시장 데이터를 불러오는 중
전체 종목
제닉스로보틱스 과거 주가
381620.KQ · KOSDAQ
주요 제품·사업: Stocker, AGV/AMR
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
381620.KQ · KOSDAQ
주요 제품·사업: Stocker, AGV/AMR
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,070 | ₩6,220 | ₩5,820 | ₩6,080 | +0.16% | 4.5만 |
| 2026.10.07 | ₩6,330 | ₩6,350 | ₩6,030 | ₩6,060 | -4.27% | 4.5만 |
| 2026.10.06 | ₩6,250 | ₩6,340 | ₩6,210 | ₩6,300 | +0.80% | 4만 |
| 2026.10.02 | ₩6,140 | ₩6,300 | ₩6,140 | ₩6,250 | +1.79% | 5.1만 |
| 2026.10.01 | ₩5,880 | ₩6,120 | ₩5,810 | ₩6,110 | +3.91% | 3.4만 |
| 2026.09.30 | ₩5,890 | ₩6,020 | ₩5,720 | ₩5,790 | -1.70% | 2.4만 |
| 2026.09.29 | ₩6,100 | ₩6,100 | ₩5,860 | ₩5,880 | -3.61% | 2.7만 |
| 2026.09.28 | ₩6,180 | ₩6,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,000 |
| ₩6,040 |
| -2.27% |
| 3.1만 |
| 2026.09.23 | ₩6,150 | ₩6,250 | ₩5,980 | ₩6,070 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩6,270 | ₩6,300 | ₩6,040 | ₩6,070 | -3.19% | 3.7만 |
|---|
| 2026.09.21 | ₩6,230 | ₩6,280 | ₩6,080 | ₩6,150 | -1.28% | 3.6만 |
|---|
| 2026.09.18 | ₩6,100 | ₩6,290 | ₩6,090 | ₩6,230 | +2.13% | 5.7만 |
|---|
| 2026.09.17 | ₩5,860 | ₩6,170 | ₩5,860 | ₩6,030 | +2.90% | 4.2만 |
|---|
| 2026.09.16 | ₩6,070 | ₩6,070 | ₩5,830 | ₩5,940 | -2.14% | 2.8만 |
|---|
| 2026.09.15 | ₩5,710 | ₩6,210 | ₩5,710 | ₩5,960 | +4.38% | 7.4만 |
|---|
| 2026.09.14 | ₩5,890 | ₩5,890 | ₩5,670 | ₩5,800 | -1.53% | 4.1만 |
|---|
| 2026.09.11 | ₩5,940 | ₩6,100 | ₩5,890 | ₩5,940 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩6,180 | ₩6,450 | ₩5,920 | ₩6,160 | -0.32% | 11.9만 |
|---|
| 2026.09.09 | ₩5,970 | ₩6,100 | ₩5,900 | ₩5,980 | +0.17% | 3.3만 |
|---|
| 2026.09.08 | ₩6,060 | ₩6,160 | ₩5,910 | ₩5,970 | -1.49% | 5.2만 |
|---|
| 2026.09.07 | ₩6,090 | ₩6,220 | ₩5,800 | ₩6,060 | -0.49% | 4.7만 |
|---|
| 2026.09.04 | ₩5,700 | ₩6,080 | ₩5,700 | ₩5,980 | +4.91% | 5.3만 |
|---|
| 2026.09.03 | ₩5,820 | ₩5,970 | ₩5,260 | ₩5,680 | -2.41% | 3.3만 |
|---|
| 2026.09.02 | ₩5,990 | ₩6,050 | ₩5,790 | ₩5,810 | -3.01% | 3.1만 |
|---|
| 2026.09.01 | ₩6,030 | ₩6,080 | ₩5,910 | ₩6,050 | +0.33% | 4만 |
|---|
| 2026.08.31 | ₩5,840 | ₩6,010 | ₩5,660 | ₩6,010 | +2.91% | 4.4만 |
|---|
| 2026.08.28 | ₩6,060 | ₩6,100 | ₩5,950 | ₩5,980 | -1.32% | 3.8만 |
|---|
| 2026.08.27 | ₩5,990 | ₩6,200 | ₩5,990 | ₩6,100 | +1.84% | 4.2만 |
|---|
