시장 데이터를 불러오는 중
전체 종목
제이오 과거 주가
418550.KQ · KOSDAQ
주요 제품·사업: 탄소나노튜브, 금속탱크 및 유사용기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
418550.KQ · KOSDAQ
주요 제품·사업: 탄소나노튜브, 금속탱크 및 유사용기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,340 | ₩5,380 | ₩5,200 | ₩5,250 | -1.69% | 4.7만 |
| 2026.10.07 | ₩5,260 | ₩5,480 | ₩5,180 | ₩5,340 | +1.52% | 8.9만 |
| 2026.10.06 | ₩5,280 | ₩5,400 | ₩5,260 | ₩5,280 | 0.00% | 7.8만 |
| 2026.10.02 | ₩5,090 | ₩5,490 | ₩5,020 | ₩5,230 | +2.75% | 13.7만 |
| 2026.10.01 | ₩5,010 | ₩5,040 | ₩4,880 | ₩5,040 | +0.60% | 5.5만 |
| 2026.09.30 | ₩4,845 | ₩5,060 | ₩4,845 | ₩4,900 | +1.14% | 9.1만 |
| 2026.09.29 | ₩4,900 | ₩4,965 | ₩4,765 | ₩4,775 | -2.55% | 3.9만 |
| 2026.09.28 | ₩4,795 | ₩5,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,770 |
| ₩4,945 |
| +3.13% |
| 6.3만 |
| 2026.09.23 | ₩4,830 | ₩4,850 | ₩4,710 | ₩4,805 | -0.52% | 3.6만 |
|---|
| 2026.09.22 | ₩4,800 | ₩4,850 | ₩4,745 | ₩4,800 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩5,050 | ₩5,080 | ₩4,775 | ₩4,775 | -5.45% | 8.2만 |
|---|
| 2026.09.18 | ₩4,905 | ₩5,110 | ₩4,905 | ₩5,010 | +2.14% | 6.1만 |
|---|
| 2026.09.17 | ₩4,845 | ₩5,040 | ₩4,845 | ₩4,905 | +1.24% | 5.4만 |
|---|
| 2026.09.16 | ₩4,865 | ₩4,870 | ₩4,760 | ₩4,845 | -0.41% | 4.6만 |
|---|
| 2026.09.15 | ₩4,700 | ₩4,955 | ₩4,700 | ₩4,815 | +2.45% | 4.1만 |
|---|
| 2026.09.14 | ₩4,725 | ₩4,850 | ₩4,685 | ₩4,755 | +0.63% | 2.7만 |
|---|
| 2026.09.11 | ₩4,920 | ₩4,950 | ₩4,805 | ₩4,860 | -1.22% | 4.4만 |
|---|
| 2026.09.10 | ₩4,810 | ₩4,950 | ₩4,725 | ₩4,945 | +2.81% | 5만 |
|---|
| 2026.09.09 | ₩4,645 | ₩4,850 | ₩4,645 | ₩4,820 | +3.77% | 5.3만 |
|---|
| 2026.09.08 | ₩4,715 | ₩4,850 | ₩4,660 | ₩4,670 | -0.95% | 6.3만 |
|---|
| 2026.09.07 | ₩4,695 | ₩4,770 | ₩4,600 | ₩4,715 | +0.43% | 5.9만 |
|---|
| 2026.09.04 | ₩4,505 | ₩4,740 | ₩4,505 | ₩4,685 | +4.00% | 5.1만 |
|---|
| 2026.09.03 | ₩4,550 | ₩4,605 | ₩4,435 | ₩4,505 | -0.99% | 6.4만 |
|---|
| 2026.09.02 | ₩4,710 | ₩4,720 | ₩4,500 | ₩4,500 | -4.46% | 7.3만 |
|---|
| 2026.09.01 | ₩4,765 | ₩4,875 | ₩4,675 | ₩4,770 | +0.10% | 7.9만 |
|---|
| 2026.08.31 | ₩4,475 | ₩4,820 | ₩4,380 | ₩4,765 | +6.48% | 8.1만 |
|---|
| 2026.08.28 | ₩4,620 | ₩4,620 | ₩4,495 | ₩4,520 | -2.16% | 4.6만 |
|---|
| 2026.08.27 | ₩4,480 | ₩4,645 | ₩4,455 | ₩4,620 | +3.13% | 6.7만 |
|---|
