시장 데이터를 불러오는 중
전체 종목
지아이텍 과거 주가
382480.KQ · KOSDAQ
주요 제품·사업: SLOT DIE, SLIT NOZZLE, REPAIR, 기타
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
382480.KQ · KOSDAQ
주요 제품·사업: SLOT DIE, SLIT NOZZLE, REPAIR, 기타
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,616 | ₩1,645 | ₩1,593 | ₩1,630 | +0.87% | 4.9만 |
| 2026.10.07 | ₩1,644 | ₩1,644 | ₩1,609 | ₩1,631 | -0.79% | 4만 |
| 2026.10.06 | ₩1,638 | ₩1,647 | ₩1,619 | ₩1,625 | -0.79% | 5.2만 |
| 2026.10.02 | ₩1,620 | ₩1,645 | ₩1,608 | ₩1,629 | +0.56% | 3.6만 |
| 2026.10.01 | ₩1,602 | ₩1,677 | ₩1,574 | ₩1,620 | +1.12% | 9.5만 |
| 2026.09.30 | ₩1,620 | ₩1,622 | ₩1,594 | ₩1,608 | -0.74% | 7만 |
| 2026.09.29 | ₩1,617 | ₩1,635 | ₩1,580 | ₩1,620 | +0.19% | 5.6만 |
| 2026.09.28 | ₩1,600 | ₩1,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,589 |
| ₩1,618 |
| +1.13% |
| 3.3만 |
| 2026.09.23 | ₩1,610 | ₩1,617 | ₩1,593 | ₩1,611 | +0.06% | 5.5만 |
|---|
| 2026.09.22 | ₩1,586 | ₩1,620 | ₩1,582 | ₩1,609 | +1.45% | 5.7만 |
|---|
| 2026.09.21 | ₩1,608 | ₩1,608 | ₩1,569 | ₩1,585 | -1.43% | 3.9만 |
|---|
| 2026.09.18 | ₩1,595 | ₩1,595 | ₩1,576 | ₩1,585 | -0.63% | 3.9만 |
|---|
| 2026.09.17 | ₩1,571 | ₩1,589 | ₩1,566 | ₩1,586 | +0.95% | 3.9만 |
|---|
| 2026.09.16 | ₩1,580 | ₩1,598 | ₩1,561 | ₩1,577 | -0.19% | 5.8만 |
|---|
| 2026.09.15 | ₩1,598 | ₩1,598 | ₩1,563 | ₩1,577 | -1.31% | 6.8만 |
|---|
| 2026.09.14 | ₩1,615 | ₩1,645 | ₩1,573 | ₩1,601 | -0.87% | 13.2만 |
|---|
| 2026.09.11 | ₩1,599 | ₩1,619 | ₩1,591 | ₩1,619 | +1.25% | 5.8만 |
|---|
| 2026.09.10 | ₩1,616 | ₩1,624 | ₩1,592 | ₩1,619 | +0.19% | 4.9만 |
|---|
| 2026.09.09 | ₩1,609 | ₩1,620 | ₩1,602 | ₩1,618 | +0.56% | 6.8만 |
|---|
| 2026.09.08 | ₩1,615 | ₩1,640 | ₩1,595 | ₩1,616 | +0.06% | 9.3만 |
|---|
| 2026.09.07 | ₩1,627 | ₩1,648 | ₩1,608 | ₩1,618 | -0.55% | 4.5만 |
|---|
| 2026.09.04 | ₩1,628 | ₩1,637 | ₩1,611 | ₩1,627 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩1,639 | ₩1,650 | ₩1,610 | ₩1,628 | -0.67% | 5만 |
|---|
| 2026.09.02 | ₩1,645 | ₩1,645 | ₩1,606 | ₩1,639 | -0.36% | 6.3만 |
|---|
| 2026.09.01 | ₩1,639 | ₩1,656 | ₩1,618 | ₩1,645 | +0.37% | 12.9만 |
|---|
| 2026.08.31 | ₩1,650 | ₩1,650 | ₩1,603 | ₩1,639 | -0.67% | 18.3만 |
|---|
| 2026.08.28 | ₩1,659 | ₩1,671 | ₩1,633 | ₩1,650 | -0.54% | 10.5만 |
|---|
| 2026.08.27 | ₩1,660 | ₩1,682 | ₩1,647 | ₩1,677 | +1.02% | 12만 |
