시장 데이터를 불러오는 중
전체 종목
JTC 과거 주가
950170.KQ · KOSDAQ
주요 제품·사업: 식품류, 생활용품류, 화장품류 (사후면세업)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
950170.KQ · KOSDAQ
주요 제품·사업: 식품류, 생활용품류, 화장품류 (사후면세업)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,300 | ₩4,400 | ₩4,205 | ₩4,290 | -0.23% | 2.1만 |
| 2026.10.07 | ₩4,255 | ₩4,295 | ₩4,205 | ₩4,205 | -1.18% | 2.3천 |
| 2026.10.06 | ₩4,315 | ₩4,330 | ₩4,215 | ₩4,255 | -1.39% | 4.4천 |
| 2026.10.02 | ₩4,330 | ₩4,330 | ₩4,215 | ₩4,265 | -1.50% | 3.7천 |
| 2026.10.01 | ₩4,210 | ₩4,210 | ₩4,210 | ₩4,210 | 0.00% | 0 |
| 2026.09.30 | ₩4,245 | ₩4,245 | ₩4,165 | ₩4,210 | -0.82% | 1.4만 |
| 2026.09.29 | ₩4,195 | ₩4,300 | ₩4,140 | ₩4,250 | +1.31% | 1.1만 |
| 2026.09.28 | ₩4,315 | ₩4,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,200 |
| ₩4,225 |
| -2.09% |
| 5.4천 |
| 2026.09.23 | ₩4,210 | ₩4,230 | ₩4,170 | ₩4,200 | -0.24% | 9.3천 |
|---|
| 2026.09.22 | ₩4,270 | ₩4,275 | ₩4,195 | ₩4,205 | -1.52% | 2.3만 |
|---|
| 2026.09.21 | ₩4,205 | ₩4,285 | ₩4,205 | ₩4,270 | +1.55% | 1.1만 |
|---|
| 2026.09.18 | ₩4,265 | ₩4,265 | ₩4,145 | ₩4,265 | 0.00% | 1.4만 |
|---|
| 2026.09.17 | ₩4,345 | ₩4,345 | ₩4,255 | ₩4,265 | -1.84% | 6.3천 |
|---|
| 2026.09.16 | ₩4,325 | ₩4,325 | ₩4,135 | ₩4,250 | -1.73% | 8.8천 |
|---|
| 2026.09.15 | ₩4,330 | ₩4,395 | ₩4,265 | ₩4,300 | -0.69% | 1만 |
|---|
| 2026.09.14 | ₩4,320 | ₩4,390 | ₩4,230 | ₩4,330 | +0.23% | 1.5만 |
|---|
| 2026.09.11 | ₩4,320 | ₩4,395 | ₩4,220 | ₩4,320 | 0.00% | 4.4천 |
|---|
| 2026.09.10 | ₩4,340 | ₩4,420 | ₩4,290 | ₩4,320 | -0.46% | 5.1천 |
|---|
| 2026.09.09 | ₩4,395 | ₩4,395 | ₩4,295 | ₩4,340 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩4,400 | ₩4,405 | ₩4,320 | ₩4,390 | -0.23% | 1.2만 |
|---|
| 2026.09.07 | ₩4,450 | ₩4,480 | ₩4,305 | ₩4,400 | -1.12% | 2.8천 |
|---|
| 2026.09.04 | ₩4,400 | ₩4,455 | ₩4,400 | ₩4,450 | +1.14% | 3천 |
|---|
| 2026.09.03 | ₩4,420 | ₩4,440 | ₩4,360 | ₩4,400 | -0.45% | 8.6천 |
|---|
| 2026.09.02 | ₩4,370 | ₩4,400 | ₩4,315 | ₩4,390 | +0.46% | 1.8만 |
|---|
| 2026.09.01 | ₩4,385 | ₩4,405 | ₩4,340 | ₩4,370 | -0.34% | 2.3천 |
|---|
| 2026.08.31 | ₩4,340 | ₩4,385 | ₩4,305 | ₩4,340 | 0.00% | 4.3천 |
|---|
| 2026.08.28 | ₩4,395 | ₩4,395 | ₩4,340 | ₩4,340 | -1.25% | 5.8천 |
|---|
| 2026.08.27 | ₩4,415 | ₩4,420 | ₩4,290 | ₩4,395 | -0.45% | 4.9천 |
