시장 데이터를 불러오는 중
전체 종목
지슨 과거 주가
446840.KQ · KOSDAQ
주요 제품·사업: 무선도청탐지기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
446840.KQ · KOSDAQ
주요 제품·사업: 무선도청탐지기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,630 | ₩3,700 | ₩3,450 | ₩3,625 | -0.14% | 8.7천 |
| 2026.10.07 | ₩3,710 | ₩3,710 | ₩3,465 | ₩3,555 | -4.18% | 1.1만 |
| 2026.10.06 | ₩3,700 | ₩3,850 | ₩3,600 | ₩3,640 | -1.62% | 6.4만 |
| 2026.10.02 | ₩3,545 | ₩3,600 | ₩3,335 | ₩3,485 | -1.69% | 1.6만 |
| 2026.10.01 | ₩3,165 | ₩3,470 | ₩3,020 | ₩3,440 | +8.69% | 5.3만 |
| 2026.09.30 | ₩3,160 | ₩3,250 | ₩3,075 | ₩3,165 | +0.16% | 1.2만 |
| 2026.09.29 | ₩3,200 | ₩3,200 | ₩3,095 | ₩3,160 | -1.25% | 7.2천 |
| 2026.09.28 | ₩3,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,070 |
| ₩3,200 |
| +4.23% |
| 1.1만 |
| 2026.09.23 | ₩3,150 | ₩3,210 | ₩3,070 | ₩3,070 | -2.54% | 1.1만 |
|---|
| 2026.09.22 | ₩3,370 | ₩3,370 | ₩3,085 | ₩3,150 | -6.53% | 9.4천 |
|---|
| 2026.09.21 | ₩3,240 | ₩3,445 | ₩3,125 | ₩3,235 | -0.15% | 1.5만 |
|---|
| 2026.09.18 | ₩3,385 | ₩3,385 | ₩3,130 | ₩3,235 | -4.43% | 1.8만 |
|---|
| 2026.09.17 | ₩2,990 | ₩3,285 | ₩2,990 | ₩3,200 | +7.02% | 4.9만 |
|---|
| 2026.09.16 | ₩3,025 | ₩3,095 | ₩2,945 | ₩3,000 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩3,245 | ₩3,245 | ₩2,950 | ₩3,025 | -6.78% | 4.4만 |
|---|
| 2026.09.14 | ₩3,360 | ₩3,360 | ₩3,005 | ₩3,015 | -10.27% | 1.9만 |
|---|
| 2026.09.11 | ₩3,135 | ₩3,385 | ₩3,115 | ₩3,235 | +3.19% | 2.6만 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,150 | ₩3,010 | ₩3,150 | +4.48% | 9천 |
|---|
| 2026.09.09 | ₩3,145 | ₩3,200 | ₩3,050 | ₩3,130 | -0.48% | 1.8만 |
|---|
| 2026.09.08 | ₩3,010 | ₩3,235 | ₩3,000 | ₩3,055 | +1.50% | 3.4만 |
|---|
| 2026.09.07 | ₩3,200 | ₩3,200 | ₩3,000 | ₩3,010 | -5.94% | 2.2만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,490 | ₩3,020 | ₩3,165 | -5.52% | 2.4만 |
|---|
| 2026.09.03 | ₩3,480 | ₩3,480 | ₩3,235 | ₩3,375 | -3.02% | 5.1천 |
|---|
| 2026.09.02 | ₩3,575 | ₩3,575 | ₩3,380 | ₩3,480 | -2.66% | 5.1천 |
|---|
| 2026.09.01 | ₩3,315 | ₩3,600 | ₩3,235 | ₩3,475 | +4.83% | 3만 |
|---|
| 2026.08.31 | ₩3,130 | ₩3,350 | ₩3,015 | ₩3,315 | +5.91% | 2.4만 |
|---|