|---|
| 2026.08.26 | ₩1,706 | ₩1,706 | ₩1,639 | ₩1,673 | -1.93% | 8.9만 |
|---|
| 2026.08.25 | ₩1,635 | ₩1,708 | ₩1,612 | ₩1,696 | +3.73% | 5.1만 |
|---|
| 2026.08.24 | ₩1,679 | ₩1,715 | ₩1,654 | ₩1,674 | -0.30% | 5.8만 |
|---|
| 2026.08.21 | ₩1,706 | ₩1,706 | ₩1,641 | ₩1,647 | -3.46% | 6.5만 |
|---|
| 2026.08.20 | ₩1,707 | ₩1,748 | ₩1,696 | ₩1,713 | +0.35% | 4만 |
|---|
| 2026.08.19 | ₩1,705 | ₩1,727 | ₩1,677 | ₩1,707 | +0.12% | 2.6만 |
|---|
| 2026.08.18 | ₩1,835 | ₩1,852 | ₩1,722 | ₩1,748 | -4.74% | 19.3만 |
|---|
| 2026.08.14 | ₩1,840 | ₩1,873 | ₩1,811 | ₩1,829 | -0.60% | 6.6만 |
|---|
| 2026.08.13 | ₩1,878 | ₩1,894 | ₩1,830 | ₩1,850 | -1.49% | 5.6만 |
|---|
| 2026.08.12 | ₩1,850 | ₩1,874 | ₩1,835 | ₩1,868 | +0.97% | 6.2만 |
|---|
| 2026.08.11 | ₩1,849 | ₩1,869 | ₩1,823 | ₩1,855 | +0.32% | 5.4만 |
|---|
| 2026.08.10 | ₩1,823 | ₩1,858 | ₩1,812 | ₩1,849 | +1.43% | 9.8만 |
|---|
| 2026.08.07 | ₩1,800 | ₩1,849 | ₩1,792 | ₩1,825 | +1.39% | 8.5만 |
|---|
| 2026.08.06 | ₩1,800 | ₩1,833 | ₩1,767 | ₩1,800 | 0.00% | 6.9만 |
|---|
| 2026.08.05 | ₩1,776 | ₩1,829 | ₩1,776 | ₩1,800 | +1.35% | 7.4만 |
|---|
| 2026.08.04 | ₩1,692 | ₩1,779 | ₩1,691 | ₩1,775 | +4.91% | 9.2만 |
|---|
| 2026.08.03 | ₩1,684 | ₩1,755 | ₩1,650 | ₩1,717 | +1.96% | 7.2만 |
|---|
| 2026.07.31 | ₩1,625 | ₩1,690 | ₩1,609 | ₩1,684 | +3.63% | 13만 |
|---|
| 2026.07.30 | ₩1,531 | ₩1,641 | ₩1,531 | ₩1,608 | +5.03% | 11.8만 |
|---|
| 2026.07.29 | ₩1,700 | ₩1,700 | ₩1,531 | ₩1,613 | -5.12% | 24.5만 |
|---|
| 2026.07.28 | ₩1,751 | ₩1,751 | ₩1,660 | ₩1,685 | -3.77% | 9만 |
|---|
| 2026.07.27 | ₩1,770 | ₩1,784 | ₩1,709 | ₩1,756 | -0.79% | 6.2만 |
|---|
| 2026.07.24 | ₩1,801 | ₩1,801 | ₩1,720 | ₩1,745 | -3.11% | 10.2만 |
|---|
| 2026.07.23 | ₩1,727 | ₩1,791 | ₩1,701 | ₩1,785 | +3.36% | 13.2만 |
|---|
| 2026.07.22 | ₩1,744 | ₩1,750 | ₩1,693 | ₩1,733 | -0.63% | 6.6만 |
|---|
| 2026.07.21 | ₩1,678 | ₩1,725 | ₩1,654 | ₩1,700 | +1.31% | 8.9만 |
|---|
| 2026.07.20 | ₩1,751 | ₩1,751 | ₩1,672 | ₩1,730 | -1.20% | 6.1만 |
|---|
| 2026.07.16 | ₩1,770 | ₩1,790 | ₩1,737 | ₩1,752 | -1.02% | 6.1만 |
|---|
| 2026.07.15 | ₩1,751 | ₩1,780 | ₩1,718 | ₩1,768 | +0.97% | 6.9만 |
|---|
| 2026.07.14 | ₩1,750 | ₩1,774 | ₩1,668 | ₩1,729 | -1.20% | 18.5만 |
|---|
| 2026.07.13 | ₩1,849 | ₩1,849 | ₩1,707 | ₩1,774 | -4.06% | 15.4만 |
|---|