|---|
| 2026.08.26 | ₩4,355 | ₩4,430 | ₩4,305 | ₩4,370 | +0.34% | 8천 |
|---|
| 2026.08.25 | ₩4,340 | ₩4,370 | ₩4,230 | ₩4,355 | +0.35% | 9.6천 |
|---|
| 2026.08.24 | ₩4,295 | ₩4,355 | ₩4,205 | ₩4,340 | +1.05% | 1.5만 |
|---|
| 2026.08.21 | ₩4,335 | ₩4,375 | ₩4,200 | ₩4,280 | -1.27% | 1.2만 |
|---|
| 2026.08.20 | ₩4,345 | ₩4,345 | ₩4,255 | ₩4,270 | -1.73% | 6.5천 |
|---|
| 2026.08.19 | ₩4,290 | ₩4,360 | ₩4,230 | ₩4,255 | -0.82% | 1.9만 |
|---|
| 2026.08.18 | ₩4,260 | ₩4,370 | ₩4,160 | ₩4,290 | +0.70% | 2.3만 |
|---|
| 2026.08.14 | ₩4,225 | ₩4,330 | ₩4,225 | ₩4,260 | +0.83% | 5.6천 |
|---|
| 2026.08.13 | ₩4,175 | ₩4,260 | ₩4,120 | ₩4,260 | +2.04% | 1.2만 |
|---|
| 2026.08.12 | ₩4,160 | ₩4,235 | ₩4,145 | ₩4,175 | +0.36% | 8.6천 |
|---|
| 2026.08.11 | ₩4,170 | ₩4,175 | ₩4,050 | ₩4,160 | -0.24% | 2만 |
|---|
| 2026.08.10 | ₩4,390 | ₩4,390 | ₩3,990 | ₩4,085 | -6.95% | 8.7만 |
|---|
| 2026.08.07 | ₩4,380 | ₩4,380 | ₩4,230 | ₩4,260 | -2.74% | 6.8천 |
|---|
| 2026.08.06 | ₩4,310 | ₩4,375 | ₩4,210 | ₩4,290 | -0.46% | 1.4만 |
|---|
| 2026.08.05 | ₩4,415 | ₩4,440 | ₩4,295 | ₩4,320 | -2.15% | 2.5만 |
|---|
| 2026.08.04 | ₩4,340 | ₩4,425 | ₩4,230 | ₩4,415 | +1.73% | 1만 |
|---|
| 2026.08.03 | ₩4,245 | ₩4,570 | ₩4,245 | ₩4,340 | +2.24% | 2.1만 |
|---|
| 2026.07.31 | ₩4,645 | ₩4,645 | ₩4,195 | ₩4,380 | -5.71% | 2.6만 |
|---|
| 2026.07.30 | ₩4,795 | ₩4,840 | ₩4,460 | ₩4,490 | -6.36% | 4.4만 |
|---|
| 2026.07.29 | ₩5,000 | ₩5,000 | ₩4,785 | ₩4,795 | -4.10% | 8.6만 |
|---|
| 2026.07.28 | ₩5,090 | ₩5,110 | ₩4,875 | ₩4,990 | -1.96% | 6.4만 |
|---|
| 2026.07.27 | ₩5,050 | ₩5,110 | ₩5,050 | ₩5,090 | +0.79% | 6.8만 |
|---|
| 2026.07.24 | ₩5,030 | ₩5,100 | ₩4,980 | ₩5,050 | +0.40% | 7.4만 |
|---|
| 2026.07.23 | ₩4,825 | ₩5,050 | ₩4,790 | ₩5,010 | +3.83% | 14.7만 |
|---|
| 2026.07.22 | ₩4,825 | ₩4,825 | ₩4,780 | ₩4,825 | 0.00% | 4.8만 |
|---|
| 2026.07.21 | ₩4,825 | ₩4,825 | ₩4,785 | ₩4,820 | -0.10% | 5.4만 |
|---|
| 2026.07.20 | ₩4,875 | ₩4,875 | ₩4,760 | ₩4,825 | -1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩4,865 | ₩4,865 | ₩4,805 | ₩4,850 | -0.31% | 4.4만 |
|---|
| 2026.07.15 | ₩4,855 | ₩4,890 | ₩4,815 | ₩4,865 | +0.21% | 5.4만 |
|---|
| 2026.07.14 | ₩4,865 | ₩4,880 | ₩4,765 | ₩4,850 | -0.31% | 5만 |
|---|
