시장 데이터를 불러오는 중
전체 종목
제노코 과거 주가
361390.KQ · KOSDAQ
주요 제품·사업: 위성탑재체, 위성운용국, 항공전자 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
361390.KQ · KOSDAQ
주요 제품·사업: 위성탑재체, 위성운용국, 항공전자 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,000 | ₩13,060 | ₩12,510 | ₩12,800 | -1.54% | 5.6만 |
| 2026.10.07 | ₩13,600 | ₩13,790 | ₩12,700 | ₩12,770 | -6.10% | 4.4만 |
| 2026.10.06 | ₩14,090 | ₩14,550 | ₩13,420 | ₩13,450 | -4.54% | 10.2만 |
| 2026.10.02 | ₩13,280 | ₩14,040 | ₩13,200 | ₩13,930 | +4.89% | 5.2만 |
| 2026.10.01 | ₩12,750 | ₩13,200 | ₩12,750 | ₩13,200 | +3.53% | 1.8만 |
| 2026.09.30 | ₩12,790 | ₩13,190 | ₩12,750 | ₩12,780 | -0.08% | 8.7천 |
| 2026.09.29 | ₩12,860 | ₩13,100 | ₩12,650 | ₩12,800 | -0.47% | 1.7만 |
| 2026.09.28 | ₩13,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,100 |
| ₩13,100 |
| -0.91% |
| 2.5만 |
| 2026.09.23 | ₩12,840 | ₩13,400 | ₩12,710 | ₩13,200 | +2.80% | 2.5만 |
|---|
| 2026.09.22 | ₩12,840 | ₩13,190 | ₩12,700 | ₩12,840 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩13,400 | ₩13,460 | ₩12,820 | ₩12,820 | -4.33% | 2.7만 |
|---|
| 2026.09.18 | ₩13,360 | ₩13,450 | ₩12,900 | ₩13,400 | +0.30% | 3.8만 |
|---|
| 2026.09.17 | ₩12,200 | ₩13,450 | ₩12,200 | ₩13,100 | +7.38% | 10.8만 |
|---|
| 2026.09.16 | ₩12,180 | ₩12,180 | ₩11,830 | ₩12,000 | -1.48% | 1.1만 |
|---|
| 2026.09.15 | ₩12,000 | ₩12,190 | ₩11,800 | ₩11,810 | -1.58% | 1.2만 |
|---|
| 2026.09.14 | ₩12,030 | ₩12,150 | ₩11,900 | ₩12,000 | -0.25% | 1.6만 |
|---|
| 2026.09.11 | ₩12,450 | ₩12,450 | ₩12,030 | ₩12,030 | -3.37% | 1.1만 |
|---|
| 2026.09.10 | ₩12,270 | ₩12,370 | ₩11,890 | ₩12,330 | +0.49% | 1.4만 |
|---|
| 2026.09.09 | ₩12,180 | ₩12,460 | ₩12,020 | ₩12,270 | +0.74% | 1.4만 |
|---|
| 2026.09.08 | ₩12,000 | ₩12,550 | ₩11,710 | ₩12,260 | +2.17% | 2.8만 |
|---|
| 2026.09.07 | ₩12,150 | ₩12,500 | ₩11,920 | ₩11,970 | -1.48% | 1.3만 |
|---|
| 2026.09.04 | ₩11,670 | ₩12,260 | ₩11,670 | ₩12,150 | +4.11% | 2만 |
|---|
| 2026.09.03 | ₩11,940 | ₩12,240 | ₩11,520 | ₩11,670 | -2.26% | 1.4만 |
|---|
| 2026.09.02 | ₩12,170 | ₩12,470 | ₩11,900 | ₩11,940 | -1.89% | 1.3만 |
|---|
| 2026.09.01 | ₩12,880 | ₩13,050 | ₩12,330 | ₩12,420 | -3.57% | 1.9만 |
|---|
| 2026.08.31 | ₩12,920 | ₩13,000 | ₩12,160 | ₩12,820 | -0.77% | 1.6만 |
|---|
| 2026.08.28 | ₩12,590 | ₩13,200 | ₩12,310 | ₩12,920 | +2.62% | 1.5만 |
|---|
| 2026.08.27 | ₩12,160 | ₩12,720 | ₩12,100 | ₩12,590 | +3.54% | 1.7만 |
|---|