| 2026.08.26 | ₩6,290 | ₩6,350 | ₩6,070 | ₩6,110 | -2.86% | 4.6만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,250 | ₩5,850 | ₩6,220 | +1.97% | 5만 |
|---|
| 2026.08.24 | ₩6,100 | ₩6,180 | ₩5,940 | ₩5,940 | -2.62% | 4.9만 |
|---|
| 2026.08.21 | ₩6,270 | ₩6,270 | ₩6,060 | ₩6,060 | -3.35% | 5.9만 |
|---|
| 2026.08.20 | ₩6,570 | ₩6,770 | ₩6,120 | ₩6,300 | -4.11% | 8.3만 |
|---|
| 2026.08.19 | ₩6,360 | ₩6,540 | ₩5,850 | ₩6,320 | -0.63% | 10.4만 |
|---|
| 2026.08.18 | ₩6,900 | ₩6,930 | ₩6,400 | ₩6,400 | -7.25% | 12.4만 |
|---|
| 2026.08.14 | ₩6,690 | ₩7,150 | ₩6,660 | ₩6,800 | +1.64% | 35.2만 |
|---|
| 2026.08.13 | ₩6,770 | ₩6,840 | ₩6,560 | ₩6,690 | -1.18% | 12.6만 |
|---|
| 2026.08.12 | ₩6,550 | ₩6,670 | ₩6,310 | ₩6,650 | +1.53% | 15.8만 |
|---|
| 2026.08.11 | ₩6,510 | ₩6,630 | ₩6,290 | ₩6,550 | +0.61% | 12.1만 |
|---|
| 2026.08.10 | ₩6,200 | ₩6,570 | ₩6,070 | ₩6,510 | +5.00% | 16.4만 |
|---|
| 2026.08.07 | ₩6,410 | ₩6,450 | ₩5,910 | ₩6,050 | -5.62% | 9.7만 |
|---|
| 2026.08.06 | ₩6,510 | ₩7,160 | ₩6,070 | ₩6,330 | -2.76% | 65.5만 |
|---|
| 2026.08.05 | ₩6,150 | ₩6,600 | ₩5,910 | ₩6,440 | +4.72% | 22.1만 |
|---|
| 2026.08.04 | ₩5,770 | ₩6,100 | ₩5,760 | ₩6,020 | +4.33% | 14.3만 |
|---|
| 2026.08.03 | ₩5,800 | ₩6,060 | ₩5,520 | ₩5,760 | -0.69% | 17.3만 |
|---|
| 2026.07.31 | ₩4,950 | ₩5,650 | ₩4,950 | ₩5,500 | +11.11% | 16.2만 |
|---|
| 2026.07.30 | ₩4,920 | ₩5,180 | ₩4,740 | ₩4,805 | -2.34% | 13.7만 |
|---|
| 2026.07.29 | ₩5,490 | ₩6,200 | ₩4,560 | ₩4,920 | -10.38% | 59.3만 |
|---|
| 2026.07.28 | ₩5,500 | ₩5,680 | ₩5,100 | ₩5,100 | -7.27% | 13.2만 |
|---|
| 2026.07.27 | ₩5,840 | ₩6,130 | ₩5,730 | ₩5,750 | -1.54% | 12.6만 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,090 | ₩5,690 | ₩5,710 | -5.93% | 12만 |
|---|
| 2026.07.23 | ₩6,380 | ₩6,440 | ₩5,900 | ₩6,240 | -2.19% | 27.2만 |
|---|
| 2026.07.22 | ₩6,390 | ₩6,890 | ₩6,100 | ₩6,130 | -4.07% | 98.8만 |
|---|
| 2026.07.21 | ₩5,010 | ₩6,700 | ₩5,010 | ₩5,920 | +18.16% | 151.8만 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,660 | ₩5,140 | ₩5,210 | -7.79% | 14.8만 |
|---|
| 2026.07.16 | ₩5,420 | ₩6,790 | ₩5,340 | ₩5,680 | +4.80% | 49.2만 |
|---|
| 2026.07.15 | ₩4,980 | ₩5,410 | ₩4,980 | ₩5,380 | +8.03% | 6.3만 |
|---|
| 2026.07.14 | ₩5,000 | ₩5,180 | ₩4,655 | ₩4,975 | -0.50% | 11.3만 |
|---|
| 2026.07.13 | ₩5,610 | ₩5,890 | ₩5,100 | ₩5,110 | -8.91% | 11.7만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,750 | ₩5,150 | ₩5,640 | +9.51% | 9.8만 |
