시장 데이터를 불러오는 중
전체 종목
제이투케이바이오 과거 주가
420570.KQ · KOSDAQ
주요 제품·사업: 화장품 원료(천연소재 바이오소재 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
420570.KQ · KOSDAQ
주요 제품·사업: 화장품 원료(천연소재 바이오소재 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,950 | ₩9,950 | ₩9,420 | ₩9,510 | -4.42% | 3.1만 |
| 2026.10.07 | ₩9,160 | ₩9,990 | ₩9,150 | ₩9,950 | +8.62% | 6.8만 |
| 2026.10.06 | ₩9,070 | ₩9,400 | ₩8,920 | ₩9,140 | +0.77% | 2.3만 |
| 2026.10.02 | ₩9,480 | ₩9,480 | ₩8,900 | ₩9,050 | -4.54% | 3.3만 |
| 2026.10.01 | ₩9,070 | ₩9,480 | ₩8,890 | ₩9,450 | +4.19% | 2.4만 |
| 2026.09.30 | ₩9,510 | ₩9,650 | ₩9,060 | ₩9,100 | -4.31% | 3.7만 |
| 2026.09.29 | ₩9,450 | ₩9,510 | ₩9,200 | ₩9,500 | +0.53% | 2만 |
| 2026.09.28 | ₩9,200 | ₩9,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,200 |
| ₩9,440 |
| +2.61% |
| 2.2만 |
| 2026.09.23 | ₩9,220 | ₩9,400 | ₩9,140 | ₩9,220 | 0.00% | 3.1만 |
|---|
| 2026.09.22 | ₩9,150 | ₩9,320 | ₩9,150 | ₩9,210 | +0.66% | 2.6만 |
|---|
| 2026.09.21 | ₩9,570 | ₩9,740 | ₩9,170 | ₩9,210 | -3.76% | 7.4만 |
|---|
| 2026.09.18 | ₩9,720 | ₩10,200 | ₩9,390 | ₩9,770 | +0.51% | 9.3만 |
|---|
| 2026.09.17 | ₩8,800 | ₩10,500 | ₩8,740 | ₩9,740 | +10.68% | 58.6만 |
|---|
| 2026.09.16 | ₩8,490 | ₩8,600 | ₩8,150 | ₩8,570 | +0.94% | 3.1만 |
|---|
| 2026.09.15 | ₩8,440 | ₩8,540 | ₩8,350 | ₩8,350 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩8,250 | ₩8,590 | ₩8,250 | ₩8,440 | +2.30% | 1.8만 |
|---|
| 2026.09.11 | ₩8,510 | ₩8,560 | ₩8,290 | ₩8,450 | -0.71% | 2.1만 |
|---|
| 2026.09.10 | ₩8,710 | ₩8,910 | ₩8,500 | ₩8,510 | -2.30% | 2.1만 |
|---|
| 2026.09.09 | ₩8,850 | ₩9,050 | ₩8,710 | ₩8,720 | -1.47% | 2.2만 |
|---|
| 2026.09.08 | ₩9,130 | ₩9,130 | ₩8,810 | ₩8,850 | -3.07% | 3.5만 |
|---|
| 2026.09.07 | ₩9,380 | ₩9,380 | ₩8,990 | ₩9,130 | -2.67% | 4.5만 |
|---|
| 2026.09.04 | ₩9,440 | ₩9,870 | ₩9,280 | ₩9,440 | 0.00% | 2.9만 |
|---|
| 2026.09.03 | ₩10,220 | ₩10,280 | ₩9,350 | ₩9,430 | -7.73% | 7.1만 |
|---|
| 2026.09.02 | ₩10,670 | ₩10,840 | ₩9,950 | ₩10,210 | -4.31% | 5.4만 |
|---|
| 2026.09.01 | ₩10,180 | ₩11,180 | ₩10,180 | ₩10,860 | +6.68% | 11.9만 |
|---|
| 2026.08.31 | ₩10,470 | ₩10,570 | ₩9,900 | ₩10,180 | -2.77% | 3.6만 |
|---|
| 2026.08.28 | ₩10,470 | ₩10,750 | ₩10,220 | ₩10,610 | +1.34% | 4.5만 |
|---|
| 2026.08.27 | ₩10,400 | ₩10,620 | ₩10,160 | ₩10,570 | +1.63% | 5.6만 |