| 2026.08.26 | ₩12,220 | ₩12,320 | ₩11,900 | ₩12,160 | -0.49% | 9.8천 |
|---|
| 2026.08.25 | ₩11,700 | ₩12,330 | ₩11,310 | ₩12,290 | +5.04% | 8.8천 |
|---|
| 2026.08.24 | ₩11,680 | ₩12,030 | ₩11,680 | ₩11,890 | +1.80% | 9.1천 |
|---|
| 2026.08.21 | ₩12,250 | ₩12,450 | ₩11,400 | ₩11,670 | -4.73% | 2.1만 |
|---|
| 2026.08.20 | ₩12,520 | ₩12,980 | ₩12,410 | ₩12,590 | +0.56% | 1.5만 |
|---|
| 2026.08.19 | ₩12,960 | ₩13,080 | ₩12,400 | ₩12,520 | -3.40% | 2.6만 |
|---|
| 2026.08.18 | ₩14,100 | ₩14,100 | ₩13,100 | ₩13,120 | -6.95% | 3만 |
|---|
| 2026.08.14 | ₩14,110 | ₩14,460 | ₩13,230 | ₩14,100 | -0.07% | 1.9만 |
|---|
| 2026.08.13 | ₩14,100 | ₩14,430 | ₩13,930 | ₩14,110 | +0.07% | 2.7만 |
|---|
| 2026.08.12 | ₩13,810 | ₩14,220 | ₩13,000 | ₩13,950 | +1.01% | 2만 |
|---|
| 2026.08.11 | ₩13,970 | ₩14,340 | ₩13,630 | ₩13,800 | -1.22% | 2.2만 |
|---|
| 2026.08.10 | ₩13,880 | ₩14,160 | ₩13,530 | ₩14,160 | +2.02% | 3.8만 |
|---|
| 2026.08.07 | ₩13,440 | ₩13,880 | ₩13,080 | ₩13,140 | -2.23% | 1.9만 |
|---|
| 2026.08.06 | ₩13,010 | ₩13,630 | ₩12,880 | ₩13,470 | +3.54% | 3.2만 |
|---|
| 2026.08.05 | ₩12,850 | ₩14,130 | ₩12,710 | ₩13,360 | +3.97% | 4.2만 |
|---|
| 2026.08.04 | ₩11,870 | ₩13,150 | ₩11,870 | ₩12,710 | +7.08% | 3만 |
|---|
| 2026.08.03 | ₩11,440 | ₩12,420 | ₩11,170 | ₩11,870 | +3.76% | 3.3만 |
|---|
| 2026.07.31 | ₩10,230 | ₩11,550 | ₩10,230 | ₩11,440 | +11.83% | 3.4만 |
|---|
| 2026.07.30 | ₩10,070 | ₩10,770 | ₩10,000 | ₩10,110 | +0.40% | 4.1만 |
|---|
| 2026.07.29 | ₩11,350 | ₩11,980 | ₩9,710 | ₩10,220 | -9.96% | 6.8만 |
|---|
| 2026.07.28 | ₩12,330 | ₩12,330 | ₩11,400 | ₩11,470 | -6.97% | 4.5만 |
|---|
| 2026.07.27 | ₩12,500 | ₩13,000 | ₩12,190 | ₩12,350 | -1.20% | 1.8만 |
|---|
| 2026.07.24 | ₩12,800 | ₩13,290 | ₩12,450 | ₩12,500 | -2.34% | 3.4만 |
|---|
| 2026.07.23 | ₩12,100 | ₩13,200 | ₩12,100 | ₩13,160 | +8.76% | 2.8만 |
|---|
| 2026.07.22 | ₩12,210 | ₩12,950 | ₩12,100 | ₩12,100 | -0.90% | 2.7만 |
|---|
| 2026.07.21 | ₩11,950 | ₩12,770 | ₩11,840 | ₩12,120 | +1.42% | 4.2만 |
|---|
| 2026.07.20 | ₩13,080 | ₩13,080 | ₩12,200 | ₩12,200 | -6.73% | 4만 |
|---|
| 2026.07.16 | ₩13,560 | ₩13,710 | ₩12,900 | ₩13,080 | -3.54% | 2.8만 |
|---|
| 2026.07.15 | ₩13,410 | ₩14,120 | ₩13,410 | ₩13,710 | +2.24% | 2.3만 |
|---|
| 2026.07.14 | ₩13,610 | ₩14,470 | ₩13,350 | ₩13,380 | -1.69% | 6.9만 |
|---|
| 2026.07.13 | ₩14,910 | ₩15,290 | ₩13,950 | ₩14,000 | -6.10% | 7.2만 |
|---|
