시장 데이터를 불러오는 중
전체 종목
저스템 과거 주가
417840.KQ · KOSDAQ
주요 제품·사업: 반도체 습도제어 System
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417840.KQ · KOSDAQ
주요 제품·사업: 반도체 습도제어 System
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,220 | ₩21,600 | ₩18,820 | ₩20,900 | +8.74% | 335.7만 |
| 2026.10.07 | ₩19,430 | ₩19,590 | ₩18,430 | ₩18,800 | -3.24% | 73.6만 |
| 2026.10.06 | ₩18,900 | ₩19,900 | ₩18,480 | ₩19,470 | +3.02% | 106.2만 |
| 2026.10.02 | ₩18,690 | ₩19,540 | ₩18,130 | ₩18,530 | -0.86% | 97.8만 |
| 2026.10.01 | ₩18,340 | ₩19,260 | ₩18,190 | ₩18,650 | +1.69% | 90.1만 |
| 2026.09.30 | ₩17,670 | ₩19,500 | ₩17,350 | ₩18,570 | +5.09% | 179.2만 |
| 2026.09.29 | ₩16,730 | ₩17,490 | ₩16,600 | ₩17,480 | +4.48% | 63.9만 |
| 2026.09.28 | ₩17,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,490 |
| ₩17,040 |
| +0.18% |
| 97.7만 |
| 2026.09.23 | ₩16,140 | ₩17,310 | ₩15,930 | ₩17,080 | +5.82% | 198.3만 |
|---|
| 2026.09.22 | ₩15,450 | ₩16,290 | ₩15,220 | ₩15,880 | +2.78% | 140.7만 |
|---|
| 2026.09.21 | ₩14,770 | ₩15,300 | ₩14,330 | ₩14,950 | +1.22% | 66.1만 |
|---|
| 2026.09.18 | ₩14,710 | ₩15,240 | ₩14,490 | ₩14,810 | +0.68% | 59만 |
|---|
| 2026.09.17 | ₩14,670 | ₩14,860 | ₩14,200 | ₩14,400 | -1.84% | 47.9만 |
|---|
| 2026.09.16 | ₩14,460 | ₩14,800 | ₩14,170 | ₩14,530 | +0.48% | 46.7만 |
|---|
| 2026.09.15 | ₩14,710 | ₩15,220 | ₩14,280 | ₩14,420 | -1.97% | 65.3만 |
|---|
| 2026.09.14 | ₩15,310 | ₩15,410 | ₩14,860 | ₩14,860 | -2.94% | 73만 |
|---|
| 2026.09.11 | ₩14,250 | ₩16,500 | ₩14,250 | ₩15,720 | +10.32% | 287.5만 |
|---|
| 2026.09.10 | ₩13,890 | ₩15,060 | ₩13,790 | ₩14,790 | +6.48% | 144.3만 |
|---|
| 2026.09.09 | ₩13,890 | ₩14,200 | ₩13,710 | ₩13,890 | 0.00% | 75.7만 |
|---|
| 2026.09.08 | ₩14,080 | ₩14,430 | ₩13,890 | ₩13,890 | -1.35% | 72.9만 |
|---|
| 2026.09.07 | ₩15,480 | ₩15,480 | ₩13,940 | ₩14,080 | -9.04% | 129.6만 |
|---|
| 2026.09.04 | ₩15,070 | ₩15,240 | ₩14,560 | ₩15,110 | +0.27% | 63.1만 |
|---|
| 2026.09.03 | ₩15,290 | ₩16,070 | ₩14,570 | ₩14,970 | -2.09% | 150.7만 |
|---|
| 2026.09.02 | ₩13,770 | ₩15,400 | ₩13,700 | ₩15,030 | +9.15% | 154.1만 |
|---|
| 2026.09.01 | ₩14,160 | ₩14,180 | ₩13,530 | ₩14,110 | -0.35% | 54.6만 |
|---|
| 2026.08.31 | ₩12,900 | ₩14,050 | ₩12,400 | ₩13,900 | +7.75% | 66.5만 |
|---|
| 2026.08.28 | ₩12,820 | ₩13,400 | ₩12,820 | ₩13,320 | +3.90% | 59.4만 |
|---|