|---|
| 2026.08.26 | ₩9,890 | ₩10,800 | ₩9,670 | ₩10,410 | +5.26% | 15.6만 |
|---|
| 2026.08.25 | ₩9,390 | ₩9,850 | ₩9,120 | ₩9,810 | +4.47% | 12.2만 |
|---|
| 2026.08.24 | ₩8,750 | ₩9,390 | ₩8,750 | ₩9,210 | +5.26% | 5.2만 |
|---|
| 2026.08.21 | ₩8,780 | ₩8,980 | ₩8,520 | ₩8,750 | -0.34% | 4.3만 |
|---|
| 2026.08.20 | ₩8,760 | ₩8,930 | ₩8,680 | ₩8,900 | +1.60% | 2.7만 |
|---|
| 2026.08.19 | ₩9,010 | ₩9,010 | ₩8,600 | ₩8,650 | -4.00% | 6.1만 |
|---|
| 2026.08.18 | ₩9,630 | ₩9,670 | ₩9,050 | ₩9,080 | -5.71% | 9.1만 |
|---|
| 2026.08.14 | ₩9,900 | ₩10,040 | ₩9,560 | ₩9,630 | -2.73% | 13.1만 |
|---|
| 2026.08.13 | ₩11,420 | ₩11,420 | ₩9,650 | ₩9,760 | -14.54% | 51.7만 |
|---|
| 2026.08.12 | ₩11,390 | ₩12,860 | ₩10,850 | ₩12,000 | +5.36% | 27.9만 |
|---|
| 2026.08.11 | ₩10,720 | ₩11,290 | ₩10,560 | ₩11,190 | +4.38% | 6.7만 |
|---|
| 2026.08.10 | ₩10,330 | ₩10,750 | ₩10,020 | ₩10,560 | +2.23% | 2.3만 |
|---|
| 2026.08.07 | ₩10,250 | ₩10,660 | ₩9,870 | ₩10,330 | +0.78% | 3.9만 |
|---|
| 2026.08.06 | ₩9,460 | ₩10,250 | ₩9,310 | ₩10,250 | +8.35% | 4.6만 |
|---|
| 2026.08.05 | ₩9,450 | ₩9,580 | ₩9,220 | ₩9,530 | +0.85% | 1.5만 |
|---|
| 2026.08.04 | ₩9,250 | ₩9,450 | ₩8,940 | ₩9,340 | +0.97% | 2.5만 |
|---|
| 2026.08.03 | ₩9,300 | ₩9,520 | ₩9,030 | ₩9,350 | +0.54% | 1.9만 |
|---|
| 2026.07.31 | ₩9,200 | ₩9,500 | ₩8,520 | ₩9,450 | +2.72% | 5.5만 |
|---|
| 2026.07.30 | ₩9,240 | ₩9,240 | ₩8,620 | ₩9,230 | -0.11% | 4.3만 |
|---|
| 2026.07.29 | ₩9,270 | ₩9,480 | ₩8,200 | ₩9,200 | -0.76% | 5.6만 |
|---|
| 2026.07.28 | ₩9,390 | ₩10,050 | ₩8,810 | ₩9,290 | -1.06% | 10.8만 |
|---|
| 2026.07.27 | ₩9,120 | ₩9,330 | ₩9,050 | ₩9,300 | +1.97% | 2.5만 |
|---|
| 2026.07.24 | ₩8,920 | ₩9,330 | ₩8,780 | ₩9,120 | +2.24% | 2.9만 |
|---|
| 2026.07.23 | ₩8,680 | ₩9,050 | ₩8,410 | ₩8,940 | +3.00% | 3.3만 |
|---|
| 2026.07.22 | ₩8,430 | ₩8,660 | ₩8,300 | ₩8,430 | 0.00% | 1.3만 |
|---|
| 2026.07.21 | ₩7,500 | ₩8,770 | ₩7,500 | ₩8,660 | +15.47% | 5.5만 |
|---|
| 2026.07.20 | ₩8,340 | ₩8,340 | ₩7,480 | ₩7,840 | -6.00% | 4.1만 |
|---|
| 2026.07.16 | ₩8,320 | ₩8,610 | ₩8,060 | ₩8,290 | -0.36% | 9.7천 |
|---|
| 2026.07.15 | ₩7,900 | ₩8,340 | ₩7,900 | ₩8,320 | +5.32% | 1만 |
|---|
| 2026.07.14 | ₩7,950 | ₩7,980 | ₩7,580 | ₩7,960 | +0.13% | 1.9만 |
|---|
| 2026.07.13 | ₩8,150 | ₩8,480 | ₩7,660 | ₩7,950 | -2.45% | 2.5만 |
