시장 데이터를 불러오는 중
전체 종목
지아이이노베이션 과거 주가
지아이이노베이션 · 358570.KQ · KOSDAQ
주요 제품·사업: 면역항암제 및 알레르기 치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
지아이이노베이션 · 358570.KQ · KOSDAQ
주요 제품·사업: 면역항암제 및 알레르기 치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,960 | ₩8,970 | ₩8,260 | ₩8,460 | -5.58% | 31.9만 |
| 2026.10.07 | ₩9,100 | ₩9,340 | ₩8,810 | ₩8,910 | -2.09% | 19.2만 |
| 2026.10.06 | ₩8,850 | ₩9,480 | ₩8,780 | ₩9,070 | +2.49% | 25.4만 |
| 2026.10.02 | ₩9,460 | ₩9,740 | ₩8,780 | ₩8,820 | -6.77% | 41.3만 |
| 2026.10.01 | ₩8,110 | ₩9,590 | ₩8,100 | ₩9,540 | +17.63% | 64.9만 |
| 2026.09.30 | ₩7,970 | ₩8,150 | ₩7,740 | ₩7,950 | -0.25% | 19만 |
| 2026.09.29 | ₩8,590 | ₩8,600 | ₩7,850 | ₩7,970 | -7.22% | 38.4만 |
| 2026.09.28 | ₩8,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,550 |
| ₩8,580 |
| -4.35% |
| 22.1만 |
| 2026.09.23 | ₩8,810 | ₩9,120 | ₩8,590 | ₩8,870 | +0.68% | 15.1만 |
|---|
| 2026.09.22 | ₩9,270 | ₩9,650 | ₩8,740 | ₩8,770 | -5.39% | 33.9만 |
|---|
| 2026.09.21 | ₩9,400 | ₩9,760 | ₩9,270 | ₩9,390 | -0.11% | 16.9만 |
|---|
| 2026.09.18 | ₩9,110 | ₩9,620 | ₩9,000 | ₩9,560 | +4.94% | 40.3만 |
|---|
| 2026.09.17 | ₩9,110 | ₩9,420 | ₩8,800 | ₩9,080 | -0.33% | 21.6만 |
|---|
| 2026.09.16 | ₩9,000 | ₩9,110 | ₩8,580 | ₩9,000 | 0.00% | 30.8만 |
|---|
| 2026.09.15 | ₩8,450 | ₩9,800 | ₩8,440 | ₩9,150 | +8.28% | 74.9만 |
|---|
| 2026.09.14 | ₩8,210 | ₩8,550 | ₩8,020 | ₩8,370 | +1.95% | 32만 |
|---|
| 2026.09.11 | ₩7,880 | ₩8,590 | ₩7,880 | ₩8,540 | +8.38% | 34.2만 |
|---|
| 2026.09.10 | ₩8,330 | ₩8,390 | ₩7,800 | ₩8,250 | -0.96% | 42만 |
|---|
| 2026.09.09 | ₩8,290 | ₩8,710 | ₩8,240 | ₩8,470 | +2.17% | 29만 |
|---|
| 2026.09.08 | ₩8,660 | ₩8,850 | ₩8,420 | ₩8,420 | -2.77% | 27.3만 |
|---|
| 2026.09.07 | ₩8,050 | ₩8,880 | ₩7,930 | ₩8,770 | +8.94% | 40.2만 |
|---|
| 2026.09.04 | ₩7,740 | ₩8,130 | ₩7,510 | ₩8,090 | +4.52% | 33.6만 |
|---|
| 2026.09.03 | ₩8,170 | ₩8,220 | ₩7,620 | ₩7,620 | -6.73% | 34.8만 |
|---|
| 2026.09.02 | ₩7,720 | ₩8,350 | ₩7,580 | ₩8,100 | +4.92% | 56.2만 |
|---|
| 2026.09.01 | ₩8,000 | ₩8,140 | ₩7,790 | ₩7,890 | -1.38% | 30만 |
|---|
| 2026.08.31 | ₩7,850 | ₩8,180 | ₩7,660 | ₩8,180 | +4.20% | 110만 |
|---|
| 2026.08.28 | ₩7,960 | ₩8,180 | ₩7,900 | ₩8,090 | +1.63% | 22.2만 |
|---|
| 2026.08.27 | ₩8,110 | ₩8,380 | ₩7,950 | ₩8,020 | -1.11% | 29.9만 |
|---|
| 2026.08.26 | ₩8,020 | ₩8,530 | ₩8,000 | ₩8,340 | +3.99% | 49만 |
|---|