| 2026.08.27 | ₩12,460 | ₩12,770 | ₩12,030 | ₩12,720 | +2.09% | 36.9만 |
|---|
| 2026.08.26 | ₩12,000 | ₩12,330 | ₩11,770 | ₩12,190 | +1.58% | 23.7만 |
|---|
| 2026.08.25 | ₩11,370 | ₩12,180 | ₩10,900 | ₩12,090 | +6.33% | 40만 |
|---|
| 2026.08.24 | ₩11,850 | ₩12,290 | ₩11,440 | ₩11,540 | -2.62% | 37.9만 |
|---|
| 2026.08.21 | ₩12,580 | ₩12,580 | ₩11,780 | ₩11,850 | -5.80% | 43.2만 |
|---|
| 2026.08.20 | ₩13,290 | ₩13,300 | ₩12,380 | ₩12,760 | -3.99% | 63.1만 |
|---|
| 2026.08.19 | ₩13,100 | ₩14,050 | ₩12,710 | ₩12,900 | -1.53% | 94.8만 |
|---|
| 2026.08.18 | ₩13,970 | ₩15,200 | ₩13,600 | ₩14,150 | +1.29% | 267.6만 |
|---|
| 2026.08.14 | ₩13,650 | ₩13,690 | ₩12,630 | ₩13,570 | -0.59% | 122.3만 |
|---|
| 2026.08.13 | ₩14,880 | ₩14,880 | ₩13,100 | ₩13,440 | -9.68% | 251.9만 |
|---|
| 2026.08.12 | ₩12,530 | ₩14,280 | ₩12,120 | ₩13,850 | +10.53% | 162.5만 |
|---|
| 2026.08.11 | ₩11,740 | ₩12,840 | ₩11,310 | ₩12,390 | +5.54% | 176.1만 |
|---|
| 2026.08.10 | ₩10,230 | ₩11,790 | ₩10,000 | ₩11,750 | +14.86% | 147.3만 |
|---|
| 2026.08.07 | ₩11,000 | ₩11,200 | ₩9,820 | ₩9,950 | -9.55% | 115.2만 |
|---|
| 2026.08.06 | ₩9,950 | ₩11,100 | ₩9,850 | ₩10,900 | +9.55% | 126.8만 |
|---|
| 2026.08.05 | ₩10,270 | ₩10,270 | ₩9,500 | ₩10,130 | -1.36% | 86.6만 |
|---|
| 2026.08.04 | ₩9,190 | ₩9,380 | ₩8,730 | ₩9,380 | +2.07% | 52.8만 |
|---|
| 2026.08.03 | ₩8,810 | ₩9,300 | ₩8,570 | ₩8,900 | +1.02% | 45.2만 |
|---|
| 2026.07.31 | ₩8,300 | ₩9,100 | ₩8,160 | ₩9,040 | +8.92% | 100.5만 |
|---|
| 2026.07.30 | ₩7,190 | ₩7,830 | ₩7,020 | ₩7,220 | +0.42% | 72만 |
|---|
| 2026.07.29 | ₩8,630 | ₩9,080 | ₩7,110 | ₩7,580 | -12.17% | 104.5만 |
|---|
| 2026.07.28 | ₩9,500 | ₩9,730 | ₩8,350 | ₩8,510 | -10.42% | 108.3만 |
|---|
| 2026.07.27 | ₩10,370 | ₩10,550 | ₩9,810 | ₩10,280 | -0.87% | 48.9만 |
|---|
| 2026.07.24 | ₩11,010 | ₩11,030 | ₩9,980 | ₩9,980 | -9.36% | 57.9만 |
|---|
| 2026.07.23 | ₩11,490 | ₩11,680 | ₩10,710 | ₩11,370 | -1.04% | 86만 |
|---|
| 2026.07.22 | ₩12,300 | ₩12,860 | ₩11,240 | ₩11,280 | -8.29% | 106.6만 |
|---|
| 2026.07.21 | ₩10,960 | ₩12,050 | ₩10,700 | ₩11,860 | +8.21% | 72.4만 |
|---|
| 2026.07.20 | ₩11,480 | ₩12,200 | ₩10,600 | ₩10,960 | -4.53% | 62.5만 |
|---|
| 2026.07.16 | ₩12,740 | ₩12,880 | ₩11,900 | ₩12,100 | -5.02% | 59.4만 |
|---|
| 2026.07.15 | ₩12,900 | ₩13,590 | ₩12,380 | ₩13,200 | +2.33% | 125.1만 |
|---|
| 2026.07.14 | ₩11,660 | ₩12,370 | ₩11,210 | ₩12,140 | +4.12% | 114.9만 |
