시장 데이터를 불러오는 중
전체 종목
제이엔비 과거 주가
452160.KQ · KOSDAQ
주요 제품·사업: 진공 펌프용 유틸리티 장치(Stacker 등), 정밀가공 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452160.KQ · KOSDAQ
주요 제품·사업: 진공 펌프용 유틸리티 장치(Stacker 등), 정밀가공 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,170 | ₩3,175 | ₩3,090 | ₩3,155 | -0.47% | 2.9천 |
| 2026.10.07 | ₩3,095 | ₩3,190 | ₩3,095 | ₩3,170 | +2.42% | 7.8천 |
| 2026.10.06 | ₩3,110 | ₩3,180 | ₩3,020 | ₩3,155 | +1.45% | 1.5만 |
| 2026.10.02 | ₩3,075 | ₩3,130 | ₩3,000 | ₩3,110 | +1.14% | 9천 |
| 2026.10.01 | ₩3,100 | ₩3,100 | ₩2,995 | ₩3,100 | 0.00% | 6.8천 |
| 2026.09.30 | ₩2,955 | ₩3,105 | ₩2,950 | ₩3,030 | +2.54% | 9.8천 |
| 2026.09.29 | ₩3,040 | ₩3,105 | ₩2,955 | ₩2,975 | -2.14% | 4.2천 |
| 2026.09.28 | ₩3,015 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,970 |
| ₩3,040 |
| +0.83% |
| 5.4천 |
| 2026.09.23 | ₩3,090 | ₩3,090 | ₩2,920 | ₩2,995 | -3.07% | 1.6만 |
|---|
| 2026.09.22 | ₩2,980 | ₩2,980 | ₩2,925 | ₩2,975 | -0.17% | 6.8천 |
|---|
| 2026.09.21 | ₩2,920 | ₩2,975 | ₩2,890 | ₩2,975 | +1.88% | 2.7천 |
|---|
| 2026.09.18 | ₩3,005 | ₩3,005 | ₩2,890 | ₩2,920 | -2.83% | 8.7천 |
|---|
| 2026.09.17 | ₩2,985 | ₩3,010 | ₩2,920 | ₩2,925 | -2.01% | 3.2천 |
|---|
| 2026.09.16 | ₩3,065 | ₩3,080 | ₩2,920 | ₩2,970 | -3.10% | 6.1천 |
|---|
| 2026.09.15 | ₩2,955 | ₩2,985 | ₩2,895 | ₩2,980 | +0.85% | 2.4천 |
|---|
| 2026.09.14 | ₩2,825 | ₩2,975 | ₩2,825 | ₩2,940 | +4.07% | 1.1만 |
|---|
| 2026.09.11 | ₩3,030 | ₩3,035 | ₩2,945 | ₩3,000 | -0.99% | 1.9천 |
|---|
| 2026.09.10 | ₩3,045 | ₩3,045 | ₩2,975 | ₩3,035 | -0.33% | 5.4천 |
|---|
| 2026.09.09 | ₩3,125 | ₩3,140 | ₩2,965 | ₩3,045 | -2.56% | 5.1만 |
|---|
| 2026.09.08 | ₩3,100 | ₩3,135 | ₩3,085 | ₩3,125 | +0.81% | 3.1천 |
|---|
| 2026.09.07 | ₩3,155 | ₩3,155 | ₩3,085 | ₩3,135 | -0.63% | 2.1천 |
|---|
| 2026.09.04 | ₩3,190 | ₩3,215 | ₩3,060 | ₩3,135 | -1.72% | 8천 |
|---|
| 2026.09.03 | ₩3,200 | ₩3,225 | ₩3,100 | ₩3,190 | -0.31% | 7.7천 |
|---|
| 2026.09.02 | ₩3,200 | ₩3,225 | ₩3,100 | ₩3,200 | 0.00% | 3.6천 |
|---|
| 2026.09.01 | ₩3,195 | ₩3,210 | ₩3,105 | ₩3,210 | +0.47% | 2.7천 |
|---|
| 2026.08.31 | ₩3,175 | ₩3,225 | ₩3,100 | ₩3,225 | +1.57% | 2.9천 |
|---|
| 2026.08.28 | ₩3,130 | ₩3,250 | ₩3,075 | ₩3,215 | +2.72% | 4.9천 |
|---|
| 2026.08.27 | ₩3,140 | ₩3,220 | ₩3,125 | ₩3,195 | +1.75% | 2.7천 |