|---|
| 2026.07.10 | ₩7,770 | ₩8,210 | ₩7,770 | ₩8,150 | +4.89% | 1.5만 |
|---|
| 2026.07.09 | ₩7,900 | ₩8,180 | ₩7,550 | ₩7,740 | -2.03% | 1.5만 |
|---|
| 2026.07.08 | ₩8,180 | ₩8,590 | ₩7,740 | ₩7,890 | -3.55% | 9.8천 |
|---|
| 2026.07.07 | ₩8,000 | ₩8,450 | ₩8,000 | ₩8,180 | +2.25% | 1.6만 |
|---|
| 2026.07.06 | ₩8,290 | ₩8,300 | ₩7,580 | ₩8,230 | -0.72% | 8.7천 |
|---|
| 2026.07.03 | ₩8,510 | ₩8,580 | ₩8,000 | ₩8,300 | -2.47% | 2.1만 |
|---|
| 2026.07.02 | ₩7,450 | ₩8,780 | ₩7,450 | ₩8,510 | +14.23% | 6만 |
|---|
| 2026.07.01 | ₩7,530 | ₩8,190 | ₩7,500 | ₩8,050 | +6.91% | 4.2만 |
|---|
| 2026.06.30 | ₩7,570 | ₩7,730 | ₩7,400 | ₩7,490 | -1.06% | 3만 |
|---|
| 2026.06.29 | ₩7,150 | ₩7,630 | ₩7,000 | ₩7,490 | +4.76% | 1.4만 |
|---|
| 2026.06.26 | ₩7,200 | ₩7,280 | ₩6,710 | ₩7,200 | 0.00% | 5.1만 |
|---|
| 2026.06.25 | ₩7,040 | ₩7,620 | ₩7,040 | ₩7,260 | +3.13% | 3.2만 |
|---|
| 2026.06.24 | ₩6,900 | ₩7,170 | ₩6,800 | ₩7,040 | +2.03% | 2.1만 |
|---|
| 2026.06.23 | ₩7,300 | ₩7,310 | ₩6,800 | ₩6,950 | -4.79% | 5.7만 |
|---|
| 2026.06.22 | ₩7,260 | ₩7,610 | ₩7,160 | ₩7,360 | +1.38% | 4.7만 |
|---|
| 2026.06.19 | ₩7,420 | ₩7,620 | ₩7,000 | ₩7,110 | -4.18% | 4.3만 |
|---|
| 2026.06.18 | ₩7,520 | ₩7,610 | ₩7,200 | ₩7,200 | -4.26% | 2.4만 |
|---|
| 2026.06.17 | ₩7,540 | ₩7,740 | ₩7,460 | ₩7,640 | +1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩7,580 | ₩7,740 | ₩7,450 | ₩7,600 | +0.26% | 3.8만 |
|---|
| 2026.06.15 | ₩7,370 | ₩8,900 | ₩7,200 | ₩7,580 | +2.85% | 45만 |
|---|
| 2026.06.12 | ₩7,360 | ₩7,640 | ₩7,210 | ₩7,340 | -0.27% | 3.6만 |
|---|
| 2026.06.11 | ₩7,230 | ₩7,350 | ₩7,040 | ₩7,350 | +1.66% | 1.7만 |
|---|
| 2026.06.10 | ₩7,220 | ₩7,370 | ₩7,010 | ₩7,260 | +0.55% | 2.8만 |
|---|
| 2026.06.09 | ₩7,010 | ₩7,460 | ₩7,000 | ₩7,270 | +3.71% | 5.5만 |
|---|
| 2026.06.08 | ₩7,040 | ₩7,490 | ₩7,010 | ₩7,190 | +2.13% | 5.5만 |
|---|
| 2026.06.05 | ₩7,970 | ₩7,970 | ₩7,520 | ₩7,810 | -2.01% | 2.4만 |
|---|
| 2026.06.04 | ₩7,790 | ₩8,330 | ₩7,670 | ₩7,970 | +2.31% | 4만 |
|---|
| 2026.06.02 | ₩7,910 | ₩7,990 | ₩7,390 | ₩7,980 | +0.88% | 5.8만 |
|---|
| 2026.06.01 | ₩8,600 | ₩8,720 | ₩7,790 | ₩8,030 | -6.63% | 9.1만 |
|---|
| 2026.05.29 | ₩9,260 | ₩9,360 | ₩8,790 | ₩8,790 | -5.08% | 4.6만 |
|---|
| 2026.05.28 | ₩9,330 | ₩9,530 | ₩8,800 | ₩9,410 | +0.86% | 8.9만 |