|---|
| 2026.07.09 | ₩5,150 | ₩5,450 | ₩5,060 | ₩5,110 | -0.78% | 9.2만 |
|---|
| 2026.07.08 | ₩5,640 | ₩5,680 | ₩5,090 | ₩5,180 | -8.16% | 14만 |
|---|
| 2026.07.07 | ₩5,810 | ₩6,090 | ₩5,550 | ₩5,690 | -2.07% | 7만 |
|---|
| 2026.07.06 | ₩6,040 | ₩6,160 | ₩5,840 | ₩5,970 | -1.16% | 4.5만 |
|---|
| 2026.07.03 | ₩5,920 | ₩6,090 | ₩5,540 | ₩6,080 | +2.70% | 13.5만 |
|---|
| 2026.07.02 | ₩6,380 | ₩6,380 | ₩5,850 | ₩5,920 | -7.21% | 9.5만 |
|---|
| 2026.07.01 | ₩6,420 | ₩6,730 | ₩6,350 | ₩6,440 | +0.31% | 8.6만 |
|---|
| 2026.06.30 | ₩6,590 | ₩6,660 | ₩6,190 | ₩6,470 | -1.82% | 12.6만 |
|---|
| 2026.06.29 | ₩5,650 | ₩6,460 | ₩5,650 | ₩6,410 | +13.45% | 12.7만 |
|---|
| 2026.06.26 | ₩6,030 | ₩6,030 | ₩5,520 | ₩5,650 | -6.30% | 16.7만 |
|---|
| 2026.06.25 | ₩6,410 | ₩6,700 | ₩6,040 | ₩6,080 | -5.15% | 12.4만 |
|---|
| 2026.06.24 | ₩6,350 | ₩6,750 | ₩6,300 | ₩6,400 | +0.79% | 18.6만 |
|---|
| 2026.06.23 | ₩6,910 | ₩7,080 | ₩6,290 | ₩6,310 | -8.68% | 19.6만 |
|---|
| 2026.06.22 | ₩7,030 | ₩7,380 | ₩7,010 | ₩7,080 | +0.71% | 9.9만 |
|---|
| 2026.06.19 | ₩7,810 | ₩7,900 | ₩7,060 | ₩7,250 | -7.17% | 25.4만 |
|---|
| 2026.06.18 | ₩8,610 | ₩8,670 | ₩7,850 | ₩7,900 | -8.25% | 13.5만 |
|---|
| 2026.06.17 | ₩8,560 | ₩8,560 | ₩8,280 | ₩8,420 | -1.64% | 9.5만 |
|---|
| 2026.06.16 | ₩8,950 | ₩9,090 | ₩8,300 | ₩8,560 | -4.36% | 13.3만 |
|---|
| 2026.06.15 | ₩8,990 | ₩9,210 | ₩8,720 | ₩8,760 | -2.56% | 14.3만 |
|---|
| 2026.06.12 | ₩8,500 | ₩9,150 | ₩8,500 | ₩8,740 | +2.82% | 26.9만 |
|---|
| 2026.06.11 | ₩7,810 | ₩8,240 | ₩7,750 | ₩8,180 | +4.74% | 16.4만 |
|---|
| 2026.06.10 | ₩8,460 | ₩8,900 | ₩7,930 | ₩8,190 | -3.19% | 386 |
|---|
| 2026.06.09 | ₩8,370 | ₩8,830 | ₩8,240 | ₩8,460 | +1.08% | 27.6만 |
|---|
| 2026.06.08 | ₩8,030 | ₩9,000 | ₩8,030 | ₩8,270 | +2.99% | 26.5만 |
|---|
| 2026.06.05 | ₩9,520 | ₩9,760 | ₩9,120 | ₩9,180 | -3.57% | 27.6만 |
|---|
| 2026.06.04 | ₩9,950 | ₩10,470 | ₩9,700 | ₩9,840 | -1.11% | 28.6만 |
|---|
| 2026.06.02 | ₩11,470 | ₩12,350 | ₩10,150 | ₩10,250 | -10.64% | 60.9만 |
|---|
| 2026.06.01 | ₩11,950 | ₩13,450 | ₩11,010 | ₩11,300 | -5.44% | 138.8만 |
|---|
| 2026.05.29 | ₩12,550 | ₩12,790 | ₩11,580 | ₩11,610 | -7.49% | 61.9만 |
|---|
| 2026.05.28 | ₩13,100 | ₩13,880 | ₩12,130 | ₩12,260 | -6.41% | 125.1만 |
|---|
| 2026.05.27 | ₩13,800 | ₩15,170 | ₩12,850 | ₩12,920 | -6.38% | 470.1만 |
|---|
| 2026.05.26 | ₩11,900 | ₩14,830 | ₩11,600 | ₩13,700 | +15.13% | 543.7만 |
