩4,815 | ₩4,530 | ₩4,770 | +5.07% | 5.7만 |
|---|
| 2026.07.09 | ₩4,485 | ₩4,660 | ₩4,405 | ₩4,525 | +0.89% | 15.1만 |
|---|
| 2026.07.08 | ₩4,870 | ₩4,870 | ₩4,530 | ₩4,615 | -5.24% | 8.5만 |
|---|
| 2026.07.07 | ₩4,805 | ₩4,915 | ₩4,445 | ₩4,775 | -0.62% | 11.8만 |
|---|
| 2026.07.06 | ₩4,785 | ₩4,860 | ₩4,665 | ₩4,860 | +1.57% | 7.2만 |
|---|
| 2026.07.03 | ₩4,710 | ₩4,805 | ₩4,500 | ₩4,800 | +1.91% | 6.5만 |
|---|
| 2026.07.02 | ₩4,830 | ₩4,860 | ₩4,630 | ₩4,700 | -2.69% | 6.3만 |
|---|
| 2026.07.01 | ₩4,870 | ₩4,975 | ₩4,710 | ₩4,860 | -0.21% | 8.9만 |
|---|
| 2026.06.30 | ₩4,950 | ₩5,050 | ₩4,760 | ₩4,915 | -0.71% | 10.7만 |
|---|
| 2026.06.29 | ₩4,375 | ₩4,950 | ₩4,315 | ₩4,950 | +13.14% | 22.7만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,465 | ₩4,225 | ₩4,415 | +0.34% | 21.2만 |
|---|
| 2026.06.25 | ₩4,355 | ₩4,520 | ₩4,330 | ₩4,465 | +2.53% | 13.1만 |
|---|
| 2026.06.24 | ₩4,475 | ₩4,615 | ₩4,300 | ₩4,465 | -0.22% | 23.8만 |
|---|
| 2026.06.23 | ₩4,660 | ₩4,900 | ₩4,360 | ₩4,490 | -3.65% | 20.2만 |
|---|
| 2026.06.22 | ₩4,820 | ₩4,990 | ₩4,660 | ₩4,860 | +0.83% | 19.4만 |
|---|
| 2026.06.19 | ₩5,210 | ₩5,210 | ₩4,800 | ₩4,850 | -6.91% | 15.7만 |
|---|
| 2026.06.18 | ₩5,420 | ₩5,450 | ₩5,120 | ₩5,210 | -3.87% | 18.8만 |
|---|
| 2026.06.17 | ₩5,340 | ₩5,710 | ₩5,190 | ₩5,430 | +1.69% | 37.5만 |
|---|
| 2026.06.16 | ₩5,270 | ₩5,360 | ₩5,140 | ₩5,210 | -1.14% | 8.4만 |
|---|
| 2026.06.15 | ₩5,380 | ₩5,550 | ₩5,220 | ₩5,320 | -1.12% | 8.4만 |
|---|
| 2026.06.12 | ₩5,230 | ₩5,430 | ₩5,210 | ₩5,330 | +1.91% | 7.5만 |
|---|
| 2026.06.11 | ₩5,080 | ₩5,220 | ₩4,925 | ₩5,200 | +2.36% | 8.6만 |
|---|
| 2026.06.10 | ₩5,240 | ₩5,300 | ₩4,915 | ₩5,080 | -3.05% | 8.6만 |
|---|
| 2026.06.09 | ₩5,010 | ₩5,280 | ₩4,905 | ₩5,260 | +4.99% | 10.4만 |
|---|
| 2026.06.08 | ₩5,180 | ₩5,220 | ₩4,700 | ₩5,000 | -3.47% | 9.6만 |
|---|
| 2026.06.05 | ₩5,640 | ₩5,640 | ₩5,330 | ₩5,400 | -4.26% | 8.5만 |
|---|