| 2026.08.28 | ₩3,235 | ₩3,295 | ₩3,130 | ₩3,135 | -3.09% | 1.3만 |
|---|
| 2026.08.27 | ₩3,365 | ₩3,365 | ₩3,190 | ₩3,235 | -3.86% | 2.6만 |
|---|
| 2026.08.26 | ₩3,380 | ₩3,485 | ₩3,260 | ₩3,455 | +2.22% | 8.4천 |
|---|
| 2026.08.25 | ₩3,355 | ₩3,440 | ₩3,200 | ₩3,435 | +2.38% | 1만 |
|---|
| 2026.08.24 | ₩3,345 | ₩3,445 | ₩3,205 | ₩3,440 | +2.84% | 2.1만 |
|---|
| 2026.08.21 | ₩3,455 | ₩3,455 | ₩3,290 | ₩3,365 | -2.60% | 7.9천 |
|---|
| 2026.08.20 | ₩3,600 | ₩3,600 | ₩3,290 | ₩3,495 | -2.92% | 4.2만 |
|---|
| 2026.08.19 | ₩3,410 | ₩3,600 | ₩3,305 | ₩3,600 | +5.57% | 7.5천 |
|---|
| 2026.08.18 | ₩3,650 | ₩3,655 | ₩3,415 | ₩3,585 | -1.78% | 6.4천 |
|---|
| 2026.08.14 | ₩3,595 | ₩3,650 | ₩3,480 | ₩3,595 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩3,435 | ₩3,730 | ₩3,410 | ₩3,570 | +3.93% | 5.3만 |
|---|
| 2026.08.12 | ₩3,470 | ₩3,545 | ₩3,280 | ₩3,355 | -3.31% | 5.3만 |
|---|
| 2026.08.11 | ₩3,365 | ₩3,395 | ₩3,215 | ₩3,370 | +0.15% | 1.6만 |
|---|
| 2026.08.10 | ₩3,280 | ₩3,450 | ₩3,250 | ₩3,350 | +2.13% | 5천 |
|---|
| 2026.08.07 | ₩3,105 | ₩3,350 | ₩3,045 | ₩3,280 | +5.64% | 2.9만 |
|---|
| 2026.08.06 | ₩3,130 | ₩3,155 | ₩2,915 | ₩3,135 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩3,140 | ₩3,165 | ₩3,025 | ₩3,150 | +0.32% | 1.2만 |
|---|
| 2026.08.04 | ₩3,095 | ₩3,185 | ₩2,945 | ₩3,140 | +1.45% | 3.2만 |
|---|
| 2026.08.03 | ₩3,025 | ₩3,135 | ₩2,865 | ₩3,095 | +2.31% | 1.3만 |
|---|
| 2026.07.31 | ₩2,785 | ₩3,025 | ₩2,705 | ₩3,025 | +8.62% | 5.4만 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,840 | ₩2,515 | ₩2,750 | -1.43% | 3만 |
|---|
| 2026.07.29 | ₩2,900 | ₩3,135 | ₩2,390 | ₩2,790 | -3.79% | 4만 |
|---|
| 2026.07.28 | ₩2,955 | ₩2,955 | ₩2,815 | ₩2,900 | -1.86% | 2.8만 |
|---|
| 2026.07.27 | ₩3,080 | ₩3,170 | ₩2,930 | ₩2,955 | -4.06% | 4.2만 |
|---|
| 2026.07.24 | ₩3,055 | ₩3,350 | ₩2,895 | ₩3,075 | +0.65% | 10.4만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,600 | ₩2,825 | ₩2,970 | -0.67% | 34.2만 |
|---|
| 2026.07.22 | ₩3,475 | ₩3,480 | ₩2,755 | ₩2,780 | -20.00% | 26.3만 |
|---|
| 2026.07.21 | ₩3,215 | ₩3,620 | ₩3,200 | ₩3,475 | +8.09% | 6.5만 |
|---|
| 2026.07.20 | ₩4,500 | ₩4,500 | ₩3,710 | ₩3,710 | -17.56% | 19.9만 |