| 2026.08.25 | ₩7,990 | ₩8,000 | ₩7,570 | ₩8,000 | +0.13% | 20.5만 |
|---|
| 2026.08.24 | ₩7,560 | ₩8,160 | ₩7,560 | ₩8,160 | +7.94% | 34.1만 |
|---|
| 2026.08.21 | ₩8,370 | ₩8,370 | ₩7,580 | ₩7,630 | -8.84% | 58.4만 |
|---|
| 2026.08.20 | ₩9,300 | ₩9,350 | ₩8,380 | ₩8,670 | -6.77% | 62.6만 |
|---|
| 2026.08.19 | ₩7,950 | ₩8,450 | ₩7,710 | ₩8,150 | +2.52% | 30.3만 |
|---|
| 2026.08.18 | ₩8,690 | ₩8,980 | ₩8,080 | ₩8,150 | -6.21% | 36.8만 |
|---|
| 2026.08.14 | ₩8,690 | ₩9,300 | ₩8,550 | ₩8,820 | +1.50% | 26.2만 |
|---|
| 2026.08.13 | ₩8,680 | ₩9,100 | ₩8,550 | ₩8,730 | +0.58% | 22.8만 |
|---|
| 2026.08.12 | ₩9,650 | ₩9,650 | ₩8,700 | ₩8,770 | -9.12% | 54.6만 |
|---|
| 2026.08.11 | ₩9,230 | ₩9,420 | ₩8,810 | ₩9,320 | +0.98% | 28.8만 |
|---|
| 2026.08.10 | ₩8,680 | ₩9,340 | ₩8,610 | ₩9,240 | +6.45% | 43.3만 |
|---|
| 2026.08.07 | ₩8,450 | ₩8,730 | ₩8,130 | ₩8,550 | +1.18% | 27.3만 |
|---|
| 2026.08.06 | ₩8,180 | ₩8,800 | ₩7,870 | ₩8,530 | +4.28% | 43.4만 |
|---|
| 2026.08.05 | ₩8,470 | ₩8,610 | ₩7,750 | ₩8,190 | -3.31% | 77.2만 |
|---|
| 2026.08.04 | ₩7,580 | ₩8,740 | ₩7,580 | ₩8,550 | +12.80% | 63.3만 |
|---|
| 2026.08.03 | ₩7,020 | ₩8,050 | ₩7,020 | ₩7,570 | +7.83% | 36.5만 |
|---|
| 2026.07.31 | ₩7,020 | ₩7,520 | ₩6,820 | ₩7,410 | +5.56% | 49.5만 |
|---|
| 2026.07.30 | ₩6,940 | ₩7,290 | ₩6,470 | ₩6,820 | -1.73% | 32.3만 |
|---|
| 2026.07.29 | ₩7,650 | ₩7,650 | ₩6,640 | ₩6,970 | -8.89% | 86.2만 |
|---|
| 2026.07.28 | ₩7,910 | ₩7,970 | ₩7,360 | ₩7,620 | -3.67% | 31.3만 |
|---|
| 2026.07.27 | ₩7,670 | ₩8,220 | ₩7,620 | ₩7,980 | +4.04% | 34.5만 |
|---|
| 2026.07.24 | ₩7,220 | ₩7,870 | ₩7,220 | ₩7,540 | +4.43% | 27.4만 |
|---|
| 2026.07.23 | ₩7,160 | ₩7,610 | ₩7,050 | ₩7,550 | +5.45% | 44.2만 |
|---|
| 2026.07.22 | ₩6,930 | ₩7,420 | ₩6,910 | ₩7,030 | +1.44% | 37.3만 |
|---|
| 2026.07.21 | ₩7,080 | ₩7,190 | ₩6,760 | ₩6,870 | -2.97% | 33.9만 |
|---|
| 2026.07.20 | ₩7,390 | ₩7,440 | ₩6,950 | ₩7,000 | -5.28% | 24.3만 |
|---|
| 2026.07.16 | ₩7,570 | ₩7,620 | ₩7,260 | ₩7,320 | -3.30% | 28.3만 |
|---|
| 2026.07.15 | ₩7,400 | ₩7,910 | ₩7,400 | ₩7,620 | +2.97% | 26.3만 |
|---|
| 2026.07.14 | ₩7,930 | ₩7,970 | ₩7,060 | ₩7,330 | -7.57% | 38.1만 |
|---|
| 2026.07.13 | ₩8,170 | ₩8,520 | ₩7,760 | ₩7,860 | -3.79% | 32.3만 |
|---|
| 2026.07.10 | ₩7,910 | ₩8,500 | ₩7,700 | ₩8,200 | +3.67% | 46.1만 |
|---|
| 2026.07.09 | ₩7,980 | ₩8,290 | ₩7,700 | ₩7,840 | -1.75% | 42.9만 |
|---|