| 2026.06.04 | ₩5,580 | ₩5,870 | ₩5,480 | ₩5,560 | -0.36% | 9만 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,710 | ₩5,350 | ₩5,580 | 0.00% | 18.5만 |
|---|
| 2026.06.01 | ₩6,020 | ₩6,150 | ₩5,480 | ₩5,710 | -5.15% | 35.9만 |
|---|
| 2026.05.29 | ₩6,590 | ₩6,670 | ₩5,900 | ₩6,020 | -8.65% | 37만 |
|---|
| 2026.05.28 | ₩6,890 | ₩6,890 | ₩6,390 | ₩6,590 | -4.35% | 17.4만 |
|---|
| 2026.05.27 | ₩6,950 | ₩6,950 | ₩6,600 | ₩6,740 | -3.02% | 20.3만 |
|---|
| 2026.05.26 | ₩7,120 | ₩7,190 | ₩6,780 | ₩6,840 | -3.93% | 24.9만 |
|---|
| 2026.05.22 | ₩6,800 | ₩7,250 | ₩6,800 | ₩7,100 | +4.41% | 17.9만 |
|---|
| 2026.05.21 | ₩6,740 | ₩7,090 | ₩6,740 | ₩6,770 | +0.45% | 12.4만 |
|---|
| 2026.05.20 | ₩6,930 | ₩6,940 | ₩6,500 | ₩6,620 | -4.47% | 14.9만 |
|---|
| 2026.05.19 | ₩6,930 | ₩7,260 | ₩6,770 | ₩6,940 | +0.14% | 11.3만 |
|---|
| 2026.05.18 | ₩7,020 | ₩7,300 | ₩6,460 | ₩7,020 | 0.00% | 25.7만 |
|---|
| 2026.05.15 | ₩7,190 | ₩7,230 | ₩6,780 | ₩6,980 | -2.92% | 19.4만 |
|---|
| 2026.05.14 | ₩7,200 | ₩7,240 | ₩6,920 | ₩7,170 | -0.42% | 15.1만 |
|---|
| 2026.05.13 | ₩7,070 | ₩7,480 | ₩7,000 | ₩7,060 | -0.14% | 31.1만 |
|---|
| 2026.05.12 | ₩7,090 | ₩7,180 | ₩6,770 | ₩6,890 | -2.82% | 32.3만 |
|---|
| 2026.05.11 | ₩7,430 | ₩7,430 | ₩7,060 | ₩7,090 | -4.58% | 23.2만 |
|---|
| 2026.05.08 | ₩7,640 | ₩7,720 | ₩7,280 | ₩7,430 | -2.75% | 19.5만 |
|---|
| 2026.05.07 | ₩7,810 | ₩7,810 | ₩7,500 | ₩7,660 | -1.92% | 17.9만 |
|---|
| 2026.05.06 | ₩8,300 | ₩8,300 | ₩7,680 | ₩7,760 | -6.51% | 42.5만 |
|---|
| 2026.05.04 | ₩8,480 | ₩8,610 | ₩8,190 | ₩8,270 | -2.48% | 37.2만 |
|---|
| 2026.04.30 | ₩8,670 | ₩8,750 | ₩8,390 | ₩8,470 | -2.31% | 28.2만 |
|---|
| 2026.04.29 | ₩8,550 | ₩8,770 | ₩8,340 | ₩8,680 | +1.52% | 44.6만 |
|---|
| 2026.04.28 | ₩8,440 | ₩8,570 | ₩8,230 | ₩8,520 | +0.95% | 31.1만 |
|---|
| 2026.04.27 | ₩8,230 | ₩8,750 | ₩8,230 | ₩8,420 | +2.31% | 58.6만 |
|---|
| 2026.04.24 | ₩7,900 | ₩8,400 | ₩7,760 | ₩8,170 | +3.42% | 74.1만 |
|---|
| 2026.04.23 | ₩7,840 | ₩8,090 | ₩7,610 | ₩7,840 | 0.00% | 23.4만 |