| 2026.07.13 | ₩4,900 | ₩4,915 | ₩4,775 | ₩4,865 | -0.71% | 5.9만 |
|---|
| 2026.07.10 | ₩4,900 | ₩4,900 | ₩4,840 | ₩4,885 | -0.31% | 5만 |
|---|
| 2026.07.09 | ₩4,850 | ₩4,900 | ₩4,820 | ₩4,870 | +0.41% | 4.5만 |
|---|
| 2026.07.08 | ₩4,900 | ₩4,900 | ₩4,785 | ₩4,850 | -1.02% | 5.5만 |
|---|
| 2026.07.07 | ₩4,900 | ₩4,935 | ₩4,835 | ₩4,880 | -0.41% | 6.7만 |
|---|
| 2026.07.06 | ₩4,910 | ₩4,945 | ₩4,750 | ₩4,900 | -0.20% | 8.2만 |
|---|
| 2026.07.03 | ₩4,925 | ₩4,940 | ₩4,840 | ₩4,910 | -0.30% | 5.2만 |
|---|
| 2026.07.02 | ₩4,905 | ₩4,935 | ₩4,850 | ₩4,910 | +0.10% | 8.9만 |
|---|
| 2026.07.01 | ₩4,845 | ₩4,845 | ₩4,845 | ₩4,845 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩4,840 | ₩4,885 | ₩4,800 | ₩4,845 | +0.10% | 6만 |
|---|
| 2026.06.29 | ₩4,730 | ₩4,860 | ₩4,715 | ₩4,840 | +2.33% | 5.5만 |
|---|
| 2026.06.26 | ₩4,820 | ₩4,860 | ₩4,660 | ₩4,715 | -2.18% | 6.1만 |
|---|
| 2026.06.25 | ₩4,855 | ₩4,890 | ₩4,750 | ₩4,820 | -0.72% | 5.7만 |
|---|
| 2026.06.24 | ₩4,675 | ₩4,890 | ₩4,600 | ₩4,855 | +3.85% | 7.8만 |
|---|
| 2026.06.23 | ₩4,945 | ₩4,945 | ₩4,605 | ₩4,695 | -5.06% | 6.9만 |
|---|
| 2026.06.22 | ₩4,810 | ₩4,940 | ₩4,800 | ₩4,895 | +1.77% | 11.2만 |
|---|
| 2026.06.19 | ₩4,860 | ₩4,935 | ₩4,615 | ₩4,760 | -2.06% | 8.8만 |
|---|
| 2026.06.18 | ₩4,890 | ₩4,960 | ₩4,795 | ₩4,825 | -1.33% | 7.9만 |
|---|
| 2026.06.17 | ₩4,810 | ₩4,920 | ₩4,810 | ₩4,885 | +1.56% | 4.5만 |
|---|
| 2026.06.16 | ₩4,870 | ₩4,915 | ₩4,775 | ₩4,810 | -1.23% | 7.4만 |
|---|
| 2026.06.15 | ₩4,985 | ₩4,985 | ₩4,815 | ₩4,870 | -2.31% | 6.4만 |
|---|
| 2026.06.12 | ₩4,820 | ₩4,990 | ₩4,690 | ₩4,955 | +2.80% | 14.4만 |
|---|
| 2026.06.11 | ₩4,860 | ₩4,900 | ₩4,745 | ₩4,805 | -1.13% | 6.4만 |
|---|
| 2026.06.10 | ₩4,810 | ₩4,910 | ₩4,795 | ₩4,860 | +1.04% | 21 |
|---|
| 2026.06.09 | ₩4,630 | ₩4,870 | ₩4,630 | ₩4,810 | +3.89% | 10.2만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,745 | ₩4,550 | ₩4,595 | -2.23% | 9.9만 |
|---|
| 2026.06.05 | ₩4,890 | ₩4,955 | ₩4,780 | ₩4,845 | -0.92% | 5.7만 |
|---|
| 2026.06.04 | ₩4,800 | ₩4,930 | ₩4,740 | ₩4,890 | +1.88% | 6.8만 |
|---|
| 2026.06.02 | ₩4,810 | ₩4,820 | ₩4,620 | ₩4,805 | -0.10% | 5.7만 |
|---|
| 2026.06.01 | ₩4,905 | ₩4,905 | ₩4,605 | ₩4,815 | -1.83% | 10만 |
|---|
| 2026.05.29 | ₩4,940 | ₩5,000 | ₩4,755 | ₩4,910 | -0.61% | 5.9만 |