| 2026.07.08 | ₩8,800 | ₩8,800 | ₩7,720 | ₩8,000 | -9.09% | 111.3만 |
|---|
| 2026.07.07 | ₩8,720 | ₩9,320 | ₩8,500 | ₩8,830 | +1.26% | 43.7만 |
|---|
| 2026.07.06 | ₩9,050 | ₩9,050 | ₩8,300 | ₩8,640 | -4.53% | 40.4만 |
|---|
| 2026.07.03 | ₩9,300 | ₩9,650 | ₩8,610 | ₩8,990 | -3.33% | 42.4만 |
|---|
| 2026.07.02 | ₩9,760 | ₩9,980 | ₩9,250 | ₩9,300 | -4.71% | 48.4만 |
|---|
| 2026.07.01 | ₩10,180 | ₩10,500 | ₩9,720 | ₩9,980 | -1.96% | 80.7만 |
|---|
| 2026.06.30 | ₩11,050 | ₩11,100 | ₩10,130 | ₩10,330 | -6.52% | 39.4만 |
|---|
| 2026.06.29 | ₩9,790 | ₩11,250 | ₩9,790 | ₩11,220 | +14.61% | 52.4만 |
|---|
| 2026.06.26 | ₩10,410 | ₩10,480 | ₩9,470 | ₩9,700 | -6.82% | 61.5만 |
|---|
| 2026.06.25 | ₩11,860 | ₩11,870 | ₩10,280 | ₩10,490 | -11.55% | 104.8만 |
|---|
| 2026.06.24 | ₩11,410 | ₩12,120 | ₩11,080 | ₩11,760 | +3.07% | 40.6만 |
|---|
| 2026.06.23 | ₩11,050 | ₩12,130 | ₩11,050 | ₩11,300 | +2.26% | 49.6만 |
|---|
| 2026.06.22 | ₩11,150 | ₩11,530 | ₩10,800 | ₩11,350 | +1.79% | 59.4만 |
|---|
| 2026.06.19 | ₩12,350 | ₩12,440 | ₩11,150 | ₩11,550 | -6.48% | 110.4만 |
|---|
| 2026.06.18 | ₩13,290 | ₩13,570 | ₩12,510 | ₩12,580 | -5.34% | 42만 |
|---|
| 2026.06.17 | ₩12,340 | ₩13,760 | ₩12,100 | ₩13,350 | +8.18% | 67만 |
|---|
| 2026.06.16 | ₩11,860 | ₩12,740 | ₩11,600 | ₩12,300 | +3.71% | 75만 |
|---|
| 2026.06.15 | ₩11,910 | ₩12,250 | ₩11,415 | ₩11,890 | -0.17% | 61만 |
|---|
| 2026.06.12 | ₩14,040 | ₩14,250 | ₩11,870 | ₩11,870 | -15.46% | 136.8만 |
|---|
| 2026.06.11 | ₩11,620 | ₩15,230 | ₩11,030 | ₩13,820 | +18.93% | 171.7만 |
|---|
| 2026.06.10 | ₩11,410 | ₩12,390 | ₩11,380 | ₩11,820 | +3.59% | 43.2만 |
|---|
| 2026.06.09 | ₩10,900 | ₩12,030 | ₩10,790 | ₩11,600 | +6.42% | 59만 |
|---|
| 2026.06.08 | ₩11,680 | ₩11,680 | ₩10,770 | ₩10,820 | -7.36% | 65.9만 |
|---|
| 2026.06.05 | ₩13,960 | ₩14,020 | ₩12,260 | ₩12,330 | -11.68% | 77.2만 |
|---|
| 2026.06.04 | ₩14,270 | ₩14,620 | ₩13,300 | ₩13,800 | -3.29% | 49.6만 |
|---|
| 2026.06.02 | ₩13,000 | ₩15,150 | ₩12,930 | ₩14,130 | +8.69% | 124.1만 |
|---|
| 2026.06.01 | ₩14,710 | ₩15,180 | ₩13,090 | ₩13,200 | -10.27% | 145만 |
|---|
| 2026.05.29 | ₩15,600 | ₩15,600 | ₩14,040 | ₩14,480 | -7.18% | 119.8만 |
|---|
| 2026.05.28 | ₩15,040 | ₩15,900 | ₩14,200 | ₩15,900 | +5.72% | 129.4만 |
|---|
| 2026.05.27 | ₩13,920 | ₩15,470 | ₩13,600 | ₩14,980 | +7.61% | 135.1만 |
|---|
| 2026.05.26 | ₩14,130 | ₩14,650 | ₩13,610 | ₩14,140 | +0.07% | 94.6만 |
