시장 데이터를 불러오는 중
전체 종목
제이아이테크 과거 주가
417500.KQ · KOSDAQ
주요 제품·사업: 반도체 프리커서 및 쿼츠/블랭크/포토마스크용 케이스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417500.KQ · KOSDAQ
주요 제품·사업: 반도체 프리커서 및 쿼츠/블랭크/포토마스크용 케이스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,705 | ₩5,050 | ₩4,660 | ₩4,875 | +3.61% | 73.9만 |
| 2026.10.07 | ₩4,625 | ₩4,870 | ₩4,600 | ₩4,715 | +1.95% | 48.7만 |
| 2026.10.06 | ₩4,340 | ₩4,765 | ₩4,235 | ₩4,665 | +7.49% | 98.4만 |
| 2026.10.02 | ₩4,320 | ₩4,465 | ₩4,260 | ₩4,300 | -0.46% | 34.1만 |
| 2026.10.01 | ₩4,040 | ₩4,380 | ₩4,000 | ₩4,345 | +7.55% | 82.8만 |
| 2026.09.30 | ₩4,065 | ₩4,165 | ₩4,015 | ₩4,040 | -0.62% | 36.4만 |
| 2026.09.29 | ₩3,995 | ₩4,035 | ₩3,935 | ₩4,030 | +0.88% | 8.8만 |
| 2026.09.28 | ₩3,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,865 |
| ₩3,980 |
| +0.38% |
| 11.1만 |
| 2026.09.23 | ₩4,000 | ₩4,030 | ₩3,920 | ₩3,965 | -0.88% | 9.8만 |
|---|
| 2026.09.22 | ₩4,050 | ₩4,100 | ₩3,940 | ₩3,990 | -1.48% | 16.5만 |
|---|
| 2026.09.21 | ₩4,030 | ₩4,055 | ₩3,855 | ₩4,030 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩4,015 | ₩4,070 | ₩3,950 | ₩3,965 | -1.25% | 13.7만 |
|---|
| 2026.09.17 | ₩4,000 | ₩4,055 | ₩3,955 | ₩3,955 | -1.13% | 14.5만 |
|---|
| 2026.09.16 | ₩3,870 | ₩3,995 | ₩3,805 | ₩3,990 | +3.10% | 23.5만 |
|---|
| 2026.09.15 | ₩3,795 | ₩3,910 | ₩3,740 | ₩3,865 | +1.84% | 12.9만 |
|---|
| 2026.09.14 | ₩3,800 | ₩3,865 | ₩3,705 | ₩3,800 | 0.00% | 14.4만 |
|---|
| 2026.09.11 | ₩3,770 | ₩3,915 | ₩3,770 | ₩3,845 | +1.99% | 18.9만 |
|---|
| 2026.09.10 | ₩3,880 | ₩3,940 | ₩3,820 | ₩3,880 | 0.00% | 18.6만 |
|---|
| 2026.09.09 | ₩3,905 | ₩3,990 | ₩3,890 | ₩3,945 | +1.02% | 30.7만 |
|---|
| 2026.09.08 | ₩4,115 | ₩4,115 | ₩3,885 | ₩3,885 | -5.59% | 56.9만 |
|---|
| 2026.09.07 | ₩3,575 | ₩4,195 | ₩3,575 | ₩4,125 | +15.38% | 149만 |
|---|
| 2026.09.04 | ₩3,465 | ₩3,580 | ₩3,450 | ₩3,545 | +2.31% | 10.5만 |
|---|
| 2026.09.03 | ₩3,540 | ₩3,845 | ₩3,380 | ₩3,460 | -2.26% | 39.8만 |
|---|
| 2026.09.02 | ₩3,450 | ₩3,535 | ₩3,435 | ₩3,525 | +2.17% | 4.4만 |
|---|
| 2026.09.01 | ₩3,565 | ₩3,570 | ₩3,475 | ₩3,520 | -1.26% | 7.5만 |
|---|
| 2026.08.31 | ₩3,575 | ₩3,645 | ₩3,455 | ₩3,600 | +0.70% | 6.3만 |
|---|
| 2026.08.28 | ₩3,570 | ₩3,650 | ₩3,570 | ₩3,600 | +0.84% | 6만 |
|---|
| 2026.08.27 | ₩3,725 | ₩3,760 | ₩3,610 | ₩3,620 | -2.82% | 7.9만 |