|---|
| 2026.05.27 | ₩10,000 | ₩10,000 | ₩9,330 | ₩9,530 | -4.70% | 8.6만 |
|---|
| 2026.05.26 | ₩10,470 | ₩10,560 | ₩9,580 | ₩10,010 | -4.39% | 13.8만 |
|---|
| 2026.05.22 | ₩10,350 | ₩10,560 | ₩10,110 | ₩10,460 | +1.06% | 11.9만 |
|---|
| 2026.05.21 | ₩10,700 | ₩11,070 | ₩10,160 | ₩10,350 | -3.27% | 19.7만 |
|---|
| 2026.05.20 | ₩10,120 | ₩11,480 | ₩9,910 | ₩10,750 | +6.23% | 56.9만 |
|---|
| 2026.05.19 | ₩9,590 | ₩11,760 | ₩9,260 | ₩10,080 | +5.11% | 141.7만 |
|---|
| 2026.05.18 | ₩10,100 | ₩10,350 | ₩9,210 | ₩9,390 | -7.03% | 19만 |
|---|
| 2026.05.15 | ₩9,060 | ₩11,850 | ₩8,870 | ₩10,130 | +11.81% | 168.3만 |
|---|
| 2026.05.14 | ₩8,680 | ₩9,940 | ₩8,310 | ₩9,390 | +8.18% | 158만 |
|---|
| 2026.05.13 | ₩8,170 | ₩8,170 | ₩7,800 | ₩7,860 | -3.79% | 1.2만 |
|---|
| 2026.05.12 | ₩8,000 | ₩8,200 | ₩7,940 | ₩8,000 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩8,000 | ₩8,060 | ₩7,850 | ₩8,000 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩7,860 | ₩7,990 | ₩7,850 | ₩7,970 | +1.40% | 7.2천 |
|---|
| 2026.05.07 | ₩8,050 | ₩8,050 | ₩7,780 | ₩7,870 | -2.24% | 2.6만 |
|---|
| 2026.05.06 | ₩8,570 | ₩8,570 | ₩7,990 | ₩8,080 | -5.72% | 3.2만 |
|---|
| 2026.05.04 | ₩8,260 | ₩8,390 | ₩8,150 | ₩8,300 | +0.48% | 3.3만 |
|---|
| 2026.04.30 | ₩8,390 | ₩8,520 | ₩8,260 | ₩8,260 | -1.55% | 1.8만 |
|---|
| 2026.04.29 | ₩8,490 | ₩8,600 | ₩8,260 | ₩8,390 | -1.18% | 2.4만 |
|---|
| 2026.04.28 | ₩8,370 | ₩8,470 | ₩8,280 | ₩8,310 | -0.72% | 2.6만 |
|---|
| 2026.04.27 | ₩8,570 | ₩8,590 | ₩8,380 | ₩8,450 | -1.40% | 2.6만 |
|---|
| 2026.04.24 | ₩8,650 | ₩8,840 | ₩8,440 | ₩8,570 | -0.92% | 6.3만 |
|---|
| 2026.04.23 | ₩8,360 | ₩8,450 | ₩8,220 | ₩8,450 | +1.08% | 1.7만 |
|---|
| 2026.04.22 | ₩8,330 | ₩8,500 | ₩8,110 | ₩8,320 | -0.12% | 2만 |
|---|
| 2026.04.21 | ₩8,350 | ₩8,560 | ₩8,230 | ₩8,330 | -0.24% | 3.9만 |
|---|
| 2026.04.20 | ₩8,430 | ₩8,480 | ₩8,220 | ₩8,300 | -1.54% | 1.9만 |
|---|
| 2026.04.17 | ₩8,370 | ₩8,510 | ₩8,290 | ₩8,390 | +0.24% | 3.3만 |
|---|
| 2026.04.16 | ₩8,310 | ₩8,400 | ₩8,210 | ₩8,350 | +0.48% | 3.1만 |
|---|
| 2026.04.15 | ₩8,280 | ₩8,320 | ₩8,160 | ₩8,300 | +0.24% | 3.4만 |
|---|
| 2026.04.14 | ₩8,120 | ₩8,210 | ₩8,080 | ₩8,210 | +1.11% | 2.7만 |
|---|
| 2026.04.13 | ₩7,730 | ₩8,190 | ₩7,640 | ₩8,080 | +4.53% | 4.3만 |
|---|