|---|
| 2026.07.13 | ₩13,000 | ₩13,570 | ₩11,520 | ₩11,650 | -10.38% | 128.4만 |
|---|
| 2026.07.10 | ₩11,000 | ₩13,050 | ₩10,900 | ₩12,720 | +15.64% | 185.4만 |
|---|
| 2026.07.09 | ₩10,270 | ₩10,920 | ₩9,800 | ₩10,230 | -0.39% | 121.5만 |
|---|
| 2026.07.08 | ₩10,000 | ₩10,690 | ₩9,610 | ₩9,790 | -2.10% | 70.2만 |
|---|
| 2026.07.07 | ₩10,800 | ₩11,350 | ₩10,010 | ₩10,370 | -3.98% | 58.7만 |
|---|
| 2026.07.06 | ₩12,190 | ₩12,320 | ₩10,400 | ₩10,850 | -10.99% | 83.2만 |
|---|
| 2026.07.03 | ₩13,000 | ₩13,000 | ₩11,120 | ₩12,110 | -6.85% | 78.9만 |
|---|
| 2026.07.02 | ₩14,500 | ₩14,500 | ₩12,560 | ₩12,620 | -12.97% | 108.4만 |
|---|
| 2026.07.01 | ₩14,970 | ₩15,760 | ₩14,520 | ₩15,300 | +2.20% | 110.4만 |
|---|
| 2026.06.30 | ₩14,000 | ₩15,450 | ₩13,840 | ₩14,960 | +6.86% | 99.4만 |
|---|
| 2026.06.29 | ₩13,640 | ₩14,580 | ₩13,390 | ₩14,000 | +2.64% | 60.9만 |
|---|
| 2026.06.26 | ₩14,180 | ₩14,500 | ₩12,870 | ₩13,440 | -5.22% | 66만 |
|---|
| 2026.06.25 | ₩13,200 | ₩14,700 | ₩12,940 | ₩14,310 | +8.41% | 125만 |
|---|
| 2026.06.24 | ₩12,300 | ₩12,950 | ₩11,840 | ₩12,270 | -0.24% | 73.1만 |
|---|
| 2026.06.23 | ₩14,380 | ₩14,400 | ₩12,400 | ₩12,400 | -13.77% | 73.8만 |
|---|
| 2026.06.22 | ₩14,200 | ₩14,890 | ₩13,200 | ₩14,390 | +1.34% | 52.1만 |
|---|
| 2026.06.19 | ₩15,540 | ₩15,890 | ₩13,950 | ₩14,280 | -8.11% | 63.1만 |
|---|
| 2026.06.18 | ₩15,900 | ₩15,990 | ₩14,760 | ₩15,540 | -2.26% | 72.8만 |
|---|
| 2026.06.17 | ₩16,260 | ₩16,890 | ₩15,720 | ₩15,890 | -2.28% | 58.7만 |
|---|
| 2026.06.16 | ₩17,490 | ₩17,590 | ₩16,200 | ₩16,300 | -6.80% | 75.4만 |
|---|
| 2026.06.15 | ₩18,500 | ₩18,500 | ₩16,560 | ₩17,320 | -6.38% | 94만 |
|---|
| 2026.06.12 | ₩16,690 | ₩19,000 | ₩16,100 | ₩17,500 | +4.85% | 247.6만 |
|---|
| 2026.06.11 | ₩13,900 | ₩15,390 | ₩13,500 | ₩15,190 | +9.28% | 63.8만 |
|---|
| 2026.06.10 | ₩14,910 | ₩15,570 | ₩13,850 | ₩14,270 | -4.29% | 500 |
|---|
| 2026.06.09 | ₩14,080 | ₩15,420 | ₩13,570 | ₩15,200 | +7.95% | 90.2만 |
|---|
| 2026.06.08 | ₩12,900 | ₩13,930 | ₩12,800 | ₩13,200 | +2.33% | 56.4만 |
|---|
| 2026.06.05 | ₩15,610 | ₩15,610 | ₩13,920 | ₩14,670 | -6.02% | 78.6만 |
|---|
| 2026.06.04 | ₩15,300 | ₩16,590 | ₩14,520 | ₩15,990 | +4.51% | 92.7만 |
|---|
| 2026.06.02 | ₩16,130 | ₩16,140 | ₩14,230 | ₩14,870 | -7.81% | 155만 |
|---|
| 2026.06.01 | ₩17,500 | ₩17,500 | ₩16,000 | ₩16,130 | -7.83% | 137만 |