|---|
| 2026.05.22 | ₩13,110 | ₩14,500 | ₩12,890 | ₩13,930 | +6.25% | 228.5만 |
|---|
| 2026.05.21 | ₩10,650 | ₩12,050 | ₩10,650 | ₩11,520 | +8.17% | 76.6만 |
|---|
| 2026.05.20 | ₩10,800 | ₩10,810 | ₩10,080 | ₩10,360 | -4.07% | 69.3만 |
|---|
| 2026.05.19 | ₩11,270 | ₩11,610 | ₩10,180 | ₩10,800 | -4.17% | 79.6만 |
|---|
| 2026.05.18 | ₩12,290 | ₩12,350 | ₩10,500 | ₩11,220 | -8.71% | 104.4만 |
|---|
| 2026.05.15 | ₩13,580 | ₩13,580 | ₩12,310 | ₩12,750 | -6.11% | 44.2만 |
|---|
| 2026.05.14 | ₩13,410 | ₩13,680 | ₩12,750 | ₩13,350 | -0.45% | 60.2만 |
|---|
| 2026.05.13 | ₩14,910 | ₩15,040 | ₩13,180 | ₩13,380 | -10.26% | 74.8만 |
|---|
| 2026.05.12 | ₩13,950 | ₩14,850 | ₩13,400 | ₩14,380 | +3.08% | 62.9만 |
|---|
| 2026.05.11 | ₩14,350 | ₩14,390 | ₩13,970 | ₩14,130 | -1.53% | 48.1만 |
|---|
| 2026.05.08 | ₩14,870 | ₩15,210 | ₩14,380 | ₩14,600 | -1.82% | 47.6만 |
|---|
| 2026.05.07 | ₩15,500 | ₩16,090 | ₩14,510 | ₩14,720 | -5.03% | 65.5만 |
|---|
| 2026.05.06 | ₩15,860 | ₩15,960 | ₩14,420 | ₩15,710 | -0.95% | 56.8만 |
|---|
| 2026.05.04 | ₩16,710 | ₩16,800 | ₩15,750 | ₩15,830 | -5.27% | 69.6만 |
|---|
| 2026.04.30 | ₩16,390 | ₩16,980 | ₩16,150 | ₩16,250 | -0.85% | 63.4만 |
|---|
| 2026.04.29 | ₩16,100 | ₩17,300 | ₩15,940 | ₩16,550 | +2.80% | 93만 |
|---|
| 2026.04.28 | ₩16,130 | ₩16,400 | ₩15,270 | ₩15,760 | -2.29% | 76.5만 |
|---|
| 2026.04.27 | ₩16,170 | ₩17,250 | ₩16,030 | ₩16,390 | +1.36% | 92.8만 |
|---|
| 2026.04.24 | ₩15,810 | ₩16,400 | ₩15,660 | ₩16,020 | +1.33% | 80.8만 |
|---|
| 2026.04.23 | ₩14,600 | ₩16,300 | ₩14,350 | ₩15,750 | +7.88% | 135.3만 |
|---|
| 2026.04.22 | ₩14,890 | ₩15,100 | ₩14,220 | ₩14,540 | -2.35% | 45만 |
|---|
| 2026.04.21 | ₩15,660 | ₩15,660 | ₩14,620 | ₩14,680 | -6.26% | 61만 |
|---|
| 2026.04.20 | ₩15,360 | ₩15,740 | ₩14,800 | ₩15,310 | -0.33% | 93만 |
|---|
| 2026.04.17 | ₩15,050 | ₩15,050 | ₩14,510 | ₩14,710 | -2.26% | 29.4만 |
|---|
| 2026.04.16 | ₩13,560 | ₩15,270 | ₩13,530 | ₩15,020 | +10.77% | 114.6만 |
|---|
| 2026.04.15 | ₩13,700 | ₩13,770 | ₩13,200 | ₩13,610 | -0.66% | 45.1만 |
|---|
| 2026.04.14 | ₩13,410 | ₩13,910 | ₩13,390 | ₩13,510 | +0.75% | 31.1만 |
|---|
| 2026.04.13 | ₩13,490 | ₩13,550 | ₩13,200 | ₩13,260 | -1.70% | 29.6만 |
|---|
| 2026.04.10 | ₩13,250 | ₩14,100 | ₩13,040 | ₩13,900 | +4.91% | 56.8만 |
|---|
| 2026.04.09 | ₩13,310 | ₩13,390 | ₩12,820 | ₩13,170 | -1.05% | 41만 |
|---|