|---|
| 2026.08.26 | ₩3,085 | ₩3,215 | ₩3,085 | ₩3,175 | +2.92% | 2.2천 |
|---|
| 2026.08.25 | ₩3,075 | ₩3,215 | ₩3,070 | ₩3,190 | +3.74% | 6.4천 |
|---|
| 2026.08.24 | ₩3,090 | ₩3,190 | ₩3,075 | ₩3,075 | -0.49% | 1.7만 |
|---|
| 2026.08.21 | ₩3,105 | ₩3,155 | ₩3,090 | ₩3,100 | -0.16% | 5.6천 |
|---|
| 2026.08.20 | ₩3,230 | ₩3,280 | ₩3,160 | ₩3,185 | -1.39% | 7.4천 |
|---|
| 2026.08.19 | ₩3,250 | ₩3,380 | ₩3,190 | ₩3,240 | -0.31% | 6.4천 |
|---|
| 2026.08.18 | ₩3,425 | ₩3,525 | ₩3,250 | ₩3,340 | -2.48% | 1.4만 |
|---|
| 2026.08.14 | ₩3,575 | ₩3,575 | ₩3,370 | ₩3,425 | -4.20% | 2.7천 |
|---|
| 2026.08.13 | ₩3,580 | ₩3,590 | ₩3,355 | ₩3,465 | -3.21% | 1.1만 |
|---|
| 2026.08.12 | ₩3,325 | ₩3,480 | ₩3,275 | ₩3,480 | +4.66% | 6.1천 |
|---|
| 2026.08.11 | ₩3,210 | ₩3,365 | ₩3,210 | ₩3,355 | +4.52% | 1.1만 |
|---|
| 2026.08.10 | ₩3,200 | ₩3,345 | ₩3,165 | ₩3,290 | +2.81% | 1.2만 |
|---|
| 2026.08.07 | ₩3,200 | ₩3,295 | ₩3,190 | ₩3,240 | +1.25% | 3.4천 |
|---|
| 2026.08.06 | ₩3,200 | ₩3,295 | ₩3,165 | ₩3,225 | +0.78% | 3.3천 |
|---|
| 2026.08.05 | ₩3,150 | ₩3,390 | ₩3,145 | ₩3,200 | +1.59% | 1.4만 |
|---|
| 2026.08.04 | ₩3,265 | ₩3,265 | ₩3,050 | ₩3,080 | -5.67% | 1.1만 |
|---|
| 2026.08.03 | ₩3,125 | ₩3,160 | ₩3,050 | ₩3,130 | +0.16% | 1만 |
|---|
| 2026.07.31 | ₩3,040 | ₩3,145 | ₩3,040 | ₩3,140 | +3.29% | 1.2만 |
|---|
| 2026.07.30 | ₩3,000 | ₩3,065 | ₩3,000 | ₩3,010 | +0.33% | 8.9천 |
|---|
| 2026.07.29 | ₩3,265 | ₩3,265 | ₩3,000 | ₩3,005 | -7.96% | 4.1만 |
|---|
| 2026.07.28 | ₩3,195 | ₩3,220 | ₩3,070 | ₩3,130 | -2.03% | 2.7만 |
|---|
| 2026.07.27 | ₩3,265 | ₩3,390 | ₩3,175 | ₩3,175 | -2.76% | 2.2만 |
|---|
| 2026.07.24 | ₩3,250 | ₩3,265 | ₩3,155 | ₩3,265 | +0.46% | 4.6천 |
|---|
| 2026.07.23 | ₩3,200 | ₩3,265 | ₩3,200 | ₩3,250 | +1.56% | 6.3천 |
|---|
| 2026.07.22 | ₩3,195 | ₩3,380 | ₩3,195 | ₩3,225 | +0.94% | 1.2만 |
|---|
| 2026.07.21 | ₩3,060 | ₩3,295 | ₩3,055 | ₩3,275 | +7.03% | 9.7천 |
|---|
| 2026.07.20 | ₩3,065 | ₩3,215 | ₩3,015 | ₩3,205 | +4.57% | 2.6만 |
|---|
| 2026.07.16 | ₩3,175 | ₩3,380 | ₩3,175 | ₩3,215 | +1.26% | 7.6천 |
|---|
| 2026.07.15 | ₩3,050 | ₩3,350 | ₩3,050 | ₩3,270 | +7.21% | 1.2만 |
|---|
| 2026.07.14 | ₩3,195 | ₩3,225 | ₩3,025 | ₩3,135 | -1.88% | 2.6만 |
|---|
| 2026.07.13 | ₩3,270 | ₩3,395 | ₩3,115 | ₩3,195 | -2.29% | 2.1만 |