|---|
| 2026.07.16 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩4,695 | ₩5,350 | ₩4,495 | ₩5,295 | +12.78% | 5.2만 |
|---|
| 2026.06.24 | ₩4,700 | ₩4,995 | ₩4,375 | ₩4,695 | -0.11% | 3.4만 |
|---|
| 2026.06.23 | ₩4,960 | ₩5,040 | ₩4,550 | ₩4,740 | -4.44% | 4.1만 |
|---|
| 2026.06.22 | ₩5,345 | ₩5,480 | ₩4,910 | ₩4,930 | -7.76% | 8.8만 |
|---|
| 2026.06.19 | ₩5,000 | ₩6,500 | ₩4,980 | ₩5,345 | +6.90% | 75.4만 |
|---|
| 2026.06.18 | ₩5,255 | ₩5,255 | ₩4,855 | ₩5,000 | -4.85% | 1.2만 |
|---|
| 2026.06.17 | ₩5,235 | ₩5,235 | ₩4,950 | ₩5,105 | -2.48% | 7.4천 |
|---|
| 2026.06.16 | ₩5,015 | ₩5,150 | ₩4,835 | ₩5,115 | +1.99% | 1.2만 |
|---|
| 2026.06.15 | ₩5,275 | ₩5,665 | ₩4,960 | ₩5,015 | -4.93% | 4.5만 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,145 | ₩4,780 | ₩5,040 | +0.80% | 1.3만 |
|---|
| 2026.06.11 | ₩5,000 | ₩5,040 | ₩4,855 | ₩5,040 | +0.80% | 8.7천 |
|---|
| 2026.06.10 | ₩5,095 | ₩5,200 | ₩4,850 | ₩5,050 | -0.88% | 1만 |
|---|
| 2026.06.09 | ₩4,680 | ₩5,095 | ₩4,650 | ₩5,095 | +8.87% | 1.7만 |
|---|
| 2026.06.08 | ₩4,415 | ₩5,245 | ₩4,410 | ₩4,680 | +6.00% | 5.6만 |
|---|
| 2026.06.05 | ₩5,660 | ₩5,660 | ₩5,240 | ₩5,300 | -6.36% | 1.9만 |
|---|
| 2026.06.04 | ₩5,680 | ₩5,810 | ₩5,560 | ₩5,660 | -0.35% | 9.5천 |
|---|
| 2026.06.02 | ₩5,590 | ₩5,810 | ₩5,325 | ₩5,680 | +1.61% | 2.1만 |
|---|
| 2026.06.01 | ₩5,785 | ₩6,045 | ₩5,550 | ₩5,815 | +0.52% | 3.6만 |
|---|
| 2026.05.29 | ₩6,040 | ₩6,310 | ₩5,730 | ₩6,050 | +0.17% | 4.1만 |
|---|
| 2026.05.28 | ₩6,125 | ₩6,130 | ₩5,600 | ₩6,000 | -2.04% | 4.6만 |
|---|
| 2026.05.27 | ₩6,205 | ₩6,275 | ₩5,965 | ₩6,120 | -1.37% | 1.8만 |
|---|
| 2026.05.26 | ₩5,900 | ₩6,380 | ₩5,900 | ₩6,200 | +5.08% | 4.8만 |
|---|
| 2026.05.22 | ₩5,865 | ₩5,970 | ₩5,720 | ₩5,895 | +0.51% | 2.5만 |
|---|
| 2026.05.21 | ₩6,135 | ₩6,135 | ₩5,660 | ₩5,865 | -4.40% | 4.9만 |
|---|
| 2026.05.20 | ₩6,185 | ₩6,190 | ₩5,920 | ₩5,940 | -3.96% | 3.1만 |
|---|
| 2026.05.19 | ₩6,240 | ₩6,365 | ₩6,055 | ₩6,185 | -0.88% | 1.7만 |
|---|
| 2026.05.18 | ₩6,435 | ₩6,495 | ₩6,050 | ₩6,170 | -4.12% | 2.3만 |
|---|
| 2026.05.15 | ₩6,400 | ₩6,775 | ₩6,200 | ₩6,420 | +0.31% | 2.5만 |
|---|