|---|
| 2026.04.22 | ₩7,750 | ₩7,870 | ₩7,650 | ₩7,780 | +0.39% | 14.3만 |
|---|
| 2026.04.21 | ₩8,030 | ₩8,140 | ₩7,700 | ₩7,800 | -2.86% | 22.9만 |
|---|
| 2026.04.20 | ₩8,190 | ₩8,250 | ₩7,960 | ₩8,000 | -2.32% | 21.9만 |
|---|
| 2026.04.17 | ₩8,100 | ₩8,280 | ₩7,890 | ₩8,230 | +1.60% | 34.2만 |
|---|
| 2026.04.16 | ₩7,790 | ₩8,260 | ₩7,670 | ₩8,010 | +2.82% | 34.8만 |
|---|
| 2026.04.15 | ₩7,600 | ₩7,730 | ₩7,440 | ₩7,670 | +0.92% | 9.3만 |
|---|
| 2026.04.14 | ₩7,510 | ₩7,750 | ₩7,510 | ₩7,510 | 0.00% | 9.3만 |
|---|
| 2026.04.13 | ₩7,280 | ₩7,520 | ₩7,220 | ₩7,480 | +2.75% | 9.4만 |
|---|
| 2026.04.10 | ₩7,280 | ₩7,610 | ₩7,270 | ₩7,410 | +1.79% | 14.2만 |
|---|
| 2026.04.09 | ₩7,300 | ₩7,490 | ₩7,220 | ₩7,260 | -0.55% | 9.7만 |
|---|
| 2026.04.08 | ₩7,250 | ₩7,370 | ₩7,110 | ₩7,360 | +1.52% | 14.2만 |
|---|
| 2026.04.07 | ₩7,180 | ₩7,350 | ₩6,880 | ₩7,050 | -1.81% | 13.5만 |
|---|
| 2026.04.06 | ₩7,410 | ₩7,490 | ₩7,080 | ₩7,160 | -3.37% | 12.2만 |
|---|
| 2026.04.03 | ₩7,560 | ₩7,660 | ₩7,250 | ₩7,410 | -1.98% | 14.4만 |
|---|
| 2026.04.02 | ₩8,070 | ₩8,180 | ₩7,220 | ₩7,450 | -7.68% | 29.1만 |
|---|
| 2026.04.01 | ₩7,810 | ₩8,070 | ₩7,810 | ₩8,030 | +2.82% | 10.2만 |
|---|
| 2026.03.31 | ₩7,930 | ₩8,000 | ₩7,500 | ₩7,650 | -3.53% | 17.4만 |
|---|
| 2026.03.30 | ₩7,900 | ₩8,290 | ₩7,810 | ₩7,970 | +0.89% | 28.2만 |
|---|
| 2026.03.27 | ₩7,700 | ₩8,290 | ₩7,700 | ₩8,160 | +5.97% | 28.5만 |
|---|
| 2026.03.26 | ₩8,270 | ₩8,550 | ₩7,860 | ₩7,860 | -4.96% | 38.3만 |
|---|
| 2026.03.25 | ₩7,820 | ₩8,320 | ₩7,510 | ₩8,280 | +5.88% | 51만 |
|---|
| 2026.03.24 | ₩7,510 | ₩7,630 | ₩7,400 | ₩7,450 | -0.80% | 9.1만 |
|---|
| 2026.03.23 | ₩7,690 | ₩7,690 | ₩7,150 | ₩7,400 | -3.77% | 18.3만 |
|---|
| 2026.03.20 | ₩7,900 | ₩7,910 | ₩7,700 | ₩7,900 | 0.00% | 15.6만 |
|---|
| 2026.03.19 | ₩7,800 | ₩7,900 | ₩7,550 | ₩7,900 | +1.28% | 15만 |
|---|
| 2026.03.18 | ₩7,790 | ₩7,970 | ₩7,760 | ₩7,910 | +1.54% | 12만 |
|---|