|---|
| 2026.08.26 | ₩3,720 | ₩3,765 | ₩3,610 | ₩3,675 | -1.21% | 6.3만 |
|---|
| 2026.08.25 | ₩3,505 | ₩3,780 | ₩3,410 | ₩3,740 | +6.70% | 8.5만 |
|---|
| 2026.08.24 | ₩3,600 | ₩3,695 | ₩3,500 | ₩3,565 | -0.97% | 10.2만 |
|---|
| 2026.08.21 | ₩3,845 | ₩3,875 | ₩3,575 | ₩3,590 | -6.63% | 17.5만 |
|---|
| 2026.08.20 | ₩3,960 | ₩4,005 | ₩3,810 | ₩3,865 | -2.40% | 10.4만 |
|---|
| 2026.08.19 | ₩3,905 | ₩4,100 | ₩3,760 | ₩3,880 | -0.64% | 22.3만 |
|---|
| 2026.08.18 | ₩3,900 | ₩4,100 | ₩3,790 | ₩3,965 | +1.67% | 42만 |
|---|
| 2026.08.14 | ₩4,135 | ₩4,225 | ₩3,725 | ₩3,900 | -5.68% | 45.4만 |
|---|
| 2026.08.13 | ₩4,475 | ₩4,600 | ₩3,965 | ₩4,100 | -8.38% | 56.7만 |
|---|
| 2026.08.12 | ₩4,250 | ₩4,480 | ₩4,125 | ₩4,415 | +3.88% | 46.2만 |
|---|
| 2026.08.11 | ₩4,000 | ₩4,385 | ₩3,910 | ₩4,250 | +6.25% | 136.1만 |
|---|
| 2026.08.10 | ₩3,160 | ₩4,050 | ₩3,160 | ₩4,000 | +26.58% | 134.7만 |
|---|
| 2026.08.07 | ₩3,245 | ₩3,250 | ₩3,075 | ₩3,160 | -2.62% | 5.1만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,310 | ₩3,150 | ₩3,195 | -2.29% | 3.2만 |
|---|
| 2026.08.05 | ₩3,305 | ₩3,370 | ₩3,245 | ₩3,270 | -1.06% | 12.8만 |
|---|
| 2026.08.04 | ₩3,145 | ₩3,250 | ₩3,060 | ₩3,210 | +2.07% | 13.9만 |
|---|
| 2026.08.03 | ₩2,970 | ₩3,160 | ₩2,925 | ₩3,050 | +2.69% | 10.5만 |
|---|
| 2026.07.31 | ₩2,760 | ₩3,000 | ₩2,760 | ₩2,970 | +7.61% | 14.3만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,700 | ₩2,505 | ₩2,620 | +4.59% | 14만 |
|---|
| 2026.07.29 | ₩2,895 | ₩2,930 | ₩2,480 | ₩2,620 | -9.50% | 28.7만 |
|---|
| 2026.07.28 | ₩2,950 | ₩3,060 | ₩2,835 | ₩2,890 | -2.03% | 14.5만 |
|---|
| 2026.07.27 | ₩3,105 | ₩3,145 | ₩3,025 | ₩3,105 | 0.00% | 5.1만 |
|---|
| 2026.07.24 | ₩3,165 | ₩3,190 | ₩3,035 | ₩3,070 | -3.00% | 5.5만 |
|---|
| 2026.07.23 | ₩3,130 | ₩3,250 | ₩3,130 | ₩3,230 | +3.19% | 6.2만 |
|---|
| 2026.07.22 | ₩3,140 | ₩3,285 | ₩3,140 | ₩3,155 | +0.48% | 9.6만 |
|---|
| 2026.07.21 | ₩3,020 | ₩3,185 | ₩2,965 | ₩3,115 | +3.15% | 11.8만 |
|---|
| 2026.07.20 | ₩3,170 | ₩3,190 | ₩2,980 | ₩3,020 | -4.73% | 10.4만 |
|---|
| 2026.07.16 | ₩3,275 | ₩3,275 | ₩3,100 | ₩3,195 | -2.44% | 4.7만 |
|---|
| 2026.07.15 | ₩3,180 | ₩3,370 | ₩3,175 | ₩3,315 | +4.25% | 9.4만 |
|---|
| 2026.07.14 | ₩3,010 | ₩3,145 | ₩3,005 | ₩3,085 | +2.49% | 10만 |
|---|
| 2026.07.13 | ₩3,280 | ₩3,385 | ₩3,075 | ₩3,080 | -6.10% | 12.1만 |