| 2026.05.14 | ₩6,435 | ₩6,595 | ₩6,300 | ₩6,500 | +1.01% | 1.9만 |
|---|
| 2026.05.13 | ₩6,475 | ₩6,595 | ₩6,205 | ₩6,435 | -0.62% | 2.2만 |
|---|
| 2026.05.12 | ₩6,655 | ₩6,785 | ₩6,460 | ₩6,460 | -2.93% | 2.3만 |
|---|
| 2026.05.11 | ₩6,775 | ₩6,940 | ₩6,695 | ₩6,695 | -1.18% | 3.1만 |
|---|
| 2026.05.08 | ₩6,895 | ₩7,000 | ₩6,685 | ₩6,775 | -1.74% | 3만 |
|---|
| 2026.05.07 | ₩7,105 | ₩7,105 | ₩6,740 | ₩6,845 | -3.66% | 2.8만 |
|---|
| 2026.05.06 | ₩7,005 | ₩7,215 | ₩6,850 | ₩6,865 | -2.00% | 3.9만 |
|---|
| 2026.05.04 | ₩7,250 | ₩7,750 | ₩6,830 | ₩6,995 | -3.52% | 11.3만 |
|---|
| 2026.04.30 | ₩7,470 | ₩7,470 | ₩6,725 | ₩7,095 | -5.02% | 3.6만 |
|---|
| 2026.04.29 | ₩7,465 | ₩7,465 | ₩7,120 | ₩7,190 | -3.68% | 3.5만 |
|---|
| 2026.04.28 | ₩8,050 | ₩8,095 | ₩7,405 | ₩7,465 | -7.27% | 10만 |
|---|
| 2026.04.27 | ₩7,490 | ₩7,955 | ₩7,250 | ₩7,805 | +4.21% | 13.5만 |
|---|
| 2026.04.24 | ₩7,165 | ₩7,330 | ₩6,930 | ₩7,250 | +1.19% | 4만 |
|---|
| 2026.04.23 | ₩7,155 | ₩7,460 | ₩6,930 | ₩7,015 | -1.96% | 4.9만 |
|---|
| 2026.04.22 | ₩7,030 | ₩7,170 | ₩6,830 | ₩7,115 | +1.21% | 4.7만 |
|---|
| 2026.04.21 | ₩7,550 | ₩7,550 | ₩6,935 | ₩7,030 | -6.89% | 12만 |
|---|
| 2026.04.20 | ₩6,885 | ₩8,050 | ₩6,825 | ₩7,550 | +9.66% | 58.4만 |
|---|
| 2026.04.17 | ₩6,950 | ₩7,050 | ₩6,350 | ₩6,885 | -0.94% | 8.7만 |
|---|
| 2026.04.16 | ₩6,950 | ₩7,000 | ₩6,740 | ₩6,870 | -1.15% | 19.9만 |
|---|
| 2026.04.15 | ₩6,275 | ₩6,960 | ₩6,250 | ₩6,590 | +5.02% | 20.6만 |
|---|
| 2026.04.14 | ₩6,220 | ₩6,415 | ₩6,190 | ₩6,275 | +0.88% | 2.4만 |
|---|
| 2026.04.13 | ₩6,265 | ₩6,400 | ₩6,055 | ₩6,220 | -0.72% | 3.2만 |
|---|
| 2026.04.10 | ₩6,250 | ₩6,460 | ₩5,875 | ₩6,265 | +0.24% | 8.1만 |
|---|
| 2026.04.09 | ₩6,255 | ₩6,295 | ₩5,530 | ₩6,015 | -3.84% | 23.2만 |
|---|
| 2026.04.08 | ₩6,375 | ₩6,445 | ₩6,170 | ₩6,255 | -1.88% | 4.6만 |
|---|
| 2026.04.07 | ₩6,240 | ₩6,470 | ₩6,180 | ₩6,375 | +2.16% | 2만 |
|---|
| 2026.04.06 | ₩6,450 | ₩6,740 | ₩6,240 | ₩6,240 | -3.26% | 1.7만 |
|---|
| 2026.04.03 | ₩6,690 | ₩6,750 | ₩6,450 | ₩6,450 | -3.59% | 1.1만 |
|---|
| 2026.04.02 | ₩6,845 | ₩6,990 | ₩6,500 | ₩6,685 | -2.34% | 1.9만 |
|---|
| 2026.04.01 | ₩6,750 | ₩6,825 | ₩6,725 | ₩6,800 | +0.74% | 9.2천 |
