시장 데이터를 불러오는 중
전체 종목
진시스템 과거 주가
363250.KQ · KOSDAQ
주요 제품·사업: 분자진단기반 플랫폼 개발 및 제조·판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
363250.KQ · KOSDAQ
주요 제품·사업: 분자진단기반 플랫폼 개발 및 제조·판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,110 | ₩4,195 | ₩4,060 | ₩4,065 | -1.09% | 2.3천 |
| 2026.10.07 | ₩4,070 | ₩4,190 | ₩3,950 | ₩4,190 | +2.95% | 3.9천 |
| 2026.10.06 | ₩4,165 | ₩4,170 | ₩4,130 | ₩4,150 | -0.36% | 2.5천 |
| 2026.10.02 | ₩4,165 | ₩4,200 | ₩4,065 | ₩4,170 | +0.12% | 5.3천 |
| 2026.10.01 | ₩4,190 | ₩4,205 | ₩4,155 | ₩4,190 | 0.00% | 1만 |
| 2026.09.30 | ₩4,115 | ₩4,335 | ₩4,115 | ₩4,180 | +1.58% | 5.5천 |
| 2026.09.29 | ₩4,345 | ₩4,345 | ₩4,070 | ₩4,145 | -4.60% | 9.2천 |
| 2026.09.28 | ₩4,415 | ₩4,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,150 |
| ₩4,160 |
| -5.78% |
| 5.3천 |
| 2026.09.23 | ₩4,130 | ₩4,490 | ₩4,110 | ₩4,200 | +1.69% | 9.7천 |
|---|
| 2026.09.22 | ₩4,490 | ₩4,490 | ₩4,010 | ₩4,160 | -7.35% | 4.2천 |
|---|
| 2026.09.21 | ₩4,050 | ₩4,220 | ₩3,965 | ₩4,100 | +1.23% | 1.7만 |
|---|
| 2026.09.18 | ₩4,115 | ₩4,120 | ₩4,015 | ₩4,030 | -2.07% | 6천 |
|---|
| 2026.09.17 | ₩4,140 | ₩4,165 | ₩4,070 | ₩4,115 | -0.60% | 9천 |
|---|
| 2026.09.16 | ₩4,290 | ₩4,290 | ₩3,900 | ₩4,165 | -2.91% | 1.9만 |
|---|
| 2026.09.15 | ₩4,540 | ₩4,540 | ₩4,130 | ₩4,180 | -7.93% | 1.8만 |
|---|
| 2026.09.14 | ₩4,220 | ₩4,355 | ₩4,135 | ₩4,200 | -0.47% | 6.2천 |
|---|
| 2026.09.11 | ₩4,110 | ₩4,310 | ₩4,015 | ₩4,250 | +3.41% | 2.1만 |
|---|
| 2026.09.10 | ₩3,950 | ₩4,225 | ₩3,950 | ₩4,060 | +2.78% | 4만 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,050 | ₩3,895 | ₩3,950 | -2.47% | 3.1천 |
|---|
| 2026.09.08 | ₩4,280 | ₩4,280 | ₩3,975 | ₩4,010 | -6.31% | 6.6천 |
|---|
| 2026.09.07 | ₩4,035 | ₩4,035 | ₩3,975 | ₩3,995 | -0.99% | 3.4천 |
|---|
| 2026.09.04 | ₩4,200 | ₩4,200 | ₩3,910 | ₩4,040 | -3.81% | 1.8천 |
|---|
| 2026.09.03 | ₩4,080 | ₩4,080 | ₩3,975 | ₩4,030 | -1.23% | 3.6천 |
|---|
| 2026.09.02 | ₩4,130 | ₩4,130 | ₩3,960 | ₩4,040 | -2.18% | 5.1천 |
|---|
| 2026.09.01 | ₩4,040 | ₩4,060 | ₩3,970 | ₩4,040 | 0.00% | 2천 |
|---|
| 2026.08.31 | ₩4,000 | ₩4,070 | ₩3,900 | ₩4,040 | +1.00% | 5.6천 |
|---|
| 2026.08.28 | ₩4,020 | ₩4,085 | ₩3,990 | ₩4,035 | +0.37% | 5.2천 |
|---|
| 2026.08.27 | ₩4,175 | ₩4,280 | ₩3,960 | ₩4,020 | -3.71% | 1.9천 |
|---|