| 2026.03.17 | ₩7,610 | ₩7,970 | ₩7,570 | ₩7,790 | +2.37% | 20.3만 |
|---|
| 2026.03.16 | ₩7,900 | ₩7,900 | ₩7,500 | ₩7,520 | -4.81% | 14.1만 |
|---|
| 2026.03.13 | ₩7,330 | ₩7,940 | ₩7,060 | ₩7,900 | +7.78% | 22.8만 |
|---|
| 2026.03.12 | ₩7,280 | ₩7,480 | ₩7,180 | ₩7,350 | +0.96% | 14.8만 |
|---|
| 2026.03.11 | ₩7,260 | ₩7,490 | ₩7,150 | ₩7,280 | +0.28% | 24.5만 |
|---|
| 2026.03.10 | ₩7,150 | ₩7,350 | ₩7,090 | ₩7,250 | +1.40% | 12.5만 |
|---|
| 2026.03.09 | ₩7,100 | ₩7,100 | ₩6,710 | ₩6,950 | -2.11% | 22.4만 |
|---|
| 2026.03.06 | ₩7,230 | ₩7,440 | ₩6,990 | ₩7,410 | +2.49% | 14.2만 |
|---|
| 2026.03.05 | ₩7,160 | ₩7,430 | ₩7,010 | ₩7,230 | +0.98% | 26.1만 |
|---|
| 2026.03.04 | ₩7,740 | ₩7,740 | ₩6,450 | ₩6,510 | -15.89% | 58.2만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,200 | ₩7,710 | ₩7,770 | -4.07% | 33만 |
|---|
| 2026.02.27 | ₩8,310 | ₩8,460 | ₩8,100 | ₩8,230 | -0.96% | 19.7만 |
|---|
| 2026.02.26 | ₩8,880 | ₩8,890 | ₩8,250 | ₩8,250 | -7.09% | 40.2만 |
|---|
| 2026.02.25 | ₩9,000 | ₩9,050 | ₩8,710 | ₩8,800 | -2.22% | 37.6만 |
|---|
| 2026.02.24 | ₩8,600 | ₩9,020 | ₩8,420 | ₩8,880 | +3.26% | 46만 |
|---|
| 2026.02.23 | ₩9,170 | ₩9,170 | ₩8,240 | ₩8,610 | -6.11% | 91.8만 |
|---|
| 2026.02.20 | ₩9,300 | ₩9,340 | ₩8,980 | ₩9,170 | -1.40% | 53.3만 |
|---|
| 2026.02.19 | ₩9,280 | ₩9,450 | ₩9,020 | ₩9,240 | -0.43% | 40.3만 |
|---|
| 2026.02.13 | ₩9,120 | ₩9,330 | ₩8,960 | ₩9,240 | +1.32% | 42.3만 |
|---|
| 2026.02.12 | ₩9,060 | ₩9,380 | ₩8,840 | ₩9,310 | +2.76% | 46.8만 |
|---|
| 2026.02.11 | ₩9,330 | ₩9,420 | ₩8,870 | ₩9,040 | -3.11% | 37.5만 |
|---|
| 2026.02.10 | ₩8,880 | ₩9,430 | ₩8,810 | ₩9,230 | +3.94% | 64만 |
|---|
| 2026.02.09 | ₩8,980 | ₩9,240 | ₩8,530 | ₩8,890 | -1.00% | 61.2만 |
|---|
| 2026.02.06 | ₩8,940 | ₩9,040 | ₩8,550 | ₩8,860 | -0.89% | 80.1만 |
|---|
| 2026.02.05 | ₩9,250 | ₩9,300 | ₩8,760 | ₩9,100 | -1.62% | 100.7만 |
|---|
| 2026.02.04 | ₩8,920 | ₩9,520 | ₩8,750 | ₩9,230 | +3.48% | 168.3만 |
|---|
| 2026.02.03 | ₩8,520 | ₩8,850 | ₩8,350 | ₩8,780 | +3.05% | 140.6만 |