| 2026.07.10 | ₩14,000 | ₩15,160 | ₩13,630 | ₩14,910 | +6.50% | 5.4만 |
|---|
| 2026.07.09 | ₩13,220 | ₩13,900 | ₩13,200 | ₩13,630 | +3.10% | 3.7만 |
|---|
| 2026.07.08 | ₩13,950 | ₩14,400 | ₩13,200 | ₩13,220 | -5.23% | 5.2만 |
|---|
| 2026.07.07 | ₩14,340 | ₩14,480 | ₩13,590 | ₩13,950 | -2.72% | 6.9만 |
|---|
| 2026.07.06 | ₩13,870 | ₩15,650 | ₩13,850 | ₩14,640 | +5.55% | 6.2만 |
|---|
| 2026.07.03 | ₩13,510 | ₩14,150 | ₩13,110 | ₩14,010 | +3.70% | 5만 |
|---|
| 2026.07.02 | ₩13,900 | ₩14,000 | ₩13,110 | ₩13,510 | -2.81% | 4.6만 |
|---|
| 2026.07.01 | ₩13,810 | ₩14,340 | ₩13,180 | ₩14,030 | +1.59% | 4.9만 |
|---|
| 2026.06.30 | ₩14,130 | ₩14,360 | ₩13,390 | ₩13,500 | -4.46% | 5.9만 |
|---|
| 2026.06.29 | ₩12,130 | ₩14,480 | ₩12,130 | ₩14,070 | +15.99% | 11.3만 |
|---|
| 2026.06.26 | ₩13,010 | ₩13,290 | ₩11,950 | ₩12,270 | -5.69% | 9.4만 |
|---|
| 2026.06.25 | ₩13,600 | ₩14,090 | ₩13,100 | ₩13,200 | -2.94% | 6.8만 |
|---|
| 2026.06.24 | ₩13,110 | ₩14,280 | ₩13,100 | ₩13,720 | +4.65% | 9.5만 |
|---|
| 2026.06.23 | ₩14,730 | ₩14,790 | ₩13,270 | ₩13,370 | -9.23% | 12.5만 |
|---|
| 2026.06.22 | ₩14,650 | ₩15,550 | ₩14,510 | ₩14,890 | +1.64% | 8.9만 |
|---|
| 2026.06.19 | ₩15,630 | ₩15,950 | ₩14,940 | ₩15,250 | -2.43% | 14.8만 |
|---|
| 2026.06.18 | ₩16,880 | ₩17,000 | ₩15,630 | ₩15,630 | -7.41% | 9.6만 |
|---|
| 2026.06.17 | ₩17,200 | ₩17,300 | ₩16,500 | ₩16,880 | -1.86% | 4.9만 |
|---|
| 2026.06.16 | ₩16,800 | ₩17,750 | ₩16,750 | ₩17,000 | +1.19% | 7.6만 |
|---|
| 2026.06.15 | ₩17,740 | ₩17,930 | ₩16,460 | ₩16,730 | -5.69% | 8.6만 |
|---|
| 2026.06.12 | ₩17,500 | ₩18,360 | ₩17,140 | ₩17,370 | -0.74% | 8.1만 |
|---|
| 2026.06.11 | ₩17,000 | ₩17,280 | ₩15,900 | ₩16,720 | -1.65% | 7.7만 |
|---|
| 2026.06.10 | ₩16,760 | ₩17,960 | ₩16,650 | ₩17,180 | +2.51% | 4 |
|---|
| 2026.06.09 | ₩16,600 | ₩17,420 | ₩16,600 | ₩16,710 | +0.66% | 8.3만 |
|---|
| 2026.06.08 | ₩16,860 | ₩17,300 | ₩16,000 | ₩16,540 | -1.90% | 10.7만 |
|---|
| 2026.06.05 | ₩18,770 | ₩18,780 | ₩17,800 | ₩18,250 | -2.77% | 8만 |
|---|
| 2026.06.04 | ₩18,940 | ₩19,940 | ₩18,440 | ₩18,770 | -0.90% | 6.9만 |
|---|
| 2026.06.02 | ₩19,700 | ₩19,760 | ₩18,500 | ₩19,010 | -3.50% | 13.1만 |
|---|
| 2026.06.01 | ₩21,250 | ₩21,250 | ₩19,800 | ₩19,950 | -6.12% | 17.1만 |
|---|
| 2026.05.29 | ₩22,850 | ₩23,500 | ₩20,700 | ₩21,000 | -8.10% | 19.1만 |
|---|
| 2026.05.28 | ₩23,350 | ₩23,400 | ₩21,700 | ₩22,500 | -3.64% | 16.2만 |
|---|