|---|
| 2026.05.22 | ₩11,990 | ₩12,080 | ₩11,510 | ₩11,670 | -2.67% | 45.5만 |
|---|
| 2026.05.21 | ₩11,500 | ₩12,540 | ₩11,390 | ₩12,000 | +4.35% | 118.6만 |
|---|
| 2026.05.20 | ₩9,900 | ₩12,580 | ₩9,090 | ₩11,490 | +16.06% | 616.8만 |
|---|
| 2026.05.19 | ₩10,790 | ₩10,790 | ₩9,860 | ₩10,010 | -7.23% | 33만 |
|---|
| 2026.05.18 | ₩11,320 | ₩11,320 | ₩10,560 | ₩10,850 | -4.15% | 31.6만 |
|---|
| 2026.05.15 | ₩12,470 | ₩13,270 | ₩11,050 | ₩11,320 | -9.22% | 103.8만 |
|---|
| 2026.05.14 | ₩12,930 | ₩13,500 | ₩12,340 | ₩12,600 | -2.55% | 88.2만 |
|---|
| 2026.05.13 | ₩12,560 | ₩13,240 | ₩12,520 | ₩12,560 | 0.00% | 85.8만 |
|---|
| 2026.05.12 | ₩12,990 | ₩13,960 | ₩11,860 | ₩12,510 | -3.70% | 189.3만 |
|---|
| 2026.05.11 | ₩11,850 | ₩13,300 | ₩11,710 | ₩12,490 | +5.40% | 227.6만 |
|---|
| 2026.05.08 | ₩11,090 | ₩12,970 | ₩10,780 | ₩11,710 | +5.59% | 502.9만 |
|---|
| 2026.05.07 | ₩9,630 | ₩12,400 | ₩9,410 | ₩10,600 | +10.07% | 597.5만 |
|---|
| 2026.05.06 | ₩10,010 | ₩10,020 | ₩9,550 | ₩9,600 | -4.10% | 23.7만 |
|---|
| 2026.05.04 | ₩10,250 | ₩10,630 | ₩9,900 | ₩10,070 | -1.76% | 37.4만 |
|---|
| 2026.04.30 | ₩9,830 | ₩11,870 | ₩9,720 | ₩10,180 | +3.56% | 198.9만 |
|---|
| 2026.04.29 | ₩9,490 | ₩9,590 | ₩9,340 | ₩9,390 | -1.05% | 11.3만 |
|---|
| 2026.04.28 | ₩9,810 | ₩9,870 | ₩9,450 | ₩9,450 | -3.67% | 11.7만 |
|---|
| 2026.04.27 | ₩9,500 | ₩9,890 | ₩9,500 | ₩9,670 | +1.79% | 21.2만 |
|---|
| 2026.04.24 | ₩9,080 | ₩9,650 | ₩9,030 | ₩9,440 | +3.96% | 14.6만 |
|---|
| 2026.04.23 | ₩9,320 | ₩9,440 | ₩8,920 | ₩9,080 | -2.58% | 10만 |
|---|
| 2026.04.22 | ₩9,330 | ₩9,330 | ₩9,000 | ₩9,200 | -1.39% | 8.6만 |
|---|
| 2026.04.21 | ₩9,290 | ₩9,450 | ₩9,200 | ₩9,330 | +0.43% | 6.9만 |
|---|
| 2026.04.20 | ₩9,320 | ₩9,400 | ₩9,120 | ₩9,190 | -1.39% | 7.1만 |
|---|
| 2026.04.17 | ₩9,420 | ₩9,470 | ₩9,100 | ₩9,310 | -1.17% | 8.5만 |
|---|
| 2026.04.16 | ₩9,120 | ₩9,370 | ₩9,120 | ₩9,280 | +1.75% | 12.3만 |
|---|
| 2026.04.15 | ₩9,200 | ₩9,220 | ₩8,950 | ₩9,020 | -1.96% | 12만 |
|---|
| 2026.04.14 | ₩8,770 | ₩9,160 | ₩8,770 | ₩9,020 | +2.85% | 13.4만 |
|---|
| 2026.04.13 | ₩8,770 | ₩8,770 | ₩8,470 | ₩8,670 | -1.14% | 5.3만 |
|---|
| 2026.04.10 | ₩8,730 | ₩8,870 | ₩8,550 | ₩8,820 | +1.03% | 7.9만 |
|---|
| 2026.04.09 | ₩8,990 | ₩9,000 | ₩8,560 | ₩8,560 | -4.78% | 14.7만 |
|---|
| 2026.04.08 | ₩8,800 | ₩10,280 | ₩8,650 | ₩8,990 | +2.16% | 100.7만 |