| 2026.08.26 | ₩4,510 | ₩4,510 | ₩4,365 | ₩4,480 | -0.67% | 5.1만 |
|---|
| 2026.08.25 | ₩4,410 | ₩4,470 | ₩4,185 | ₩4,420 | +0.23% | 6.4만 |
|---|
| 2026.08.24 | ₩4,270 | ₩4,425 | ₩4,270 | ₩4,330 | +1.41% | 7.4만 |
|---|
| 2026.08.21 | ₩4,430 | ₩4,430 | ₩4,165 | ₩4,190 | -5.42% | 6만 |
|---|
| 2026.08.20 | ₩4,525 | ₩4,770 | ₩4,450 | ₩4,470 | -1.22% | 9.3만 |
|---|
| 2026.08.19 | ₩4,505 | ₩4,680 | ₩4,435 | ₩4,485 | -0.44% | 6.1만 |
|---|
| 2026.08.18 | ₩4,905 | ₩4,925 | ₩4,565 | ₩4,605 | -6.12% | 10.7만 |
|---|
| 2026.08.14 | ₩4,850 | ₩4,995 | ₩4,800 | ₩4,905 | +1.13% | 8.4만 |
|---|
| 2026.08.13 | ₩4,870 | ₩5,000 | ₩4,805 | ₩4,850 | -0.41% | 8만 |
|---|
| 2026.08.12 | ₩4,800 | ₩5,010 | ₩4,695 | ₩4,865 | +1.35% | 15.9만 |
|---|
| 2026.08.11 | ₩4,735 | ₩4,900 | ₩4,650 | ₩4,800 | +1.37% | 8.7만 |
|---|
| 2026.08.10 | ₩4,450 | ₩4,790 | ₩4,440 | ₩4,755 | +6.85% | 9.8만 |
|---|
| 2026.08.07 | ₩4,500 | ₩4,620 | ₩4,310 | ₩4,410 | -2.00% | 11.2만 |
|---|
| 2026.08.06 | ₩4,265 | ₩4,425 | ₩4,230 | ₩4,330 | +1.52% | 6.6만 |
|---|
| 2026.08.05 | ₩4,245 | ₩4,345 | ₩4,220 | ₩4,265 | +0.47% | 9.7만 |
|---|
| 2026.08.04 | ₩3,935 | ₩4,190 | ₩3,935 | ₩4,140 | +5.21% | 8.5만 |
|---|
| 2026.08.03 | ₩3,660 | ₩4,085 | ₩3,660 | ₩3,930 | +7.38% | 14.3만 |
|---|
| 2026.07.31 | ₩3,605 | ₩3,830 | ₩3,605 | ₩3,800 | +5.41% | 9.9만 |
|---|
| 2026.07.30 | ₩3,205 | ₩3,600 | ₩3,205 | ₩3,500 | +9.20% | 16.2만 |
|---|
| 2026.07.29 | ₩3,710 | ₩3,875 | ₩3,305 | ₩3,380 | -8.89% | 23.8만 |
|---|
| 2026.07.28 | ₩3,830 | ₩3,965 | ₩3,650 | ₩3,695 | -3.52% | 11.9만 |
|---|
| 2026.07.27 | ₩3,990 | ₩4,155 | ₩3,960 | ₩3,970 | -0.50% | 7.3만 |
|---|
| 2026.07.24 | ₩4,105 | ₩4,225 | ₩3,955 | ₩3,960 | -3.53% | 10.5만 |
|---|
| 2026.07.23 | ₩3,910 | ₩4,230 | ₩3,910 | ₩4,230 | +8.18% | 14.7만 |
|---|
| 2026.07.22 | ₩4,050 | ₩4,160 | ₩3,915 | ₩3,930 | -2.96% | 10만 |
|---|
| 2026.07.21 | ₩3,900 | ₩4,035 | ₩3,815 | ₩3,940 | +1.03% | 11.1만 |
|---|
| 2026.07.20 | ₩4,120 | ₩4,195 | ₩3,930 | ₩3,940 | -4.37% | 9.6만 |
|---|
| 2026.07.16 | ₩4,235 | ₩4,375 | ₩4,115 | ₩4,130 | -2.48% | 10.8만 |
|---|
| 2026.07.15 | ₩4,165 | ₩4,440 | ₩4,165 | ₩4,310 | +3.48% | 8.8만 |
|---|
| 2026.07.14 | ₩4,205 | ₩4,345 | ₩4,055 | ₩4,130 | -1.78% | 15.2만 |
|---|
| 2026.07.13 | ₩4,445 | ₩4,880 | ₩4,250 | ₩4,250 | -4.39% | 19.1만 |
|---|