| 2026.04.10 | ₩7,650 | ₩7,830 | ₩7,600 | ₩7,730 | +1.05% | 1.8만 |
|---|
| 2026.04.09 | ₩7,600 | ₩7,710 | ₩7,580 | ₩7,710 | +1.45% | 3.8천 |
|---|
| 2026.04.08 | ₩7,470 | ₩7,660 | ₩7,470 | ₩7,660 | +2.54% | 9.1천 |
|---|
| 2026.04.07 | ₩7,470 | ₩7,710 | ₩7,360 | ₩7,470 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩7,640 | ₩7,700 | ₩7,430 | ₩7,590 | -0.65% | 7.1천 |
|---|
| 2026.04.03 | ₩7,460 | ₩7,800 | ₩7,460 | ₩7,640 | +2.41% | 3.6천 |
|---|
| 2026.04.02 | ₩7,890 | ₩7,890 | ₩7,420 | ₩7,520 | -4.69% | 1.3만 |
|---|
| 2026.04.01 | ₩7,750 | ₩8,090 | ₩7,680 | ₩7,900 | +1.94% | 1.8만 |
|---|
| 2026.03.31 | ₩7,660 | ₩7,840 | ₩7,480 | ₩7,630 | -0.39% | 5.1천 |
|---|
| 2026.03.30 | ₩7,420 | ₩7,900 | ₩7,420 | ₩7,720 | +4.04% | 1.3만 |
|---|
| 2026.03.27 | ₩7,740 | ₩7,760 | ₩7,490 | ₩7,690 | -0.65% | 7.9천 |
|---|
| 2026.03.26 | ₩7,790 | ₩7,790 | ₩7,580 | ₩7,740 | -0.64% | 8.1천 |
|---|
| 2026.03.25 | ₩7,650 | ₩7,910 | ₩7,610 | ₩7,750 | +1.31% | 2.1만 |
|---|
| 2026.03.24 | ₩7,380 | ₩7,640 | ₩7,350 | ₩7,610 | +3.12% | 5.3천 |
|---|
| 2026.03.23 | ₩7,690 | ₩7,740 | ₩7,300 | ₩7,370 | -4.16% | 1.9만 |
|---|
| 2026.03.20 | ₩7,620 | ₩7,800 | ₩7,500 | ₩7,750 | +1.71% | 8.3천 |
|---|
| 2026.03.19 | ₩7,410 | ₩7,650 | ₩7,410 | ₩7,610 | +2.70% | 1만 |
|---|
| 2026.03.18 | ₩7,640 | ₩7,780 | ₩7,630 | ₩7,650 | +0.13% | 7.1천 |
|---|
| 2026.03.17 | ₩7,600 | ₩7,780 | ₩7,600 | ₩7,740 | +1.84% | 7.8천 |
|---|
| 2026.03.16 | ₩7,740 | ₩7,800 | ₩7,350 | ₩7,590 | -1.94% | 1만 |
|---|
| 2026.03.13 | ₩7,700 | ₩7,790 | ₩7,480 | ₩7,740 | +0.52% | 3.6천 |
|---|
| 2026.03.12 | ₩7,610 | ₩7,720 | ₩7,570 | ₩7,720 | +1.45% | 6.3천 |
|---|
| 2026.03.11 | ₩7,940 | ₩7,940 | ₩7,570 | ₩7,570 | -4.66% | 9.6천 |
|---|
| 2026.03.10 | ₩7,500 | ₩7,720 | ₩7,460 | ₩7,610 | +1.47% | 7.1천 |
|---|
| 2026.03.09 | ₩7,500 | ₩7,750 | ₩7,340 | ₩7,350 | -2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩7,440 | ₩7,840 | ₩7,440 | ₩7,750 | +4.17% | 7천 |
|---|
| 2026.03.05 | ₩7,230 | ₩7,820 | ₩7,230 | ₩7,800 | +7.88% | 1.5만 |
|---|
| 2026.03.04 | ₩7,930 | ₩7,940 | ₩7,170 | ₩7,210 | -9.08% | 4.5만 |
|---|
| 2026.03.03 | ₩8,190 | ₩8,200 | ₩7,910 | ₩7,910 | -3.42% | 2.1만 |
|---|
| 2026.02.27 | ₩8,140 | ₩8,250 | ₩8,060 | ₩8,250 | +1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩8,390 | ₩8,420 | ₩7,950 | ₩8,140 | -2.98% | 6.6만 |
|---|