|---|
| 2026.04.07 | ₩8,370 | ₩8,680 | ₩8,140 | ₩8,350 | -0.24% | 6.7만 |
|---|
| 2026.04.06 | ₩8,610 | ₩8,830 | ₩8,300 | ₩8,340 | -3.14% | 5.7만 |
|---|
| 2026.04.03 | ₩8,700 | ₩8,860 | ₩8,580 | ₩8,690 | -0.11% | 3.6만 |
|---|
| 2026.04.02 | ₩9,820 | ₩9,820 | ₩8,500 | ₩8,560 | -12.83% | 17만 |
|---|
| 2026.04.01 | ₩8,560 | ₩9,270 | ₩8,560 | ₩9,250 | +8.06% | 11.2만 |
|---|
| 2026.03.31 | ₩8,810 | ₩8,890 | ₩8,370 | ₩8,370 | -4.99% | 6.9만 |
|---|
| 2026.03.30 | ₩8,950 | ₩9,010 | ₩8,630 | ₩8,710 | -2.68% | 6만 |
|---|
| 2026.03.27 | ₩8,900 | ₩9,120 | ₩8,500 | ₩9,110 | +2.36% | 12.2만 |
|---|
| 2026.03.26 | ₩9,490 | ₩9,490 | ₩8,970 | ₩8,970 | -5.48% | 11.8만 |
|---|
| 2026.03.25 | ₩9,560 | ₩9,840 | ₩9,330 | ₩9,510 | -0.52% | 16.6만 |
|---|
| 2026.03.24 | ₩9,350 | ₩9,550 | ₩9,100 | ₩9,550 | +2.14% | 10.2만 |
|---|
| 2026.03.23 | ₩9,680 | ₩9,900 | ₩9,130 | ₩9,160 | -5.37% | 16.4만 |
|---|
| 2026.03.20 | ₩10,030 | ₩10,230 | ₩9,970 | ₩10,040 | +0.10% | 11.3만 |
|---|
| 2026.03.19 | ₩10,060 | ₩10,070 | ₩9,910 | ₩10,030 | -0.30% | 13.3만 |
|---|
| 2026.03.18 | ₩10,420 | ₩10,590 | ₩10,160 | ₩10,230 | -1.82% | 14.2만 |
|---|
| 2026.03.17 | ₩10,140 | ₩10,700 | ₩10,110 | ₩10,320 | +1.78% | 10.3만 |
|---|
| 2026.03.16 | ₩10,370 | ₩10,460 | ₩9,960 | ₩10,040 | -3.18% | 11.7만 |
|---|
| 2026.03.13 | ₩10,320 | ₩10,460 | ₩10,120 | ₩10,370 | +0.48% | 9.8만 |
|---|
| 2026.03.12 | ₩10,970 | ₩11,170 | ₩10,590 | ₩10,660 | -2.83% | 6.9만 |
|---|
| 2026.03.11 | ₩11,350 | ₩11,370 | ₩10,800 | ₩10,990 | -3.17% | 13.8만 |
|---|
| 2026.03.10 | ₩10,580 | ₩11,280 | ₩10,410 | ₩10,870 | +2.74% | 14.4만 |
|---|
| 2026.03.09 | ₩10,580 | ₩10,600 | ₩9,820 | ₩10,140 | -4.16% | 15.2만 |
|---|
| 2026.03.06 | ₩10,500 | ₩11,200 | ₩10,260 | ₩10,980 | +4.57% | 14.2만 |
|---|
| 2026.03.05 | ₩9,750 | ₩10,940 | ₩9,750 | ₩10,830 | +11.08% | 26.3만 |
|---|
| 2026.03.04 | ₩10,560 | ₩11,400 | ₩9,210 | ₩9,400 | -10.98% | 43.1만 |
|---|
| 2026.03.03 | ₩11,760 | ₩12,500 | ₩11,610 | ₩11,610 | -1.28% | 27.5만 |
|---|
| 2026.02.27 | ₩13,050 | ₩13,050 | ₩12,260 | ₩12,340 | -5.44% | 27.6만 |
|---|
| 2026.02.26 | ₩12,660 | ₩13,700 | ₩12,570 | ₩13,060 | +3.16% | 60만 |
|---|
| 2026.02.25 | ₩12,440 | ₩12,740 | ₩12,100 | ₩12,540 | +0.80% | 24.7만 |
|---|
| 2026.02.24 | ₩12,130 | ₩12,560 | ₩11,940 | ₩12,440 | +2.56% | 18.3만 |
|---|
| 2026.02.23 | ₩12,420 | ₩12,660 | ₩12,020 | ₩12,140 | -2.25% | 19.5만 |