| 2026.07.10 | ₩4,205 | ₩4,550 | ₩4,205 | ₩4,445 | +5.71% | 10.7만 |
|---|
| 2026.07.09 | ₩4,465 | ₩4,495 | ₩4,165 | ₩4,210 | -5.71% | 11.6만 |
|---|
| 2026.07.08 | ₩4,310 | ₩4,475 | ₩4,170 | ₩4,205 | -2.44% | 13.4만 |
|---|
| 2026.07.07 | ₩4,545 | ₩4,600 | ₩4,310 | ₩4,395 | -3.30% | 7.8만 |
|---|
| 2026.07.06 | ₩4,610 | ₩4,690 | ₩4,460 | ₩4,545 | -1.41% | 6만 |
|---|
| 2026.07.03 | ₩4,540 | ₩4,670 | ₩4,350 | ₩4,620 | +1.76% | 9.4만 |
|---|
| 2026.07.02 | ₩4,810 | ₩4,870 | ₩4,550 | ₩4,560 | -5.20% | 9만 |
|---|
| 2026.07.01 | ₩4,860 | ₩5,050 | ₩4,750 | ₩4,875 | +0.31% | 13.3만 |
|---|
| 2026.06.30 | ₩5,090 | ₩5,140 | ₩4,700 | ₩4,860 | -4.52% | 8.6만 |
|---|
| 2026.06.29 | ₩4,225 | ₩5,120 | ₩4,225 | ₩5,090 | +20.47% | 21.8만 |
|---|
| 2026.06.26 | ₩4,480 | ₩4,600 | ₩4,200 | ₩4,275 | -4.58% | 20.5만 |
|---|
| 2026.06.25 | ₩4,800 | ₩4,930 | ₩4,505 | ₩4,560 | -5.00% | 12.6만 |
|---|
| 2026.06.24 | ₩4,710 | ₩4,900 | ₩4,650 | ₩4,800 | +1.91% | 20.2만 |
|---|
| 2026.06.23 | ₩5,030 | ₩5,350 | ₩4,820 | ₩4,820 | -4.17% | 24만 |
|---|
| 2026.06.22 | ₩5,100 | ₩5,430 | ₩5,010 | ₩5,120 | +0.39% | 16.7만 |
|---|
| 2026.06.19 | ₩5,600 | ₩5,670 | ₩5,130 | ₩5,250 | -6.25% | 20.6만 |
|---|
| 2026.06.18 | ₩5,970 | ₩6,000 | ₩5,570 | ₩5,630 | -5.70% | 13.5만 |
|---|
| 2026.06.17 | ₩6,110 | ₩6,120 | ₩5,860 | ₩5,970 | -2.29% | 8.6만 |
|---|
| 2026.06.16 | ₩6,200 | ₩6,240 | ₩5,940 | ₩6,110 | -1.45% | 12만 |
|---|
| 2026.06.15 | ₩6,150 | ₩6,190 | ₩5,870 | ₩6,070 | -1.30% | 12.4만 |
|---|
| 2026.06.12 | ₩5,730 | ₩6,070 | ₩5,700 | ₩5,890 | +2.79% | 16.1만 |
|---|
| 2026.06.11 | ₩5,640 | ₩5,690 | ₩5,300 | ₩5,660 | +0.35% | 24만 |
|---|
| 2026.06.10 | ₩5,710 | ₩5,880 | ₩5,510 | ₩5,690 | -0.35% | 35 |
|---|
| 2026.06.09 | ₩5,580 | ₩5,840 | ₩5,520 | ₩5,750 | +3.05% | 16.5만 |
|---|
| 2026.06.08 | ₩5,890 | ₩5,900 | ₩5,490 | ₩5,560 | -5.60% | 37.3만 |
|---|
| 2026.06.05 | ₩6,670 | ₩6,700 | ₩6,180 | ₩6,250 | -6.30% | 22.8만 |
|---|
| 2026.06.04 | ₩6,630 | ₩6,910 | ₩6,520 | ₩6,670 | +0.60% | 15.7만 |
|---|
| 2026.06.02 | ₩6,800 | ₩6,840 | ₩6,560 | ₩6,590 | -3.09% | 27.9만 |
|---|
| 2026.06.01 | ₩7,130 | ₩7,190 | ₩6,690 | ₩6,800 | -4.63% | 52.3만 |
|---|
| 2026.05.29 | ₩7,650 | ₩7,700 | ₩7,070 | ₩7,130 | -6.80% | 44만 |
|---|
| 2026.05.28 | ₩8,050 | ₩8,170 | ₩7,290 | ₩7,600 | -5.59% | 66.8만 |
|---|