| 2026.02.25 | ₩8,430 | ₩8,550 | ₩8,380 | ₩8,400 | -0.36% | 1.8만 |
|---|
| 2026.02.24 | ₩8,440 | ₩8,530 | ₩8,360 | ₩8,380 | -0.71% | 6.2천 |
|---|
| 2026.02.23 | ₩8,600 | ₩8,600 | ₩8,360 | ₩8,440 | -1.86% | 1.5만 |
|---|
| 2026.02.20 | ₩8,570 | ₩8,590 | ₩8,420 | ₩8,420 | -1.75% | 4.6천 |
|---|
| 2026.02.19 | ₩8,450 | ₩8,560 | ₩8,390 | ₩8,540 | +1.07% | 9.1천 |
|---|
| 2026.02.13 | ₩8,590 | ₩8,600 | ₩8,400 | ₩8,470 | -1.40% | 1.8만 |
|---|
| 2026.02.12 | ₩8,500 | ₩8,570 | ₩8,330 | ₩8,570 | +0.82% | 9.8천 |
|---|
| 2026.02.11 | ₩8,600 | ₩8,600 | ₩8,350 | ₩8,450 | -1.74% | 6천 |
|---|
| 2026.02.10 | ₩8,500 | ₩8,540 | ₩8,300 | ₩8,510 | +0.12% | 1.6만 |
|---|
| 2026.02.09 | ₩8,150 | ₩8,500 | ₩8,150 | ₩8,470 | +3.93% | 2.1만 |
|---|
| 2026.02.06 | ₩8,110 | ₩8,500 | ₩7,900 | ₩8,150 | +0.49% | 2.1만 |
|---|
| 2026.02.05 | ₩8,340 | ₩8,400 | ₩8,140 | ₩8,150 | -2.28% | 1.1만 |
|---|
| 2026.02.04 | ₩8,190 | ₩8,270 | ₩8,010 | ₩8,260 | +0.85% | 7.4천 |
|---|
| 2026.02.03 | ₩8,250 | ₩8,290 | ₩8,100 | ₩8,200 | -0.61% | 1만 |
|---|
| 2026.02.02 | ₩8,440 | ₩8,440 | ₩8,100 | ₩8,160 | -3.32% | 1.8만 |
|---|
| 2026.01.30 | ₩8,490 | ₩8,590 | ₩8,350 | ₩8,350 | -1.65% | 1.6만 |
|---|
| 2026.01.29 | ₩8,480 | ₩8,600 | ₩8,330 | ₩8,490 | +0.12% | 1.2만 |
|---|
| 2026.01.28 | ₩8,450 | ₩8,520 | ₩8,380 | ₩8,480 | +0.36% | 1.6만 |
|---|
| 2026.01.27 | ₩8,420 | ₩8,500 | ₩8,350 | ₩8,490 | +0.83% | 1.6만 |
|---|
| 2026.01.26 | ₩8,310 | ₩8,450 | ₩8,300 | ₩8,370 | +0.72% | 1.5만 |
|---|
| 2026.01.23 | ₩8,040 | ₩8,360 | ₩8,040 | ₩8,310 | +3.36% | 1.2만 |
|---|
| 2026.01.22 | ₩8,000 | ₩8,250 | ₩7,970 | ₩8,100 | +1.25% | 1.4만 |
|---|
| 2026.01.21 | ₩8,040 | ₩8,100 | ₩7,910 | ₩8,000 | -0.50% | 3.3만 |
|---|
| 2026.01.20 | ₩8,050 | ₩8,320 | ₩8,010 | ₩8,250 | +2.48% | 2만 |
|---|
| 2026.01.19 | ₩8,220 | ₩8,220 | ₩8,030 | ₩8,140 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩8,120 | ₩8,380 | ₩8,050 | ₩8,190 | +0.86% | 2만 |
|---|
| 2026.01.15 | ₩8,210 | ₩8,210 | ₩8,010 | ₩8,120 | -1.10% | 3.7만 |
|---|
| 2026.01.14 | ₩8,150 | ₩8,250 | ₩8,100 | ₩8,130 | -0.25% | 1.5만 |
|---|
| 2026.01.13 | ₩8,300 | ₩8,300 | ₩8,170 | ₩8,220 | -0.96% | 1.6만 |
|---|
| 2026.01.12 | ₩8,260 | ₩8,400 | ₩8,210 | ₩8,300 | +0.48% | 1.5만 |
|---|
| 2026.01.09 | ₩8,300 | ₩8,520 | ₩8,200 | ₩8,260 | -0.48% | 6.4천 |
|---|