| 2026.04.08 | ₩13,870 | ₩13,950 | ₩12,920 | ₩13,290 | -4.18% | 55.6만 |
|---|
| 2026.04.07 | ₩12,340 | ₩13,400 | ₩12,320 | ₩13,230 | +7.21% | 79.1만 |
|---|
| 2026.04.06 | ₩12,710 | ₩13,000 | ₩12,010 | ₩12,170 | -4.25% | 40.2만 |
|---|
| 2026.04.03 | ₩11,860 | ₩13,150 | ₩11,290 | ₩12,530 | +5.65% | 117.5만 |
|---|
| 2026.04.02 | ₩13,160 | ₩13,390 | ₩11,390 | ₩11,610 | -11.78% | 89.5만 |
|---|
| 2026.04.01 | ₩12,950 | ₩13,250 | ₩12,740 | ₩13,100 | +1.16% | 50.8만 |
|---|
| 2026.03.31 | ₩13,750 | ₩13,800 | ₩12,420 | ₩12,630 | -8.15% | 88.4만 |
|---|
| 2026.03.30 | ₩13,980 | ₩14,420 | ₩13,720 | ₩13,970 | -0.07% | 31만 |
|---|
| 2026.03.27 | ₩14,110 | ₩14,940 | ₩13,900 | ₩14,680 | +4.04% | 51.1만 |
|---|
| 2026.03.26 | ₩13,900 | ₩15,060 | ₩13,740 | ₩14,510 | +4.39% | 110.8만 |
|---|
| 2026.03.25 | ₩13,180 | ₩13,880 | ₩13,130 | ₩13,700 | +3.95% | 42.6만 |
|---|
| 2026.03.24 | ₩13,440 | ₩13,500 | ₩12,750 | ₩13,380 | -0.45% | 37.1만 |
|---|
| 2026.03.23 | ₩13,700 | ₩13,870 | ₩12,940 | ₩12,980 | -5.26% | 72.6만 |
|---|
| 2026.03.20 | ₩14,700 | ₩15,500 | ₩14,460 | ₩14,570 | -0.88% | 57.4만 |
|---|
| 2026.03.19 | ₩14,260 | ₩14,870 | ₩14,220 | ₩14,620 | +2.52% | 53.9만 |
|---|
| 2026.03.18 | ₩14,700 | ₩15,000 | ₩14,340 | ₩14,770 | +0.48% | 54.6만 |
|---|
| 2026.03.17 | ₩13,720 | ₩15,440 | ₩13,720 | ₩14,400 | +4.96% | 130.6만 |
|---|
| 2026.03.16 | ₩14,200 | ₩14,200 | ₩13,270 | ₩13,610 | -4.15% | 61만 |
|---|
| 2026.03.13 | ₩12,630 | ₩14,410 | ₩12,340 | ₩14,200 | +12.43% | 100.4만 |
|---|
| 2026.03.12 | ₩13,100 | ₩13,460 | ₩12,980 | ₩13,020 | -0.61% | 61.2만 |
|---|
| 2026.03.11 | ₩13,970 | ₩14,090 | ₩12,980 | ₩13,230 | -5.30% | 98.9만 |
|---|
| 2026.03.10 | ₩14,600 | ₩14,650 | ₩13,710 | ₩13,940 | -4.52% | 60만 |
|---|
| 2026.03.09 | ₩13,800 | ₩14,280 | ₩13,430 | ₩13,960 | +1.16% | 63.4만 |
|---|
| 2026.03.06 | ₩14,900 | ₩15,980 | ₩14,240 | ₩15,200 | +2.01% | 56.8만 |
|---|
| 2026.03.05 | ₩14,160 | ₩16,050 | ₩13,600 | ₩15,110 | +6.71% | 97.2만 |
|---|
| 2026.03.04 | ₩15,480 | ₩15,680 | ₩13,090 | ₩13,140 | -15.12% | 104.1만 |
|---|
| 2026.03.03 | ₩15,660 | ₩17,320 | ₩15,440 | ₩16,120 | +2.94% | 142.4만 |
|---|
| 2026.02.27 | ₩15,300 | ₩16,270 | ₩15,260 | ₩16,140 | +5.49% | 111.9만 |
|---|
| 2026.02.26 | ₩15,450 | ₩15,500 | ₩14,830 | ₩15,290 | -1.04% | 52.1만 |
|---|
| 2026.02.25 | ₩15,580 | ₩16,080 | ₩15,300 | ₩15,400 | -1.16% | 57만 |
|---|
| 2026.02.24 | ₩16,000 | ₩16,020 | ₩15,170 | ₩15,460 | -3.38% | 52.1만 |