|---|
| 2026.07.10 | ₩3,025 | ₩3,335 | ₩3,025 | ₩3,265 | +7.93% | 2.1만 |
|---|
| 2026.07.09 | ₩3,010 | ₩3,290 | ₩3,010 | ₩3,050 | +1.33% | 1.7만 |
|---|
| 2026.07.08 | ₩3,255 | ₩3,350 | ₩3,070 | ₩3,095 | -4.92% | 1.1만 |
|---|
| 2026.07.07 | ₩3,525 | ₩3,570 | ₩3,300 | ₩3,365 | -4.54% | 2.1만 |
|---|
| 2026.07.06 | ₩3,380 | ₩3,550 | ₩3,215 | ₩3,550 | +5.03% | 1.2만 |
|---|
| 2026.07.03 | ₩3,175 | ₩3,390 | ₩3,140 | ₩3,380 | +6.46% | 2.1만 |
|---|
| 2026.07.02 | ₩3,505 | ₩3,505 | ₩3,170 | ₩3,175 | -9.42% | 2.5만 |
|---|
| 2026.07.01 | ₩3,585 | ₩3,610 | ₩3,250 | ₩3,530 | -1.53% | 1.8만 |
|---|
| 2026.06.30 | ₩3,295 | ₩3,440 | ₩3,200 | ₩3,350 | +1.67% | 8.1천 |
|---|
| 2026.06.29 | ₩2,965 | ₩3,375 | ₩2,965 | ₩3,335 | +12.48% | 3.3만 |
|---|
| 2026.06.26 | ₩3,355 | ₩3,365 | ₩3,020 | ₩3,085 | -8.05% | 2.3만 |
|---|
| 2026.06.25 | ₩3,520 | ₩3,670 | ₩3,305 | ₩3,350 | -4.83% | 3.1만 |
|---|
| 2026.06.24 | ₩3,420 | ₩3,655 | ₩3,260 | ₩3,620 | +5.85% | 4.4만 |
|---|
| 2026.06.23 | ₩3,900 | ₩3,975 | ₩3,420 | ₩3,420 | -12.31% | 4.5만 |
|---|
| 2026.06.22 | ₩4,045 | ₩4,195 | ₩3,850 | ₩4,080 | +0.87% | 2만 |
|---|
| 2026.06.19 | ₩4,205 | ₩4,282 | ₩3,970 | ₩4,225 | +0.48% | 1.8만 |
|---|
| 2026.06.18 | ₩4,350 | ₩4,350 | ₩4,130 | ₩4,200 | -3.45% | 1.2만 |
|---|
| 2026.06.17 | ₩4,265 | ₩4,475 | ₩4,185 | ₩4,290 | +0.59% | 1.1만 |
|---|
| 2026.06.16 | ₩4,395 | ₩4,395 | ₩4,220 | ₩4,265 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩4,345 | ₩4,450 | ₩4,185 | ₩4,430 | +1.96% | 1.7만 |
|---|
| 2026.06.12 | ₩3,960 | ₩4,355 | ₩3,960 | ₩4,290 | +8.33% | 3.3만 |
|---|
| 2026.06.11 | ₩3,985 | ₩4,060 | ₩3,830 | ₩3,930 | -1.38% | 2.5만 |
|---|
| 2026.06.10 | ₩3,810 | ₩4,030 | ₩3,810 | ₩3,995 | +4.86% | 22 |
|---|
| 2026.06.09 | ₩3,810 | ₩4,030 | ₩3,810 | ₩3,925 | +3.02% | 3.3만 |
|---|
| 2026.06.08 | ₩3,825 | ₩4,160 | ₩3,810 | ₩3,810 | -0.39% | 5.4만 |
|---|
| 2026.06.05 | ₩4,335 | ₩4,460 | ₩4,160 | ₩4,230 | -2.42% | 5.2만 |
|---|
| 2026.06.04 | ₩4,780 | ₩5,150 | ₩4,525 | ₩4,525 | -5.33% | 21.4만 |
|---|
| 2026.06.02 | ₩4,795 | ₩4,850 | ₩4,550 | ₩4,820 | +0.52% | 3.8만 |
|---|
| 2026.06.01 | ₩4,785 | ₩4,905 | ₩4,555 | ₩4,895 | +2.30% | 3.7만 |
|---|
| 2026.05.29 | ₩5,020 | ₩5,030 | ₩4,570 | ₩4,990 | -0.60% | 4.6만 |
|---|
| 2026.05.28 | ₩4,895 | ₩5,170 | ₩4,800 | ₩5,020 | +2.55% | 4.9만 |