|---|
| 2026.02.02 | ₩8,200 | ₩8,770 | ₩8,110 | ₩8,470 | +3.29% | 134.6만 |
|---|
| 2026.01.30 | ₩8,120 | ₩8,420 | ₩8,040 | ₩8,230 | +1.35% | 100.1만 |
|---|
| 2026.01.29 | ₩7,850 | ₩8,250 | ₩7,600 | ₩8,100 | +3.18% | 74.2만 |
|---|
| 2026.01.28 | ₩7,800 | ₩8,170 | ₩7,590 | ₩7,860 | +0.77% | 82만 |
|---|
| 2026.01.27 | ₩7,420 | ₩7,910 | ₩7,400 | ₩7,800 | +5.12% | 60.7만 |
|---|
| 2026.01.26 | ₩7,400 | ₩7,650 | ₩7,300 | ₩7,420 | +0.27% | 46.6만 |
|---|
| 2026.01.23 | ₩7,060 | ₩7,390 | ₩6,910 | ₩7,330 | +3.82% | 38.7만 |
|---|
| 2026.01.22 | ₩6,780 | ₩7,090 | ₩6,780 | ₩7,090 | +4.57% | 37만 |
|---|
| 2026.01.21 | ₩7,050 | ₩7,050 | ₩6,640 | ₩6,720 | -4.68% | 41.3만 |
|---|
| 2026.01.20 | ₩6,620 | ₩7,500 | ₩6,600 | ₩7,200 | +8.76% | 165.5만 |
|---|
| 2026.01.19 | ₩6,300 | ₩6,540 | ₩6,230 | ₩6,490 | +3.02% | 18.9만 |
|---|
| 2026.01.16 | ₩6,500 | ₩6,510 | ₩6,350 | ₩6,390 | -1.69% | 10.8만 |
|---|
| 2026.01.15 | ₩6,480 | ₩6,500 | ₩6,360 | ₩6,500 | +0.31% | 14.3만 |
|---|
| 2026.01.14 | ₩6,630 | ₩6,640 | ₩6,480 | ₩6,490 | -2.11% | 15.3만 |
|---|
| 2026.01.13 | ₩6,580 | ₩6,690 | ₩6,540 | ₩6,640 | +0.91% | 16.8만 |
|---|
| 2026.01.12 | ₩6,710 | ₩6,860 | ₩6,550 | ₩6,620 | -1.34% | 15.8만 |
|---|
| 2026.01.09 | ₩6,490 | ₩6,870 | ₩6,490 | ₩6,660 | +2.62% | 18만 |
|---|
| 2026.01.08 | ₩6,600 | ₩6,680 | ₩6,490 | ₩6,490 | -1.67% | 12.2만 |
|---|
| 2026.01.07 | ₩6,630 | ₩6,650 | ₩6,480 | ₩6,600 | -0.45% | 17만 |
|---|
| 2026.01.06 | ₩6,700 | ₩6,770 | ₩6,590 | ₩6,590 | -1.64% | 16.3만 |
|---|
| 2026.01.05 | ₩6,680 | ₩6,770 | ₩6,530 | ₩6,700 | +0.30% | 16.7만 |
|---|
| 2026.01.02 | ₩6,720 | ₩6,910 | ₩6,610 | ₩6,680 | -0.60% | 18.5만 |
|---|
| 2025.12.30 | ₩6,680 | ₩6,860 | ₩6,590 | ₩6,820 | +2.10% | 13만 |
|---|
| 2025.12.29 | ₩6,560 | ₩6,850 | ₩6,460 | ₩6,760 | +3.05% | 13.8만 |
|---|
| 2025.12.26 | ₩6,710 | ₩6,710 | ₩6,460 | ₩6,550 | -2.38% | 11만 |
|---|
| 2025.12.24 | ₩6,700 | ₩6,840 | ₩6,510 | ₩6,630 | -1.04% | 10.8만 |
|---|