| 2026.05.27 | ₩9,600 | ₩9,740 | ₩7,610 | ₩7,750 | -19.27% | 237.4만 |
|---|
| 2026.05.26 | ₩9,830 | ₩10,300 | ₩9,440 | ₩9,590 | -2.44% | 27.5만 |
|---|
| 2026.05.22 | ₩9,790 | ₩10,070 | ₩9,620 | ₩9,650 | -1.43% | 20.5만 |
|---|
| 2026.05.21 | ₩9,410 | ₩9,920 | ₩9,410 | ₩9,620 | +2.23% | 19.8만 |
|---|
| 2026.05.20 | ₩9,720 | ₩9,760 | ₩9,000 | ₩9,280 | -4.53% | 22.4만 |
|---|
| 2026.05.19 | ₩9,490 | ₩9,830 | ₩8,900 | ₩9,720 | +2.42% | 39만 |
|---|
| 2026.05.18 | ₩9,820 | ₩9,930 | ₩9,180 | ₩9,490 | -3.36% | 37만 |
|---|
| 2026.05.15 | ₩10,500 | ₩10,800 | ₩9,900 | ₩10,150 | -3.33% | 27.4만 |
|---|
| 2026.05.14 | ₩11,410 | ₩11,440 | ₩10,350 | ₩10,590 | -7.19% | 27.8만 |
|---|
| 2026.05.13 | ₩10,590 | ₩11,390 | ₩10,200 | ₩11,290 | +6.61% | 41.9만 |
|---|
| 2026.05.12 | ₩11,290 | ₩11,410 | ₩10,300 | ₩10,620 | -5.93% | 42.6만 |
|---|
| 2026.05.11 | ₩11,680 | ₩11,910 | ₩11,080 | ₩11,140 | -4.62% | 26.8만 |
|---|
| 2026.05.08 | ₩11,920 | ₩11,920 | ₩10,730 | ₩11,680 | -2.01% | 34.9만 |
|---|
| 2026.05.07 | ₩11,960 | ₩12,360 | ₩11,600 | ₩11,920 | -0.33% | 46.6만 |
|---|
| 2026.05.06 | ₩11,800 | ₩12,050 | ₩11,390 | ₩11,830 | +0.25% | 53.8만 |
|---|
| 2026.05.04 | ₩11,700 | ₩12,000 | ₩11,650 | ₩11,690 | -0.09% | 30.5만 |
|---|
| 2026.04.30 | ₩12,110 | ₩12,460 | ₩11,370 | ₩11,460 | -5.37% | 41.6만 |
|---|
| 2026.04.29 | ₩12,220 | ₩12,330 | ₩11,800 | ₩12,000 | -1.80% | 33.8만 |
|---|
| 2026.04.28 | ₩12,160 | ₩12,640 | ₩11,810 | ₩12,340 | +1.48% | 69.7만 |
|---|
| 2026.04.27 | ₩12,900 | ₩12,930 | ₩11,520 | ₩12,000 | -6.98% | 111.4만 |
|---|
| 2026.04.24 | ₩13,250 | ₩13,870 | ₩12,800 | ₩12,930 | -2.42% | 72.7만 |
|---|
| 2026.04.23 | ₩13,470 | ₩13,540 | ₩11,750 | ₩13,250 | -1.63% | 211만 |
|---|
| 2026.04.22 | ₩14,400 | ₩15,840 | ₩13,310 | ₩13,560 | -5.83% | 308.5만 |
|---|
| 2026.04.21 | ₩11,860 | ₩15,150 | ₩11,420 | ₩14,400 | +21.42% | 766.7만 |
|---|
| 2026.04.20 | ₩9,360 | ₩12,020 | ₩9,170 | ₩11,730 | +25.32% | 429만 |
|---|
| 2026.04.17 | ₩8,990 | ₩9,350 | ₩8,840 | ₩9,280 | +3.23% | 49.8만 |
|---|
| 2026.04.16 | ₩8,950 | ₩9,140 | ₩8,820 | ₩8,930 | -0.22% | 28.3만 |
|---|
| 2026.04.15 | ₩8,570 | ₩8,870 | ₩8,480 | ₩8,810 | +2.80% | 27.5만 |
|---|
| 2026.04.14 | ₩8,690 | ₩8,690 | ₩8,480 | ₩8,480 | -2.42% | 17.1만 |
|---|
| 2026.04.13 | ₩8,290 | ₩8,610 | ₩8,190 | ₩8,530 | +2.90% | 18.8만 |
|---|