| 2026.05.27 | ₩25,100 | ₩25,450 | ₩23,200 | ₩23,350 | -6.97% | 13.2만 |
|---|
| 2026.05.26 | ₩25,200 | ₩27,500 | ₩24,850 | ₩24,950 | -0.99% | 19만 |
|---|
| 2026.05.22 | ₩24,350 | ₩25,050 | ₩23,650 | ₩25,050 | +2.87% | 13.4만 |
|---|
| 2026.05.21 | ₩23,800 | ₩24,950 | ₩23,550 | ₩24,250 | +1.89% | 9.9만 |
|---|
| 2026.05.20 | ₩24,300 | ₩24,850 | ₩22,650 | ₩23,450 | -3.50% | 13.4만 |
|---|
| 2026.05.19 | ₩26,450 | ₩27,050 | ₩23,550 | ₩25,050 | -5.29% | 18.1만 |
|---|
| 2026.05.18 | ₩25,700 | ₩27,250 | ₩24,400 | ₩26,450 | +2.92% | 23.3만 |
|---|
| 2026.05.15 | ₩27,000 | ₩27,600 | ₩24,950 | ₩25,450 | -5.74% | 15.3만 |
|---|
| 2026.05.14 | ₩26,800 | ₩27,400 | ₩25,400 | ₩26,800 | 0.00% | 12.4만 |
|---|
| 2026.05.13 | ₩27,000 | ₩27,300 | ₩26,050 | ₩26,700 | -1.11% | 12.1만 |
|---|
| 2026.05.12 | ₩29,400 | ₩30,150 | ₩26,500 | ₩27,050 | -7.99% | 21.7만 |
|---|
| 2026.05.11 | ₩29,450 | ₩30,250 | ₩28,950 | ₩29,100 | -1.19% | 15.3만 |
|---|
| 2026.05.08 | ₩28,700 | ₩29,300 | ₩27,500 | ₩28,850 | +0.52% | 14만 |
|---|
| 2026.05.07 | ₩30,000 | ₩30,400 | ₩28,600 | ₩28,650 | -4.50% | 15만 |
|---|
| 2026.05.06 | ₩30,300 | ₩30,850 | ₩29,500 | ₩29,950 | -1.16% | 18.4만 |
|---|
| 2026.05.04 | ₩30,000 | ₩30,900 | ₩29,700 | ₩30,200 | +0.67% | 19.4만 |
|---|
| 2026.04.30 | ₩30,400 | ₩30,400 | ₩29,150 | ₩29,450 | -3.13% | 15.9만 |
|---|
| 2026.04.29 | ₩31,100 | ₩31,250 | ₩30,150 | ₩30,400 | -2.25% | 18.9만 |
|---|
| 2026.04.28 | ₩31,850 | ₩32,000 | ₩31,100 | ₩31,200 | -2.04% | 13.2만 |
|---|
| 2026.04.27 | ₩30,400 | ₩31,850 | ₩29,900 | ₩31,800 | +4.61% | 27.4만 |
|---|
| 2026.04.24 | ₩29,400 | ₩30,300 | ₩29,250 | ₩30,300 | +3.06% | 14.3만 |
|---|
| 2026.04.23 | ₩30,850 | ₩30,850 | ₩28,900 | ₩29,750 | -3.57% | 20.9만 |
|---|
| 2026.04.22 | ₩30,300 | ₩31,400 | ₩29,700 | ₩30,600 | +0.99% | 20.9만 |
|---|
| 2026.04.21 | ₩30,650 | ₩31,150 | ₩29,900 | ₩30,100 | -1.79% | 14.4만 |
|---|
| 2026.04.20 | ₩31,200 | ₩31,200 | ₩30,100 | ₩30,350 | -2.72% | 16.7만 |
|---|
| 2026.04.17 | ₩31,000 | ₩32,350 | ₩30,550 | ₩31,250 | +0.81% | 32.4만 |
|---|
| 2026.04.16 | ₩30,450 | ₩31,500 | ₩29,650 | ₩30,650 | +0.66% | 23.3만 |
|---|
| 2026.04.15 | ₩30,200 | ₩30,750 | ₩29,300 | ₩30,250 | +0.17% | 29.8만 |
|---|
| 2026.04.14 | ₩29,300 | ₩31,500 | ₩29,200 | ₩29,650 | +1.19% | 36.3만 |
|---|
| 2026.04.13 | ₩29,750 | ₩29,750 | ₩28,450 | ₩29,000 | -2.52% | 20.7만 |
|---|
| 2026.04.10 | ₩28,300 | ₩30,000 | ₩27,350 | ₩30,000 | +6.01% | 29.1만 |