| 2026.08.26 | ₩4,000 | ₩4,115 | ₩3,960 | ₩4,045 | +1.13% | 4.7천 |
|---|
| 2026.08.25 | ₩3,840 | ₩4,045 | ₩3,840 | ₩4,000 | +4.17% | 4.5천 |
|---|
| 2026.08.24 | ₩3,830 | ₩4,150 | ₩3,830 | ₩4,035 | +5.35% | 1.1만 |
|---|
| 2026.08.21 | ₩3,925 | ₩4,050 | ₩3,910 | ₩3,985 | +1.53% | 5.6천 |
|---|
| 2026.08.20 | ₩3,905 | ₩4,090 | ₩3,905 | ₩4,050 | +3.71% | 9.6천 |
|---|
| 2026.08.19 | ₩3,990 | ₩4,165 | ₩3,925 | ₩4,005 | +0.38% | 1.1만 |
|---|
| 2026.08.18 | ₩3,950 | ₩4,095 | ₩3,900 | ₩4,070 | +3.04% | 4.5천 |
|---|
| 2026.08.14 | ₩4,095 | ₩4,120 | ₩3,995 | ₩4,070 | -0.61% | 9.1천 |
|---|
| 2026.08.13 | ₩4,380 | ₩4,390 | ₩3,985 | ₩4,075 | -6.96% | 3.9만 |
|---|
| 2026.08.12 | ₩4,370 | ₩4,450 | ₩4,175 | ₩4,415 | +1.03% | 2.1만 |
|---|
| 2026.08.11 | ₩4,440 | ₩4,865 | ₩4,290 | ₩4,365 | -1.69% | 1.1만 |
|---|
| 2026.08.10 | ₩4,900 | ₩4,900 | ₩4,250 | ₩4,440 | -9.39% | 2만 |
|---|
| 2026.08.07 | ₩4,270 | ₩5,090 | ₩4,200 | ₩4,700 | +10.07% | 5.2만 |
|---|
| 2026.08.06 | ₩4,520 | ₩4,520 | ₩4,100 | ₩4,295 | -4.98% | 1.9만 |
|---|
| 2026.08.05 | ₩4,505 | ₩4,550 | ₩4,400 | ₩4,500 | -0.11% | 1만 |
|---|
| 2026.08.04 | ₩4,470 | ₩4,555 | ₩4,400 | ₩4,540 | +1.57% | 1.6만 |
|---|
| 2026.08.03 | ₩4,500 | ₩4,730 | ₩4,375 | ₩4,470 | -0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩5,100 | ₩5,100 | ₩4,400 | ₩4,730 | -7.25% | 6.8만 |
|---|
| 2026.07.30 | ₩4,065 | ₩4,880 | ₩4,015 | ₩4,730 | +16.36% | 5.9만 |
|---|
| 2026.07.29 | ₩4,690 | ₩4,780 | ₩4,040 | ₩4,280 | -8.74% | 6.8만 |
|---|
| 2026.07.28 | ₩4,050 | ₩5,200 | ₩4,050 | ₩4,555 | +12.47% | 18.2만 |
|---|
| 2026.07.27 | ₩3,740 | ₩4,040 | ₩3,680 | ₩4,010 | +7.22% | 2.3만 |
|---|
| 2026.07.24 | ₩3,565 | ₩3,795 | ₩3,550 | ₩3,710 | +4.07% | 1.3만 |
|---|
| 2026.07.23 | ₩3,585 | ₩3,750 | ₩3,465 | ₩3,590 | +0.14% | 1.4만 |
|---|
| 2026.07.22 | ₩3,700 | ₩3,710 | ₩3,500 | ₩3,580 | -3.24% | 1.9만 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,795 | ₩3,350 | ₩3,685 | +5.29% | 3만 |
|---|
| 2026.07.20 | ₩3,380 | ₩3,550 | ₩3,280 | ₩3,510 | +3.85% | 3.8만 |
|---|
| 2026.07.16 | ₩3,430 | ₩3,635 | ₩3,315 | ₩3,405 | -0.73% | 2.6만 |
|---|
| 2026.07.15 | ₩3,005 | ₩3,485 | ₩2,995 | ₩3,415 | +13.64% | 4.9만 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,080 | ₩2,850 | ₩3,010 | -2.27% | 2.3만 |
|---|