| 2026.04.10 | ₩8,410 | ₩8,560 | ₩8,300 | ₩8,360 | -0.59% | 16만 |
|---|
| 2026.04.09 | ₩8,500 | ₩8,570 | ₩8,230 | ₩8,330 | -2.00% | 17.3만 |
|---|
| 2026.04.08 | ₩8,600 | ₩8,670 | ₩8,360 | ₩8,520 | -0.93% | 26만 |
|---|
| 2026.04.07 | ₩8,500 | ₩8,990 | ₩8,150 | ₩8,260 | -2.82% | 51.3만 |
|---|
| 2026.04.06 | ₩8,260 | ₩8,750 | ₩8,190 | ₩8,450 | +2.30% | 51.2만 |
|---|
| 2026.04.03 | ₩8,050 | ₩8,250 | ₩7,950 | ₩8,130 | +0.99% | 23.2만 |
|---|
| 2026.04.02 | ₩8,200 | ₩8,630 | ₩7,800 | ₩7,950 | -3.05% | 64.6만 |
|---|
| 2026.04.01 | ₩8,100 | ₩8,200 | ₩7,780 | ₩8,100 | 0.00% | 23.1만 |
|---|
| 2026.03.31 | ₩8,170 | ₩8,200 | ₩7,730 | ₩7,770 | -4.90% | 29.1만 |
|---|
| 2026.03.30 | ₩7,880 | ₩8,320 | ₩7,650 | ₩8,000 | +1.52% | 23.7만 |
|---|
| 2026.03.27 | ₩7,600 | ₩8,050 | ₩7,330 | ₩8,030 | +5.66% | 16.5만 |
|---|
| 2026.03.26 | ₩8,060 | ₩8,130 | ₩7,590 | ₩7,700 | -4.47% | 19.8만 |
|---|
| 2026.03.25 | ₩7,850 | ₩8,170 | ₩7,760 | ₩8,040 | +2.42% | 21.6만 |
|---|
| 2026.03.24 | ₩8,000 | ₩8,120 | ₩7,640 | ₩7,710 | -3.62% | 16.8만 |
|---|
| 2026.03.23 | ₩8,040 | ₩8,040 | ₩7,480 | ₩7,800 | -2.99% | 23만 |
|---|
| 2026.03.20 | ₩7,970 | ₩8,370 | ₩7,970 | ₩8,220 | +3.14% | 20.9만 |
|---|
| 2026.03.19 | ₩8,090 | ₩8,250 | ₩7,890 | ₩7,920 | -2.10% | 28.4만 |
|---|
| 2026.03.18 | ₩8,290 | ₩8,600 | ₩8,180 | ₩8,290 | 0.00% | 52.6만 |
|---|
| 2026.03.17 | ₩8,190 | ₩9,790 | ₩8,150 | ₩8,380 | +2.32% | 366만 |
|---|
| 2026.03.16 | ₩7,720 | ₩7,850 | ₩7,480 | ₩7,540 | -2.33% | 7.9만 |
|---|
| 2026.03.13 | ₩7,550 | ₩7,840 | ₩7,540 | ₩7,730 | +2.38% | 8.7만 |
|---|
| 2026.03.12 | ₩7,920 | ₩8,060 | ₩7,780 | ₩7,860 | -0.76% | 8.5만 |
|---|
| 2026.03.11 | ₩7,700 | ₩8,140 | ₩7,610 | ₩7,920 | +2.86% | 16.4만 |
|---|
| 2026.03.10 | ₩7,710 | ₩7,710 | ₩7,360 | ₩7,540 | -2.20% | 9.1만 |
|---|
| 2026.03.09 | ₩7,820 | ₩7,820 | ₩7,040 | ₩7,220 | -7.67% | 10.6만 |
|---|
| 2026.03.06 | ₩7,300 | ₩7,900 | ₩7,220 | ₩7,900 | +8.22% | 14만 |
|---|
| 2026.03.05 | ₩7,130 | ₩7,470 | ₩7,080 | ₩7,300 | +2.38% | 17.2만 |
|---|
| 2026.03.04 | ₩7,810 | ₩7,810 | ₩6,450 | ₩6,600 | -15.49% | 37.6만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,480 | ₩7,850 | ₩7,860 | -2.96% | 23.5만 |
|---|
| 2026.02.27 | ₩8,420 | ₩8,520 | ₩8,180 | ₩8,250 | -2.02% | 15만 |
|---|
| 2026.02.26 | ₩8,700 | ₩9,000 | ₩8,220 | ₩8,420 | -3.22% | 32.8만 |
|---|