| 2026.07.10 | ₩1,724 | ₩1,830 | ₩1,724 | ₩1,817 | +5.39% | 15만 |
|---|
| 2026.07.09 | ₩1,736 | ₩1,800 | ₩1,690 | ₩1,721 | -0.86% | 8.4만 |
|---|
| 2026.07.08 | ₩1,804 | ₩1,804 | ₩1,700 | ₩1,736 | -3.77% | 11.5만 |
|---|
| 2026.07.07 | ₩1,841 | ₩1,867 | ₩1,751 | ₩1,805 | -1.96% | 16만 |
|---|
| 2026.07.06 | ₩1,785 | ₩1,840 | ₩1,754 | ₩1,840 | +3.08% | 11.1만 |
|---|
| 2026.07.03 | ₩1,790 | ₩1,830 | ₩1,710 | ₩1,793 | +0.17% | 8.9만 |
|---|
| 2026.07.02 | ₩1,796 | ₩1,839 | ₩1,741 | ₩1,786 | -0.56% | 18.6만 |
|---|
| 2026.07.01 | ₩1,785 | ₩1,827 | ₩1,771 | ₩1,811 | +1.46% | 19.3만 |
|---|
| 2026.06.30 | ₩1,881 | ₩1,910 | ₩1,760 | ₩1,768 | -6.01% | 31.7만 |
|---|
| 2026.06.29 | ₩1,610 | ₩1,920 | ₩1,610 | ₩1,910 | +18.63% | 42.3만 |
|---|
| 2026.06.26 | ₩1,709 | ₩1,720 | ₩1,584 | ₩1,642 | -3.92% | 26.7만 |
|---|
| 2026.06.25 | ₩1,780 | ₩1,820 | ₩1,702 | ₩1,731 | -2.75% | 12.8만 |
|---|
| 2026.06.24 | ₩1,761 | ₩1,823 | ₩1,731 | ₩1,780 | +1.08% | 11.4만 |
|---|
| 2026.06.23 | ₩1,880 | ₩1,885 | ₩1,720 | ₩1,776 | -5.53% | 30.2만 |
|---|
| 2026.06.22 | ₩1,977 | ₩1,977 | ₩1,872 | ₩1,887 | -4.55% | 24만 |
|---|
| 2026.06.19 | ₩2,020 | ₩2,040 | ₩1,897 | ₩1,985 | -1.73% | 29.2만 |
|---|
| 2026.06.18 | ₩2,070 | ₩2,090 | ₩1,996 | ₩2,020 | -2.42% | 20.8만 |
|---|
| 2026.06.17 | ₩2,065 | ₩2,110 | ₩2,045 | ₩2,075 | +0.48% | 14.2만 |
|---|
| 2026.06.16 | ₩2,030 | ₩2,090 | ₩2,005 | ₩2,065 | +1.72% | 16.2만 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,115 | ₩2,025 | ₩2,030 | -1.69% | 15.8만 |
|---|
| 2026.06.12 | ₩2,005 | ₩2,130 | ₩1,987 | ₩2,050 | +2.24% | 34.9만 |
|---|
| 2026.06.11 | ₩1,920 | ₩1,956 | ₩1,886 | ₩1,952 | +1.67% | 18만 |
|---|
| 2026.06.10 | ₩1,978 | ₩2,015 | ₩1,919 | ₩1,954 | -1.21% | 50 |
|---|
| 2026.06.09 | ₩2,080 | ₩2,090 | ₩1,985 | ₩2,010 | -3.37% | 60.5만 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,100 | ₩1,955 | ₩2,100 | +4.48% | 34.3만 |
|---|
| 2026.06.05 | ₩2,175 | ₩2,175 | ₩2,060 | ₩2,115 | -2.76% | 24.6만 |
|---|
| 2026.06.04 | ₩2,170 | ₩2,245 | ₩2,135 | ₩2,175 | +0.23% | 27.6만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,330 | ₩2,105 | ₩2,190 | -3.52% | 46.7만 |
|---|
| 2026.06.01 | ₩2,365 | ₩2,400 | ₩2,235 | ₩2,270 | -4.02% | 57.9만 |
|---|
| 2026.05.29 | ₩2,490 | ₩2,535 | ₩2,355 | ₩2,365 | -5.02% | 36.7만 |
|---|
| 2026.05.28 | ₩2,530 | ₩2,615 | ₩2,420 | ₩2,490 | -1.58% | 33만 |