| 2026.07.13 | ₩3,240 | ₩3,345 | ₩2,960 | ₩2,995 | -7.56% | 3만 |
|---|
| 2026.07.10 | ₩3,305 | ₩3,310 | ₩3,110 | ₩3,230 | -2.27% | 5.2만 |
|---|
| 2026.07.09 | ₩3,450 | ₩3,450 | ₩3,195 | ₩3,305 | -4.20% | 9.7천 |
|---|
| 2026.07.08 | ₩3,435 | ₩3,435 | ₩3,255 | ₩3,375 | -1.75% | 7.6천 |
|---|
| 2026.07.07 | ₩3,600 | ₩3,605 | ₩3,305 | ₩3,415 | -5.14% | 2.4만 |
|---|
| 2026.07.06 | ₩3,255 | ₩3,500 | ₩3,135 | ₩3,435 | +5.53% | 1.6만 |
|---|
| 2026.07.03 | ₩3,345 | ₩3,345 | ₩3,080 | ₩3,255 | -2.69% | 3.4만 |
|---|
| 2026.07.02 | ₩3,365 | ₩3,550 | ₩3,200 | ₩3,345 | -0.59% | 4.6천 |
|---|
| 2026.07.01 | ₩3,445 | ₩3,445 | ₩3,330 | ₩3,365 | -2.32% | 1만 |
|---|
| 2026.06.30 | ₩3,465 | ₩3,675 | ₩3,340 | ₩3,445 | -0.58% | 1.4만 |
|---|
| 2026.06.29 | ₩3,490 | ₩3,595 | ₩3,315 | ₩3,475 | -0.43% | 1.4만 |
|---|
| 2026.06.26 | ₩3,775 | ₩3,775 | ₩3,305 | ₩3,485 | -7.68% | 2만 |
|---|
| 2026.06.25 | ₩3,625 | ₩3,845 | ₩3,500 | ₩3,620 | -0.14% | 8.5천 |
|---|
| 2026.06.24 | ₩3,700 | ₩3,700 | ₩3,525 | ₩3,625 | -2.03% | 7.3천 |
|---|
| 2026.06.23 | ₩3,700 | ₩3,710 | ₩3,530 | ₩3,625 | -2.03% | 8.7천 |
|---|
| 2026.06.22 | ₩3,680 | ₩3,800 | ₩3,440 | ₩3,700 | +0.54% | 2.6만 |
|---|
| 2026.06.19 | ₩3,845 | ₩3,845 | ₩3,505 | ₩3,685 | -4.16% | 2만 |
|---|
| 2026.06.18 | ₩3,855 | ₩3,855 | ₩3,565 | ₩3,735 | -3.11% | 2.9만 |
|---|
| 2026.06.17 | ₩3,940 | ₩4,080 | ₩3,720 | ₩3,750 | -4.82% | 2.5만 |
|---|
| 2026.06.16 | ₩3,785 | ₩3,915 | ₩3,700 | ₩3,890 | +2.77% | 2.2만 |
|---|
| 2026.06.15 | ₩3,950 | ₩4,030 | ₩3,725 | ₩3,860 | -2.28% | 2만 |
|---|
| 2026.06.12 | ₩3,895 | ₩3,940 | ₩3,595 | ₩3,760 | -3.47% | 3.4만 |
|---|
| 2026.06.11 | ₩3,730 | ₩3,735 | ₩3,500 | ₩3,705 | -0.67% | 1.3만 |
|---|
| 2026.06.10 | ₩3,655 | ₩3,705 | ₩3,435 | ₩3,685 | +0.82% | 2.7만 |
|---|
| 2026.06.09 | ₩3,755 | ₩3,970 | ₩3,595 | ₩3,685 | -1.86% | 3.1만 |
|---|
| 2026.06.08 | ₩3,985 | ₩3,985 | ₩3,670 | ₩3,785 | -5.02% | 8.8천 |
|---|
| 2026.06.05 | ₩4,070 | ₩4,070 | ₩3,680 | ₩3,990 | -1.97% | 2.8만 |
|---|
| 2026.06.04 | ₩3,730 | ₩4,090 | ₩3,690 | ₩3,950 | +5.90% | 9.4천 |
|---|
| 2026.06.02 | ₩4,040 | ₩4,075 | ₩3,700 | ₩3,730 | -7.67% | 2.7만 |
|---|
| 2026.06.01 | ₩3,860 | ₩4,050 | ₩3,620 | ₩4,040 | +4.66% | 5.6만 |
|---|
| 2026.05.29 | ₩3,950 | ₩3,960 | ₩3,405 | ₩3,890 | -1.52% | 8.9만 |
|---|
| 2026.05.28 | ₩4,155 | ₩4,170 | ₩3,850 | ₩3,950 | -4.93% | 4만 |