|---|
| 2026.05.27 | ₩5,490 | ₩5,500 | ₩4,840 | ₩4,940 | -10.02% | 6만 |
|---|
| 2026.05.26 | ₩5,240 | ₩5,500 | ₩5,070 | ₩5,290 | +0.95% | 6.7만 |
|---|
| 2026.05.22 | ₩4,820 | ₩5,080 | ₩4,820 | ₩5,010 | +3.94% | 1.5만 |
|---|
| 2026.05.21 | ₩4,810 | ₩5,000 | ₩4,600 | ₩4,855 | +0.94% | 2.4만 |
|---|
| 2026.05.20 | ₩4,910 | ₩5,010 | ₩4,615 | ₩4,770 | -2.85% | 5만 |
|---|
| 2026.05.19 | ₩5,200 | ₩5,230 | ₩4,920 | ₩5,030 | -3.27% | 2만 |
|---|
| 2026.05.18 | ₩5,330 | ₩5,390 | ₩5,010 | ₩5,200 | -2.44% | 3.2만 |
|---|
| 2026.05.15 | ₩5,370 | ₩5,460 | ₩5,270 | ₩5,330 | -0.74% | 3.4만 |
|---|
| 2026.05.14 | ₩5,440 | ₩5,550 | ₩5,260 | ₩5,500 | +1.10% | 3.3만 |
|---|
| 2026.05.13 | ₩5,440 | ₩5,560 | ₩5,390 | ₩5,520 | +1.47% | 1.9만 |
|---|
| 2026.05.12 | ₩5,700 | ₩5,970 | ₩5,390 | ₩5,430 | -4.74% | 3.8만 |
|---|
| 2026.05.11 | ₩5,960 | ₩6,050 | ₩5,610 | ₩5,690 | -4.53% | 4.6만 |
|---|
| 2026.05.08 | ₩6,090 | ₩6,160 | ₩5,830 | ₩5,960 | -2.13% | 3.4만 |
|---|
| 2026.05.07 | ₩6,470 | ₩6,470 | ₩6,030 | ₩6,080 | -6.03% | 5.4만 |
|---|
| 2026.05.06 | ₩6,180 | ₩6,620 | ₩6,180 | ₩6,460 | +4.53% | 13.1만 |
|---|
| 2026.05.04 | ₩6,640 | ₩6,640 | ₩6,130 | ₩6,150 | -7.38% | 4.4만 |
|---|
| 2026.04.30 | ₩6,360 | ₩6,570 | ₩6,220 | ₩6,330 | -0.47% | 4.2만 |
|---|
| 2026.04.29 | ₩6,250 | ₩6,430 | ₩6,150 | ₩6,360 | +1.76% | 3.3만 |
|---|
| 2026.04.28 | ₩6,350 | ₩6,680 | ₩6,210 | ₩6,250 | -1.57% | 3.5만 |
|---|
| 2026.04.27 | ₩6,460 | ₩6,550 | ₩6,300 | ₩6,340 | -1.86% | 4.1만 |
|---|
| 2026.04.24 | ₩6,260 | ₩6,650 | ₩6,260 | ₩6,460 | +3.19% | 8.6만 |
|---|
| 2026.04.23 | ₩6,670 | ₩6,670 | ₩6,150 | ₩6,270 | -6.00% | 10.2만 |
|---|
| 2026.04.22 | ₩6,130 | ₩7,460 | ₩6,050 | ₩6,530 | +6.53% | 86.6만 |
|---|
| 2026.04.21 | ₩6,360 | ₩6,360 | ₩6,080 | ₩6,130 | -3.62% | 2.7만 |
|---|
| 2026.04.20 | ₩6,080 | ₩6,350 | ₩6,020 | ₩6,160 | +1.32% | 4만 |
|---|
| 2026.04.17 | ₩6,230 | ₩6,230 | ₩6,030 | ₩6,080 | -2.41% | 2.5만 |
|---|
| 2026.04.16 | ₩5,770 | ₩6,330 | ₩5,770 | ₩6,230 | +7.97% | 11.3만 |
|---|
| 2026.04.15 | ₩5,880 | ₩5,880 | ₩5,690 | ₩5,740 | -2.38% | 1.8만 |
|---|
| 2026.04.14 | ₩5,600 | ₩5,850 | ₩5,600 | ₩5,810 | +3.75% | 3만 |
|---|
| 2026.04.13 | ₩5,450 | ₩5,580 | ₩5,300 | ₩5,550 | +1.83% | 1.3만 |
|---|
| 2026.04.10 | ₩5,310 | ₩5,560 | ₩5,300 | ₩5,480 | +3.20% | 2만 |
|---|