|---|
| 2026.05.27 | ₩2,770 | ₩2,770 | ₩2,510 | ₩2,550 | -7.94% | 45.7만 |
|---|
| 2026.05.26 | ₩2,675 | ₩2,820 | ₩2,630 | ₩2,700 | +0.93% | 63.7만 |
|---|
| 2026.05.22 | ₩2,580 | ₩2,680 | ₩2,580 | ₩2,645 | +2.52% | 26.7만 |
|---|
| 2026.05.21 | ₩2,540 | ₩2,620 | ₩2,515 | ₩2,580 | +1.57% | 24.1만 |
|---|
| 2026.05.20 | ₩2,520 | ₩2,540 | ₩2,355 | ₩2,475 | -1.79% | 44.5만 |
|---|
| 2026.05.19 | ₩2,595 | ₩2,660 | ₩2,525 | ₩2,565 | -1.16% | 32.1만 |
|---|
| 2026.05.18 | ₩2,655 | ₩2,705 | ₩2,495 | ₩2,600 | -2.07% | 70.2만 |
|---|
| 2026.05.15 | ₩2,880 | ₩2,950 | ₩2,570 | ₩2,635 | -8.51% | 154.8만 |
|---|
| 2026.05.14 | ₩2,665 | ₩3,265 | ₩2,645 | ₩2,845 | +6.75% | 979.7만 |
|---|
| 2026.05.13 | ₩2,570 | ₩2,695 | ₩2,525 | ₩2,590 | +0.78% | 34.4만 |
|---|
| 2026.05.12 | ₩2,705 | ₩2,730 | ₩2,540 | ₩2,565 | -5.18% | 44.8만 |
|---|
| 2026.05.11 | ₩2,735 | ₩2,760 | ₩2,585 | ₩2,700 | -1.28% | 39.9만 |
|---|
| 2026.05.08 | ₩2,770 | ₩2,775 | ₩2,675 | ₩2,720 | -1.81% | 33.8만 |
|---|
| 2026.05.07 | ₩2,800 | ₩2,850 | ₩2,705 | ₩2,775 | -0.89% | 33.7만 |
|---|
| 2026.05.06 | ₩2,775 | ₩2,820 | ₩2,695 | ₩2,790 | +0.54% | 52.9만 |
|---|
| 2026.05.04 | ₩2,800 | ₩2,890 | ₩2,760 | ₩2,775 | -0.89% | 49.5만 |
|---|
| 2026.04.30 | ₩2,830 | ₩2,860 | ₩2,740 | ₩2,765 | -2.30% | 41.9만 |
|---|
| 2026.04.29 | ₩2,850 | ₩2,865 | ₩2,765 | ₩2,800 | -1.75% | 31만 |
|---|
| 2026.04.28 | ₩2,805 | ₩2,875 | ₩2,790 | ₩2,835 | +1.07% | 51.6만 |
|---|
| 2026.04.27 | ₩2,805 | ₩2,850 | ₩2,750 | ₩2,790 | -0.53% | 40.5만 |
|---|
| 2026.04.24 | ₩2,775 | ₩2,815 | ₩2,720 | ₩2,805 | +1.08% | 25.1만 |
|---|
| 2026.04.23 | ₩2,820 | ₩2,850 | ₩2,700 | ₩2,775 | -1.60% | 43.8만 |
|---|
| 2026.04.22 | ₩2,780 | ₩2,915 | ₩2,695 | ₩2,820 | +1.44% | 89.9만 |
|---|
| 2026.04.21 | ₩2,770 | ₩2,835 | ₩2,740 | ₩2,765 | -0.18% | 78.2만 |
|---|
| 2026.04.20 | ₩2,660 | ₩2,780 | ₩2,610 | ₩2,740 | +3.01% | 76.3만 |
|---|
| 2026.04.17 | ₩2,635 | ₩2,665 | ₩2,565 | ₩2,660 | +0.95% | 38.3만 |
|---|
| 2026.04.16 | ₩2,510 | ₩2,655 | ₩2,510 | ₩2,635 | +4.98% | 73.6만 |
|---|
| 2026.04.15 | ₩2,530 | ₩2,535 | ₩2,465 | ₩2,510 | -0.79% | 34.3만 |
|---|
| 2026.04.14 | ₩2,550 | ₩2,550 | ₩2,455 | ₩2,510 | -1.57% | 41.8만 |
|---|
| 2026.04.13 | ₩2,450 | ₩2,560 | ₩2,420 | ₩2,510 | +2.45% | 51.6만 |
|---|
| 2026.04.10 | ₩2,460 | ₩2,490 | ₩2,420 | ₩2,465 | +0.20% | 38.8만 |