|---|
| 2026.05.27 | ₩4,085 | ₩4,790 | ₩4,020 | ₩4,155 | +1.71% | 6.8만 |
|---|
| 2026.05.26 | ₩4,450 | ₩4,450 | ₩4,145 | ₩4,180 | -6.07% | 3.5만 |
|---|
| 2026.05.22 | ₩4,300 | ₩4,510 | ₩4,270 | ₩4,450 | +3.49% | 1.9만 |
|---|
| 2026.05.21 | ₩4,345 | ₩4,720 | ₩4,055 | ₩4,300 | -1.04% | 4.1만 |
|---|
| 2026.05.20 | ₩4,330 | ₩4,500 | ₩3,900 | ₩4,330 | 0.00% | 6.1만 |
|---|
| 2026.05.19 | ₩4,525 | ₩4,525 | ₩4,200 | ₩4,330 | -4.31% | 2.7만 |
|---|
| 2026.05.18 | ₩4,585 | ₩4,615 | ₩4,465 | ₩4,525 | -1.31% | 1.5만 |
|---|
| 2026.05.15 | ₩5,180 | ₩5,180 | ₩4,505 | ₩4,585 | -11.49% | 5.7만 |
|---|
| 2026.05.14 | ₩5,180 | ₩5,180 | ₩4,750 | ₩4,925 | -4.92% | 5.3만 |
|---|
| 2026.05.13 | ₩4,995 | ₩5,100 | ₩4,810 | ₩5,030 | +0.70% | 3만 |
|---|
| 2026.05.12 | ₩5,000 | ₩5,030 | ₩4,805 | ₩4,885 | -2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩5,130 | ₩5,380 | ₩4,960 | ₩5,000 | -2.53% | 7.4만 |
|---|
| 2026.05.08 | ₩4,985 | ₩5,300 | ₩4,970 | ₩5,130 | +2.91% | 3.8만 |
|---|
| 2026.05.07 | ₩5,180 | ₩5,200 | ₩4,965 | ₩4,985 | -3.76% | 3만 |
|---|
| 2026.05.06 | ₩5,210 | ₩5,550 | ₩4,815 | ₩5,180 | -0.58% | 7만 |
|---|
| 2026.05.04 | ₩5,510 | ₩5,660 | ₩5,150 | ₩5,210 | -5.44% | 7.3만 |
|---|
| 2026.04.30 | ₩5,510 | ₩5,560 | ₩5,300 | ₩5,510 | 0.00% | 1.5만 |
|---|
| 2026.04.29 | ₩5,500 | ₩5,720 | ₩5,310 | ₩5,510 | +0.18% | 4.3만 |
|---|
| 2026.04.28 | ₩6,150 | ₩6,150 | ₩5,430 | ₩5,500 | -10.57% | 5.2만 |
|---|
| 2026.04.27 | ₩6,010 | ₩6,230 | ₩5,830 | ₩5,840 | -2.83% | 3.3만 |
|---|
| 2026.04.24 | ₩5,730 | ₩5,990 | ₩5,650 | ₩5,830 | +1.75% | 2.2만 |
|---|
| 2026.04.23 | ₩5,770 | ₩5,960 | ₩5,660 | ₩5,720 | -0.87% | 2.9만 |
|---|
| 2026.04.22 | ₩5,970 | ₩6,000 | ₩5,740 | ₩5,770 | -3.35% | 8.3만 |
|---|
| 2026.04.21 | ₩6,430 | ₩6,430 | ₩5,900 | ₩5,970 | -7.15% | 7.1만 |
|---|
| 2026.04.20 | ₩6,120 | ₩6,410 | ₩6,120 | ₩6,220 | +1.63% | 2.2만 |
|---|
| 2026.04.17 | ₩6,180 | ₩6,350 | ₩5,990 | ₩6,120 | -0.97% | 2.9만 |
|---|
| 2026.04.16 | ₩6,330 | ₩6,490 | ₩6,050 | ₩6,180 | -2.37% | 4.9만 |
|---|
| 2026.04.15 | ₩6,470 | ₩6,740 | ₩6,320 | ₩6,320 | -2.32% | 3.8만 |
|---|
| 2026.04.14 | ₩6,450 | ₩6,720 | ₩6,420 | ₩6,430 | -0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩6,940 | ₩6,970 | ₩6,430 | ₩6,450 | -7.06% | 6.4만 |
|---|
| 2026.04.10 | ₩6,600 | ₩7,000 | ₩6,600 | ₩6,990 | +5.91% | 3만 |