| 2026.04.09 | ₩5,280 | ₩5,500 | ₩5,150 | ₩5,300 | +0.38% | 1.9만 |
|---|
| 2026.04.08 | ₩5,160 | ₩5,450 | ₩5,160 | ₩5,310 | +2.91% | 3.8만 |
|---|
| 2026.04.07 | ₩5,360 | ₩5,370 | ₩5,040 | ₩5,230 | -2.43% | 1.8만 |
|---|
| 2026.04.06 | ₩5,210 | ₩5,400 | ₩5,130 | ₩5,400 | +3.65% | 2.4만 |
|---|
| 2026.04.03 | ₩5,370 | ₩5,370 | ₩5,170 | ₩5,280 | -1.68% | 1.7만 |
|---|
| 2026.04.02 | ₩5,760 | ₩5,760 | ₩5,100 | ₩5,290 | -8.16% | 4.3만 |
|---|
| 2026.04.01 | ₩5,370 | ₩6,000 | ₩5,370 | ₩5,660 | +5.40% | 3.5만 |
|---|
| 2026.03.31 | ₩5,370 | ₩5,470 | ₩5,210 | ₩5,210 | -2.98% | 8.3천 |
|---|
| 2026.03.30 | ₩5,390 | ₩5,650 | ₩5,390 | ₩5,410 | +0.37% | 1.6만 |
|---|
| 2026.03.27 | ₩5,530 | ₩5,780 | ₩5,380 | ₩5,600 | +1.27% | 1.3만 |
|---|
| 2026.03.26 | ₩5,840 | ₩5,980 | ₩5,510 | ₩5,620 | -3.77% | 1.2만 |
|---|
| 2026.03.25 | ₩5,670 | ₩5,980 | ₩5,670 | ₩5,830 | +2.82% | 1.8만 |
|---|
| 2026.03.24 | ₩5,810 | ₩5,840 | ₩5,500 | ₩5,710 | -1.72% | 9천 |
|---|
| 2026.03.23 | ₩6,120 | ₩6,120 | ₩5,540 | ₩5,580 | -8.82% | 1.5만 |
|---|
| 2026.03.20 | ₩5,670 | ₩5,940 | ₩5,590 | ₩5,820 | +2.65% | 1.7만 |
|---|
| 2026.03.19 | ₩5,700 | ₩5,850 | ₩5,600 | ₩5,700 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩5,730 | ₩6,070 | ₩5,730 | ₩5,870 | +2.44% | 3.1만 |
|---|
| 2026.03.17 | ₩5,650 | ₩6,180 | ₩5,550 | ₩5,700 | +0.88% | 6만 |
|---|
| 2026.03.16 | ₩5,830 | ₩5,830 | ₩5,460 | ₩5,700 | -2.23% | 1.3만 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,750 | ₩5,440 | ₩5,650 | +3.86% | 8.6천 |
|---|
| 2026.03.12 | ₩5,740 | ₩5,840 | ₩5,470 | ₩5,630 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩5,660 | ₩6,200 | ₩5,400 | ₩5,740 | +1.41% | 7.6만 |
|---|
| 2026.03.10 | ₩5,360 | ₩5,500 | ₩5,290 | ₩5,390 | +0.56% | 2.9만 |
|---|
| 2026.03.09 | ₩5,200 | ₩5,460 | ₩4,880 | ₩5,270 | +1.35% | 3.2만 |
|---|
| 2026.03.06 | ₩5,460 | ₩5,510 | ₩5,200 | ₩5,480 | +0.37% | 3만 |
|---|
| 2026.03.05 | ₩4,845 | ₩5,440 | ₩4,845 | ₩5,440 | +12.28% | 4.2만 |
|---|
| 2026.03.04 | ₩5,660 | ₩5,790 | ₩4,680 | ₩4,800 | -15.19% | 9.6만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,190 | ₩5,790 | ₩5,790 | -4.93% | 3.6만 |
|---|
| 2026.02.27 | ₩6,460 | ₩6,460 | ₩6,100 | ₩6,100 | -5.57% | 4.5만 |
|---|
| 2026.02.26 | ₩6,560 | ₩6,860 | ₩6,450 | ₩6,460 | -1.52% | 2.9만 |
|---|