| 2026.01.08 | ₩8,370 | ₩8,490 | ₩8,150 | ₩8,280 | -1.08% | 2만 |
|---|
| 2026.01.07 | ₩8,680 | ₩8,770 | ₩8,310 | ₩8,370 | -3.57% | 4.1만 |
|---|
| 2026.01.06 | ₩8,880 | ₩8,880 | ₩8,610 | ₩8,680 | -2.25% | 1.3만 |
|---|
| 2026.01.05 | ₩9,040 | ₩9,040 | ₩8,800 | ₩8,830 | -2.32% | 1.9만 |
|---|
| 2026.01.02 | ₩8,660 | ₩9,040 | ₩8,640 | ₩9,040 | +4.39% | 3.1만 |
|---|
| 2025.12.30 | ₩8,700 | ₩8,850 | ₩8,530 | ₩8,600 | -1.15% | 2.4만 |
|---|
| 2025.12.29 | ₩8,720 | ₩8,870 | ₩8,560 | ₩8,640 | -0.92% | 2.3만 |
|---|
| 2025.12.26 | ₩8,680 | ₩8,970 | ₩8,680 | ₩8,840 | +1.84% | 2.1만 |
|---|
| 2025.12.24 | ₩8,940 | ₩8,960 | ₩8,650 | ₩8,720 | -2.46% | 4만 |
|---|
| 2025.12.23 | ₩8,950 | ₩8,950 | ₩8,590 | ₩8,620 | -3.69% | 3.8만 |
|---|
| 2025.12.22 | ₩8,720 | ₩9,030 | ₩8,720 | ₩8,880 | +1.83% | 5만 |
|---|
| 2025.12.19 | ₩8,890 | ₩9,100 | ₩8,520 | ₩8,700 | -2.14% | 10.7만 |
|---|
| 2025.12.18 | ₩9,370 | ₩9,860 | ₩8,700 | ₩8,820 | -5.87% | 26.2만 |
|---|
| 2025.12.17 | ₩8,100 | ₩10,170 | ₩8,090 | ₩9,720 | +20.00% | 176.4만 |
|---|
| 2025.12.16 | ₩8,160 | ₩8,160 | ₩7,980 | ₩8,090 | -0.86% | 9.8천 |
|---|
| 2025.12.15 | ₩8,350 | ₩8,350 | ₩8,100 | ₩8,160 | -2.28% | 5.8천 |
|---|
| 2025.12.12 | ₩8,290 | ₩8,290 | ₩8,100 | ₩8,120 | -2.05% | 1.1만 |
|---|
| 2025.12.11 | ₩8,310 | ₩8,440 | ₩8,140 | ₩8,290 | -0.24% | 1만 |
|---|
| 2025.12.10 | ₩8,260 | ₩8,260 | ₩8,090 | ₩8,230 | -0.36% | 8.7천 |
|---|
| 2025.12.09 | ₩8,160 | ₩8,270 | ₩8,110 | ₩8,230 | +0.86% | 9.3천 |
|---|
| 2025.12.08 | ₩8,400 | ₩8,550 | ₩8,190 | ₩8,240 | -1.90% | 5.1천 |
|---|
| 2025.12.05 | ₩8,380 | ₩8,420 | ₩8,160 | ₩8,400 | +0.24% | 4.9천 |
|---|
| 2025.12.04 | ₩8,560 | ₩8,690 | ₩8,310 | ₩8,380 | -2.10% | 1.1만 |
|---|
| 2025.12.03 | ₩8,690 | ₩8,690 | ₩8,380 | ₩8,620 | -0.81% | 6.7천 |
|---|
| 2025.12.02 | ₩8,350 | ₩8,580 | ₩8,310 | ₩8,500 | +1.80% | 5.8천 |
|---|
| 2025.12.01 | ₩8,400 | ₩8,500 | ₩8,100 | ₩8,350 | -0.60% | 7.6천 |
|---|
| 2025.11.28 | ₩8,140 | ₩8,600 | ₩8,000 | ₩8,400 | +3.19% | 2.4만 |
|---|
| 2025.11.27 | ₩8,400 | ₩8,530 | ₩8,170 | ₩8,190 | -2.50% | 1.7만 |
|---|
| 2025.11.26 | ₩8,160 | ₩8,600 | ₩8,160 | ₩8,400 | +2.94% | 2만 |
|---|
| 2025.11.25 | ₩8,070 | ₩8,230 | ₩7,970 | ₩8,080 | +0.12% | 2.4만 |
|---|
| 2025.11.24 | ₩8,700 | ₩8,700 | ₩7,840 | ₩8,050 | -7.47% | 3.6만 |
|---|
| 2025.11.21 | ₩8,430 | ₩8,930 | ₩8,320 | ₩8,470 | +0.47% | 7.9만 |