|---|
| 2026.04.09 | ₩6,950 | ₩6,950 | ₩6,540 | ₩6,600 | -5.04% | 1.7만 |
|---|
| 2026.04.08 | ₩6,390 | ₩7,070 | ₩6,390 | ₩6,800 | +6.42% | 1.7만 |
|---|
| 2026.04.07 | ₩6,630 | ₩6,640 | ₩6,370 | ₩6,380 | -3.77% | 4.2만 |
|---|
| 2026.04.06 | ₩7,030 | ₩7,030 | ₩6,400 | ₩6,620 | -5.83% | 5.1만 |
|---|
| 2026.04.03 | ₩7,100 | ₩7,230 | ₩6,800 | ₩6,800 | -4.23% | 3.9만 |
|---|
| 2026.04.02 | ₩7,000 | ₩7,080 | ₩6,550 | ₩6,940 | -0.86% | 5.4만 |
|---|
| 2026.04.01 | ₩6,790 | ₩7,080 | ₩6,410 | ₩6,980 | +2.80% | 10.3만 |
|---|
| 2026.03.31 | ₩6,920 | ₩7,050 | ₩6,320 | ₩6,760 | -2.31% | 9.4만 |
|---|
| 2026.03.30 | ₩6,530 | ₩7,260 | ₩6,280 | ₩6,920 | +5.97% | 23만 |
|---|
| 2026.03.27 | ₩6,280 | ₩6,530 | ₩6,230 | ₩6,530 | +3.98% | 3.8만 |
|---|
| 2026.03.26 | ₩6,430 | ₩6,580 | ₩6,100 | ₩6,280 | -2.33% | 4.7만 |
|---|
| 2026.03.25 | ₩6,400 | ₩6,550 | ₩6,040 | ₩6,430 | +0.47% | 5.3만 |
|---|
| 2026.03.24 | ₩6,320 | ₩6,380 | ₩6,000 | ₩6,350 | +0.47% | 9.5만 |
|---|
| 2026.03.23 | ₩5,480 | ₩6,100 | ₩5,480 | ₩5,960 | +8.76% | 4.3만 |
|---|
| 2026.03.20 | ₩5,820 | ₩6,100 | ₩5,770 | ₩5,770 | -0.86% | 6.6만 |
|---|
| 2026.03.19 | ₩5,910 | ₩5,910 | ₩5,710 | ₩5,830 | -1.35% | 3.7만 |
|---|
| 2026.03.18 | ₩5,720 | ₩6,000 | ₩5,540 | ₩5,920 | +3.50% | 11.7만 |
|---|
| 2026.03.17 | ₩5,400 | ₩5,800 | ₩5,400 | ₩5,660 | +4.81% | 6.1만 |
|---|
| 2026.03.16 | ₩5,030 | ₩5,630 | ₩5,030 | ₩5,420 | +7.75% | 9.7만 |
|---|
| 2026.03.13 | ₩5,120 | ₩5,240 | ₩4,870 | ₩5,070 | -0.98% | 3만 |
|---|
| 2026.03.12 | ₩5,370 | ₩5,370 | ₩4,905 | ₩5,030 | -6.33% | 3.7만 |
|---|
| 2026.03.11 | ₩5,300 | ₩5,580 | ₩5,000 | ₩5,030 | -5.09% | 9.6만 |
|---|
| 2026.03.10 | ₩4,865 | ₩5,630 | ₩4,865 | ₩5,300 | +8.94% | 22.2만 |
|---|
| 2026.03.09 | ₩4,850 | ₩4,945 | ₩4,625 | ₩4,860 | +0.21% | 10만 |
|---|
| 2026.03.06 | ₩4,550 | ₩4,985 | ₩4,550 | ₩4,850 | +6.59% | 3.8만 |
|---|
| 2026.03.05 | ₩4,800 | ₩4,970 | ₩4,600 | ₩4,815 | +0.31% | 4.5만 |
|---|
| 2026.03.04 | ₩4,990 | ₩5,010 | ₩4,200 | ₩4,425 | -11.32% | 10.7만 |
|---|
| 2026.03.03 | ₩5,630 | ₩5,630 | ₩4,995 | ₩5,010 | -11.01% | 12.1만 |
|---|
| 2026.02.27 | ₩5,370 | ₩5,900 | ₩5,180 | ₩5,630 | +4.84% | 19.9만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,450 | ₩4,880 | ₩5,390 | +3.45% | 10.2만 |
|---|