|---|
| 2026.04.09 | ₩27,950 | ₩27,950 | ₩26,450 | ₩27,950 | 0.00% | 18.3만 |
|---|
| 2026.04.08 | ₩27,450 | ₩28,200 | ₩27,250 | ₩27,950 | +1.82% | 15.5만 |
|---|
| 2026.04.07 | ₩27,000 | ₩27,500 | ₩25,900 | ₩26,550 | -1.67% | 13.1만 |
|---|
| 2026.04.06 | ₩28,550 | ₩28,550 | ₩26,300 | ₩26,800 | -6.13% | 22.9만 |
|---|
| 2026.04.03 | ₩28,550 | ₩29,700 | ₩27,975 | ₩28,150 | -1.40% | 16.5만 |
|---|
| 2026.04.02 | ₩30,450 | ₩30,900 | ₩27,200 | ₩27,800 | -8.70% | 34만 |
|---|
| 2026.04.01 | ₩30,500 | ₩31,450 | ₩29,750 | ₩30,050 | -1.48% | 30.3만 |
|---|
| 2026.03.31 | ₩30,300 | ₩31,400 | ₩28,500 | ₩28,750 | -5.12% | 37만 |
|---|
| 2026.03.30 | ₩33,000 | ₩33,450 | ₩30,400 | ₩30,800 | -6.67% | 33.7만 |
|---|
| 2026.03.27 | ₩33,500 | ₩36,800 | ₩31,850 | ₩35,400 | +5.67% | 69만 |
|---|
| 2026.03.26 | ₩33,000 | ₩36,900 | ₩31,450 | ₩35,400 | +7.27% | 129.6만 |
|---|
| 2026.03.25 | ₩31,200 | ₩32,700 | ₩30,200 | ₩32,550 | +4.33% | 62.3만 |
|---|
| 2026.03.24 | ₩28,500 | ₩31,300 | ₩28,300 | ₩31,050 | +8.95% | 73.8만 |
|---|
| 2026.03.23 | ₩28,850 | ₩28,850 | ₩26,850 | ₩27,700 | -3.99% | 21.9만 |
|---|
| 2026.03.20 | ₩29,100 | ₩30,650 | ₩28,500 | ₩29,600 | +1.72% | 25.3만 |
|---|
| 2026.03.19 | ₩29,150 | ₩29,650 | ₩28,750 | ₩29,100 | -0.17% | 18.2만 |
|---|
| 2026.03.18 | ₩29,300 | ₩30,450 | ₩29,000 | ₩29,750 | +1.54% | 36.5만 |
|---|
| 2026.03.17 | ₩28,600 | ₩29,550 | ₩27,900 | ₩28,800 | +0.70% | 34.4만 |
|---|
| 2026.03.16 | ₩28,650 | ₩30,150 | ₩28,000 | ₩28,050 | -2.09% | 42.5만 |
|---|
| 2026.03.13 | ₩28,000 | ₩28,950 | ₩27,550 | ₩28,600 | +2.14% | 15.9만 |
|---|
| 2026.03.12 | ₩28,750 | ₩29,500 | ₩27,750 | ₩29,000 | +0.87% | 19.8만 |
|---|
| 2026.03.11 | ₩27,500 | ₩29,700 | ₩27,200 | ₩28,600 | +4.00% | 52.3만 |
|---|
| 2026.03.10 | ₩26,300 | ₩27,500 | ₩25,800 | ₩26,800 | +1.90% | 23만 |
|---|
| 2026.03.09 | ₩26,000 | ₩26,950 | ₩24,500 | ₩25,250 | -2.88% | 18.1만 |
|---|
| 2026.03.06 | ₩25,700 | ₩27,300 | ₩25,200 | ₩26,600 | +3.50% | 24만 |
|---|
| 2026.03.05 | ₩22,850 | ₩26,200 | ₩22,850 | ₩25,550 | +11.82% | 33.1만 |
|---|
| 2026.03.04 | ₩25,000 | ₩25,450 | ₩21,700 | ₩21,800 | -12.80% | 47.7만 |
|---|
| 2026.03.03 | ₩27,400 | ₩28,700 | ₩25,500 | ₩25,700 | -6.20% | 54.7만 |
|---|
| 2026.02.27 | ₩28,950 | ₩29,250 | ₩27,050 | ₩27,100 | -6.39% | 25.8만 |
|---|
| 2026.02.26 | ₩28,750 | ₩29,550 | ₩28,050 | ₩28,300 | -1.57% | 23.2만 |
|---|
| 2026.02.25 | ₩28,600 | ₩30,100 | ₩28,000 | ₩28,750 | +0.52% | 33.4만 |