|---|
| 2026.05.29 | ₩18,600 | ₩19,200 | ₩17,230 | ₩17,560 | -5.59% | 138.2만 |
|---|
| 2026.05.28 | ₩18,100 | ₩19,050 | ₩16,900 | ₩17,900 | -1.10% | 202.3만 |
|---|
| 2026.05.27 | ₩20,000 | ₩22,250 | ₩18,870 | ₩18,990 | -5.05% | 410.1만 |
|---|
| 2026.05.26 | ₩19,000 | ₩19,440 | ₩18,100 | ₩18,540 | -2.42% | 120.8만 |
|---|
| 2026.05.22 | ₩18,310 | ₩19,110 | ₩17,240 | ₩18,790 | +2.62% | 137만 |
|---|
| 2026.05.21 | ₩18,390 | ₩19,900 | ₩17,540 | ₩18,110 | -1.52% | 225.8만 |
|---|
| 2026.05.20 | ₩17,260 | ₩18,800 | ₩16,770 | ₩17,670 | +2.38% | 193.7만 |
|---|
| 2026.05.19 | ₩17,030 | ₩18,300 | ₩16,450 | ₩17,250 | +1.29% | 163.4만 |
|---|
| 2026.05.18 | ₩15,800 | ₩17,700 | ₩15,380 | ₩17,010 | +7.66% | 158.6만 |
|---|
| 2026.05.15 | ₩17,940 | ₩18,790 | ₩15,500 | ₩16,100 | -10.26% | 199.5만 |
|---|
| 2026.05.14 | ₩17,620 | ₩18,800 | ₩16,500 | ₩17,250 | -2.10% | 360.5만 |
|---|
| 2026.05.13 | ₩13,100 | ₩17,030 | ₩12,430 | ₩17,030 | +30.00% | 452.3만 |
|---|
| 2026.05.12 | ₩14,390 | ₩14,630 | ₩12,080 | ₩13,100 | -8.96% | 114.5만 |
|---|
| 2026.05.11 | ₩14,890 | ₩14,910 | ₩13,900 | ₩14,430 | -3.09% | 56.7만 |
|---|
| 2026.05.08 | ₩13,360 | ₩14,480 | ₩12,700 | ₩14,300 | +7.04% | 79.9만 |
|---|
| 2026.05.07 | ₩13,950 | ₩13,980 | ₩13,300 | ₩13,530 | -3.01% | 54.3만 |
|---|
| 2026.05.06 | ₩13,300 | ₩14,500 | ₩13,020 | ₩13,900 | +4.51% | 104.8만 |
|---|
| 2026.05.04 | ₩12,490 | ₩12,900 | ₩12,300 | ₩12,850 | +2.88% | 76.8만 |
|---|
| 2026.04.30 | ₩12,010 | ₩12,970 | ₩12,000 | ₩12,070 | +0.50% | 166.6만 |
|---|
| 2026.04.29 | ₩11,550 | ₩11,660 | ₩10,860 | ₩11,300 | -2.16% | 84.9만 |
|---|
| 2026.04.28 | ₩12,100 | ₩12,100 | ₩11,500 | ₩11,740 | -2.98% | 58.2만 |
|---|
| 2026.04.27 | ₩12,280 | ₩12,300 | ₩11,380 | ₩12,050 | -1.87% | 99.5만 |
|---|
| 2026.04.24 | ₩11,700 | ₩12,100 | ₩11,320 | ₩12,040 | +2.91% | 89.4만 |
|---|
| 2026.04.23 | ₩12,310 | ₩12,370 | ₩11,400 | ₩11,790 | -4.22% | 146.3만 |
|---|
| 2026.04.22 | ₩11,040 | ₩12,800 | ₩11,040 | ₩12,260 | +11.05% | 565만 |
|---|
| 2026.04.21 | ₩10,380 | ₩11,300 | ₩10,380 | ₩11,020 | +6.17% | 381.6만 |
|---|
| 2026.04.20 | ₩10,620 | ₩10,670 | ₩10,130 | ₩10,240 | -3.58% | 159.6만 |
|---|
| 2026.04.17 | ₩10,920 | ₩10,930 | ₩10,300 | ₩10,620 | -2.75% | 280.2만 |
|---|
| 2026.04.16 | ₩9,900 | ₩11,370 | ₩9,470 | ₩11,020 | +11.31% | 1051.1만 |
|---|
| 2026.04.15 | ₩7,930 | ₩9,880 | ₩7,700 | ₩9,600 | +21.06% | 1107.2만 |