|---|
| 2026.07.10 | ₩3,125 | ₩3,365 | ₩3,125 | ₩3,280 | +4.96% | 9.1만 |
|---|
| 2026.07.09 | ₩3,030 | ₩3,270 | ₩3,030 | ₩3,105 | +2.48% | 34.2만 |
|---|
| 2026.07.08 | ₩3,040 | ₩3,170 | ₩3,000 | ₩3,035 | -0.16% | 14만 |
|---|
| 2026.07.07 | ₩3,150 | ₩3,215 | ₩3,065 | ₩3,140 | -0.32% | 15.2만 |
|---|
| 2026.07.06 | ₩3,295 | ₩3,295 | ₩3,115 | ₩3,205 | -2.73% | 9.7만 |
|---|
| 2026.07.03 | ₩3,240 | ₩3,300 | ₩3,095 | ₩3,295 | +1.70% | 12만 |
|---|
| 2026.07.02 | ₩3,435 | ₩3,535 | ₩3,240 | ₩3,240 | -5.68% | 20.2만 |
|---|
| 2026.07.01 | ₩3,505 | ₩3,615 | ₩3,475 | ₩3,550 | +1.28% | 10.2만 |
|---|
| 2026.06.30 | ₩3,520 | ₩3,590 | ₩3,355 | ₩3,520 | 0.00% | 6.8만 |
|---|
| 2026.06.29 | ₩3,150 | ₩3,540 | ₩3,145 | ₩3,525 | +11.90% | 25.1만 |
|---|
| 2026.06.26 | ₩3,305 | ₩3,345 | ₩3,050 | ₩3,210 | -2.87% | 29.6만 |
|---|
| 2026.06.25 | ₩3,430 | ₩3,550 | ₩3,290 | ₩3,305 | -3.64% | 13만 |
|---|
| 2026.06.24 | ₩3,345 | ₩3,490 | ₩3,235 | ₩3,355 | +0.30% | 10.7만 |
|---|
| 2026.06.23 | ₩3,680 | ₩3,825 | ₩3,225 | ₩3,320 | -9.78% | 27.3만 |
|---|
| 2026.06.22 | ₩3,705 | ₩4,030 | ₩3,635 | ₩3,825 | +3.24% | 30.4만 |
|---|
| 2026.06.19 | ₩3,845 | ₩4,120 | ₩3,695 | ₩3,745 | -2.60% | 73.1만 |
|---|
| 2026.06.18 | ₩3,440 | ₩3,885 | ₩3,325 | ₩3,805 | +10.61% | 72.7만 |
|---|
| 2026.06.17 | ₩3,425 | ₩3,545 | ₩3,425 | ₩3,440 | +0.44% | 18.5만 |
|---|
| 2026.06.16 | ₩3,515 | ₩3,575 | ₩3,415 | ₩3,455 | -1.71% | 18.3만 |
|---|
| 2026.06.15 | ₩3,680 | ₩3,745 | ₩3,505 | ₩3,530 | -4.08% | 17.9만 |
|---|
| 2026.06.12 | ₩3,540 | ₩3,685 | ₩3,460 | ₩3,565 | +0.71% | 19.1만 |
|---|
| 2026.06.11 | ₩3,235 | ₩3,450 | ₩3,170 | ₩3,395 | +4.95% | 17.5만 |
|---|
| 2026.06.10 | ₩3,150 | ₩3,455 | ₩3,150 | ₩3,235 | +2.70% | 24.7만 |
|---|
| 2026.06.09 | ₩3,100 | ₩3,265 | ₩3,015 | ₩3,200 | +3.23% | 24.4만 |
|---|
| 2026.06.08 | ₩2,915 | ₩3,135 | ₩2,915 | ₩2,945 | +1.03% | 29.4만 |
|---|
| 2026.06.05 | ₩3,365 | ₩3,480 | ₩3,135 | ₩3,180 | -5.50% | 24.3만 |
|---|
| 2026.06.04 | ₩3,360 | ₩3,560 | ₩3,350 | ₩3,365 | +0.15% | 18.7만 |
|---|
| 2026.06.02 | ₩3,360 | ₩3,530 | ₩3,305 | ₩3,350 | -0.30% | 37.8만 |
|---|
| 2026.06.01 | ₩3,640 | ₩3,640 | ₩3,330 | ₩3,525 | -3.16% | 48.6만 |
|---|
| 2026.05.29 | ₩3,830 | ₩3,945 | ₩3,575 | ₩3,640 | -4.96% | 35만 |
|---|
| 2026.05.28 | ₩3,970 | ₩3,970 | ₩3,610 | ₩3,810 | -4.03% | 50만 |