|---|
| 2026.02.24 | ₩27,900 | ₩29,100 | ₩27,500 | ₩28,500 | +2.15% | 28.7만 |
|---|
| 2026.02.23 | ₩30,000 | ₩30,000 | ₩28,200 | ₩28,300 | -5.67% | 48만 |
|---|
| 2026.02.20 | ₩31,700 | ₩32,500 | ₩30,200 | ₩30,250 | -4.57% | 44.7만 |
|---|
| 2026.02.19 | ₩31,850 | ₩32,200 | ₩29,400 | ₩31,000 | -2.67% | 86.8만 |
|---|
| 2026.02.13 | ₩29,800 | ₩32,500 | ₩28,800 | ₩31,700 | +6.38% | 133.9만 |
|---|
| 2026.02.12 | ₩28,050 | ₩33,300 | ₩27,550 | ₩29,600 | +5.53% | 248.2만 |
|---|
| 2026.02.11 | ₩27,200 | ₩29,000 | ₩26,600 | ₩27,500 | +1.10% | 77.3만 |
|---|
| 2026.02.10 | ₩27,300 | ₩28,700 | ₩26,500 | ₩26,950 | -1.28% | 53만 |
|---|
| 2026.02.09 | ₩26,900 | ₩28,400 | ₩26,300 | ₩27,050 | +0.56% | 62.1만 |
|---|
| 2026.02.06 | ₩24,900 | ₩27,900 | ₩24,000 | ₩25,900 | +4.02% | 70.3만 |
|---|
| 2026.02.05 | ₩27,600 | ₩28,500 | ₩26,150 | ₩26,200 | -5.07% | 43.4만 |
|---|
| 2026.02.04 | ₩29,400 | ₩30,200 | ₩27,750 | ₩28,800 | -2.04% | 44.5만 |
|---|
| 2026.02.03 | ₩28,200 | ₩30,400 | ₩27,550 | ₩28,800 | +2.13% | 127.2만 |
|---|
| 2026.02.02 | ₩25,900 | ₩29,500 | ₩25,300 | ₩26,850 | +3.67% | 107.9만 |
|---|
| 2026.01.30 | ₩27,000 | ₩27,100 | ₩25,350 | ₩26,400 | -2.22% | 40.5만 |
|---|
| 2026.01.29 | ₩25,500 | ₩27,200 | ₩24,450 | ₩26,900 | +5.49% | 72.3만 |
|---|
| 2026.01.28 | ₩25,000 | ₩25,800 | ₩24,550 | ₩25,250 | +1.00% | 41.7만 |
|---|
| 2026.01.27 | ₩26,100 | ₩26,550 | ₩25,400 | ₩25,900 | -0.77% | 22.6만 |
|---|
| 2026.01.26 | ₩26,700 | ₩26,900 | ₩24,500 | ₩26,350 | -1.31% | 35만 |
|---|
| 2026.01.23 | ₩27,550 | ₩27,800 | ₩26,100 | ₩26,450 | -3.99% | 41.1만 |
|---|
| 2026.01.22 | ₩27,500 | ₩28,850 | ₩25,250 | ₩26,850 | -2.36% | 122.2만 |
|---|
| 2026.01.21 | ₩25,250 | ₩27,750 | ₩24,600 | ₩27,300 | +8.12% | 90.9만 |
|---|
| 2026.01.20 | ₩24,800 | ₩27,650 | ₩24,600 | ₩26,400 | +6.45% | 152.8만 |
|---|
| 2026.01.19 | ₩24,200 | ₩25,300 | ₩23,800 | ₩24,300 | +0.41% | 35만 |
|---|
| 2026.01.16 | ₩24,500 | ₩24,750 | ₩23,450 | ₩23,750 | -3.06% | 24.2만 |
|---|
| 2026.01.15 | ₩23,300 | ₩24,900 | ₩23,100 | ₩24,150 | +3.65% | 49.7만 |
|---|
| 2026.01.14 | ₩23,300 | ₩24,050 | ₩22,350 | ₩23,100 | -0.86% | 37만 |
|---|
| 2026.01.13 | ₩25,400 | ₩25,450 | ₩23,050 | ₩23,550 | -7.28% | 61.4만 |
|---|
| 2026.01.12 | ₩25,000 | ₩26,500 | ₩24,200 | ₩25,400 | +1.60% | 76.3만 |
|---|
| 2026.01.09 | ₩25,550 | ₩27,000 | ₩24,050 | ₩24,500 | -4.11% | 103.4만 |
|---|