|---|
| 2026.04.14 | ₩7,830 | ₩7,960 | ₩7,550 | ₩7,600 | -2.94% | 223만 |
|---|
| 2026.04.13 | ₩6,990 | ₩7,830 | ₩6,900 | ₩7,380 | +5.58% | 335.7만 |
|---|
| 2026.04.10 | ₩7,340 | ₩7,420 | ₩6,960 | ₩7,030 | -4.22% | 196.9만 |
|---|
| 2026.04.09 | ₩6,450 | ₩7,100 | ₩6,390 | ₩6,990 | +8.37% | 221.1만 |
|---|
| 2026.04.08 | ₩6,190 | ₩6,660 | ₩6,070 | ₩6,640 | +7.27% | 100만 |
|---|
| 2026.04.07 | ₩6,180 | ₩6,350 | ₩5,570 | ₩5,870 | -5.02% | 41.5만 |
|---|
| 2026.04.06 | ₩6,130 | ₩6,180 | ₩5,930 | ₩5,980 | -2.45% | 37.8만 |
|---|
| 2026.04.03 | ₩6,310 | ₩6,360 | ₩6,100 | ₩6,130 | -2.85% | 41.8만 |
|---|
| 2026.04.02 | ₩6,790 | ₩6,810 | ₩5,990 | ₩6,170 | -9.13% | 78.5만 |
|---|
| 2026.04.01 | ₩6,610 | ₩6,730 | ₩6,590 | ₩6,680 | +1.06% | 40.1만 |
|---|
| 2026.03.31 | ₩6,710 | ₩6,750 | ₩6,250 | ₩6,300 | -6.11% | 70.6만 |
|---|
| 2026.03.30 | ₩6,720 | ₩7,040 | ₩6,580 | ₩6,850 | +1.93% | 71.4만 |
|---|
| 2026.03.27 | ₩6,400 | ₩6,990 | ₩6,170 | ₩6,930 | +8.28% | 105.7만 |
|---|
| 2026.03.26 | ₩7,050 | ₩7,060 | ₩6,550 | ₩6,580 | -6.67% | 61.8만 |
|---|
| 2026.03.25 | ₩6,820 | ₩7,420 | ₩6,820 | ₩7,060 | +3.52% | 116.5만 |
|---|
| 2026.03.24 | ₩7,210 | ₩7,230 | ₩6,650 | ₩6,760 | -6.24% | 88.4만 |
|---|
| 2026.03.23 | ₩7,090 | ₩7,390 | ₩6,880 | ₩6,900 | -2.68% | 112.9만 |
|---|
| 2026.03.20 | ₩7,350 | ₩7,440 | ₩7,050 | ₩7,250 | -1.36% | 134.9만 |
|---|
| 2026.03.19 | ₩7,000 | ₩7,630 | ₩6,920 | ₩7,340 | +4.86% | 295.5만 |
|---|
| 2026.03.18 | ₩7,010 | ₩7,620 | ₩6,950 | ₩7,160 | +2.14% | 346.5만 |
|---|
| 2026.03.17 | ₩6,980 | ₩7,080 | ₩6,560 | ₩6,560 | -6.02% | 64만 |
|---|
| 2026.03.16 | ₩7,250 | ₩7,340 | ₩6,650 | ₩6,810 | -6.07% | 106만 |
|---|
| 2026.03.13 | ₩6,780 | ₩7,340 | ₩6,620 | ₩7,140 | +5.31% | 221만 |
|---|
| 2026.03.12 | ₩6,320 | ₩6,950 | ₩6,210 | ₩6,870 | +8.70% | 125만 |
|---|
| 2026.03.11 | ₩6,550 | ₩6,720 | ₩6,260 | ₩6,390 | -2.44% | 113만 |
|---|
| 2026.03.10 | ₩6,220 | ₩6,520 | ₩6,010 | ₩6,450 | +3.70% | 90.3만 |
|---|
| 2026.03.09 | ₩5,990 | ₩6,130 | ₩5,600 | ₩5,840 | -2.50% | 55.8만 |
|---|
| 2026.03.06 | ₩6,130 | ₩6,430 | ₩5,990 | ₩6,360 | +3.75% | 71.5만 |
|---|
| 2026.03.05 | ₩5,770 | ₩6,400 | ₩5,770 | ₩6,400 | +10.92% | 103.5만 |
|---|
| 2026.03.04 | ₩6,120 | ₩6,300 | ₩5,300 | ₩5,380 | -12.09% | 150.1만 |
|---|
| 2026.03.03 | ₩6,970 | ₩7,200 | ₩6,420 | ₩6,500 | -6.74% | 121.9만 |
|---|