|---|
| 2026.05.27 | ₩4,340 | ₩4,380 | ₩3,930 | ₩3,970 | -8.53% | 62.5만 |
|---|
| 2026.05.26 | ₩4,420 | ₩4,515 | ₩4,190 | ₩4,255 | -3.73% | 52.2만 |
|---|
| 2026.05.22 | ₩4,255 | ₩4,430 | ₩4,215 | ₩4,350 | +2.23% | 23.7만 |
|---|
| 2026.05.21 | ₩4,180 | ₩4,415 | ₩4,180 | ₩4,215 | +0.84% | 30.8만 |
|---|
| 2026.05.20 | ₩4,240 | ₩4,240 | ₩4,000 | ₩4,120 | -2.83% | 48만 |
|---|
| 2026.05.19 | ₩4,265 | ₩4,385 | ₩4,085 | ₩4,240 | -0.59% | 34.4만 |
|---|
| 2026.05.18 | ₩4,500 | ₩4,605 | ₩4,010 | ₩4,400 | -2.22% | 84.4만 |
|---|
| 2026.05.15 | ₩5,490 | ₩5,560 | ₩4,500 | ₩4,515 | -17.76% | 217.3만 |
|---|
| 2026.05.14 | ₩5,160 | ₩5,460 | ₩5,060 | ₩5,430 | +5.23% | 84.5만 |
|---|
| 2026.05.13 | ₩4,755 | ₩5,400 | ₩4,670 | ₩5,170 | +8.73% | 141.5만 |
|---|
| 2026.05.12 | ₩5,050 | ₩5,450 | ₩4,750 | ₩4,885 | -3.27% | 113.5만 |
|---|
| 2026.05.11 | ₩4,765 | ₩5,200 | ₩4,600 | ₩5,100 | +7.03% | 169.2만 |
|---|
| 2026.05.08 | ₩4,780 | ₩4,780 | ₩4,600 | ₩4,725 | -1.15% | 50.2만 |
|---|
| 2026.05.07 | ₩5,140 | ₩5,150 | ₩4,800 | ₩4,805 | -6.52% | 55.8만 |
|---|
| 2026.05.06 | ₩4,820 | ₩5,350 | ₩4,820 | ₩5,040 | +4.56% | 151.7만 |
|---|
| 2026.05.04 | ₩4,650 | ₩4,945 | ₩4,615 | ₩4,805 | +3.33% | 68.2만 |
|---|
| 2026.04.30 | ₩4,650 | ₩4,735 | ₩4,570 | ₩4,580 | -1.51% | 26.2만 |
|---|
| 2026.04.29 | ₩4,650 | ₩4,730 | ₩4,560 | ₩4,650 | 0.00% | 42.2만 |
|---|
| 2026.04.28 | ₩5,000 | ₩5,000 | ₩4,705 | ₩4,735 | -5.30% | 55.1만 |
|---|
| 2026.04.27 | ₩4,835 | ₩5,100 | ₩4,780 | ₩4,980 | +3.00% | 88.5만 |
|---|
| 2026.04.24 | ₩4,585 | ₩4,845 | ₩4,575 | ₩4,750 | +3.60% | 56.3만 |
|---|
| 2026.04.23 | ₩4,720 | ₩4,720 | ₩4,520 | ₩4,585 | -2.86% | 30.7만 |
|---|
| 2026.04.22 | ₩4,690 | ₩4,690 | ₩4,530 | ₩4,680 | -0.21% | 36.9만 |
|---|
| 2026.04.21 | ₩4,760 | ₩4,870 | ₩4,630 | ₩4,670 | -1.89% | 53.9만 |
|---|
| 2026.04.20 | ₩4,845 | ₩4,845 | ₩4,690 | ₩4,750 | -1.96% | 51.8만 |
|---|
| 2026.04.17 | ₩4,950 | ₩4,950 | ₩4,770 | ₩4,845 | -2.12% | 31.2만 |
|---|
| 2026.04.16 | ₩5,070 | ₩5,110 | ₩4,885 | ₩4,950 | -2.37% | 54.5만 |
|---|
| 2026.04.15 | ₩5,000 | ₩5,130 | ₩4,840 | ₩5,040 | +0.80% | 98.7만 |
|---|
| 2026.04.14 | ₩4,870 | ₩4,950 | ₩4,775 | ₩4,865 | -0.10% | 64.1만 |
|---|
| 2026.04.13 | ₩4,545 | ₩5,150 | ₩4,485 | ₩4,760 | +4.73% | 161.5만 |
|---|
| 2026.04.10 | ₩4,675 | ₩4,750 | ₩4,550 | ₩4,560 | -2.46% | 48만 |