|---|
| 2026.04.09 | ₩2,410 | ₩2,470 | ₩2,375 | ₩2,430 | +0.83% | 37.6만 |
|---|
| 2026.04.08 | ₩2,350 | ₩2,405 | ₩2,330 | ₩2,400 | +2.13% | 37.3만 |
|---|
| 2026.04.07 | ₩2,360 | ₩2,395 | ₩2,275 | ₩2,310 | -2.12% | 20.2만 |
|---|
| 2026.04.06 | ₩2,340 | ₩2,410 | ₩2,290 | ₩2,325 | -0.64% | 26.2만 |
|---|
| 2026.04.03 | ₩2,330 | ₩2,350 | ₩2,245 | ₩2,335 | +0.21% | 22.3만 |
|---|
| 2026.04.02 | ₩2,405 | ₩2,450 | ₩2,240 | ₩2,290 | -4.78% | 29.5만 |
|---|
| 2026.04.01 | ₩2,385 | ₩2,415 | ₩2,340 | ₩2,400 | +0.63% | 22.9만 |
|---|
| 2026.03.31 | ₩2,340 | ₩2,420 | ₩2,300 | ₩2,315 | -1.07% | 45.6만 |
|---|
| 2026.03.30 | ₩2,255 | ₩2,395 | ₩2,200 | ₩2,375 | +5.32% | 35만 |
|---|
| 2026.03.27 | ₩2,245 | ₩2,330 | ₩2,185 | ₩2,285 | +1.78% | 19.6만 |
|---|
| 2026.03.26 | ₩2,315 | ₩2,320 | ₩2,235 | ₩2,250 | -2.81% | 10.9만 |
|---|
| 2026.03.25 | ₩2,270 | ₩2,320 | ₩2,250 | ₩2,310 | +1.76% | 13.5만 |
|---|
| 2026.03.24 | ₩2,215 | ₩2,270 | ₩2,140 | ₩2,260 | +2.03% | 20.4만 |
|---|
| 2026.03.23 | ₩2,250 | ₩2,250 | ₩2,130 | ₩2,130 | -5.33% | 23.2만 |
|---|
| 2026.03.20 | ₩2,245 | ₩2,330 | ₩2,235 | ₩2,300 | +2.45% | 14.6만 |
|---|
| 2026.03.19 | ₩2,305 | ₩2,305 | ₩2,230 | ₩2,245 | -2.60% | 23.2만 |
|---|
| 2026.03.18 | ₩2,330 | ₩2,385 | ₩2,310 | ₩2,320 | -0.43% | 18만 |
|---|
| 2026.03.17 | ₩2,320 | ₩2,360 | ₩2,285 | ₩2,320 | 0.00% | 20.5만 |
|---|
| 2026.03.16 | ₩2,280 | ₩2,390 | ₩2,250 | ₩2,320 | +1.75% | 28.8만 |
|---|
| 2026.03.13 | ₩2,230 | ₩2,295 | ₩2,200 | ₩2,280 | +2.24% | 22.6만 |
|---|
| 2026.03.12 | ₩2,245 | ₩2,310 | ₩2,230 | ₩2,275 | +1.34% | 24만 |
|---|
| 2026.03.11 | ₩2,270 | ₩2,320 | ₩2,210 | ₩2,245 | -1.10% | 29.9만 |
|---|
| 2026.03.10 | ₩2,360 | ₩2,395 | ₩2,215 | ₩2,260 | -4.24% | 35.2만 |
|---|
| 2026.03.09 | ₩2,300 | ₩2,300 | ₩2,175 | ₩2,290 | -0.43% | 20.2만 |
|---|
| 2026.03.06 | ₩2,320 | ₩2,375 | ₩2,220 | ₩2,365 | +1.94% | 29.3만 |
|---|
| 2026.03.05 | ₩2,190 | ₩2,340 | ₩2,185 | ₩2,325 | +6.16% | 45.9만 |
|---|
| 2026.03.04 | ₩2,305 | ₩2,330 | ₩2,000 | ₩2,080 | -9.76% | 106만 |
|---|
| 2026.03.03 | ₩2,405 | ₩2,505 | ₩2,355 | ₩2,360 | -1.87% | 84.9만 |
|---|
| 2026.02.27 | ₩2,700 | ₩2,700 | ₩2,490 | ₩2,500 | -7.41% | 140.8만 |
|---|
| 2026.02.26 | ₩2,710 | ₩2,785 | ₩2,625 | ₩2,675 | -1.29% | 215.5만 |
|---|
| 2026.02.25 | ₩2,355 | ₩3,000 | ₩2,310 | ₩2,710 | +15.07% | 1417만 |