| 2026.02.25 | ₩5,130 | ₩5,490 | ₩5,090 | ₩5,140 | +0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩5,460 | ₩5,460 | ₩5,100 | ₩5,130 | -6.04% | 3.8만 |
|---|
| 2026.02.23 | ₩5,240 | ₩5,500 | ₩5,070 | ₩5,450 | +4.01% | 7.3만 |
|---|
| 2026.02.20 | ₩5,370 | ₩5,370 | ₩5,040 | ₩5,100 | -5.03% | 1.7만 |
|---|
| 2026.02.19 | ₩4,880 | ₩5,530 | ₩4,855 | ₩5,220 | +6.97% | 7.4만 |
|---|
| 2026.02.13 | ₩4,880 | ₩4,950 | ₩4,745 | ₩4,920 | +0.82% | 4.7만 |
|---|
| 2026.02.12 | ₩5,140 | ₩5,150 | ₩4,855 | ₩4,920 | -4.28% | 4.6만 |
|---|
| 2026.02.11 | ₩5,350 | ₩5,350 | ₩4,920 | ₩5,090 | -4.86% | 6.4만 |
|---|
| 2026.02.10 | ₩5,340 | ₩6,000 | ₩5,140 | ₩5,400 | +1.12% | 40만 |
|---|
| 2026.02.09 | ₩4,930 | ₩5,350 | ₩4,800 | ₩5,270 | +6.90% | 9.6만 |
|---|
| 2026.02.06 | ₩5,120 | ₩5,120 | ₩4,400 | ₩4,810 | -6.05% | 12.2만 |
|---|
| 2026.02.05 | ₩5,340 | ₩5,340 | ₩5,010 | ₩5,120 | -4.12% | 1.8만 |
|---|
| 2026.02.04 | ₩5,210 | ₩5,340 | ₩4,900 | ₩5,340 | +2.50% | 8.2만 |
|---|
| 2026.02.03 | ₩4,785 | ₩5,500 | ₩4,580 | ₩4,705 | -1.67% | 4.4만 |
|---|
| 2026.02.02 | ₩4,475 | ₩5,350 | ₩4,460 | ₩4,755 | +6.26% | 18.8만 |
|---|
| 2026.01.30 | ₩4,980 | ₩5,020 | ₩4,205 | ₩4,355 | -12.55% | 15.5만 |
|---|
| 2026.01.29 | ₩5,440 | ₩5,440 | ₩4,980 | ₩5,020 | -7.72% | 8.4만 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,720 | ₩5,440 | ₩5,440 | -1.09% | 6.8만 |
|---|
| 2026.01.27 | ₩5,300 | ₩5,720 | ₩5,300 | ₩5,500 | +3.77% | 8.3만 |
|---|
| 2026.01.26 | ₩5,000 | ₩5,390 | ₩4,790 | ₩5,300 | +6.00% | 7.5만 |
|---|
| 2026.01.23 | ₩4,550 | ₩5,140 | ₩4,425 | ₩4,875 | +7.14% | 7.5만 |
|---|
| 2026.01.22 | ₩4,615 | ₩4,655 | ₩4,325 | ₩4,500 | -2.49% | 3.8만 |
|---|
| 2026.01.21 | ₩4,700 | ₩4,735 | ₩4,410 | ₩4,525 | -3.72% | 5만 |
|---|
| 2026.01.20 | ₩4,615 | ₩4,815 | ₩4,505 | ₩4,770 | +3.36% | 3.3만 |
|---|
| 2026.01.19 | ₩4,840 | ₩4,970 | ₩4,390 | ₩4,615 | -4.65% | 6.3만 |
|---|
| 2026.01.16 | ₩4,730 | ₩5,200 | ₩4,685 | ₩4,840 | +2.33% | 12.9만 |
|---|
| 2026.01.15 | ₩4,255 | ₩5,480 | ₩4,160 | ₩4,965 | +16.69% | 65.3만 |
|---|
| 2026.01.14 | ₩4,295 | ₩4,325 | ₩4,115 | ₩4,290 | -0.12% | 3.2만 |
|---|
| 2026.01.13 | ₩4,585 | ₩4,795 | ₩4,295 | ₩4,295 | -6.32% | 8.2만 |
|---|
| 2026.01.12 | ₩4,065 | ₩4,595 | ₩4,065 | ₩4,530 | +11.44% | 17.7만 |
|---|
| 2026.01.09 | ₩3,530 | ₩4,110 | ₩3,515 | ₩4,060 | +15.01% | 19.6만 |