|---|
| 2026.05.28 | ₩4,925 | ₩4,925 | ₩4,805 | ₩4,880 | -0.91% | 7.2만 |
|---|
| 2026.05.27 | ₩4,885 | ₩4,935 | ₩4,650 | ₩4,935 | +1.02% | 8.1만 |
|---|
| 2026.05.26 | ₩5,020 | ₩5,040 | ₩4,815 | ₩4,885 | -2.69% | 10.4만 |
|---|
| 2026.05.22 | ₩4,840 | ₩5,030 | ₩4,840 | ₩4,985 | +3.00% | 12.5만 |
|---|
| 2026.05.21 | ₩4,830 | ₩4,880 | ₩4,765 | ₩4,830 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩4,855 | ₩4,855 | ₩4,640 | ₩4,720 | -2.78% | 10.6만 |
|---|
| 2026.05.19 | ₩4,860 | ₩4,900 | ₩4,655 | ₩4,845 | -0.31% | 8.9만 |
|---|
| 2026.05.18 | ₩4,900 | ₩4,945 | ₩4,690 | ₩4,870 | -0.61% | 9.7만 |
|---|
| 2026.05.15 | ₩4,885 | ₩4,970 | ₩4,810 | ₩4,900 | +0.31% | 13만 |
|---|
| 2026.05.14 | ₩4,830 | ₩4,945 | ₩4,830 | ₩4,875 | +0.93% | 10.8만 |
|---|
| 2026.05.13 | ₩4,870 | ₩4,890 | ₩4,750 | ₩4,840 | -0.62% | 7.2만 |
|---|
| 2026.05.12 | ₩4,855 | ₩4,930 | ₩4,750 | ₩4,805 | -1.03% | 10.3만 |
|---|
| 2026.05.11 | ₩5,090 | ₩5,090 | ₩4,820 | ₩4,860 | -4.52% | 11.5만 |
|---|
| 2026.05.08 | ₩5,190 | ₩5,330 | ₩5,020 | ₩5,090 | -1.93% | 16.8만 |
|---|
| 2026.05.07 | ₩4,910 | ₩5,180 | ₩4,910 | ₩5,170 | +5.30% | 28.7만 |
|---|
| 2026.05.06 | ₩5,000 | ₩5,020 | ₩4,810 | ₩4,910 | -1.80% | 16.8만 |
|---|
| 2026.05.04 | ₩4,930 | ₩5,330 | ₩4,770 | ₩4,970 | +0.81% | 97.7만 |
|---|
| 2026.04.30 | ₩4,195 | ₩4,195 | ₩4,045 | ₩4,105 | -2.15% | 5.7만 |
|---|
| 2026.04.29 | ₩4,190 | ₩4,190 | ₩4,070 | ₩4,130 | -1.43% | 6.5만 |
|---|
| 2026.04.28 | ₩4,250 | ₩4,250 | ₩4,135 | ₩4,190 | -1.41% | 5.2만 |
|---|
| 2026.04.27 | ₩4,235 | ₩4,320 | ₩4,200 | ₩4,250 | +0.35% | 5.8만 |
|---|
| 2026.04.24 | ₩4,210 | ₩4,310 | ₩3,940 | ₩4,215 | +0.12% | 7.1만 |
|---|
| 2026.04.23 | ₩4,290 | ₩4,290 | ₩4,150 | ₩4,220 | -1.63% | 4.7만 |
|---|
| 2026.04.22 | ₩4,320 | ₩4,325 | ₩4,160 | ₩4,205 | -2.66% | 6.4만 |
|---|
| 2026.04.21 | ₩4,455 | ₩4,490 | ₩4,320 | ₩4,320 | -3.03% | 8.1만 |
|---|
| 2026.04.20 | ₩4,450 | ₩4,495 | ₩4,400 | ₩4,455 | +0.11% | 4.1만 |
|---|
| 2026.04.17 | ₩4,460 | ₩4,550 | ₩4,235 | ₩4,455 | -0.11% | 12.6만 |
|---|
| 2026.04.16 | ₩4,600 | ₩4,630 | ₩4,400 | ₩4,435 | -3.59% | 8.9만 |
|---|
| 2026.04.15 | ₩4,680 | ₩4,750 | ₩4,595 | ₩4,630 | -1.07% | 6.6만 |
|---|
| 2026.04.14 | ₩4,800 | ₩4,800 | ₩4,640 | ₩4,680 | -2.50% | 2.7만 |
|---|