|---|
| 2026.02.24 | ₩2,280 | ₩2,345 | ₩2,255 | ₩2,310 | +1.32% | 17.6만 |
|---|
| 2026.02.23 | ₩2,295 | ₩2,350 | ₩2,260 | ₩2,265 | -1.31% | 33.2만 |
|---|
| 2026.02.20 | ₩2,300 | ₩2,410 | ₩2,285 | ₩2,290 | -0.43% | 19.5만 |
|---|
| 2026.02.19 | ₩2,295 | ₩2,325 | ₩2,260 | ₩2,300 | +0.22% | 18.2만 |
|---|
| 2026.02.13 | ₩2,325 | ₩2,430 | ₩2,260 | ₩2,285 | -1.72% | 26.5만 |
|---|
| 2026.02.12 | ₩2,325 | ₩2,385 | ₩2,305 | ₩2,350 | +1.08% | 17.5만 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,410 | ₩2,305 | ₩2,320 | -3.33% | 44.4만 |
|---|
| 2026.02.10 | ₩2,430 | ₩2,445 | ₩2,380 | ₩2,385 | -1.85% | 26.2만 |
|---|
| 2026.02.09 | ₩2,510 | ₩2,520 | ₩2,385 | ₩2,420 | -3.59% | 43만 |
|---|
| 2026.02.06 | ₩2,390 | ₩2,505 | ₩2,225 | ₩2,480 | +3.77% | 94.5만 |
|---|
| 2026.02.05 | ₩2,565 | ₩2,670 | ₩2,440 | ₩2,440 | -4.87% | 275.1만 |
|---|
| 2026.02.04 | ₩2,420 | ₩2,470 | ₩2,395 | ₩2,465 | +1.86% | 46.1만 |
|---|
| 2026.02.03 | ₩2,420 | ₩2,430 | ₩2,325 | ₩2,430 | +0.41% | 45.5만 |
|---|
| 2026.02.02 | ₩2,320 | ₩2,485 | ₩2,285 | ₩2,390 | +3.02% | 70.2만 |
|---|
| 2026.01.30 | ₩2,405 | ₩2,410 | ₩2,320 | ₩2,340 | -2.70% | 38만 |
|---|
| 2026.01.29 | ₩2,455 | ₩2,455 | ₩2,350 | ₩2,405 | -2.04% | 37.7만 |
|---|
| 2026.01.28 | ₩2,400 | ₩2,455 | ₩2,375 | ₩2,410 | +0.42% | 74.1만 |
|---|
| 2026.01.27 | ₩2,375 | ₩2,410 | ₩2,300 | ₩2,390 | +0.63% | 42.9만 |
|---|
| 2026.01.26 | ₩2,325 | ₩2,405 | ₩2,325 | ₩2,390 | +2.80% | 62.3만 |
|---|
| 2026.01.23 | ₩2,400 | ₩2,680 | ₩2,325 | ₩2,365 | -1.46% | 451.5만 |
|---|
| 2026.01.22 | ₩2,390 | ₩2,485 | ₩2,280 | ₩2,335 | -2.30% | 217.2만 |
|---|
| 2026.01.21 | ₩2,165 | ₩2,300 | ₩2,160 | ₩2,280 | +5.31% | 38.5만 |
|---|
| 2026.01.20 | ₩2,320 | ₩2,320 | ₩2,220 | ₩2,250 | -3.02% | 48.5만 |
|---|
| 2026.01.19 | ₩2,250 | ₩2,380 | ₩2,205 | ₩2,290 | +1.78% | 102.3만 |
|---|
| 2026.01.16 | ₩2,270 | ₩2,355 | ₩2,220 | ₩2,265 | -0.22% | 97.8만 |
|---|
| 2026.01.15 | ₩2,215 | ₩2,370 | ₩2,180 | ₩2,275 | +2.71% | 301.7만 |
|---|
| 2026.01.14 | ₩2,035 | ₩2,440 | ₩1,998 | ₩2,215 | +8.85% | 1338.2만 |
|---|
| 2026.01.13 | ₩2,015 | ₩2,045 | ₩2,000 | ₩2,035 | +0.99% | 21.3만 |
|---|
| 2026.01.12 | ₩1,915 | ₩2,175 | ₩1,912 | ₩2,035 | +6.27% | 234.3만 |
|---|
| 2026.01.09 | ₩1,906 | ₩1,930 | ₩1,904 | ₩1,915 | +0.47% | 11.3만 |
|---|