|---|
| 2026.03.31 | ₩7,005 | ₩7,250 | ₩6,580 | ₩6,720 | -4.07% | 1.8만 |
|---|
| 2026.03.30 | ₩7,190 | ₩7,190 | ₩6,835 | ₩7,000 | -2.64% | 1.8만 |
|---|
| 2026.03.27 | ₩7,215 | ₩7,350 | ₩7,075 | ₩7,245 | +0.42% | 3만 |
|---|
| 2026.03.26 | ₩6,870 | ₩7,430 | ₩6,665 | ₩7,215 | +5.02% | 4.5만 |
|---|
| 2026.03.25 | ₩6,745 | ₩6,980 | ₩6,590 | ₩6,870 | +1.85% | 2.7만 |
|---|
| 2026.03.24 | ₩6,880 | ₩6,885 | ₩6,425 | ₩6,745 | -1.96% | 1.3만 |
|---|
| 2026.03.23 | ₩7,005 | ₩7,005 | ₩6,700 | ₩6,820 | -2.64% | 1.6만 |
|---|
| 2026.03.20 | ₩7,005 | ₩7,225 | ₩6,850 | ₩7,025 | +0.29% | 1.9만 |
|---|
| 2026.03.19 | ₩7,000 | ₩7,065 | ₩6,800 | ₩7,005 | +0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩7,235 | ₩7,235 | ₩7,000 | ₩7,005 | -3.18% | 1.5만 |
|---|
| 2026.03.17 | ₩7,250 | ₩7,250 | ₩7,165 | ₩7,165 | -1.17% | 1.6만 |
|---|
| 2026.03.16 | ₩7,355 | ₩7,400 | ₩7,160 | ₩7,205 | -2.04% | 8.1천 |
|---|
| 2026.03.13 | ₩7,340 | ₩7,500 | ₩7,100 | ₩7,350 | +0.14% | 5.3만 |
|---|
| 2026.03.12 | ₩7,280 | ₩7,470 | ₩7,155 | ₩7,395 | +1.58% | 2.5천 |
|---|
| 2026.03.11 | ₩7,220 | ₩7,500 | ₩7,090 | ₩7,280 | +0.83% | 9천 |
|---|
| 2026.03.10 | ₩6,900 | ₩7,395 | ₩6,900 | ₩7,150 | +3.62% | 1.1만 |
|---|
| 2026.03.09 | ₩7,325 | ₩7,325 | ₩6,800 | ₩6,830 | -6.76% | 2.7만 |
|---|
| 2026.03.06 | ₩7,205 | ₩7,600 | ₩7,060 | ₩7,325 | +1.67% | 9.6천 |
|---|
| 2026.03.05 | ₩7,155 | ₩7,625 | ₩6,940 | ₩7,205 | +0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩6,750 | ₩7,500 | ₩6,600 | ₩6,900 | +2.22% | 4.7만 |
|---|
| 2026.03.03 | ₩7,625 | ₩7,690 | ₩7,475 | ₩7,500 | -1.64% | 2.8만 |
|---|
| 2026.02.27 | ₩7,805 | ₩7,840 | ₩7,665 | ₩7,700 | -1.35% | 1.9만 |
|---|
| 2026.02.26 | ₩7,910 | ₩8,200 | ₩7,400 | ₩7,805 | -1.33% | 3.5만 |
|---|
| 2026.02.25 | ₩8,100 | ₩8,100 | ₩7,900 | ₩7,910 | -2.35% | 1.8만 |
|---|
| 2026.02.24 | ₩7,815 | ₩8,050 | ₩7,815 | ₩8,025 | +2.69% | 1.8만 |
|---|
| 2026.02.23 | ₩7,835 | ₩8,345 | ₩7,750 | ₩7,815 | -0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩8,150 | ₩8,150 | ₩7,700 | ₩7,825 | -3.99% | 5.5만 |
|---|
| 2026.02.19 | ₩8,810 | ₩8,810 | ₩7,940 | ₩8,070 | -8.40% | 7.7만 |
|---|
| 2026.02.13 | ₩8,900 | ₩8,900 | ₩8,695 | ₩8,840 | -0.67% | 1.7만 |