| 2026.01.08 | ₩22,600 | ₩28,300 | ₩22,050 | ₩25,550 | +13.05% | 291.4만 |
|---|
| 2026.01.07 | ₩22,900 | ₩24,450 | ₩21,600 | ₩22,600 | -1.31% | 87.8만 |
|---|
| 2026.01.06 | ₩19,800 | ₩25,750 | ₩19,350 | ₩22,950 | +15.91% | 313.9만 |
|---|
| 2026.01.05 | ₩19,340 | ₩20,800 | ₩18,500 | ₩20,100 | +3.93% | 58.4만 |
|---|
| 2026.01.02 | ₩17,740 | ₩19,810 | ₩17,680 | ₩19,370 | +9.19% | 53.7만 |
|---|
| 2025.12.30 | ₩17,620 | ₩17,990 | ₩17,100 | ₩17,880 | +1.48% | 6.5만 |
|---|
| 2025.12.29 | ₩17,000 | ₩17,810 | ₩16,850 | ₩17,650 | +3.82% | 7.6만 |
|---|
| 2025.12.26 | ₩17,200 | ₩17,780 | ₩16,970 | ₩17,340 | +0.81% | 13.8만 |
|---|
| 2025.12.24 | ₩16,510 | ₩17,250 | ₩15,870 | ₩16,880 | +2.24% | 15.5만 |
|---|
| 2025.12.23 | ₩18,670 | ₩18,790 | ₩15,470 | ₩16,230 | -13.07% | 30.1만 |
|---|
| 2025.12.22 | ₩17,210 | ₩18,140 | ₩16,880 | ₩18,110 | +5.23% | 29.8만 |
|---|
| 2025.12.19 | ₩16,530 | ₩17,530 | ₩16,250 | ₩16,390 | -0.85% | 34.8만 |
|---|
| 2025.12.18 | ₩14,870 | ₩15,900 | ₩14,580 | ₩15,350 | +3.23% | 10만 |
|---|
| 2025.12.17 | ₩15,170 | ₩15,170 | ₩14,700 | ₩14,850 | -2.11% | 5만 |
|---|
| 2025.12.16 | ₩15,380 | ₩15,380 | ₩14,790 | ₩14,790 | -3.84% | 3.6만 |
|---|
| 2025.12.15 | ₩15,700 | ₩15,700 | ₩15,350 | ₩15,570 | -0.83% | 7.6만 |
|---|
| 2025.12.12 | ₩14,400 | ₩15,130 | ₩14,340 | ₩15,100 | +4.86% | 5.8만 |
|---|
| 2025.12.11 | ₩14,070 | ₩14,250 | ₩14,050 | ₩14,200 | +0.92% | 1.8만 |
|---|
| 2025.12.10 | ₩14,290 | ₩14,290 | ₩14,060 | ₩14,060 | -1.61% | 1.9만 |
|---|
| 2025.12.09 | ₩14,380 | ₩14,390 | ₩14,230 | ₩14,280 | -0.70% | 1.5만 |
|---|
| 2025.12.08 | ₩14,580 | ₩14,580 | ₩14,150 | ₩14,390 | -1.30% | 1.4만 |
|---|
| 2025.12.05 | ₩14,030 | ₩14,400 | ₩14,030 | ₩14,340 | +2.21% | 1.3만 |
|---|
| 2025.12.04 | ₩14,200 | ₩14,340 | ₩13,920 | ₩14,130 | -0.49% | 2.1만 |
|---|
| 2025.12.03 | ₩14,490 | ₩14,490 | ₩14,170 | ₩14,190 | -2.07% | 3.3만 |
|---|
| 2025.12.02 | ₩14,480 | ₩14,520 | ₩14,230 | ₩14,240 | -1.66% | 1.6만 |
|---|
| 2025.12.01 | ₩14,750 | ₩14,940 | ₩14,470 | ₩14,520 | -1.56% | 2.3만 |
|---|
| 2025.11.28 | ₩14,600 | ₩14,780 | ₩14,210 | ₩14,750 | +1.03% | 1.8만 |
|---|
| 2025.11.27 | ₩15,230 | ₩15,230 | ₩14,250 | ₩14,330 | -5.91% | 3.9만 |
|---|
| 2025.11.26 | ₩15,200 | ₩15,220 | ₩14,870 | ₩15,030 | -1.12% | 1.9만 |
|---|
| 2025.11.25 | ₩14,700 | ₩15,350 | ₩14,700 | ₩15,070 | +2.52% | 2.4만 |
|---|
| 2025.11.24 | ₩14,520 | ₩14,850 | ₩14,210 | ₩14,700 | +1.24% | 2만 |
|---|