|---|
| 2026.02.20 | ₩12,550 | ₩12,750 | ₩12,270 | ₩12,410 | -1.12% | 19.5만 |
|---|
| 2026.02.19 | ₩12,470 | ₩12,680 | ₩11,960 | ₩12,540 | +0.56% | 24.3만 |
|---|
| 2026.02.13 | ₩12,540 | ₩12,900 | ₩12,350 | ₩12,430 | -0.88% | 14.8만 |
|---|
| 2026.02.12 | ₩13,000 | ₩13,080 | ₩12,500 | ₩12,690 | -2.38% | 13.9만 |
|---|
| 2026.02.11 | ₩13,390 | ₩13,390 | ₩12,640 | ₩12,910 | -3.58% | 18.6만 |
|---|
| 2026.02.10 | ₩13,500 | ₩13,780 | ₩13,070 | ₩13,250 | -1.85% | 24.1만 |
|---|
| 2026.02.09 | ₩12,700 | ₩13,320 | ₩12,590 | ₩13,190 | +3.86% | 24만 |
|---|
| 2026.02.06 | ₩12,200 | ₩12,540 | ₩11,510 | ₩12,250 | +0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩14,090 | ₩14,090 | ₩13,090 | ₩13,110 | -6.96% | 42.1만 |
|---|
| 2026.02.04 | ₩14,500 | ₩14,720 | ₩13,900 | ₩14,190 | -2.14% | 45만 |
|---|
| 2026.02.03 | ₩14,370 | ₩15,000 | ₩14,100 | ₩14,500 | +0.90% | 59.1만 |
|---|
| 2026.02.02 | ₩14,690 | ₩15,390 | ₩13,630 | ₩13,860 | -5.65% | 85.1만 |
|---|
| 2026.01.30 | ₩14,550 | ₩15,310 | ₩14,270 | ₩14,690 | +0.96% | 128.6만 |
|---|
| 2026.01.29 | ₩14,420 | ₩14,420 | ₩13,570 | ₩14,320 | -0.69% | 64.1만 |
|---|
| 2026.01.28 | ₩14,500 | ₩15,280 | ₩14,300 | ₩14,410 | -0.62% | 79.4만 |
|---|
| 2026.01.27 | ₩14,700 | ₩14,880 | ₩14,200 | ₩14,360 | -2.31% | 48.4만 |
|---|
| 2026.01.26 | ₩13,850 | ₩15,240 | ₩13,420 | ₩14,890 | +7.51% | 119.6만 |
|---|
| 2026.01.23 | ₩14,450 | ₩16,150 | ₩14,200 | ₩14,200 | -1.73% | 172.1만 |
|---|
| 2026.01.22 | ₩16,970 | ₩17,120 | ₩14,210 | ₩14,450 | -14.85% | 323만 |
|---|
| 2026.01.21 | ₩13,200 | ₩15,690 | ₩13,080 | ₩14,940 | +13.18% | 327.8만 |
|---|
| 2026.01.20 | ₩15,030 | ₩15,090 | ₩13,200 | ₩13,650 | -9.18% | 92.3만 |
|---|
| 2026.01.19 | ₩13,550 | ₩14,600 | ₩13,510 | ₩14,480 | +6.86% | 114.9만 |
|---|
| 2026.01.16 | ₩14,180 | ₩14,470 | ₩13,400 | ₩13,500 | -4.80% | 122.9만 |
|---|
| 2026.01.15 | ₩13,350 | ₩14,860 | ₩13,350 | ₩14,140 | +5.92% | 252.3만 |
|---|
| 2026.01.14 | ₩12,300 | ₩13,400 | ₩12,000 | ₩13,180 | +7.15% | 181.1만 |
|---|
| 2026.01.13 | ₩11,990 | ₩12,170 | ₩11,750 | ₩12,090 | +0.83% | 31.7만 |
|---|
| 2026.01.12 | ₩11,620 | ₩12,780 | ₩11,400 | ₩11,730 | +0.95% | 90.6만 |
|---|
| 2026.01.09 | ₩11,700 | ₩11,830 | ₩11,400 | ₩11,610 | -0.77% | 18.4만 |
|---|
| 2026.01.08 | ₩12,110 | ₩12,250 | ₩11,630 | ₩11,630 | -3.96% | 34.7만 |
|---|
| 2026.01.07 | ₩12,260 | ₩12,410 | ₩12,020 | ₩12,110 | -1.22% | 35.3만 |