| 2026.02.25 | ₩8,800 | ₩9,000 | ₩8,590 | ₩8,680 | -1.36% | 13.9만 |
|---|
| 2026.02.24 | ₩8,600 | ₩9,090 | ₩8,570 | ₩8,760 | +1.86% | 21.4만 |
|---|
| 2026.02.23 | ₩9,030 | ₩9,210 | ₩8,520 | ₩8,590 | -4.87% | 15.7만 |
|---|
| 2026.02.20 | ₩8,890 | ₩9,050 | ₩8,710 | ₩8,910 | +0.22% | 12.3만 |
|---|
| 2026.02.19 | ₩9,030 | ₩9,150 | ₩8,840 | ₩8,970 | -0.66% | 19.6만 |
|---|
| 2026.02.13 | ₩9,160 | ₩9,160 | ₩8,780 | ₩8,950 | -2.29% | 15.7만 |
|---|
| 2026.02.12 | ₩9,000 | ₩9,280 | ₩8,940 | ₩9,170 | +1.89% | 12.6만 |
|---|
| 2026.02.11 | ₩9,300 | ₩9,400 | ₩8,960 | ₩9,010 | -3.12% | 14.1만 |
|---|
| 2026.02.10 | ₩9,190 | ₩9,450 | ₩9,070 | ₩9,300 | +1.20% | 18.4만 |
|---|
| 2026.02.09 | ₩8,650 | ₩9,350 | ₩8,650 | ₩9,190 | +6.24% | 24.5만 |
|---|
| 2026.02.06 | ₩8,680 | ₩8,750 | ₩8,330 | ₩8,600 | -0.92% | 16.2만 |
|---|
| 2026.02.05 | ₩9,150 | ₩9,260 | ₩8,870 | ₩8,900 | -2.73% | 18만 |
|---|
| 2026.02.04 | ₩8,940 | ₩9,830 | ₩8,700 | ₩9,190 | +2.80% | 69.1만 |
|---|
| 2026.02.03 | ₩8,600 | ₩8,990 | ₩8,580 | ₩8,940 | +3.95% | 13.2만 |
|---|
| 2026.02.02 | ₩8,440 | ₩9,050 | ₩8,420 | ₩8,450 | +0.12% | 20.9만 |
|---|
| 2026.01.30 | ₩9,100 | ₩9,160 | ₩8,660 | ₩8,740 | -3.96% | 22.9만 |
|---|
| 2026.01.29 | ₩9,480 | ₩9,480 | ₩8,620 | ₩9,100 | -4.01% | 45만 |
|---|
| 2026.01.28 | ₩8,520 | ₩9,410 | ₩8,490 | ₩8,990 | +5.52% | 54.9만 |
|---|
| 2026.01.27 | ₩8,640 | ₩8,880 | ₩8,400 | ₩8,520 | -1.39% | 25.7만 |
|---|
| 2026.01.26 | ₩8,500 | ₩8,700 | ₩8,310 | ₩8,640 | +1.65% | 38.3만 |
|---|
| 2026.01.23 | ₩8,180 | ₩8,770 | ₩8,090 | ₩8,290 | +1.34% | 57.4만 |
|---|
| 2026.01.22 | ₩7,450 | ₩8,050 | ₩7,440 | ₩7,960 | +6.85% | 37.5만 |
|---|
| 2026.01.21 | ₩7,630 | ₩7,680 | ₩7,300 | ₩7,440 | -2.49% | 12.7만 |
|---|
| 2026.01.20 | ₩7,500 | ₩7,870 | ₩7,450 | ₩7,750 | +3.33% | 17.6만 |
|---|
| 2026.01.19 | ₩7,230 | ₩7,620 | ₩7,130 | ₩7,520 | +4.01% | 15.3만 |
|---|
| 2026.01.16 | ₩7,340 | ₩7,460 | ₩7,110 | ₩7,230 | -1.50% | 7.3만 |
|---|
| 2026.01.15 | ₩7,390 | ₩7,390 | ₩7,070 | ₩7,330 | -0.81% | 11.3만 |
|---|
| 2026.01.14 | ₩7,430 | ₩7,600 | ₩7,170 | ₩7,390 | -0.54% | 8.5만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,670 | ₩7,170 | ₩7,430 | +1.09% | 17.3만 |
|---|
| 2026.01.12 | ₩6,800 | ₩7,330 | ₩6,700 | ₩7,330 | +7.79% | 26.1만 |
|---|
| 2026.01.09 | ₩6,500 | ₩6,860 | ₩6,500 | ₩6,810 | +4.77% | 12.3만 |