|---|
| 2026.01.08 | ₩3,615 | ₩3,615 | ₩3,485 | ₩3,530 | -2.35% | 2.4만 |
|---|
| 2026.01.07 | ₩3,780 | ₩3,780 | ₩3,480 | ₩3,520 | -6.88% | 5.1만 |
|---|
| 2026.01.06 | ₩3,560 | ₩4,095 | ₩3,535 | ₩3,580 | +0.56% | 8.9만 |
|---|
| 2026.01.05 | ₩3,905 | ₩3,905 | ₩3,515 | ₩3,560 | -8.83% | 10.9만 |
|---|
| 2026.01.02 | ₩4,100 | ₩4,100 | ₩3,900 | ₩3,905 | -4.76% | 6.8만 |
|---|
| 2025.12.30 | ₩4,035 | ₩4,140 | ₩4,035 | ₩4,100 | +1.61% | 5.9천 |
|---|
| 2025.12.29 | ₩4,075 | ₩4,135 | ₩4,010 | ₩4,080 | +0.12% | 2.3만 |
|---|
| 2025.12.26 | ₩4,015 | ₩4,055 | ₩4,005 | ₩4,050 | +0.87% | 1.2만 |
|---|
| 2025.12.24 | ₩4,055 | ₩4,055 | ₩3,985 | ₩4,020 | -0.86% | 1.1만 |
|---|
| 2025.12.23 | ₩4,065 | ₩4,165 | ₩4,015 | ₩4,045 | -0.49% | 1.1만 |
|---|
| 2025.12.22 | ₩4,210 | ₩4,210 | ₩3,960 | ₩4,035 | -4.16% | 2.3만 |
|---|
| 2025.12.19 | ₩4,000 | ₩4,070 | ₩3,940 | ₩3,975 | -0.63% | 2.3만 |
|---|
| 2025.12.18 | ₩4,000 | ₩4,045 | ₩3,845 | ₩4,000 | 0.00% | 2.6만 |
|---|
| 2025.12.17 | ₩4,085 | ₩4,085 | ₩3,975 | ₩4,000 | -2.08% | 2.3만 |
|---|
| 2025.12.16 | ₩4,135 | ₩4,135 | ₩4,010 | ₩4,085 | -1.21% | 2.2만 |
|---|
| 2025.12.15 | ₩4,290 | ₩4,385 | ₩4,045 | ₩4,085 | -4.78% | 6만 |
|---|
| 2025.12.12 | ₩4,500 | ₩4,500 | ₩4,190 | ₩4,270 | -5.11% | 4.5만 |
|---|
| 2025.12.11 | ₩4,410 | ₩4,535 | ₩4,340 | ₩4,400 | -0.23% | 5.4만 |
|---|
| 2025.12.10 | ₩4,470 | ₩4,470 | ₩4,360 | ₩4,410 | -1.34% | 1.7만 |
|---|
| 2025.12.09 | ₩4,385 | ₩4,425 | ₩4,300 | ₩4,385 | 0.00% | 3.2만 |
|---|
| 2025.12.08 | ₩4,325 | ₩4,430 | ₩4,240 | ₩4,385 | +1.39% | 3.4만 |
|---|
| 2025.12.05 | ₩4,350 | ₩4,350 | ₩4,100 | ₩4,325 | -0.57% | 7.9만 |
|---|
| 2025.12.04 | ₩4,320 | ₩4,485 | ₩4,255 | ₩4,295 | -0.58% | 5.8만 |
|---|
| 2025.12.03 | ₩4,330 | ₩4,395 | ₩4,225 | ₩4,315 | -0.35% | 6.8만 |
|---|
| 2025.12.02 | ₩4,785 | ₩4,840 | ₩4,135 | ₩4,315 | -9.82% | 26.3만 |
|---|
| 2025.12.01 | ₩4,780 | ₩4,860 | ₩4,550 | ₩4,705 | -1.57% | 8.8만 |
|---|
| 2025.11.28 | ₩4,985 | ₩5,140 | ₩4,765 | ₩4,775 | -4.21% | 4.8만 |
|---|
| 2025.11.27 | ₩5,100 | ₩5,170 | ₩4,585 | ₩4,985 | -2.25% | 7.6만 |
|---|
| 2025.11.26 | ₩5,230 | ₩5,290 | ₩5,010 | ₩5,090 | -2.68% | 4만 |
|---|
| 2025.11.25 | ₩5,910 | ₩5,910 | ₩4,945 | ₩5,230 | -11.51% | 10.6만 |
|---|
| 2025.11.24 | ₩6,040 | ₩6,040 | ₩5,760 | ₩5,850 | -3.15% | 4.1만 |
|---|