| 2026.01.08 | ₩1,984 | ₩1,984 | ₩1,845 | ₩1,902 | -4.13% | 37.3만 |
|---|
| 2026.01.07 | ₩1,988 | ₩2,430 | ₩1,914 | ₩1,940 | -2.41% | 587.2만 |
|---|
| 2026.01.06 | ₩1,963 | ₩1,981 | ₩1,941 | ₩1,976 | +0.66% | 13만 |
|---|
| 2026.01.05 | ₩1,925 | ₩1,998 | ₩1,913 | ₩1,950 | +1.30% | 12만 |
|---|
| 2026.01.02 | ₩1,907 | ₩1,930 | ₩1,906 | ₩1,912 | +0.26% | 7.1만 |
|---|
| 2025.12.30 | ₩1,918 | ₩1,918 | ₩1,890 | ₩1,906 | -0.63% | 4.3만 |
|---|
| 2025.12.29 | ₩1,895 | ₩1,908 | ₩1,855 | ₩1,902 | +0.37% | 6.6만 |
|---|
| 2025.12.26 | ₩1,949 | ₩1,949 | ₩1,895 | ₩1,905 | -2.26% | 11.9만 |
|---|
| 2025.12.24 | ₩1,960 | ₩1,968 | ₩1,920 | ₩1,949 | -0.56% | 10.9만 |
|---|
| 2025.12.23 | ₩2,000 | ₩2,005 | ₩1,955 | ₩1,959 | -2.05% | 13.5만 |
|---|
| 2025.12.22 | ₩1,999 | ₩2,005 | ₩1,991 | ₩1,995 | -0.20% | 5.7만 |
|---|
| 2025.12.19 | ₩1,991 | ₩1,999 | ₩1,930 | ₩1,997 | +0.30% | 15.2만 |
|---|
| 2025.12.18 | ₩2,000 | ₩2,010 | ₩1,977 | ₩1,982 | -0.90% | 13.9만 |
|---|
| 2025.12.17 | ₩2,030 | ₩2,060 | ₩2,020 | ₩2,030 | 0.00% | 4.8만 |
|---|
| 2025.12.16 | ₩2,060 | ₩2,090 | ₩2,025 | ₩2,030 | -1.46% | 7.2만 |
|---|
| 2025.12.15 | ₩2,090 | ₩2,105 | ₩2,065 | ₩2,075 | -0.72% | 5.9만 |
|---|
| 2025.12.12 | ₩2,070 | ₩2,100 | ₩2,055 | ₩2,090 | +0.97% | 9.6만 |
|---|
| 2025.12.11 | ₩2,070 | ₩2,105 | ₩2,065 | ₩2,090 | +0.97% | 8만 |
|---|
| 2025.12.10 | ₩2,130 | ₩2,130 | ₩2,070 | ₩2,085 | -2.11% | 5만 |
|---|
| 2025.12.09 | ₩2,100 | ₩2,120 | ₩2,075 | ₩2,110 | +0.48% | 4.8만 |
|---|
| 2025.12.08 | ₩2,085 | ₩2,140 | ₩2,075 | ₩2,110 | +1.20% | 11.9만 |
|---|
| 2025.12.05 | ₩2,075 | ₩2,105 | ₩2,055 | ₩2,085 | +0.48% | 8.4만 |
|---|
| 2025.12.04 | ₩2,110 | ₩2,140 | ₩2,060 | ₩2,075 | -1.66% | 9.5만 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,100 | ₩2,065 | ₩2,080 | -0.95% | 6.5만 |
|---|
| 2025.12.02 | ₩2,045 | ₩2,085 | ₩1,996 | ₩2,070 | +1.22% | 9.8만 |
|---|
| 2025.12.01 | ₩2,035 | ₩2,060 | ₩2,015 | ₩2,045 | +0.49% | 7.5만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,055 | ₩2,005 | ₩2,030 | +1.00% | 5.3만 |
|---|
| 2025.11.27 | ₩1,985 | ₩2,025 | ₩1,985 | ₩2,020 | +1.76% | 6.1만 |
|---|
| 2025.11.26 | ₩1,980 | ₩2,010 | ₩1,962 | ₩2,005 | +1.26% | 5.1만 |
|---|
| 2025.11.25 | ₩2,005 | ₩2,005 | ₩1,942 | ₩1,960 | -2.24% | 5.7만 |
|---|
| 2025.11.24 | ₩1,967 | ₩1,981 | ₩1,925 | ₩1,952 | -0.76% | 7.7만 |
|---|