|---|
| 2026.02.23 | ₩14,700 | ₩15,780 | ₩14,670 | ₩15,490 | +5.37% | 92.8만 |
|---|
| 2026.02.20 | ₩14,910 | ₩14,980 | ₩14,570 | ₩14,620 | -1.95% | 40.9만 |
|---|
| 2026.02.19 | ₩15,040 | ₩15,160 | ₩14,510 | ₩14,940 | -0.66% | 71.6만 |
|---|
| 2026.02.13 | ₩14,580 | ₩15,300 | ₩14,400 | ₩14,800 | +1.51% | 43.9만 |
|---|
| 2026.02.12 | ₩14,370 | ₩15,090 | ₩14,150 | ₩14,800 | +2.99% | 45.9만 |
|---|
| 2026.02.11 | ₩14,740 | ₩15,110 | ₩14,310 | ₩14,360 | -2.58% | 34.8만 |
|---|
| 2026.02.10 | ₩14,960 | ₩15,220 | ₩14,360 | ₩14,490 | -3.14% | 40.8만 |
|---|
| 2026.02.09 | ₩13,990 | ₩15,410 | ₩13,850 | ₩15,260 | +9.08% | 84만 |
|---|
| 2026.02.06 | ₩13,340 | ₩13,580 | ₩12,920 | ₩13,150 | -1.42% | 104.7만 |
|---|
| 2026.02.05 | ₩14,560 | ₩14,680 | ₩13,850 | ₩13,910 | -4.46% | 56.1만 |
|---|
| 2026.02.04 | ₩14,700 | ₩14,870 | ₩14,200 | ₩14,580 | -0.82% | 55만 |
|---|
| 2026.02.03 | ₩15,150 | ₩15,430 | ₩14,650 | ₩14,960 | -1.25% | 63.5만 |
|---|
| 2026.02.02 | ₩15,010 | ₩15,260 | ₩14,190 | ₩14,500 | -3.40% | 82.7만 |
|---|
| 2026.01.30 | ₩16,210 | ₩16,700 | ₩15,780 | ₩15,810 | -2.47% | 83.6만 |
|---|
| 2026.01.29 | ₩16,690 | ₩16,830 | ₩15,670 | ₩16,250 | -2.64% | 92.5만 |
|---|
| 2026.01.28 | ₩16,110 | ₩16,650 | ₩15,990 | ₩16,500 | +2.42% | 89.4만 |
|---|
| 2026.01.27 | ₩15,450 | ₩16,240 | ₩15,400 | ₩16,120 | +4.34% | 86만 |
|---|
| 2026.01.26 | ₩14,450 | ₩15,850 | ₩14,400 | ₩15,830 | +9.55% | 137만 |
|---|
| 2026.01.23 | ₩13,370 | ₩14,590 | ₩13,250 | ₩14,500 | +8.45% | 79만 |
|---|
| 2026.01.22 | ₩13,400 | ₩13,570 | ₩12,910 | ₩13,400 | 0.00% | 54.6만 |
|---|
| 2026.01.21 | ₩14,080 | ₩14,330 | ₩13,130 | ₩13,370 | -5.04% | 91.1만 |
|---|
| 2026.01.20 | ₩14,210 | ₩14,990 | ₩14,210 | ₩14,480 | +1.90% | 47.4만 |
|---|
| 2026.01.19 | ₩14,280 | ₩14,530 | ₩14,020 | ₩14,290 | +0.07% | 39.3만 |
|---|
| 2026.01.16 | ₩14,000 | ₩14,320 | ₩13,580 | ₩14,110 | +0.79% | 74.6만 |
|---|
| 2026.01.15 | ₩13,970 | ₩13,990 | ₩13,300 | ₩13,820 | -1.07% | 80.2만 |
|---|
| 2026.01.14 | ₩15,070 | ₩15,140 | ₩13,770 | ₩13,950 | -7.43% | 105.8만 |
|---|
| 2026.01.13 | ₩15,310 | ₩15,530 | ₩14,850 | ₩14,900 | -2.68% | 53.9만 |
|---|
| 2026.01.12 | ₩15,800 | ₩15,900 | ₩14,880 | ₩15,170 | -3.99% | 105.2만 |
|---|
| 2026.01.09 | ₩16,320 | ₩16,350 | ₩15,810 | ₩15,980 | -2.08% | 52.6만 |
|---|
| 2026.01.08 | ₩16,410 | ₩16,970 | ₩15,920 | ₩16,180 | -1.40% | 62.9만 |
|---|