|---|
| 2026.04.09 | ₩4,725 | ₩4,730 | ₩4,540 | ₩4,550 | -3.70% | 41.3만 |
|---|
| 2026.04.08 | ₩4,670 | ₩4,815 | ₩4,575 | ₩4,815 | +3.10% | 61.5만 |
|---|
| 2026.04.07 | ₩4,510 | ₩4,580 | ₩4,285 | ₩4,400 | -2.44% | 41.2만 |
|---|
| 2026.04.06 | ₩4,460 | ₩4,550 | ₩4,200 | ₩4,405 | -1.23% | 46.5만 |
|---|
| 2026.04.03 | ₩4,660 | ₩4,720 | ₩4,400 | ₩4,445 | -4.61% | 39.1만 |
|---|
| 2026.04.02 | ₩5,050 | ₩5,070 | ₩4,420 | ₩4,570 | -9.50% | 69.5만 |
|---|
| 2026.04.01 | ₩4,835 | ₩4,975 | ₩4,765 | ₩4,940 | +2.17% | 68.7만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,190 | ₩4,600 | ₩4,600 | -10.68% | 108.8만 |
|---|
| 2026.03.30 | ₩4,870 | ₩5,700 | ₩4,750 | ₩5,240 | +7.60% | 395.7만 |
|---|
| 2026.03.27 | ₩4,505 | ₩4,875 | ₩4,455 | ₩4,875 | +8.21% | 93.1만 |
|---|
| 2026.03.26 | ₩5,080 | ₩5,080 | ₩4,600 | ₩4,620 | -9.06% | 96.6만 |
|---|
| 2026.03.25 | ₩4,975 | ₩5,280 | ₩4,780 | ₩5,090 | +2.31% | 137.1만 |
|---|
| 2026.03.24 | ₩5,540 | ₩5,590 | ₩4,800 | ₩4,850 | -12.45% | 155.7만 |
|---|
| 2026.03.23 | ₩5,670 | ₩5,790 | ₩5,300 | ₩5,330 | -6.00% | 105.2만 |
|---|
| 2026.03.20 | ₩5,810 | ₩5,960 | ₩5,600 | ₩5,910 | +1.72% | 139만 |
|---|
| 2026.03.19 | ₩5,710 | ₩6,160 | ₩5,700 | ₩5,920 | +3.68% | 205.7만 |
|---|
| 2026.03.18 | ₩5,600 | ₩5,900 | ₩5,550 | ₩5,780 | +3.21% | 293.3만 |
|---|
| 2026.03.17 | ₩5,520 | ₩5,850 | ₩5,250 | ₩5,350 | -3.08% | 373.8만 |
|---|
| 2026.03.16 | ₩4,795 | ₩5,680 | ₩4,750 | ₩5,140 | +7.19% | 492만 |
|---|
| 2026.03.13 | ₩4,555 | ₩5,060 | ₩4,465 | ₩4,855 | +6.59% | 174.6만 |
|---|
| 2026.03.12 | ₩4,840 | ₩4,840 | ₩4,610 | ₩4,700 | -2.89% | 84.6만 |
|---|
| 2026.03.11 | ₩4,715 | ₩5,000 | ₩4,610 | ₩4,910 | +4.14% | 203.5만 |
|---|
| 2026.03.10 | ₩4,540 | ₩4,750 | ₩4,370 | ₩4,590 | +1.10% | 172.9만 |
|---|
| 2026.03.09 | ₩4,510 | ₩4,510 | ₩4,100 | ₩4,190 | -7.10% | 93.2만 |
|---|
| 2026.03.06 | ₩4,800 | ₩4,965 | ₩4,495 | ₩4,710 | -1.88% | 191.5만 |
|---|
| 2026.03.05 | ₩4,400 | ₩5,130 | ₩4,160 | ₩4,750 | +7.95% | 345.3만 |
|---|
| 2026.03.04 | ₩4,190 | ₩4,480 | ₩3,935 | ₩4,000 | -4.53% | 142.1만 |
|---|
| 2026.03.03 | ₩4,725 | ₩4,740 | ₩4,350 | ₩4,350 | -7.94% | 144.3만 |
|---|
| 2026.02.27 | ₩4,540 | ₩5,190 | ₩4,400 | ₩4,740 | +4.41% | 642.7만 |
|---|
| 2026.02.26 | ₩3,665 | ₩4,215 | ₩3,665 | ₩4,120 | +12.41% | 210.9만 |
|---|