| 2026.02.27 | ₩7,420 | ₩7,740 | ₩7,300 | ₩7,320 | -1.35% | 94.3만 |
|---|
| 2026.02.26 | ₩7,830 | ₩8,070 | ₩7,320 | ₩7,650 | -2.30% | 376.1만 |
|---|
| 2026.02.25 | ₩8,300 | ₩8,430 | ₩7,550 | ₩7,650 | -7.83% | 402.7만 |
|---|
| 2026.02.24 | ₩6,800 | ₩8,770 | ₩6,610 | ₩8,300 | +22.06% | 1129.4만 |
|---|
| 2026.02.23 | ₩6,970 | ₩7,190 | ₩6,740 | ₩6,750 | -3.16% | 130.1만 |
|---|
| 2026.02.20 | ₩6,900 | ₩6,900 | ₩6,500 | ₩6,600 | -4.35% | 64.4만 |
|---|
| 2026.02.19 | ₩6,770 | ₩7,200 | ₩6,560 | ₩6,920 | +2.22% | 121.4만 |
|---|
| 2026.02.13 | ₩6,440 | ₩6,650 | ₩6,370 | ₩6,570 | +2.02% | 44.3만 |
|---|
| 2026.02.12 | ₩6,730 | ₩7,000 | ₩6,450 | ₩6,530 | -2.97% | 61.3만 |
|---|
| 2026.02.11 | ₩6,850 | ₩6,850 | ₩6,600 | ₩6,690 | -2.34% | 48.4만 |
|---|
| 2026.02.10 | ₩7,330 | ₩7,330 | ₩6,810 | ₩6,850 | -6.55% | 85.5만 |
|---|
| 2026.02.09 | ₩7,300 | ₩7,520 | ₩7,050 | ₩7,310 | +0.14% | 129.2만 |
|---|
| 2026.02.06 | ₩6,250 | ₩7,290 | ₩6,130 | ₩7,120 | +13.92% | 190.5만 |
|---|
| 2026.02.05 | ₩6,880 | ₩7,090 | ₩6,500 | ₩6,540 | -4.94% | 114.8만 |
|---|
| 2026.02.04 | ₩7,490 | ₩7,490 | ₩7,080 | ₩7,110 | -5.07% | 104.9만 |
|---|
| 2026.02.03 | ₩7,500 | ₩7,600 | ₩6,890 | ₩7,500 | 0.00% | 229만 |
|---|
| 2026.02.02 | ₩6,690 | ₩7,900 | ₩6,670 | ₩7,300 | +9.12% | 548만 |
|---|
| 2026.01.30 | ₩6,310 | ₩6,930 | ₩6,210 | ₩6,530 | +3.49% | 284.4만 |
|---|
| 2026.01.29 | ₩6,500 | ₩6,680 | ₩6,010 | ₩6,310 | -2.92% | 417.6만 |
|---|
| 2026.01.28 | ₩5,000 | ₩6,190 | ₩4,985 | ₩6,080 | +21.60% | 597만 |
|---|
| 2026.01.27 | ₩5,020 | ₩5,110 | ₩4,840 | ₩4,935 | -1.69% | 76.4만 |
|---|
| 2026.01.26 | ₩5,130 | ₩5,130 | ₩4,825 | ₩5,010 | -2.34% | 101.1만 |
|---|
| 2026.01.23 | ₩5,030 | ₩5,270 | ₩4,960 | ₩5,040 | +0.20% | 137.2만 |
|---|
| 2026.01.22 | ₩5,500 | ₩5,620 | ₩5,270 | ₩5,270 | -4.18% | 31.7만 |
|---|
| 2026.01.21 | ₩5,630 | ₩5,890 | ₩5,380 | ₩5,390 | -4.26% | 107.8만 |
|---|
| 2026.01.20 | ₩5,960 | ₩6,690 | ₩5,600 | ₩6,150 | +3.19% | 153.5만 |
|---|
| 2026.01.19 | ₩5,900 | ₩6,030 | ₩5,580 | ₩5,830 | -1.19% | 32만 |
|---|
| 2026.01.16 | ₩5,950 | ₩6,130 | ₩5,730 | ₩5,900 | -0.84% | 37.5만 |
|---|
| 2026.01.15 | ₩6,500 | ₩6,500 | ₩5,950 | ₩6,000 | -7.69% | 63.1만 |
|---|
| 2026.01.14 | ₩6,700 | ₩7,200 | ₩6,400 | ₩6,640 | -0.90% | 109.7만 |
|---|
| 2026.01.13 | ₩7,400 | ₩8,400 | ₩6,580 | ₩6,620 | -10.54% | 611.6만 |
|---|
| 2026.01.12 | ₩5,850 | ₩6,530 | ₩5,850 | ₩6,530 | +11.62% | 83.3만 |