| 2025.11.21 | ₩14,740 | ₩14,960 | ₩14,470 | ₩14,520 | -1.49% | 2.4만 |
|---|
| 2025.11.20 | ₩14,810 | ₩15,230 | ₩14,810 | ₩15,020 | +1.42% | 2만 |
|---|
| 2025.11.19 | ₩15,350 | ₩15,350 | ₩14,200 | ₩14,780 | -3.71% | 4.5만 |
|---|
| 2025.11.18 | ₩15,710 | ₩15,720 | ₩15,190 | ₩15,350 | -2.29% | 2.4만 |
|---|
| 2025.11.17 | ₩15,010 | ₩15,800 | ₩14,810 | ₩15,630 | +4.13% | 4.5만 |
|---|
| 2025.11.14 | ₩14,710 | ₩15,250 | ₩14,710 | ₩14,780 | +0.48% | 3.4만 |
|---|
| 2025.11.13 | ₩15,300 | ₩15,310 | ₩15,000 | ₩15,180 | -0.78% | 1.5만 |
|---|
| 2025.11.12 | ₩15,280 | ₩15,490 | ₩15,250 | ₩15,300 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,810 | ₩15,910 | ₩15,260 | ₩15,280 | -3.35% | 2.8만 |
|---|
| 2025.11.10 | ₩15,600 | ₩15,740 | ₩15,490 | ₩15,670 | +0.45% | 1.6만 |
|---|
| 2025.11.07 | ₩15,730 | ₩15,790 | ₩15,270 | ₩15,650 | -0.51% | 3.6만 |
|---|
| 2025.11.06 | ₩16,250 | ₩16,250 | ₩15,800 | ₩15,800 | -2.77% | 2.5만 |
|---|
| 2025.11.05 | ₩16,300 | ₩16,380 | ₩15,560 | ₩16,100 | -1.23% | 5.2만 |
|---|
| 2025.11.04 | ₩17,120 | ₩17,120 | ₩16,500 | ₩16,500 | -3.62% | 3.1만 |
|---|
| 2025.11.03 | ₩17,280 | ₩17,650 | ₩17,090 | ₩17,100 | -1.04% | 3.1만 |
|---|
| 2025.10.31 | ₩17,070 | ₩17,400 | ₩16,730 | ₩17,250 | +1.05% | 3.5만 |
|---|
| 2025.10.30 | ₩17,260 | ₩17,400 | ₩16,900 | ₩17,020 | -1.39% | 4.2만 |
|---|
| 2025.10.29 | ₩17,030 | ₩17,300 | ₩16,780 | ₩17,090 | +0.35% | 3.8만 |
|---|
| 2025.10.28 | ₩16,830 | ₩17,100 | ₩16,580 | ₩17,010 | +1.07% | 4.6만 |
|---|
| 2025.10.27 | ₩16,370 | ₩16,540 | ₩16,240 | ₩16,300 | -0.43% | 2만 |
|---|
| 2025.10.24 | ₩16,500 | ₩16,500 | ₩16,160 | ₩16,270 | -1.39% | 1.2만 |
|---|
| 2025.10.23 | ₩16,430 | ₩16,780 | ₩16,150 | ₩16,260 | -1.03% | 2.9만 |
|---|
| 2025.10.22 | ₩16,490 | ₩16,490 | ₩16,100 | ₩16,450 | -0.24% | 1.9만 |
|---|
| 2025.10.21 | ₩16,300 | ₩16,590 | ₩16,180 | ₩16,490 | +1.17% | 2.3만 |
|---|
| 2025.10.20 | ₩15,990 | ₩16,180 | ₩15,900 | ₩16,150 | +1.00% | 1만 |
|---|
| 2025.10.17 | ₩16,070 | ₩16,130 | ₩15,800 | ₩15,990 | -0.50% | 3.1만 |
|---|
| 2025.10.16 | ₩16,450 | ₩16,570 | ₩16,240 | ₩16,260 | -1.16% | 2.2만 |
|---|
| 2025.10.15 | ₩15,970 | ₩16,730 | ₩15,970 | ₩16,520 | +3.44% | 2.3만 |
|---|
| 2025.10.14 | ₩16,370 | ₩16,590 | ₩15,870 | ₩15,930 | -2.69% | 4만 |
|---|
| 2025.10.13 | ₩16,070 | ₩16,560 | ₩16,070 | ₩16,270 | +1.24% | 2.9만 |
|---|
| 2025.10.10 | ₩17,010 | ₩17,040 | ₩16,560 | ₩16,560 | -2.65% | 3.8만 |
|---|