| 2026.02.25 | ₩3,700 | ₩3,790 | ₩3,625 | ₩3,655 | -1.22% | 24.3만 |
|---|
| 2026.02.24 | ₩3,630 | ₩3,690 | ₩3,570 | ₩3,655 | +0.69% | 22.8만 |
|---|
| 2026.02.23 | ₩3,615 | ₩3,725 | ₩3,590 | ₩3,610 | -0.14% | 16.6만 |
|---|
| 2026.02.20 | ₩3,630 | ₩3,700 | ₩3,565 | ₩3,610 | -0.55% | 21.9만 |
|---|
| 2026.02.19 | ₩3,430 | ₩3,660 | ₩3,430 | ₩3,640 | +6.12% | 38.9만 |
|---|
| 2026.02.13 | ₩3,420 | ₩3,470 | ₩3,385 | ₩3,420 | 0.00% | 7.3만 |
|---|
| 2026.02.12 | ₩3,445 | ₩3,500 | ₩3,420 | ₩3,470 | +0.73% | 10.9만 |
|---|
| 2026.02.11 | ₩3,520 | ₩3,520 | ₩3,430 | ₩3,445 | -2.13% | 11만 |
|---|
| 2026.02.10 | ₩3,630 | ₩3,640 | ₩3,475 | ₩3,520 | -3.03% | 14.6만 |
|---|
| 2026.02.09 | ₩3,500 | ₩3,620 | ₩3,465 | ₩3,600 | +2.86% | 30.1만 |
|---|
| 2026.02.06 | ₩3,415 | ₩3,450 | ₩3,250 | ₩3,440 | +0.73% | 13.7만 |
|---|
| 2026.02.05 | ₩3,460 | ₩3,550 | ₩3,410 | ₩3,440 | -0.58% | 18.9만 |
|---|
| 2026.02.04 | ₩3,470 | ₩3,510 | ₩3,420 | ₩3,480 | +0.29% | 15.7만 |
|---|
| 2026.02.03 | ₩3,360 | ₩3,495 | ₩3,340 | ₩3,480 | +3.57% | 17만 |
|---|
| 2026.02.02 | ₩3,455 | ₩3,460 | ₩3,290 | ₩3,290 | -4.78% | 25.4만 |
|---|
| 2026.01.30 | ₩3,440 | ₩3,550 | ₩3,410 | ₩3,475 | +1.02% | 46.7만 |
|---|
| 2026.01.29 | ₩3,305 | ₩3,500 | ₩3,280 | ₩3,435 | +3.93% | 64.4만 |
|---|
| 2026.01.28 | ₩3,280 | ₩3,315 | ₩3,240 | ₩3,290 | +0.30% | 16.1만 |
|---|
| 2026.01.27 | ₩3,275 | ₩3,295 | ₩3,195 | ₩3,275 | 0.00% | 19.1만 |
|---|
| 2026.01.26 | ₩3,155 | ₩3,290 | ₩3,140 | ₩3,285 | +4.12% | 24.4만 |
|---|
| 2026.01.23 | ₩3,150 | ₩3,160 | ₩3,090 | ₩3,155 | +0.16% | 8.1만 |
|---|
| 2026.01.22 | ₩3,080 | ₩3,185 | ₩3,075 | ₩3,135 | +1.79% | 10.6만 |
|---|
| 2026.01.21 | ₩3,105 | ₩3,125 | ₩3,000 | ₩3,080 | -0.81% | 7.7만 |
|---|
| 2026.01.20 | ₩3,080 | ₩3,125 | ₩3,025 | ₩3,105 | +0.81% | 9.8만 |
|---|
| 2026.01.19 | ₩3,120 | ₩3,145 | ₩3,080 | ₩3,080 | -1.28% | 10.9만 |
|---|
| 2026.01.16 | ₩3,185 | ₩3,195 | ₩3,105 | ₩3,130 | -1.73% | 7.8만 |
|---|
| 2026.01.15 | ₩3,250 | ₩3,250 | ₩3,105 | ₩3,180 | -2.15% | 10.1만 |
|---|
| 2026.01.14 | ₩3,180 | ₩3,250 | ₩3,130 | ₩3,250 | +2.20% | 6.9만 |
|---|
| 2026.01.13 | ₩3,205 | ₩3,280 | ₩3,140 | ₩3,175 | -0.94% | 19.8만 |
|---|
| 2026.01.12 | ₩3,245 | ₩3,255 | ₩3,170 | ₩3,205 | -1.23% | 16.8만 |
|---|
| 2026.01.09 | ₩3,255 | ₩3,260 | ₩3,200 | ₩3,245 | -0.31% | 6.7만 |
|---|