| 2025.12.23 | ₩6,950 | ₩6,950 | ₩6,620 | ₩6,620 | -4.75% | 12.3만 |
|---|
| 2025.12.22 | ₩7,030 | ₩7,060 | ₩6,860 | ₩6,900 | -1.85% | 11.4만 |
|---|
| 2025.12.19 | ₩6,600 | ₩7,110 | ₩6,470 | ₩7,020 | +6.36% | 26.3만 |
|---|
| 2025.12.18 | ₩6,500 | ₩6,760 | ₩6,490 | ₩6,490 | -0.15% | 18.9만 |
|---|
| 2025.12.17 | ₩7,180 | ₩7,260 | ₩6,740 | ₩6,770 | -5.71% | 32.8만 |
|---|
| 2025.12.16 | ₩7,810 | ₩7,810 | ₩7,130 | ₩7,200 | -7.81% | 40.7만 |
|---|
| 2025.12.15 | ₩7,750 | ₩8,110 | ₩7,630 | ₩7,850 | +1.29% | 32.9만 |
|---|
| 2025.12.12 | ₩7,980 | ₩8,170 | ₩7,760 | ₩7,980 | 0.00% | 49.2만 |
|---|
| 2025.12.11 | ₩8,100 | ₩8,250 | ₩7,640 | ₩7,890 | -2.59% | 131.9만 |
|---|
| 2025.12.10 | ₩7,380 | ₩7,400 | ₩7,190 | ₩7,330 | -0.68% | 15.1만 |
|---|
| 2025.12.09 | ₩7,360 | ₩7,400 | ₩7,050 | ₩7,340 | -0.27% | 35.7만 |
|---|
| 2025.12.08 | ₩7,840 | ₩7,860 | ₩7,300 | ₩7,350 | -6.25% | 26.3만 |
|---|
| 2025.12.05 | ₩7,690 | ₩7,720 | ₩7,450 | ₩7,700 | +0.13% | 10.9만 |
|---|
| 2025.12.04 | ₩7,930 | ₩8,040 | ₩7,570 | ₩7,630 | -3.78% | 21.4만 |
|---|
| 2025.12.03 | ₩7,440 | ₩7,830 | ₩7,350 | ₩7,790 | +4.70% | 28.2만 |
|---|
| 2025.12.02 | ₩7,130 | ₩7,400 | ₩7,090 | ₩7,330 | +2.81% | 12.4만 |
|---|
| 2025.12.01 | ₩7,260 | ₩7,260 | ₩7,000 | ₩7,200 | -0.83% | 10.9만 |
|---|
| 2025.11.28 | ₩6,790 | ₩7,190 | ₩6,670 | ₩7,020 | +3.39% | 10.3만 |
|---|
| 2025.11.27 | ₩6,630 | ₩6,800 | ₩6,450 | ₩6,730 | +1.51% | 6만 |
|---|
| 2025.11.26 | ₩6,320 | ₩6,550 | ₩6,210 | ₩6,540 | +3.48% | 4.4만 |
|---|
| 2025.11.25 | ₩6,270 | ₩6,350 | ₩6,210 | ₩6,270 | 0.00% | 2.3만 |
|---|
| 2025.11.24 | ₩6,280 | ₩6,410 | ₩6,200 | ₩6,230 | -0.80% | 3.7만 |
|---|
| 2025.11.21 | ₩6,350 | ₩6,380 | ₩6,210 | ₩6,220 | -2.05% | 4.2만 |
|---|
| 2025.11.20 | ₩6,370 | ₩6,560 | ₩6,370 | ₩6,480 | +1.73% | 2.5만 |
|---|
| 2025.11.19 | ₩6,450 | ₩6,560 | ₩6,220 | ₩6,360 | -1.40% | 4.3만 |
|---|
| 2025.11.18 | ₩6,740 | ₩6,890 | ₩6,470 | ₩6,470 | -4.01% | 11만 |
|---|
| 2025.11.17 | ₩7,050 | ₩7,060 | ₩6,840 | ₩6,840 | -2.98% | 5만 |