|---|
| 2026.01.06 | ₩12,500 | ₩13,100 | ₩12,190 | ₩12,260 | -1.92% | 32.8만 |
|---|
| 2026.01.05 | ₩12,720 | ₩12,760 | ₩12,160 | ₩12,330 | -3.07% | 29.3만 |
|---|
| 2026.01.02 | ₩12,580 | ₩12,970 | ₩12,310 | ₩12,720 | +1.11% | 30.4만 |
|---|
| 2025.12.30 | ₩13,080 | ₩13,270 | ₩12,500 | ₩12,580 | -3.82% | 22.3만 |
|---|
| 2025.12.29 | ₩12,550 | ₩13,340 | ₩12,530 | ₩13,080 | +4.22% | 36.1만 |
|---|
| 2025.12.26 | ₩12,990 | ₩13,100 | ₩12,530 | ₩12,550 | -3.39% | 22.2만 |
|---|
| 2025.12.24 | ₩12,860 | ₩13,230 | ₩12,610 | ₩12,990 | +1.01% | 35.4만 |
|---|
| 2025.12.23 | ₩13,250 | ₩13,450 | ₩12,840 | ₩12,850 | -3.02% | 31.8만 |
|---|
| 2025.12.22 | ₩12,640 | ₩13,500 | ₩12,450 | ₩13,250 | +4.83% | 71.5만 |
|---|
| 2025.12.19 | ₩12,270 | ₩12,440 | ₩11,850 | ₩12,420 | +1.22% | 48.5만 |
|---|
| 2025.12.18 | ₩11,960 | ₩12,720 | ₩11,730 | ₩11,910 | -0.42% | 70.7만 |
|---|
| 2025.12.17 | ₩14,750 | ₩14,890 | ₩12,320 | ₩12,370 | -16.14% | 163.4만 |
|---|
| 2025.12.16 | ₩15,630 | ₩15,630 | ₩14,810 | ₩14,810 | -5.25% | 43.2만 |
|---|
| 2025.12.15 | ₩15,580 | ₩16,240 | ₩15,200 | ₩15,720 | +0.90% | 65.8만 |
|---|
| 2025.12.12 | ₩15,000 | ₩16,490 | ₩14,880 | ₩15,750 | +5.00% | 133.3만 |
|---|
| 2025.12.11 | ₩15,250 | ₩15,570 | ₩14,940 | ₩15,010 | -1.57% | 46만 |
|---|
| 2025.12.10 | ₩15,260 | ₩15,550 | ₩15,120 | ₩15,200 | -0.39% | 35.5만 |
|---|
| 2025.12.09 | ₩15,650 | ₩15,700 | ₩15,160 | ₩15,300 | -2.24% | 50.2만 |
|---|
| 2025.12.08 | ₩15,850 | ₩16,720 | ₩15,410 | ₩15,880 | +0.19% | 112.1만 |
|---|
| 2025.12.05 | ₩16,450 | ₩16,470 | ₩15,700 | ₩15,710 | -4.50% | 84.9만 |
|---|
| 2025.12.04 | ₩15,660 | ₩17,280 | ₩15,510 | ₩16,300 | +4.09% | 458.7만 |
|---|
| 2025.12.03 | ₩15,650 | ₩15,890 | ₩15,240 | ₩15,300 | -2.24% | 56.3만 |
|---|
| 2025.12.02 | ₩15,460 | ₩15,690 | ₩15,110 | ₩15,610 | +0.97% | 45.3만 |
|---|
| 2025.12.01 | ₩15,600 | ₩16,560 | ₩15,220 | ₩15,290 | -1.99% | 124.3만 |
|---|
| 2025.11.28 | ₩15,800 | ₩16,340 | ₩15,560 | ₩16,130 | +2.09% | 170.1만 |
|---|
| 2025.11.27 | ₩14,870 | ₩16,240 | ₩14,490 | ₩15,510 | +4.30% | 199.9만 |
|---|
| 2025.11.26 | ₩14,030 | ₩14,600 | ₩14,000 | ₩14,550 | +3.71% | 49.6만 |
|---|
| 2025.11.25 | ₩14,770 | ₩14,920 | ₩14,000 | ₩14,020 | -5.08% | 64.2만 |
|---|
| 2025.11.24 | ₩14,350 | ₩15,690 | ₩14,040 | ₩14,310 | -0.28% | 191.4만 |
|---|
| 2025.11.21 | ₩14,040 | ₩14,530 | ₩13,900 | ₩13,910 | -0.93% | 54만 |
|---|