| 2026.01.08 | ₩3,310 | ₩3,320 | ₩3,145 | ₩3,255 | -1.66% | 20.6만 |
|---|
| 2026.01.07 | ₩3,325 | ₩3,345 | ₩3,170 | ₩3,200 | -3.76% | 13.3만 |
|---|
| 2026.01.06 | ₩3,330 | ₩3,350 | ₩3,260 | ₩3,325 | -0.15% | 12.4만 |
|---|
| 2026.01.05 | ₩3,395 | ₩3,420 | ₩3,280 | ₩3,335 | -1.77% | 21.6만 |
|---|
| 2026.01.02 | ₩3,195 | ₩3,340 | ₩3,185 | ₩3,330 | +4.23% | 30.8만 |
|---|
| 2025.12.30 | ₩3,180 | ₩3,180 | ₩3,120 | ₩3,150 | -0.94% | 130.9만 |
|---|
| 2025.12.29 | ₩3,210 | ₩3,235 | ₩3,100 | ₩3,130 | -2.49% | 7.4만 |
|---|
| 2025.12.26 | ₩3,215 | ₩3,280 | ₩3,205 | ₩3,235 | +0.62% | 7.3만 |
|---|
| 2025.12.24 | ₩3,235 | ₩3,270 | ₩3,165 | ₩3,260 | +0.77% | 5.4만 |
|---|
| 2025.12.23 | ₩3,280 | ₩3,295 | ₩3,185 | ₩3,235 | -1.37% | 4만 |
|---|
| 2025.12.22 | ₩3,260 | ₩3,305 | ₩3,240 | ₩3,280 | +0.61% | 7.7만 |
|---|
| 2025.12.19 | ₩3,195 | ₩3,235 | ₩3,150 | ₩3,220 | +0.78% | 3.7만 |
|---|
| 2025.12.18 | ₩3,245 | ₩3,245 | ₩3,165 | ₩3,180 | -2.00% | 2.5만 |
|---|
| 2025.12.17 | ₩3,150 | ₩3,260 | ₩3,150 | ₩3,245 | +3.02% | 5.6만 |
|---|
| 2025.12.16 | ₩3,180 | ₩3,180 | ₩3,125 | ₩3,165 | -0.47% | 2.5만 |
|---|
| 2025.12.15 | ₩3,160 | ₩3,240 | ₩3,150 | ₩3,185 | +0.79% | 4.4만 |
|---|
| 2025.12.12 | ₩3,235 | ₩3,245 | ₩3,180 | ₩3,195 | -1.24% | 7만 |
|---|
| 2025.12.11 | ₩3,260 | ₩3,260 | ₩3,185 | ₩3,230 | -0.92% | 3.2만 |
|---|
| 2025.12.10 | ₩3,200 | ₩3,250 | ₩3,190 | ₩3,250 | +1.56% | 4.5만 |
|---|
| 2025.12.09 | ₩3,230 | ₩3,245 | ₩3,160 | ₩3,230 | 0.00% | 2.9만 |
|---|
| 2025.12.08 | ₩3,260 | ₩3,260 | ₩3,200 | ₩3,235 | -0.77% | 6.9만 |
|---|
| 2025.12.05 | ₩3,290 | ₩3,290 | ₩3,205 | ₩3,270 | -0.61% | 3만 |
|---|
| 2025.12.04 | ₩3,285 | ₩3,300 | ₩3,235 | ₩3,275 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩3,260 | ₩3,290 | ₩3,205 | ₩3,270 | +0.31% | 5.5만 |
|---|
| 2025.12.02 | ₩3,235 | ₩3,260 | ₩3,195 | ₩3,225 | -0.31% | 2.9만 |
|---|
| 2025.12.01 | ₩3,230 | ₩3,260 | ₩3,200 | ₩3,235 | +0.15% | 5.6만 |
|---|
| 2025.11.28 | ₩3,140 | ₩3,250 | ₩3,130 | ₩3,230 | +2.87% | 9.4만 |
|---|
| 2025.11.27 | ₩3,155 | ₩3,175 | ₩3,110 | ₩3,175 | +0.63% | 3.9만 |
|---|
| 2025.11.26 | ₩3,075 | ₩3,175 | ₩3,045 | ₩3,155 | +2.60% | 19.4만 |
|---|
| 2025.11.25 | ₩3,020 | ₩3,170 | ₩3,020 | ₩3,075 | +1.82% | 10.2만 |
|---|
| 2025.11.24 | ₩2,955 | ₩3,085 | ₩2,910 | ₩3,010 | +1.86% | 17.1만 |
|---|