|---|
| 2026.01.08 | ₩6,860 | ₩6,890 | ₩6,460 | ₩6,500 | -5.25% | 22.1만 |
|---|
| 2026.01.07 | ₩7,100 | ₩7,100 | ₩6,800 | ₩6,850 | -3.52% | 17.2만 |
|---|
| 2026.01.06 | ₩7,200 | ₩7,400 | ₩7,050 | ₩7,100 | -1.39% | 13만 |
|---|
| 2026.01.05 | ₩7,250 | ₩7,420 | ₩7,100 | ₩7,190 | -0.83% | 11.8만 |
|---|
| 2026.01.02 | ₩7,070 | ₩7,230 | ₩6,920 | ₩7,220 | +2.12% | 7.4만 |
|---|
| 2025.12.30 | ₩6,940 | ₩7,060 | ₩6,940 | ₩7,010 | +1.01% | 4.1만 |
|---|
| 2025.12.29 | ₩7,020 | ₩7,090 | ₩6,920 | ₩7,020 | 0.00% | 3.9만 |
|---|
| 2025.12.26 | ₩7,250 | ₩7,320 | ₩7,000 | ₩7,020 | -3.17% | 6.8만 |
|---|
| 2025.12.24 | ₩7,120 | ₩7,500 | ₩7,070 | ₩7,170 | +0.70% | 9.6만 |
|---|
| 2025.12.23 | ₩7,220 | ₩7,270 | ₩7,080 | ₩7,090 | -1.80% | 6만 |
|---|
| 2025.12.22 | ₩7,230 | ₩7,300 | ₩7,090 | ₩7,190 | -0.55% | 8.3만 |
|---|
| 2025.12.19 | ₩7,200 | ₩7,300 | ₩7,000 | ₩7,140 | -0.83% | 5.9만 |
|---|
| 2025.12.18 | ₩7,160 | ₩7,280 | ₩7,090 | ₩7,180 | +0.28% | 7.1만 |
|---|
| 2025.12.17 | ₩7,360 | ₩7,450 | ₩7,300 | ₩7,350 | -0.14% | 5.1만 |
|---|
| 2025.12.16 | ₩7,720 | ₩7,720 | ₩7,330 | ₩7,350 | -4.79% | 9.1만 |
|---|
| 2025.12.15 | ₩7,990 | ₩7,990 | ₩7,680 | ₩7,720 | -3.38% | 9.6만 |
|---|
| 2025.12.12 | ₩8,060 | ₩8,140 | ₩7,850 | ₩7,990 | -0.87% | 12.1만 |
|---|
| 2025.12.11 | ₩7,970 | ₩8,220 | ₩7,820 | ₩7,820 | -1.88% | 11.6만 |
|---|
| 2025.12.10 | ₩8,000 | ₩8,050 | ₩7,710 | ₩7,720 | -3.50% | 7.2만 |
|---|
| 2025.12.09 | ₩7,880 | ₩8,050 | ₩7,650 | ₩8,050 | +2.16% | 7.5만 |
|---|
| 2025.12.08 | ₩7,750 | ₩7,880 | ₩7,660 | ₩7,880 | +1.68% | 5.9만 |
|---|
| 2025.12.05 | ₩7,600 | ₩7,760 | ₩7,550 | ₩7,640 | +0.53% | 5.4만 |
|---|
| 2025.12.04 | ₩7,890 | ₩7,960 | ₩7,500 | ₩7,590 | -3.80% | 10.4만 |
|---|
| 2025.12.03 | ₩7,710 | ₩7,950 | ₩7,650 | ₩7,890 | +2.33% | 9.5만 |
|---|
| 2025.12.02 | ₩7,800 | ₩7,920 | ₩7,650 | ₩7,740 | -0.77% | 5.2만 |
|---|
| 2025.12.01 | ₩7,550 | ₩8,050 | ₩7,450 | ₩7,840 | +3.84% | 13.1만 |
|---|
| 2025.11.28 | ₩7,330 | ₩7,440 | ₩7,300 | ₩7,390 | +0.82% | 5.2만 |
|---|
| 2025.11.27 | ₩7,160 | ₩7,320 | ₩7,110 | ₩7,320 | +2.23% | 6.2만 |
|---|
| 2025.11.26 | ₩6,860 | ₩7,040 | ₩6,800 | ₩7,030 | +2.48% | 4.2만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,040 | ₩6,750 | ₩6,800 | -0.58% | 6.9만 |
|---|
| 2025.11.24 | ₩7,150 | ₩7,200 | ₩6,820 | ₩6,820 | -4.62% | 6.1만 |