|---|
| 2026.01.09 | ₩5,010 | ₩5,190 | ₩4,955 | ₩5,030 | +0.40% | 20.5만 |
|---|
| 2026.01.08 | ₩4,900 | ₩5,380 | ₩4,790 | ₩5,070 | +3.47% | 60.2만 |
|---|
| 2026.01.07 | ₩5,400 | ₩5,400 | ₩4,815 | ₩4,900 | -9.26% | 64.4만 |
|---|
| 2026.01.06 | ₩5,500 | ₩5,500 | ₩5,280 | ₩5,330 | -3.09% | 18.6만 |
|---|
| 2026.01.05 | ₩5,660 | ₩5,720 | ₩5,420 | ₩5,500 | -2.83% | 30.9만 |
|---|
| 2026.01.02 | ₩5,600 | ₩5,850 | ₩5,580 | ₩5,580 | -0.36% | 41.4만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,780 | ₩5,770 | ₩5,810 | -6.29% | 484.2만 |
|---|
| 2025.12.29 | ₩5,403 | ₩5,403 | ₩5,007 | ₩5,140 | -4.87% | 152.7만 |
|---|
| 2025.12.26 | ₩5,180 | ₩5,450 | ₩5,180 | ₩5,283 | +1.99% | 124.7만 |
|---|
| 2025.12.24 | ₩5,160 | ₩5,317 | ₩5,123 | ₩5,180 | +0.39% | 97.5만 |
|---|
| 2025.12.23 | ₩5,177 | ₩5,300 | ₩4,973 | ₩5,160 | -0.32% | 165.4만 |
|---|
| 2025.12.22 | ₩4,817 | ₩5,383 | ₩4,717 | ₩5,100 | +5.88% | 568.2만 |
|---|
| 2025.12.19 | ₩4,597 | ₩5,053 | ₩4,487 | ₩4,713 | +2.54% | 796.7만 |
|---|
| 2025.12.18 | ₩3,620 | ₩4,717 | ₩3,503 | ₩4,400 | +21.55% | 1505.3만 |
|---|
| 2025.12.17 | ₩3,417 | ₩3,700 | ₩3,337 | ₩3,643 | +6.63% | 42.9만 |
|---|
| 2025.12.16 | ₩3,450 | ₩3,510 | ₩3,350 | ₩3,357 | -2.71% | 18.9만 |
|---|
| 2025.12.15 | ₩3,467 | ₩3,500 | ₩3,383 | ₩3,450 | -0.48% | 12.2만 |
|---|
| 2025.12.12 | ₩3,440 | ₩3,507 | ₩3,340 | ₩3,493 | +1.55% | 17.4만 |
|---|
| 2025.12.11 | ₩3,423 | ₩3,457 | ₩3,380 | ₩3,440 | +0.49% | 12.7만 |
|---|
| 2025.12.10 | ₩3,447 | ₩3,550 | ₩3,367 | ₩3,420 | -0.77% | 14.3만 |
|---|
| 2025.12.09 | ₩3,470 | ₩3,493 | ₩3,397 | ₩3,417 | -1.54% | 9.7만 |
|---|
| 2025.12.08 | ₩3,383 | ₩3,487 | ₩3,317 | ₩3,467 | +2.46% | 14.3만 |
|---|
| 2025.12.05 | ₩3,273 | ₩3,350 | ₩3,250 | ₩3,333 | +1.83% | 8만 |
|---|
| 2025.12.04 | ₩3,383 | ₩3,383 | ₩3,253 | ₩3,270 | -3.35% | 11.6만 |
|---|
| 2025.12.03 | ₩3,343 | ₩3,413 | ₩3,307 | ₩3,377 | +1.00% | 10.9만 |
|---|
| 2025.12.02 | ₩3,310 | ₩3,400 | ₩3,270 | ₩3,340 | +0.91% | 9.8만 |
|---|
| 2025.12.01 | ₩3,397 | ₩3,423 | ₩3,283 | ₩3,337 | -1.77% | 15만 |
|---|
| 2025.11.28 | ₩3,077 | ₩3,377 | ₩3,060 | ₩3,373 | +9.64% | 19.4만 |
|---|
| 2025.11.27 | ₩3,060 | ₩3,137 | ₩3,043 | ₩3,070 | +0.33% | 8.4만 |
|---|
| 2025.11.26 | ₩3,023 | ₩3,077 | ₩2,973 | ₩3,060 | +1.21% | 9.3만 |
|---|
| 2025.11.25 | ₩3,070 | ₩3,143 | ₩2,997 | ₩3,023 | -1.52% | 7.1만 |
|---|