| 2026.02.25 | ₩6,800 | ₩6,880 | ₩6,560 | ₩6,560 | -3.53% | 2.4만 |
|---|
| 2026.02.24 | ₩6,410 | ₩6,820 | ₩6,410 | ₩6,780 | +5.77% | 4.9만 |
|---|
| 2026.02.23 | ₩6,500 | ₩6,630 | ₩6,460 | ₩6,470 | -0.46% | 1.8만 |
|---|
| 2026.02.20 | ₩6,580 | ₩6,600 | ₩6,470 | ₩6,490 | -1.37% | 3.3만 |
|---|
| 2026.02.19 | ₩6,720 | ₩6,730 | ₩6,530 | ₩6,630 | -1.34% | 3.5만 |
|---|
| 2026.02.13 | ₩6,600 | ₩7,000 | ₩6,460 | ₩6,670 | +1.06% | 5만 |
|---|
| 2026.02.12 | ₩6,840 | ₩6,840 | ₩6,550 | ₩6,600 | -3.51% | 2.3만 |
|---|
| 2026.02.11 | ₩6,650 | ₩6,710 | ₩6,520 | ₩6,550 | -1.50% | 2.3만 |
|---|
| 2026.02.10 | ₩6,750 | ₩7,160 | ₩6,590 | ₩6,640 | -1.63% | 6.4만 |
|---|
| 2026.02.09 | ₩6,440 | ₩6,820 | ₩6,440 | ₩6,770 | +5.12% | 5만 |
|---|
| 2026.02.06 | ₩6,540 | ₩6,580 | ₩6,100 | ₩6,410 | -1.99% | 3.5만 |
|---|
| 2026.02.05 | ₩6,900 | ₩6,900 | ₩6,590 | ₩6,590 | -4.49% | 3.4만 |
|---|
| 2026.02.04 | ₩6,880 | ₩6,990 | ₩6,810 | ₩6,950 | +1.02% | 2.6만 |
|---|
| 2026.02.03 | ₩6,680 | ₩6,940 | ₩6,650 | ₩6,930 | +3.74% | 3.6만 |
|---|
| 2026.02.02 | ₩6,950 | ₩6,950 | ₩6,630 | ₩6,650 | -4.32% | 3.9만 |
|---|
| 2026.01.30 | ₩7,160 | ₩7,380 | ₩6,970 | ₩6,980 | -2.51% | 7.8만 |
|---|
| 2026.01.29 | ₩7,500 | ₩7,690 | ₩7,040 | ₩7,160 | -4.53% | 9.5만 |
|---|
| 2026.01.28 | ₩7,000 | ₩7,690 | ₩7,000 | ₩7,360 | +5.14% | 18.1만 |
|---|
| 2026.01.27 | ₩6,780 | ₩6,950 | ₩6,690 | ₩6,900 | +1.77% | 4.8만 |
|---|
| 2026.01.26 | ₩6,630 | ₩6,830 | ₩6,620 | ₩6,780 | +2.26% | 3.3만 |
|---|
| 2026.01.23 | ₩6,730 | ₩6,790 | ₩6,590 | ₩6,600 | -1.93% | 4만 |
|---|
| 2026.01.22 | ₩6,820 | ₩6,940 | ₩6,710 | ₩6,730 | -1.32% | 4만 |
|---|
| 2026.01.21 | ₩6,760 | ₩6,800 | ₩6,530 | ₩6,710 | -0.74% | 5.3만 |
|---|
| 2026.01.20 | ₩6,810 | ₩7,030 | ₩6,610 | ₩6,870 | +0.88% | 5.9만 |
|---|
| 2026.01.19 | ₩6,770 | ₩7,050 | ₩6,680 | ₩6,810 | +0.59% | 6만 |
|---|
| 2026.01.16 | ₩7,100 | ₩7,100 | ₩6,740 | ₩6,820 | -3.94% | 7.5만 |
|---|
| 2026.01.15 | ₩6,900 | ₩7,180 | ₩6,880 | ₩7,040 | +2.03% | 6.8만 |
|---|
| 2026.01.14 | ₩7,190 | ₩7,260 | ₩6,670 | ₩6,940 | -3.48% | 9만 |
|---|
| 2026.01.13 | ₩7,020 | ₩7,720 | ₩7,020 | ₩7,190 | +2.42% | 14.5만 |
|---|
| 2026.01.12 | ₩7,260 | ₩7,350 | ₩7,050 | ₩7,110 | -2.07% | 9.1만 |
|---|
| 2026.01.09 | ₩7,230 | ₩7,440 | ₩7,030 | ₩7,200 | -0.41% | 12.9만 |
|---|