|---|
| 2025.11.20 | ₩8,070 | ₩9,300 | ₩8,070 | ₩8,380 | +3.84% | 28.1만 |
|---|
| 2025.11.19 | ₩8,150 | ₩8,330 | ₩7,890 | ₩8,070 | -0.98% | 6.3천 |
|---|
| 2025.11.18 | ₩8,320 | ₩8,450 | ₩8,070 | ₩8,100 | -2.64% | 6.3천 |
|---|
| 2025.11.17 | ₩8,410 | ₩8,480 | ₩8,230 | ₩8,370 | -0.48% | 4.9천 |
|---|
| 2025.11.14 | ₩8,500 | ₩8,600 | ₩8,360 | ₩8,400 | -1.18% | 5.8천 |
|---|
| 2025.11.13 | ₩8,700 | ₩8,700 | ₩8,420 | ₩8,590 | -1.26% | 8.5천 |
|---|
| 2025.11.12 | ₩8,420 | ₩8,700 | ₩8,420 | ₩8,600 | +2.14% | 9.2천 |
|---|
| 2025.11.11 | ₩8,470 | ₩8,650 | ₩8,180 | ₩8,430 | -0.47% | 8.4천 |
|---|
| 2025.11.10 | ₩8,120 | ₩8,440 | ₩8,120 | ₩8,420 | +3.69% | 4.7천 |
|---|
| 2025.11.07 | ₩8,370 | ₩8,500 | ₩8,020 | ₩8,120 | -2.99% | 8.8천 |
|---|
| 2025.11.06 | ₩8,210 | ₩8,490 | ₩8,070 | ₩8,370 | +1.95% | 8.9천 |
|---|
| 2025.11.05 | ₩8,410 | ₩8,430 | ₩7,840 | ₩8,210 | -2.38% | 3.1만 |
|---|
| 2025.11.04 | ₩8,470 | ₩8,580 | ₩8,350 | ₩8,450 | -0.24% | 1.1만 |
|---|
| 2025.11.03 | ₩8,720 | ₩8,770 | ₩8,420 | ₩8,470 | -2.87% | 1.2만 |
|---|
| 2025.10.31 | ₩8,770 | ₩8,770 | ₩8,550 | ₩8,650 | -1.37% | 8.4천 |
|---|
| 2025.10.30 | ₩8,770 | ₩9,200 | ₩8,755 | ₩8,770 | 0.00% | 4.6만 |
|---|
| 2025.10.29 | ₩8,920 | ₩8,920 | ₩8,700 | ₩8,750 | -1.91% | 1만 |
|---|
| 2025.10.28 | ₩8,910 | ₩9,030 | ₩8,840 | ₩8,920 | +0.11% | 6.9천 |
|---|
| 2025.10.27 | ₩8,900 | ₩9,040 | ₩8,900 | ₩8,910 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩8,910 | ₩9,080 | ₩8,760 | ₩8,940 | +0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩8,780 | ₩9,080 | ₩8,760 | ₩8,860 | +0.91% | 6.5천 |
|---|
| 2025.10.22 | ₩8,930 | ₩8,990 | ₩8,700 | ₩8,770 | -1.79% | 8.8천 |
|---|
| 2025.10.21 | ₩9,000 | ₩9,000 | ₩8,810 | ₩8,840 | -1.78% | 7.7천 |
|---|
| 2025.10.20 | ₩8,970 | ₩9,160 | ₩8,880 | ₩9,040 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩8,810 | ₩9,070 | ₩8,810 | ₩8,970 | +1.82% | 6.4천 |
|---|
| 2025.10.16 | ₩9,040 | ₩9,100 | ₩8,960 | ₩8,990 | -0.55% | 5.5천 |
|---|
| 2025.10.15 | ₩8,690 | ₩9,180 | ₩8,620 | ₩9,040 | +4.03% | 2.7만 |
|---|
| 2025.10.14 | ₩8,720 | ₩8,930 | ₩8,500 | ₩8,620 | -1.15% | 1.4만 |
|---|
| 2025.10.13 | ₩8,870 | ₩9,000 | ₩8,290 | ₩8,840 | -0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩9,310 | ₩9,310 | ₩9,010 | ₩9,020 | -3.11% | 1.7만 |
|---|