| 2025.11.21 | ₩2,000 | ₩2,000 | ₩1,967 | ₩1,967 | -1.65% | 8.1만 |
|---|
| 2025.11.20 | ₩1,988 | ₩2,030 | ₩1,988 | ₩2,025 | +1.86% | 3.9만 |
|---|
| 2025.11.19 | ₩1,990 | ₩2,020 | ₩1,952 | ₩1,993 | +0.15% | 11.1만 |
|---|
| 2025.11.18 | ₩2,070 | ₩2,085 | ₩1,984 | ₩1,990 | -3.86% | 23.3만 |
|---|
| 2025.11.17 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,070 | -0.48% | 4.6만 |
|---|
| 2025.11.14 | ₩2,120 | ₩2,130 | ₩2,050 | ₩2,080 | -1.89% | 12.4만 |
|---|
| 2025.11.13 | ₩2,100 | ₩2,145 | ₩2,100 | ₩2,120 | +0.95% | 15.5만 |
|---|
| 2025.11.12 | ₩2,060 | ₩2,150 | ₩2,060 | ₩2,120 | +2.91% | 11.6만 |
|---|
| 2025.11.11 | ₩2,085 | ₩2,125 | ₩2,060 | ₩2,060 | -1.20% | 18.9만 |
|---|
| 2025.11.10 | ₩2,045 | ₩2,090 | ₩2,040 | ₩2,085 | +1.96% | 9.1만 |
|---|
| 2025.11.07 | ₩2,080 | ₩2,090 | ₩2,020 | ₩2,045 | -1.68% | 16.3만 |
|---|
| 2025.11.06 | ₩2,130 | ₩2,180 | ₩2,060 | ₩2,085 | -2.11% | 18.1만 |
|---|
| 2025.11.05 | ₩2,165 | ₩2,225 | ₩2,055 | ₩2,125 | -1.85% | 32.6만 |
|---|
| 2025.11.04 | ₩2,240 | ₩2,240 | ₩2,185 | ₩2,190 | -2.23% | 20.2만 |
|---|
| 2025.11.03 | ₩2,200 | ₩2,235 | ₩2,180 | ₩2,220 | +0.91% | 22.1만 |
|---|
| 2025.10.31 | ₩2,190 | ₩2,205 | ₩2,150 | ₩2,200 | +0.46% | 19.2만 |
|---|
| 2025.10.30 | ₩2,245 | ₩2,255 | ₩2,165 | ₩2,190 | -2.45% | 31.5만 |
|---|
| 2025.10.29 | ₩2,285 | ₩2,285 | ₩2,215 | ₩2,240 | -1.97% | 28.9만 |
|---|
| 2025.10.28 | ₩2,270 | ₩2,270 | ₩2,200 | ₩2,260 | -0.44% | 25.7만 |
|---|
| 2025.10.27 | ₩2,270 | ₩2,315 | ₩2,210 | ₩2,250 | -0.88% | 35.6만 |
|---|
| 2025.10.24 | ₩2,240 | ₩2,310 | ₩2,225 | ₩2,265 | +1.12% | 56.3만 |
|---|
| 2025.10.23 | ₩2,195 | ₩2,300 | ₩2,165 | ₩2,240 | +2.05% | 87.5만 |
|---|
| 2025.10.22 | ₩2,135 | ₩2,280 | ₩2,135 | ₩2,230 | +4.45% | 107.7만 |
|---|
| 2025.10.21 | ₩2,180 | ₩2,195 | ₩2,120 | ₩2,145 | -1.61% | 56.8만 |
|---|
| 2025.10.20 | ₩2,170 | ₩2,200 | ₩2,080 | ₩2,150 | -0.92% | 92.8만 |
|---|
| 2025.10.17 | ₩2,110 | ₩2,420 | ₩2,075 | ₩2,155 | +2.13% | 617만 |
|---|
| 2025.10.16 | ₩2,070 | ₩2,110 | ₩2,055 | ₩2,105 | +1.69% | 12.4만 |
|---|
| 2025.10.15 | ₩2,080 | ₩2,080 | ₩2,045 | ₩2,070 | -0.48% | 4.8만 |
|---|
| 2025.10.14 | ₩2,010 | ₩2,120 | ₩2,010 | ₩2,080 | +3.48% | 16.5만 |
|---|
| 2025.10.13 | ₩1,980 | ₩2,035 | ₩1,980 | ₩2,020 | +2.02% | 3.5만 |
|---|
| 2025.10.10 | ₩2,005 | ₩2,020 | ₩1,993 | ₩2,020 | +0.75% | 5.7만 |
|---|