| 2026.01.07 | ₩16,860 | ₩17,060 | ₩16,280 | ₩16,380 | -2.85% | 80.7만 |
|---|
| 2026.01.06 | ₩17,540 | ₩18,830 | ₩16,770 | ₩16,840 | -3.99% | 125만 |
|---|
| 2026.01.05 | ₩16,830 | ₩17,670 | ₩16,450 | ₩17,610 | +4.63% | 72만 |
|---|
| 2026.01.02 | ₩17,640 | ₩18,030 | ₩16,670 | ₩16,940 | -3.97% | 76.7만 |
|---|
| 2025.12.30 | ₩18,000 | ₩18,170 | ₩17,370 | ₩17,640 | -2.00% | 58.9만 |
|---|
| 2025.12.29 | ₩18,090 | ₩18,300 | ₩17,750 | ₩18,000 | -0.50% | 51.1만 |
|---|
| 2025.12.26 | ₩17,180 | ₩18,190 | ₩17,050 | ₩17,980 | +4.66% | 117.2만 |
|---|
| 2025.12.24 | ₩17,180 | ₩17,180 | ₩16,780 | ₩16,860 | -1.86% | 37.1만 |
|---|
| 2025.12.23 | ₩17,770 | ₩17,780 | ₩17,020 | ₩17,150 | -3.49% | 34.5만 |
|---|
| 2025.12.22 | ₩17,910 | ₩17,940 | ₩17,390 | ₩17,610 | -1.68% | 34.9만 |
|---|
| 2025.12.19 | ₩17,010 | ₩17,890 | ₩16,730 | ₩17,580 | +3.35% | 63.8만 |
|---|
| 2025.12.18 | ₩16,980 | ₩17,550 | ₩16,790 | ₩16,830 | -0.88% | 42.1만 |
|---|
| 2025.12.17 | ₩18,100 | ₩18,180 | ₩17,210 | ₩17,260 | -4.64% | 59.6만 |
|---|
| 2025.12.16 | ₩19,200 | ₩19,250 | ₩17,810 | ₩17,860 | -6.98% | 98.8만 |
|---|
| 2025.12.15 | ₩19,000 | ₩19,480 | ₩18,710 | ₩19,410 | +2.16% | 60.6만 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,200 | ₩19,080 | ₩19,250 | -3.99% | 99.5만 |
|---|
| 2025.12.11 | ₩20,600 | ₩20,750 | ₩19,990 | ₩20,350 | -1.21% | 66.8만 |
|---|
| 2025.12.10 | ₩20,450 | ₩20,450 | ₩19,660 | ₩20,100 | -1.71% | 108.5만 |
|---|
| 2025.12.09 | ₩19,290 | ₩20,950 | ₩18,860 | ₩20,900 | +8.35% | 223.4만 |
|---|
| 2025.12.08 | ₩18,700 | ₩19,900 | ₩18,490 | ₩18,950 | +1.34% | 117.1만 |
|---|
| 2025.12.05 | ₩18,840 | ₩19,050 | ₩17,600 | ₩18,890 | +0.27% | 105.1만 |
|---|
| 2025.12.04 | ₩18,190 | ₩18,860 | ₩18,010 | ₩18,820 | +3.46% | 65.6만 |
|---|
| 2025.12.03 | ₩18,880 | ₩19,420 | ₩17,900 | ₩18,380 | -2.65% | 83.3만 |
|---|
| 2025.12.02 | ₩18,290 | ₩18,930 | ₩18,090 | ₩18,540 | +1.37% | 64.1만 |
|---|
| 2025.12.01 | ₩19,290 | ₩19,380 | ₩18,290 | ₩18,650 | -3.32% | 82.3만 |
|---|
| 2025.11.28 | ₩17,970 | ₩19,070 | ₩17,660 | ₩18,790 | +4.56% | 111.8만 |
|---|
| 2025.11.27 | ₩17,500 | ₩18,470 | ₩17,240 | ₩17,890 | +2.23% | 66.3만 |
|---|
| 2025.11.26 | ₩16,600 | ₩17,330 | ₩16,400 | ₩17,060 | +2.77% | 41.3만 |
|---|
| 2025.11.25 | ₩17,120 | ₩17,630 | ₩16,300 | ₩16,340 | -4.56% | 56.4만 |
|---|
| 2025.11.24 | ₩17,900 | ₩17,940 | ₩16,610 | ₩17,100 | -4.47% | 65.5만 |
|---|
| 2025.11.21 | ₩17,680 | ₩18,290 | ₩17,460 | ₩17,670 | -0.06% | 58만 |