|---|
| 2025.11.14 | ₩7,010 | ₩7,170 | ₩6,960 | ₩6,970 | -0.57% | 6.1만 |
|---|
| 2025.11.13 | ₩7,190 | ₩7,410 | ₩7,040 | ₩7,150 | -0.56% | 15.5만 |
|---|
| 2025.11.12 | ₩6,890 | ₩7,140 | ₩6,770 | ₩7,050 | +2.32% | 8.1만 |
|---|
| 2025.11.11 | ₩6,960 | ₩7,000 | ₩6,480 | ₩6,750 | -3.02% | 5.5만 |
|---|
| 2025.11.10 | ₩6,630 | ₩6,850 | ₩6,630 | ₩6,750 | +1.81% | 6.1만 |
|---|
| 2025.11.07 | ₩6,810 | ₩6,940 | ₩6,670 | ₩6,710 | -1.47% | 7.7만 |
|---|
| 2025.11.06 | ₩7,050 | ₩7,100 | ₩6,660 | ₩6,970 | -1.13% | 7.9만 |
|---|
| 2025.11.05 | ₩7,260 | ₩7,260 | ₩6,900 | ₩7,030 | -3.17% | 9.5만 |
|---|
| 2025.11.04 | ₩7,100 | ₩7,250 | ₩6,990 | ₩7,180 | +1.13% | 9만 |
|---|
| 2025.11.03 | ₩7,200 | ₩7,210 | ₩7,010 | ₩7,020 | -2.50% | 7.7만 |
|---|
| 2025.10.31 | ₩7,150 | ₩7,200 | ₩7,090 | ₩7,120 | -0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩7,400 | ₩7,400 | ₩7,100 | ₩7,110 | -3.92% | 9.8만 |
|---|
| 2025.10.29 | ₩7,530 | ₩7,580 | ₩7,400 | ₩7,400 | -1.73% | 9.6만 |
|---|
| 2025.10.28 | ₩7,700 | ₩7,700 | ₩7,480 | ₩7,500 | -2.60% | 9.8만 |
|---|
| 2025.10.27 | ₩7,370 | ₩7,900 | ₩7,350 | ₩7,740 | +5.02% | 56.1만 |
|---|
| 2025.10.24 | ₩7,320 | ₩7,330 | ₩7,030 | ₩7,280 | -0.55% | 6.7만 |
|---|
| 2025.10.23 | ₩7,150 | ₩7,360 | ₩7,100 | ₩7,320 | +2.38% | 7.1만 |
|---|
| 2025.10.22 | ₩7,190 | ₩7,290 | ₩7,090 | ₩7,200 | +0.14% | 3.6만 |
|---|
| 2025.10.21 | ₩7,180 | ₩7,350 | ₩7,150 | ₩7,190 | +0.14% | 4.8만 |
|---|
| 2025.10.20 | ₩7,260 | ₩7,260 | ₩7,010 | ₩7,150 | -1.52% | 5.2만 |
|---|
| 2025.10.17 | ₩7,100 | ₩7,570 | ₩7,070 | ₩7,190 | +1.27% | 14.3만 |
|---|
| 2025.10.16 | ₩7,070 | ₩7,140 | ₩7,000 | ₩7,020 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩6,920 | ₩7,060 | ₩6,920 | ₩7,020 | +1.45% | 4.1만 |
|---|
| 2025.10.14 | ₩7,070 | ₩7,120 | ₩6,900 | ₩6,930 | -1.98% | 7.1만 |
|---|
| 2025.10.13 | ₩7,060 | ₩7,190 | ₩6,910 | ₩7,060 | 0.00% | 5.2만 |
|---|
| 2025.10.10 | ₩7,440 | ₩7,470 | ₩7,180 | ₩7,200 | -3.23% | 6.1만 |
|---|