| 2025.11.24 | ₩3,000 | ₩3,107 | ₩2,963 | ₩3,020 | +0.67% | 26.8만 |
|---|
| 2025.11.21 | ₩3,130 | ₩3,200 | ₩2,963 | ₩2,967 | -5.22% | 32.7만 |
|---|
| 2025.11.20 | ₩3,383 | ₩3,383 | ₩3,227 | ₩3,233 | -4.43% | 15.5만 |
|---|
| 2025.11.19 | ₩3,300 | ₩3,330 | ₩3,130 | ₩3,287 | -0.40% | 15만 |
|---|
| 2025.11.18 | ₩3,427 | ₩3,500 | ₩3,297 | ₩3,297 | -3.79% | 16.3만 |
|---|
| 2025.11.17 | ₩3,340 | ₩3,473 | ₩3,283 | ₩3,427 | +2.59% | 11.5만 |
|---|
| 2025.11.14 | ₩3,400 | ₩3,413 | ₩3,300 | ₩3,317 | -2.45% | 31.5만 |
|---|
| 2025.11.13 | ₩3,630 | ₩3,630 | ₩3,477 | ₩3,533 | -2.66% | 15.7만 |
|---|
| 2025.11.12 | ₩3,510 | ₩3,597 | ₩3,423 | ₩3,557 | +1.33% | 9.7만 |
|---|
| 2025.11.11 | ₩3,460 | ₩3,687 | ₩3,460 | ₩3,510 | +1.45% | 12.5만 |
|---|
| 2025.11.10 | ₩3,357 | ₩3,500 | ₩3,350 | ₩3,450 | +2.78% | 9.2만 |
|---|
| 2025.11.07 | ₩3,463 | ₩3,507 | ₩3,317 | ₩3,387 | -2.21% | 14.7만 |
|---|
| 2025.11.06 | ₩3,530 | ₩3,660 | ₩3,473 | ₩3,513 | -0.47% | 11.9만 |
|---|
| 2025.11.05 | ₩3,647 | ₩3,650 | ₩3,330 | ₩3,503 | -3.93% | 27.5만 |
|---|
| 2025.11.04 | ₩3,797 | ₩3,797 | ₩3,650 | ₩3,707 | -2.37% | 28.3만 |
|---|
| 2025.11.03 | ₩3,600 | ₩3,850 | ₩3,573 | ₩3,797 | +5.46% | 32.5만 |
|---|
| 2025.10.31 | ₩3,620 | ₩3,650 | ₩3,513 | ₩3,527 | -2.58% | 20.8만 |
|---|
| 2025.10.30 | ₩3,693 | ₩3,750 | ₩3,583 | ₩3,620 | -1.99% | 23.3만 |
|---|
| 2025.10.29 | ₩3,730 | ₩3,767 | ₩3,627 | ₩3,700 | -0.80% | 31.8만 |
|---|
| 2025.10.28 | ₩3,840 | ₩3,860 | ₩3,710 | ₩3,737 | -2.69% | 19.1만 |
|---|
| 2025.10.27 | ₩3,820 | ₩3,913 | ₩3,780 | ₩3,833 | +0.35% | 22.5만 |
|---|
| 2025.10.24 | ₩3,833 | ₩3,930 | ₩3,740 | ₩3,800 | -0.87% | 28.8만 |
|---|
| 2025.10.23 | ₩3,863 | ₩3,900 | ₩3,740 | ₩3,783 | -2.07% | 23.4만 |
|---|
| 2025.10.22 | ₩4,100 | ₩4,100 | ₩3,827 | ₩3,903 | -4.80% | 38.7만 |
|---|
| 2025.10.21 | ₩4,050 | ₩4,257 | ₩4,023 | ₩4,093 | +1.07% | 30.7만 |
|---|
| 2025.10.20 | ₩4,073 | ₩4,167 | ₩3,893 | ₩4,010 | -1.55% | 26.5만 |
|---|
| 2025.10.17 | ₩4,287 | ₩4,293 | ₩4,040 | ₩4,067 | -5.13% | 29.5만 |
|---|
| 2025.10.16 | ₩4,350 | ₩4,360 | ₩4,227 | ₩4,287 | -1.46% | 30.5만 |
|---|
| 2025.10.15 | ₩4,270 | ₩4,390 | ₩4,233 | ₩4,330 | +1.41% | 31만 |
|---|
| 2025.10.14 | ₩4,647 | ₩4,693 | ₩4,210 | ₩4,260 | -8.32% | 60.5만 |
|---|
| 2025.10.13 | ₩4,483 | ₩4,647 | ₩4,483 | ₩4,533 | +1.12% | 33만 |
|---|
| 2025.10.10 | ₩4,817 | ₩4,833 | ₩4,620 | ₩4,733 | -1.73% | 95.2만 |
|---|