| 2026.04.13 | ₩4,800 | ₩4,800 | ₩4,600 | ₩4,670 | -2.71% | 2.2만 |
|---|
| 2026.04.10 | ₩4,700 | ₩4,750 | ₩4,610 | ₩4,700 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩4,755 | ₩4,775 | ₩4,615 | ₩4,665 | -1.89% | 2.7만 |
|---|
| 2026.04.08 | ₩4,760 | ₩4,800 | ₩4,695 | ₩4,750 | -0.21% | 3.4만 |
|---|
| 2026.04.07 | ₩4,760 | ₩4,845 | ₩4,620 | ₩4,750 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩4,960 | ₩4,960 | ₩4,700 | ₩4,760 | -4.03% | 16.2만 |
|---|
| 2026.04.03 | ₩4,855 | ₩4,945 | ₩4,855 | ₩4,910 | +1.13% | 8.6만 |
|---|
| 2026.04.02 | ₩5,030 | ₩5,060 | ₩4,720 | ₩4,840 | -3.78% | 12만 |
|---|
| 2026.04.01 | ₩4,865 | ₩5,030 | ₩4,865 | ₩5,010 | +2.98% | 11.9만 |
|---|
| 2026.03.31 | ₩4,895 | ₩4,950 | ₩4,715 | ₩4,815 | -1.63% | 15.5만 |
|---|
| 2026.03.30 | ₩4,970 | ₩5,010 | ₩4,915 | ₩4,930 | -0.80% | 14.6만 |
|---|
| 2026.03.27 | ₩4,980 | ₩5,120 | ₩4,920 | ₩5,090 | +2.21% | 14.5만 |
|---|
| 2026.03.26 | ₩5,060 | ₩5,080 | ₩4,945 | ₩5,000 | -1.19% | 17.5만 |
|---|
| 2026.03.25 | ₩5,110 | ₩5,140 | ₩4,985 | ₩5,060 | -0.98% | 13.2만 |
|---|
| 2026.03.24 | ₩5,080 | ₩5,170 | ₩4,975 | ₩5,070 | -0.20% | 15.8만 |
|---|
| 2026.03.23 | ₩5,290 | ₩5,290 | ₩5,000 | ₩5,010 | -5.29% | 27.6만 |
|---|
| 2026.03.20 | ₩5,120 | ₩5,320 | ₩5,120 | ₩5,310 | +3.71% | 20.8만 |
|---|
| 2026.03.19 | ₩5,110 | ₩5,260 | ₩5,020 | ₩5,110 | 0.00% | 20.1만 |
|---|
| 2026.03.18 | ₩5,200 | ₩5,210 | ₩5,090 | ₩5,150 | -0.96% | 13.2만 |
|---|
| 2026.03.17 | ₩5,200 | ₩5,260 | ₩5,150 | ₩5,190 | -0.19% | 13.6만 |
|---|
| 2026.03.16 | ₩5,120 | ₩5,190 | ₩5,090 | ₩5,170 | +0.98% | 13.1만 |
|---|
| 2026.03.13 | ₩5,020 | ₩5,140 | ₩4,980 | ₩5,110 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩4,895 | ₩5,050 | ₩4,885 | ₩5,050 | +3.17% | 18.7만 |
|---|
| 2026.03.11 | ₩4,820 | ₩4,950 | ₩4,810 | ₩4,895 | +1.56% | 14.4만 |
|---|
| 2026.03.10 | ₩4,780 | ₩4,900 | ₩4,695 | ₩4,795 | +0.31% | 16만 |
|---|
| 2026.03.09 | ₩4,800 | ₩4,800 | ₩4,660 | ₩4,720 | -1.67% | 12.8만 |
|---|
| 2026.03.06 | ₩4,610 | ₩4,890 | ₩4,580 | ₩4,855 | +5.31% | 15.2만 |
|---|
| 2026.03.05 | ₩4,555 | ₩4,665 | ₩4,555 | ₩4,610 | +1.21% | 17.8만 |
|---|
| 2026.03.04 | ₩4,800 | ₩4,800 | ₩4,355 | ₩4,460 | -7.08% | 23.6만 |
|---|
| 2026.03.03 | ₩4,890 | ₩4,970 | ₩4,750 | ₩4,840 | -1.02% | 16.5만 |
|---|