|---|
| 2026.02.12 | ₩8,835 | ₩8,915 | ₩8,755 | ₩8,900 | +0.74% | 2만 |
|---|
| 2026.02.11 | ₩8,675 | ₩8,905 | ₩8,675 | ₩8,835 | +1.84% | 2만 |
|---|
| 2026.02.10 | ₩8,545 | ₩8,725 | ₩8,405 | ₩8,675 | +1.52% | 2만 |
|---|
| 2026.02.09 | ₩8,100 | ₩8,675 | ₩8,095 | ₩8,545 | +5.49% | 3.8만 |
|---|
| 2026.02.06 | ₩8,150 | ₩8,250 | ₩7,855 | ₩8,195 | +0.55% | 1.4만 |
|---|
| 2026.02.05 | ₩7,980 | ₩8,775 | ₩7,955 | ₩8,150 | +2.13% | 4만 |
|---|
| 2026.02.04 | ₩8,025 | ₩8,025 | ₩7,875 | ₩7,980 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩7,975 | ₩8,230 | ₩7,900 | ₩8,030 | +0.69% | 1.6만 |
|---|
| 2026.02.02 | ₩8,180 | ₩8,185 | ₩7,900 | ₩7,900 | -3.42% | 2.2만 |
|---|
| 2026.01.30 | ₩8,355 | ₩8,355 | ₩8,150 | ₩8,230 | -1.50% | 2.5만 |
|---|
| 2026.01.29 | ₩8,400 | ₩8,405 | ₩7,900 | ₩8,355 | -0.54% | 2.5만 |
|---|
| 2026.01.28 | ₩8,450 | ₩8,490 | ₩8,000 | ₩8,400 | -0.59% | 2.4만 |
|---|
| 2026.01.27 | ₩8,485 | ₩8,485 | ₩8,345 | ₩8,450 | -0.41% | 1.7만 |
|---|
| 2026.01.26 | ₩8,305 | ₩8,415 | ₩8,305 | ₩8,415 | +1.32% | 2.6만 |
|---|
| 2026.01.23 | ₩8,225 | ₩8,385 | ₩8,225 | ₩8,325 | +1.22% | 1.2만 |
|---|
| 2026.01.22 | ₩8,150 | ₩8,475 | ₩7,500 | ₩8,225 | +0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩8,055 | ₩8,130 | ₩7,925 | ₩7,945 | -1.37% | 8.6천 |
|---|
| 2026.01.20 | ₩8,310 | ₩8,310 | ₩7,555 | ₩8,055 | -3.07% | 2.3만 |
|---|
| 2026.01.19 | ₩8,225 | ₩8,225 | ₩8,000 | ₩8,020 | -2.49% | 1.2만 |
|---|
| 2026.01.16 | ₩8,230 | ₩8,230 | ₩7,975 | ₩8,090 | -1.70% | 3.4만 |
|---|
| 2026.01.15 | ₩8,500 | ₩8,500 | ₩8,230 | ₩8,230 | -3.18% | 2.2만 |
|---|
| 2026.01.14 | ₩8,580 | ₩8,620 | ₩8,485 | ₩8,500 | -0.93% | 8.2천 |
|---|
| 2026.01.13 | ₩8,585 | ₩8,615 | ₩8,550 | ₩8,580 | -0.06% | 7.8천 |
|---|
| 2026.01.12 | ₩8,610 | ₩8,690 | ₩8,535 | ₩8,585 | -0.29% | 1.9만 |
|---|
| 2026.01.09 | ₩8,550 | ₩8,685 | ₩8,510 | ₩8,585 | +0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩8,540 | ₩8,645 | ₩8,540 | ₩8,580 | +0.47% | 1.2만 |
|---|
| 2026.01.07 | ₩8,610 | ₩8,645 | ₩8,480 | ₩8,645 | +0.41% | 3만 |
|---|
| 2026.01.06 | ₩8,730 | ₩8,730 | ₩8,550 | ₩8,610 | -1.37% | 1.9만 |
|---|