| 2026.01.08 | ₩7,260 | ₩7,980 | ₩7,230 | ₩7,340 | +1.10% | 36.3만 |
|---|
| 2026.01.07 | ₩7,850 | ₩7,900 | ₩7,330 | ₩7,420 | -5.48% | 24.5만 |
|---|
| 2026.01.06 | ₩7,760 | ₩8,300 | ₩7,690 | ₩7,750 | -0.13% | 52.3만 |
|---|
| 2026.01.05 | ₩7,530 | ₩8,930 | ₩7,400 | ₩7,800 | +3.59% | 372.3만 |
|---|
| 2026.01.02 | ₩7,400 | ₩8,500 | ₩7,180 | ₩7,530 | +1.76% | 554.5만 |
|---|
| 2025.12.30 | ₩5,440 | ₩7,070 | ₩5,410 | ₩7,070 | +29.96% | 107.4만 |
|---|
| 2025.12.29 | ₩5,430 | ₩5,480 | ₩5,400 | ₩5,440 | +0.18% | 1.5만 |
|---|
| 2025.12.26 | ₩5,450 | ₩5,490 | ₩5,320 | ₩5,430 | -0.37% | 3.2만 |
|---|
| 2025.12.24 | ₩5,470 | ₩5,510 | ₩5,340 | ₩5,450 | -0.37% | 3.4만 |
|---|
| 2025.12.23 | ₩5,530 | ₩5,590 | ₩5,490 | ₩5,500 | -0.54% | 4.1만 |
|---|
| 2025.12.22 | ₩5,580 | ₩5,670 | ₩5,575 | ₩5,620 | +0.72% | 2.8만 |
|---|
| 2025.12.19 | ₩5,620 | ₩5,620 | ₩5,530 | ₩5,580 | -0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩5,660 | ₩5,670 | ₩5,570 | ₩5,570 | -1.59% | 3.2만 |
|---|
| 2025.12.17 | ₩5,750 | ₩5,840 | ₩5,630 | ₩5,700 | -0.87% | 3.3만 |
|---|
| 2025.12.16 | ₩5,970 | ₩6,100 | ₩5,700 | ₩5,700 | -4.52% | 5.7만 |
|---|
| 2025.12.15 | ₩6,080 | ₩6,130 | ₩6,010 | ₩6,040 | -0.66% | 2.2만 |
|---|
| 2025.12.12 | ₩6,190 | ₩6,300 | ₩6,080 | ₩6,170 | -0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩6,100 | ₩6,270 | ₩6,100 | ₩6,180 | +1.31% | 2만 |
|---|
| 2025.12.10 | ₩6,170 | ₩6,280 | ₩6,110 | ₩6,110 | -0.97% | 2만 |
|---|
| 2025.12.09 | ₩6,100 | ₩6,200 | ₩6,100 | ₩6,170 | +1.15% | 1.5만 |
|---|
| 2025.12.08 | ₩6,090 | ₩6,170 | ₩6,090 | ₩6,140 | +0.82% | 1.4만 |
|---|
| 2025.12.05 | ₩6,090 | ₩6,160 | ₩6,060 | ₩6,110 | +0.33% | 2만 |
|---|
| 2025.12.04 | ₩6,290 | ₩6,300 | ₩6,050 | ₩6,090 | -3.18% | 1.9만 |
|---|
| 2025.12.03 | ₩6,080 | ₩6,400 | ₩6,080 | ₩6,290 | +3.45% | 4.1만 |
|---|
| 2025.12.02 | ₩6,040 | ₩6,150 | ₩6,020 | ₩6,140 | +1.66% | 2.5만 |
|---|
| 2025.12.01 | ₩6,170 | ₩6,350 | ₩6,070 | ₩6,090 | -1.30% | 2.6만 |
|---|
| 2025.11.28 | ₩6,060 | ₩6,240 | ₩6,030 | ₩6,200 | +2.31% | 2.8만 |
|---|
| 2025.11.27 | ₩6,120 | ₩6,180 | ₩5,970 | ₩6,050 | -1.14% | 1.4만 |
|---|
| 2025.11.26 | ₩5,900 | ₩6,140 | ₩5,900 | ₩6,120 | +3.73% | 3.3만 |
|---|
| 2025.11.25 | ₩5,940 | ₩6,150 | ₩5,860 | ₩5,940 | 0.00% | 2.3만 |
|---|
| 2025.11.24 | ₩5,980 | ₩6,040 | ₩5,870 | ₩5,940 | -0.67% | 2.3만 |
|---|