| 2025.11.20 | ₩15,120 | ₩15,700 | ₩14,770 | ₩14,810 | -2.05% | 83.9만 |
|---|
| 2025.11.19 | ₩15,410 | ₩16,070 | ₩14,430 | ₩14,880 | -3.44% | 133.3만 |
|---|
| 2025.11.18 | ₩15,580 | ₩15,860 | ₩14,800 | ₩14,890 | -4.43% | 79.5만 |
|---|
| 2025.11.17 | ₩17,300 | ₩17,580 | ₩15,850 | ₩15,850 | -8.38% | 124.2만 |
|---|
| 2025.11.14 | ₩16,940 | ₩18,860 | ₩16,620 | ₩17,130 | +1.12% | 542만 |
|---|
| 2025.11.13 | ₩14,880 | ₩18,730 | ₩14,520 | ₩17,610 | +18.35% | 1286.9만 |
|---|
| 2025.11.12 | ₩14,370 | ₩15,220 | ₩14,370 | ₩14,870 | +3.48% | 97.3만 |
|---|
| 2025.11.11 | ₩15,180 | ₩15,390 | ₩13,590 | ₩14,370 | -5.34% | 117.1만 |
|---|
| 2025.11.10 | ₩15,080 | ₩15,230 | ₩14,500 | ₩14,970 | -0.73% | 56.1만 |
|---|
| 2025.11.07 | ₩14,600 | ₩15,950 | ₩14,560 | ₩15,080 | +3.29% | 75.6만 |
|---|
| 2025.11.06 | ₩17,440 | ₩17,770 | ₩15,800 | ₩15,820 | -9.29% | 95.4만 |
|---|
| 2025.11.05 | ₩16,740 | ₩17,970 | ₩15,690 | ₩17,180 | +2.63% | 166.7만 |
|---|
| 2025.11.04 | ₩18,220 | ₩18,220 | ₩17,250 | ₩17,470 | -4.12% | 143.3만 |
|---|
| 2025.11.03 | ₩18,640 | ₩19,940 | ₩18,200 | ₩18,330 | -1.66% | 644.2만 |
|---|
| 2025.10.31 | ₩16,460 | ₩19,200 | ₩16,410 | ₩18,330 | +11.36% | 1151.5만 |
|---|
| 2025.10.30 | ₩16,600 | ₩16,600 | ₩15,520 | ₩15,850 | -4.52% | 92.5만 |
|---|
| 2025.10.29 | ₩16,220 | ₩17,550 | ₩16,150 | ₩16,600 | +2.34% | 200.4만 |
|---|
| 2025.10.28 | ₩17,440 | ₩17,660 | ₩16,110 | ₩16,320 | -6.42% | 154.6만 |
|---|
| 2025.10.27 | ₩17,980 | ₩18,280 | ₩17,120 | ₩17,290 | -3.84% | 136.5만 |
|---|
| 2025.10.24 | ₩18,130 | ₩19,780 | ₩17,760 | ₩17,970 | -0.88% | 525.4만 |
|---|
| 2025.10.23 | ₩17,700 | ₩18,410 | ₩17,610 | ₩18,130 | +2.43% | 184.3만 |
|---|
| 2025.10.22 | ₩17,070 | ₩19,930 | ₩16,360 | ₩17,940 | +5.10% | 1091.6만 |
|---|
| 2025.10.21 | ₩17,880 | ₩17,880 | ₩16,710 | ₩16,740 | -6.38% | 239.3만 |
|---|
| 2025.10.20 | ₩15,140 | ₩18,300 | ₩15,140 | ₩17,580 | +16.12% | 1331.6만 |
|---|
| 2025.10.17 | ₩15,650 | ₩16,490 | ₩14,710 | ₩14,880 | -4.92% | 241.9만 |
|---|
| 2025.10.16 | ₩15,750 | ₩17,090 | ₩15,050 | ₩15,860 | +0.70% | 563.8만 |
|---|
| 2025.10.15 | ₩14,160 | ₩16,000 | ₩13,870 | ₩15,260 | +7.77% | 788.9만 |
|---|
| 2025.10.14 | ₩13,290 | ₩15,030 | ₩13,100 | ₩13,780 | +3.69% | 739.9만 |
|---|
| 2025.10.13 | ₩12,710 | ₩13,170 | ₩12,410 | ₩12,570 | -1.10% | 107.7만 |
|---|
| 2025.10.10 | ₩12,580 | ₩13,590 | ₩11,530 | ₩13,240 | +5.25% | 267.9만 |
|---|