| 2026.01.05 | ₩8,600 | ₩8,750 | ₩8,365 | ₩8,730 | +1.51% | 2.5만 |
|---|
| 2026.01.02 | ₩9,120 | ₩9,120 | ₩8,540 | ₩8,600 | -5.70% | 5만 |
|---|
| 2025.12.30 | ₩9,385 | ₩9,445 | ₩9,075 | ₩9,125 | -2.77% | 2만 |
|---|
| 2025.12.29 | ₩9,465 | ₩9,500 | ₩9,235 | ₩9,385 | -0.85% | 2.4만 |
|---|
| 2025.12.26 | ₩9,150 | ₩9,670 | ₩8,575 | ₩9,465 | +3.44% | 6.6만 |
|---|
| 2025.12.24 | ₩9,330 | ₩9,330 | ₩9,170 | ₩9,170 | -1.71% | 2만 |
|---|
| 2025.12.23 | ₩9,500 | ₩9,500 | ₩9,290 | ₩9,370 | -1.37% | 2.6만 |
|---|
| 2025.12.22 | ₩9,625 | ₩9,725 | ₩9,495 | ₩9,565 | -0.62% | 5.7만 |
|---|
| 2025.12.19 | ₩9,420 | ₩9,760 | ₩9,305 | ₩9,500 | +0.85% | 6.4만 |
|---|
| 2025.12.18 | ₩9,250 | ₩9,325 | ₩9,175 | ₩9,245 | -0.05% | 2.3만 |
|---|
| 2025.12.17 | ₩9,055 | ₩9,300 | ₩8,975 | ₩9,280 | +2.48% | 3.2만 |
|---|
| 2025.12.16 | ₩9,350 | ₩9,365 | ₩8,960 | ₩9,045 | -3.26% | 2.3만 |
|---|
| 2025.12.15 | ₩8,950 | ₩9,455 | ₩8,840 | ₩9,150 | +2.23% | 4.3만 |
|---|
| 2025.12.12 | ₩8,705 | ₩8,840 | ₩8,705 | ₩8,840 | +1.55% | 1.7만 |
|---|
| 2025.12.11 | ₩8,765 | ₩8,845 | ₩8,645 | ₩8,705 | -0.68% | 2.6만 |
|---|
| 2025.12.10 | ₩8,850 | ₩8,885 | ₩8,620 | ₩8,750 | -1.13% | 2.6만 |
|---|
| 2025.12.09 | ₩9,055 | ₩9,075 | ₩8,665 | ₩8,850 | -2.26% | 6.7만 |
|---|
| 2025.12.08 | ₩9,500 | ₩10,475 | ₩9,045 | ₩9,055 | -4.68% | 42.6만 |
|---|
| 2025.12.05 | ₩9,100 | ₩9,100 | ₩8,750 | ₩8,900 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩8,820 | ₩9,200 | ₩8,715 | ₩8,960 | +1.59% | 6.8만 |
|---|
| 2025.12.03 | ₩8,880 | ₩8,890 | ₩8,575 | ₩8,800 | -0.90% | 3.7만 |
|---|
| 2025.12.02 | ₩8,275 | ₩8,500 | ₩8,055 | ₩8,420 | +1.75% | 2.4만 |
|---|
| 2025.12.01 | ₩8,345 | ₩8,500 | ₩7,920 | ₩8,500 | +1.86% | 1.4만 |
|---|
| 2025.11.28 | ₩7,776 | ₩8,553 | ₩7,776 | ₩8,089 | +4.02% | 4.2만 |
|---|
| 2025.11.27 | ₩7,570 | ₩7,988 | ₩7,570 | ₩7,766 | +2.60% | 2.2만 |
|---|
| 2025.11.26 | ₩8,059 | ₩8,059 | ₩7,545 | ₩7,645 | -5.13% | 4.2만 |
|---|
| 2025.11.25 | ₩7,938 | ₩7,938 | ₩7,676 | ₩7,837 | -1.27% | 9.5천 |
|---|
| 2025.11.24 | ₩7,817 | ₩7,817 | ₩7,459 | ₩7,655 | -2.06% | 4.9천 |
|---|
| 2025.11.21 | ₩7,862 | ₩7,862 | ₩7,535 | ₩7,555 | -3.91% | 1.9만 |
|---|
| 2025.11.20 | ₩7,812 | ₩8,049 | ₩7,746 | ₩7,857 | +0.58% | 8.8천 |