| 2025.11.21 | ₩6,130 | ₩6,280 | ₩5,940 | ₩5,960 | -2.77% | 4.5만 |
|---|
| 2025.11.20 | ₩6,270 | ₩6,510 | ₩6,160 | ₩6,330 | +0.96% | 3.4만 |
|---|
| 2025.11.19 | ₩6,030 | ₩6,310 | ₩5,980 | ₩6,210 | +2.99% | 4.6만 |
|---|
| 2025.11.18 | ₩6,220 | ₩6,840 | ₩6,020 | ₩6,030 | -3.05% | 18.4만 |
|---|
| 2025.11.17 | ₩6,540 | ₩6,560 | ₩6,180 | ₩6,330 | -3.21% | 4.1만 |
|---|
| 2025.11.14 | ₩6,630 | ₩6,760 | ₩6,470 | ₩6,470 | -2.41% | 5.2만 |
|---|
| 2025.11.13 | ₩6,780 | ₩7,160 | ₩6,610 | ₩6,840 | +0.88% | 6.5만 |
|---|
| 2025.11.12 | ₩6,870 | ₩6,940 | ₩6,760 | ₩6,830 | -0.58% | 2만 |
|---|
| 2025.11.11 | ₩6,910 | ₩7,110 | ₩6,800 | ₩6,880 | -0.43% | 3.8만 |
|---|
| 2025.11.10 | ₩6,700 | ₩7,110 | ₩6,620 | ₩6,900 | +2.99% | 6.3만 |
|---|
| 2025.11.07 | ₩6,660 | ₩6,870 | ₩6,570 | ₩6,660 | 0.00% | 8.5만 |
|---|
| 2025.11.06 | ₩6,950 | ₩7,140 | ₩6,810 | ₩6,850 | -1.44% | 3.8만 |
|---|
| 2025.11.05 | ₩7,140 | ₩7,140 | ₩6,600 | ₩6,950 | -2.66% | 9.8만 |
|---|
| 2025.11.04 | ₩7,260 | ₩7,270 | ₩7,100 | ₩7,160 | -1.38% | 8.1만 |
|---|
| 2025.11.03 | ₩7,340 | ₩7,460 | ₩7,220 | ₩7,310 | -0.41% | 5.1만 |
|---|
| 2025.10.31 | ₩7,390 | ₩7,460 | ₩7,280 | ₩7,280 | -1.49% | 6.1만 |
|---|
| 2025.10.30 | ₩7,430 | ₩7,650 | ₩7,320 | ₩7,400 | -0.40% | 8.6만 |
|---|
| 2025.10.29 | ₩7,640 | ₩7,650 | ₩7,410 | ₩7,430 | -2.75% | 9만 |
|---|
| 2025.10.28 | ₩8,030 | ₩8,030 | ₩7,540 | ₩7,570 | -5.73% | 20.5만 |
|---|
| 2025.10.27 | ₩8,130 | ₩8,350 | ₩8,040 | ₩8,040 | -1.11% | 9.1만 |
|---|
| 2025.10.24 | ₩8,030 | ₩8,190 | ₩8,020 | ₩8,080 | +0.62% | 8.4만 |
|---|
| 2025.10.23 | ₩8,070 | ₩8,100 | ₩7,930 | ₩7,950 | -1.49% | 8.5만 |
|---|
| 2025.10.22 | ₩8,210 | ₩8,280 | ₩7,960 | ₩8,140 | -0.85% | 8.7만 |
|---|
| 2025.10.21 | ₩8,580 | ₩8,590 | ₩8,210 | ₩8,210 | -4.31% | 14.6만 |
|---|
| 2025.10.20 | ₩8,070 | ₩8,900 | ₩7,900 | ₩8,440 | +4.58% | 47.7만 |
|---|
| 2025.10.17 | ₩8,090 | ₩8,300 | ₩7,980 | ₩7,990 | -1.24% | 12.4만 |
|---|
| 2025.10.16 | ₩8,410 | ₩8,430 | ₩8,140 | ₩8,140 | -3.21% | 9.9만 |
|---|
| 2025.10.15 | ₩8,000 | ₩8,440 | ₩8,000 | ₩8,400 | +5.00% | 13.1만 |
|---|
| 2025.10.14 | ₩8,580 | ₩8,830 | ₩7,960 | ₩8,030 | -6.41% | 27.2만 |
|---|
| 2025.10.13 | ₩8,200 | ₩8,690 | ₩8,170 | ₩8,440 | +2.93% | 18.7만 |
|---|
| 2025.10.10 | ₩8,750 | ₩8,870 | ₩8,450 | ₩8,600 | -1.71% | 25.4만 |
|---|