| 2025.11.21 | ₩6,100 | ₩6,300 | ₩5,860 | ₩6,030 | -1.15% | 6만 |
|---|
| 2025.11.20 | ₩5,740 | ₩6,200 | ₩5,740 | ₩6,170 | +7.49% | 8.2만 |
|---|
| 2025.11.19 | ₩5,790 | ₩5,980 | ₩5,560 | ₩5,780 | -0.17% | 5.4만 |
|---|
| 2025.11.18 | ₩5,300 | ₩6,540 | ₩5,260 | ₩5,730 | +8.11% | 39만 |
|---|
| 2025.11.17 | ₩5,510 | ₩5,700 | ₩5,060 | ₩5,360 | -2.72% | 4.2만 |
|---|
| 2025.11.14 | ₩5,620 | ₩5,700 | ₩5,460 | ₩5,510 | -1.96% | 1.7만 |
|---|
| 2025.11.13 | ₩5,670 | ₩5,930 | ₩5,510 | ₩5,690 | +0.35% | 6.5만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,910 | ₩5,660 | ₩5,670 | -0.53% | 2.4만 |
|---|
| 2025.11.11 | ₩5,710 | ₩5,930 | ₩5,640 | ₩5,690 | -0.35% | 1.4만 |
|---|
| 2025.11.10 | ₩5,850 | ₩5,900 | ₩5,710 | ₩5,850 | 0.00% | 6.2천 |
|---|
| 2025.11.07 | ₩5,880 | ₩5,900 | ₩5,540 | ₩5,850 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,940 | ₩5,940 | ₩5,600 | ₩5,920 | -0.34% | 8.8천 |
|---|
| 2025.11.05 | ₩5,610 | ₩5,950 | ₩5,340 | ₩5,940 | +5.88% | 3.1만 |
|---|
| 2025.11.04 | ₩5,940 | ₩5,940 | ₩5,430 | ₩5,650 | -4.88% | 3.6만 |
|---|
| 2025.11.03 | ₩5,930 | ₩6,050 | ₩5,750 | ₩5,750 | -3.04% | 2.4만 |
|---|
| 2025.10.31 | ₩5,990 | ₩6,070 | ₩5,940 | ₩5,960 | -0.50% | 9.3천 |
|---|
| 2025.10.30 | ₩6,000 | ₩6,080 | ₩5,800 | ₩6,060 | +1.00% | 3만 |
|---|
| 2025.10.29 | ₩6,110 | ₩6,200 | ₩6,010 | ₩6,050 | -0.98% | 1.6만 |
|---|
| 2025.10.28 | ₩6,320 | ₩6,340 | ₩6,110 | ₩6,110 | -3.32% | 1.3만 |
|---|
| 2025.10.27 | ₩6,370 | ₩6,680 | ₩6,230 | ₩6,320 | -0.78% | 2.6만 |
|---|
| 2025.10.24 | ₩6,060 | ₩6,540 | ₩6,060 | ₩6,370 | +5.12% | 8.7만 |
|---|
| 2025.10.23 | ₩6,040 | ₩6,330 | ₩5,850 | ₩6,110 | +1.16% | 3.4만 |
|---|
| 2025.10.22 | ₩6,250 | ₩6,350 | ₩6,070 | ₩6,160 | -1.44% | 2.2만 |
|---|
| 2025.10.21 | ₩6,130 | ₩6,300 | ₩6,050 | ₩6,200 | +1.14% | 3.3만 |
|---|
| 2025.10.20 | ₩6,240 | ₩6,290 | ₩6,120 | ₩6,200 | -0.64% | 1.4만 |
|---|
| 2025.10.17 | ₩6,250 | ₩6,400 | ₩6,090 | ₩6,220 | -0.48% | 3.1만 |
|---|
| 2025.10.16 | ₩6,060 | ₩6,330 | ₩5,860 | ₩6,250 | +3.14% | 3.5만 |
|---|
| 2025.10.15 | ₩5,910 | ₩6,180 | ₩5,790 | ₩6,060 | +2.54% | 1.4만 |
|---|
| 2025.10.14 | ₩6,010 | ₩6,090 | ₩5,630 | ₩6,000 | -0.17% | 7.4만 |
|---|
| 2025.10.13 | ₩6,330 | ₩6,330 | ₩5,980 | ₩6,010 | -5.06% | 2.1만 |
|---|
| 2025.10.10 | ₩6,270 | ₩6,380 | ₩6,030 | ₩6,150 | -1.91% | 3.4만 |
|---|