|---|
| 2025.11.19 | ₩7,943 | ₩7,973 | ₩7,716 | ₩7,852 | -1.14% | 1.6만 |
|---|
| 2025.11.18 | ₩8,059 | ₩8,180 | ₩7,812 | ₩7,943 | -1.44% | 1.6만 |
|---|
| 2025.11.17 | ₩7,963 | ₩8,200 | ₩7,918 | ₩7,963 | 0.00% | 1.3만 |
|---|
| 2025.11.14 | ₩8,311 | ₩8,311 | ₩7,968 | ₩8,044 | -3.21% | 7.6천 |
|---|
| 2025.11.13 | ₩8,285 | ₩8,542 | ₩7,812 | ₩8,069 | -2.62% | 9.4천 |
|---|
| 2025.11.12 | ₩8,290 | ₩8,517 | ₩8,265 | ₩8,265 | -0.30% | 1.2만 |
|---|
| 2025.11.11 | ₩8,588 | ₩8,588 | ₩7,867 | ₩8,290 | -3.46% | 1.4만 |
|---|
| 2025.11.10 | ₩7,963 | ₩8,542 | ₩7,958 | ₩8,452 | +6.14% | 2.3만 |
|---|
| 2025.11.07 | ₩7,983 | ₩8,064 | ₩7,938 | ₩7,953 | -0.38% | 8.3천 |
|---|
| 2025.11.06 | ₩8,356 | ₩8,356 | ₩7,933 | ₩7,973 | -4.58% | 1.1만 |
|---|
| 2025.11.05 | ₩8,139 | ₩8,366 | ₩7,862 | ₩8,054 | -1.05% | 2.8만 |
|---|
| 2025.11.04 | ₩8,074 | ₩8,296 | ₩8,074 | ₩8,139 | +0.81% | 1.4만 |
|---|
| 2025.11.03 | ₩8,563 | ₩8,563 | ₩8,265 | ₩8,321 | -2.83% | 1만 |
|---|
| 2025.10.31 | ₩8,517 | ₩8,689 | ₩8,427 | ₩8,563 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩8,542 | ₩8,643 | ₩8,255 | ₩8,517 | -0.29% | 4.1만 |
|---|
| 2025.10.29 | ₩8,668 | ₩8,668 | ₩8,472 | ₩8,542 | -1.45% | 2.5만 |
|---|
| 2025.10.28 | ₩8,820 | ₩8,825 | ₩8,643 | ₩8,668 | -1.71% | 1.5만 |
|---|
| 2025.10.27 | ₩8,890 | ₩9,001 | ₩8,794 | ₩8,820 | -0.79% | 1.2만 |
|---|
| 2025.10.24 | ₩8,875 | ₩9,041 | ₩8,668 | ₩8,830 | -0.51% | 2만 |
|---|
| 2025.10.23 | ₩9,409 | ₩9,409 | ₩8,926 | ₩8,951 | -4.87% | 2.9만 |
|---|
| 2025.10.22 | ₩8,583 | ₩9,576 | ₩8,583 | ₩9,409 | +9.63% | 6만 |
|---|
| 2025.10.21 | ₩8,719 | ₩8,719 | ₩8,522 | ₩8,583 | -1.56% | 3.3만 |
|---|
| 2025.10.20 | ₩8,532 | ₩8,920 | ₩8,391 | ₩8,724 | +2.24% | 3.4만 |
|---|
| 2025.10.17 | ₩8,729 | ₩8,729 | ₩8,366 | ₩8,542 | -2.14% | 2.8만 |
|---|
| 2025.10.16 | ₩8,986 | ₩8,986 | ₩8,532 | ₩8,734 | -2.80% | 3.7만 |
|---|
| 2025.10.15 | ₩8,593 | ₩9,011 | ₩8,416 | ₩8,986 | +4.57% | 2.6만 |
|---|
| 2025.10.14 | ₩9,253 | ₩9,253 | ₩8,477 | ₩8,593 | -7.14% | 1.8만 |
|---|
| 2025.10.13 | ₩9,122 | ₩9,152 | ₩8,774 | ₩8,830 | -3.20% | 2.9만 |
|---|
| 2025.10.10 | ₩9,525 | ₩9,525 | ₩9,077 | ₩9,122 | -4.23% | 2.4만 |
|---|