| 2025.11.21 | ₩3,000 | ₩3,040 | ₩2,935 | ₩2,940 | -2.00% | 7.5만 |
|---|
| 2025.11.20 | ₩3,030 | ₩3,075 | ₩3,005 | ₩3,050 | +0.66% | 6만 |
|---|
| 2025.11.19 | ₩3,010 | ₩3,120 | ₩2,950 | ₩2,960 | -1.66% | 9만 |
|---|
| 2025.11.18 | ₩3,120 | ₩3,120 | ₩3,005 | ₩3,010 | -3.53% | 10.4만 |
|---|
| 2025.11.17 | ₩3,135 | ₩3,175 | ₩3,095 | ₩3,120 | -0.48% | 8만 |
|---|
| 2025.11.14 | ₩3,150 | ₩3,190 | ₩3,070 | ₩3,130 | -0.63% | 9.8만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,245 | ₩3,165 | ₩3,195 | -1.08% | 7.9만 |
|---|
| 2025.11.12 | ₩3,290 | ₩3,415 | ₩3,185 | ₩3,220 | -2.13% | 30만 |
|---|
| 2025.11.11 | ₩3,120 | ₩3,380 | ₩3,120 | ₩3,300 | +5.77% | 39.8만 |
|---|
| 2025.11.10 | ₩3,060 | ₩3,155 | ₩3,035 | ₩3,145 | +2.78% | 5.7만 |
|---|
| 2025.11.07 | ₩3,155 | ₩3,190 | ₩3,030 | ₩3,060 | -3.01% | 11.9만 |
|---|
| 2025.11.06 | ₩3,395 | ₩3,435 | ₩3,180 | ₩3,190 | -6.04% | 18.1만 |
|---|
| 2025.11.05 | ₩3,075 | ₩3,450 | ₩2,910 | ₩3,330 | +8.29% | 113.6만 |
|---|
| 2025.11.04 | ₩3,100 | ₩3,145 | ₩3,060 | ₩3,085 | -0.48% | 6.4만 |
|---|
| 2025.11.03 | ₩3,055 | ₩3,125 | ₩3,055 | ₩3,090 | +1.15% | 8.3만 |
|---|
| 2025.10.31 | ₩3,000 | ₩3,085 | ₩3,000 | ₩3,045 | +1.50% | 12.6만 |
|---|
| 2025.10.30 | ₩3,135 | ₩3,170 | ₩3,000 | ₩3,020 | -3.67% | 17.5만 |
|---|
| 2025.10.29 | ₩3,180 | ₩3,190 | ₩3,115 | ₩3,145 | -1.10% | 6.9만 |
|---|
| 2025.10.28 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,180 | -1.24% | 7.8만 |
|---|
| 2025.10.27 | ₩3,195 | ₩3,240 | ₩3,165 | ₩3,215 | +0.63% | 10.2만 |
|---|
| 2025.10.24 | ₩3,175 | ₩3,215 | ₩3,145 | ₩3,165 | -0.31% | 8.5만 |
|---|
| 2025.10.23 | ₩3,130 | ₩3,215 | ₩3,100 | ₩3,170 | +1.28% | 7.9만 |
|---|
| 2025.10.22 | ₩3,230 | ₩3,230 | ₩3,100 | ₩3,190 | -1.24% | 13.8만 |
|---|
| 2025.10.21 | ₩3,265 | ₩3,330 | ₩3,205 | ₩3,230 | -1.07% | 8.4만 |
|---|
| 2025.10.20 | ₩3,280 | ₩3,325 | ₩3,230 | ₩3,265 | -0.46% | 10.8만 |
|---|
| 2025.10.17 | ₩3,395 | ₩3,410 | ₩3,240 | ₩3,280 | -3.39% | 13.5만 |
|---|
| 2025.10.16 | ₩3,490 | ₩3,495 | ₩3,385 | ₩3,385 | -3.01% | 11.8만 |
|---|
| 2025.10.15 | ₩3,430 | ₩3,500 | ₩3,415 | ₩3,495 | +1.90% | 13.4만 |
|---|
| 2025.10.14 | ₩3,520 | ₩3,530 | ₩3,325 | ₩3,400 | -3.41% | 16.9만 |
|---|
| 2025.10.13 | ₩3,435 | ₩3,520 | ₩3,365 | ₩3,495 | +1.75% | 23.5만 |
|---|
| 2025.10.10 | ₩3,490 | ₩3,530 | ₩3,415 | ₩3,460 | -0.86% | 26.9만 |
|---|