|---|
| 2025.11.21 | ₩6,960 | ₩7,110 | ₩6,950 | ₩6,970 | +0.14% | 6.9만 |
|---|
| 2025.11.20 | ₩7,250 | ₩7,750 | ₩7,220 | ₩7,240 | -0.14% | 4.6만 |
|---|
| 2025.11.19 | ₩7,150 | ₩7,380 | ₩6,940 | ₩7,180 | +0.42% | 10.4만 |
|---|
| 2025.11.18 | ₩7,480 | ₩7,600 | ₩7,170 | ₩7,170 | -4.14% | 8.4만 |
|---|
| 2025.11.17 | ₩7,790 | ₩7,870 | ₩7,400 | ₩7,430 | -4.62% | 10만 |
|---|
| 2025.11.14 | ₩8,000 | ₩8,030 | ₩7,780 | ₩7,780 | -2.75% | 7만 |
|---|
| 2025.11.13 | ₩8,100 | ₩8,230 | ₩8,020 | ₩8,120 | +0.25% | 4.5만 |
|---|
| 2025.11.12 | ₩7,990 | ₩8,300 | ₩7,910 | ₩8,120 | +1.63% | 7.6만 |
|---|
| 2025.11.11 | ₩7,990 | ₩8,280 | ₩7,810 | ₩7,950 | -0.50% | 5.5만 |
|---|
| 2025.11.10 | ₩7,750 | ₩8,000 | ₩7,680 | ₩7,990 | +3.10% | 3.8만 |
|---|
| 2025.11.07 | ₩7,860 | ₩7,990 | ₩7,600 | ₩7,730 | -1.65% | 13.5만 |
|---|
| 2025.11.06 | ₩8,200 | ₩8,440 | ₩8,000 | ₩8,090 | -1.34% | 10.4만 |
|---|
| 2025.11.05 | ₩8,380 | ₩8,390 | ₩7,800 | ₩8,100 | -3.34% | 13.7만 |
|---|
| 2025.11.04 | ₩8,790 | ₩8,890 | ₩8,390 | ₩8,400 | -4.44% | 11.2만 |
|---|
| 2025.11.03 | ₩8,550 | ₩8,790 | ₩8,510 | ₩8,570 | +0.23% | 8만 |
|---|
| 2025.10.31 | ₩8,860 | ₩8,920 | ₩8,570 | ₩8,590 | -3.05% | 10.1만 |
|---|
| 2025.10.30 | ₩9,290 | ₩9,380 | ₩8,920 | ₩8,920 | -3.98% | 13.5만 |
|---|
| 2025.10.29 | ₩9,440 | ₩9,520 | ₩9,320 | ₩9,420 | -0.21% | 9.5만 |
|---|
| 2025.10.28 | ₩9,490 | ₩9,490 | ₩9,110 | ₩9,440 | -0.53% | 13.1만 |
|---|
| 2025.10.27 | ₩9,600 | ₩9,600 | ₩9,130 | ₩9,380 | -2.29% | 18.8만 |
|---|
| 2025.10.24 | ₩8,860 | ₩9,380 | ₩8,860 | ₩9,310 | +5.08% | 27.1만 |
|---|
| 2025.10.23 | ₩9,120 | ₩9,120 | ₩8,760 | ₩8,760 | -3.95% | 10.2만 |
|---|
| 2025.10.22 | ₩9,040 | ₩9,200 | ₩8,800 | ₩8,950 | -1.00% | 11.3만 |
|---|
| 2025.10.21 | ₩8,920 | ₩9,270 | ₩8,650 | ₩8,940 | +0.22% | 20.5만 |
|---|
| 2025.10.20 | ₩8,830 | ₩8,990 | ₩8,610 | ₩8,950 | +1.36% | 16.2만 |
|---|
| 2025.10.17 | ₩8,710 | ₩9,110 | ₩8,450 | ₩8,980 | +3.10% | 32.7만 |
|---|
| 2025.10.16 | ₩8,480 | ₩8,760 | ₩8,400 | ₩8,730 | +2.95% | 23.1만 |
|---|
| 2025.10.15 | ₩8,130 | ₩8,490 | ₩8,090 | ₩8,480 | +4.31% | 16만 |
|---|
| 2025.10.14 | ₩7,750 | ₩8,170 | ₩7,690 | ₩8,120 | +4.77% | 24.4만 |
|---|
| 2025.10.13 | ₩7,120 | ₩7,830 | ₩7,050 | ₩7,680 | +7.87% | 14.5만 |
|---|
| 2025.10.10 | ₩7,380 | ₩7,390 | ₩7,160 | ₩7,320 | -0.81% | 9.1만 |
|---|