|---|
| 2025.11.20 | ₩18,090 | ₩18,630 | ₩17,810 | ₩18,520 | +2.38% | 71.7만 |
|---|
| 2025.11.19 | ₩19,110 | ₩19,110 | ₩17,800 | ₩18,420 | -3.61% | 69.9만 |
|---|
| 2025.11.18 | ₩19,300 | ₩19,640 | ₩18,340 | ₩18,860 | -2.28% | 97만 |
|---|
| 2025.11.17 | ₩18,070 | ₩19,500 | ₩17,710 | ₩19,120 | +5.81% | 156.8만 |
|---|
| 2025.11.14 | ₩17,030 | ₩18,600 | ₩17,030 | ₩18,050 | +5.99% | 132.9만 |
|---|
| 2025.11.13 | ₩17,370 | ₩18,150 | ₩16,700 | ₩17,550 | +1.04% | 144.3만 |
|---|
| 2025.11.12 | ₩15,390 | ₩17,150 | ₩15,180 | ₩17,030 | +10.66% | 208.2만 |
|---|
| 2025.11.11 | ₩14,780 | ₩14,940 | ₩14,370 | ₩14,900 | +0.81% | 41.9만 |
|---|
| 2025.11.10 | ₩14,800 | ₩15,070 | ₩14,190 | ₩14,620 | -1.22% | 50만 |
|---|
| 2025.11.07 | ₩15,340 | ₩15,650 | ₩15,030 | ₩15,310 | -0.20% | 37만 |
|---|
| 2025.11.06 | ₩16,340 | ₩16,420 | ₩15,600 | ₩15,770 | -3.49% | 38.2만 |
|---|
| 2025.11.05 | ₩16,650 | ₩16,650 | ₩15,390 | ₩15,880 | -4.62% | 92.2만 |
|---|
| 2025.11.04 | ₩15,520 | ₩16,300 | ₩15,130 | ₩16,030 | +3.29% | 80.1만 |
|---|
| 2025.11.03 | ₩15,230 | ₩15,810 | ₩15,030 | ₩15,670 | +2.89% | 60.6만 |
|---|
| 2025.10.31 | ₩15,150 | ₩15,440 | ₩14,950 | ₩15,100 | -0.33% | 55.3만 |
|---|
| 2025.10.30 | ₩15,340 | ₩15,860 | ₩15,020 | ₩15,150 | -1.24% | 45.9만 |
|---|
| 2025.10.29 | ₩15,750 | ₩15,800 | ₩14,900 | ₩15,130 | -3.94% | 59.8만 |
|---|
| 2025.10.28 | ₩15,800 | ₩16,240 | ₩15,430 | ₩15,870 | +0.44% | 61.2만 |
|---|
| 2025.10.27 | ₩14,510 | ₩15,800 | ₩14,300 | ₩15,240 | +5.03% | 110.4만 |
|---|
| 2025.10.24 | ₩14,810 | ₩15,170 | ₩14,640 | ₩14,960 | +1.01% | 57.2만 |
|---|
| 2025.10.23 | ₩15,050 | ₩15,470 | ₩14,880 | ₩14,970 | -0.53% | 62만 |
|---|
| 2025.10.22 | ₩15,790 | ₩15,790 | ₩14,560 | ₩15,010 | -4.94% | 120.7만 |
|---|
| 2025.10.21 | ₩17,040 | ₩17,050 | ₩15,160 | ₩15,650 | -8.16% | 169.5만 |
|---|
| 2025.10.20 | ₩17,110 | ₩17,300 | ₩16,770 | ₩16,970 | -0.82% | 45.9만 |
|---|
| 2025.10.17 | ₩17,230 | ₩17,400 | ₩16,690 | ₩16,980 | -1.45% | 64만 |
|---|
| 2025.10.16 | ₩17,760 | ₩17,880 | ₩17,050 | ₩17,110 | -3.66% | 67.4만 |
|---|
| 2025.10.15 | ₩18,580 | ₩18,910 | ₩17,580 | ₩17,600 | -5.27% | 79만 |
|---|
| 2025.10.14 | ₩19,160 | ₩19,550 | ₩18,300 | ₩18,570 | -3.08% | 58.8만 |
|---|
| 2025.10.13 | ₩19,350 | ₩19,800 | ₩18,870 | ₩19,010 | -1.76% | 47.3만 |
|---|
| 2025.10.10 | ₩19,370 | ₩19,770 | ₩18,410 | ₩19,760 | +2.01% | 75.5만 |
|---|