| 2026.02.27 | ₩4,895 | ₩5,020 | ₩4,840 | ₩4,940 | +0.92% | 21만 |
|---|
| 2026.02.26 | ₩4,800 | ₩4,900 | ₩4,800 | ₩4,890 | +1.88% | 14만 |
|---|
| 2026.02.25 | ₩4,730 | ₩4,820 | ₩4,710 | ₩4,800 | +1.48% | 19.1만 |
|---|
| 2026.02.24 | ₩4,800 | ₩4,860 | ₩4,650 | ₩4,725 | -1.56% | 21.6만 |
|---|
| 2026.02.23 | ₩4,795 | ₩4,870 | ₩4,765 | ₩4,795 | 0.00% | 22.4만 |
|---|
| 2026.02.20 | ₩4,810 | ₩4,890 | ₩4,730 | ₩4,790 | -0.42% | 21.7만 |
|---|
| 2026.02.19 | ₩5,050 | ₩5,080 | ₩4,725 | ₩4,815 | -4.65% | 42.7만 |
|---|
| 2026.02.13 | ₩5,060 | ₩5,070 | ₩4,920 | ₩5,050 | -0.20% | 17.9만 |
|---|
| 2026.02.12 | ₩5,280 | ₩5,330 | ₩4,995 | ₩5,060 | -4.17% | 43.3만 |
|---|
| 2026.02.11 | ₩5,310 | ₩5,350 | ₩5,240 | ₩5,280 | -0.56% | 12.1만 |
|---|
| 2026.02.10 | ₩5,400 | ₩5,470 | ₩5,200 | ₩5,310 | -1.67% | 29.9만 |
|---|
| 2026.02.09 | ₩5,470 | ₩5,520 | ₩5,320 | ₩5,380 | -1.65% | 21.1만 |
|---|
| 2026.02.06 | ₩5,380 | ₩5,410 | ₩5,160 | ₩5,380 | 0.00% | 31.4만 |
|---|
| 2026.02.05 | ₩5,500 | ₩5,580 | ₩5,350 | ₩5,410 | -1.64% | 21.5만 |
|---|
| 2026.02.04 | ₩5,700 | ₩5,770 | ₩5,400 | ₩5,500 | -3.51% | 35.9만 |
|---|
| 2026.02.03 | ₩5,600 | ₩5,720 | ₩5,510 | ₩5,670 | +1.25% | 30.9만 |
|---|
| 2026.02.02 | ₩5,270 | ₩5,630 | ₩5,210 | ₩5,530 | +4.93% | 44.2만 |
|---|
| 2026.01.30 | ₩5,350 | ₩5,370 | ₩5,140 | ₩5,260 | -1.68% | 19.1만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,300 | ₩5,090 | ₩5,280 | +1.73% | 21.5만 |
|---|
| 2026.01.28 | ₩5,040 | ₩5,240 | ₩5,000 | ₩5,160 | +2.38% | 20.6만 |
|---|
| 2026.01.27 | ₩5,100 | ₩5,140 | ₩4,850 | ₩4,980 | -2.35% | 24.6만 |
|---|
| 2026.01.26 | ₩5,500 | ₩5,590 | ₩4,900 | ₩5,000 | -9.09% | 54만 |
|---|
| 2026.01.23 | ₩5,330 | ₩5,790 | ₩5,175 | ₩5,450 | +2.25% | 30.7만 |
|---|
| 2026.01.22 | ₩5,450 | ₩5,500 | ₩5,200 | ₩5,290 | -2.94% | 29.2만 |
|---|
| 2026.01.21 | ₩5,610 | ₩5,790 | ₩5,390 | ₩5,460 | -2.67% | 32.3만 |
|---|
| 2026.01.20 | ₩5,440 | ₩5,810 | ₩5,250 | ₩5,600 | +2.94% | 48만 |
|---|
| 2026.01.19 | ₩5,380 | ₩5,670 | ₩5,010 | ₩5,140 | -4.46% | 30.8만 |
|---|
| 2026.01.16 | ₩5,220 | ₩5,460 | ₩5,000 | ₩5,360 | +2.68% | 29.3만 |
|---|
| 2026.01.15 | ₩4,805 | ₩5,320 | ₩4,805 | ₩5,220 | +8.64% | 34.1만 |
|---|
| 2026.01.14 | ₩4,785 | ₩4,880 | ₩4,710 | ₩4,845 | +1.25% | 10.7만 |
|---|
| 2026.01.13 | ₩4,685 | ₩4,780 | ₩4,605 | ₩4,735 | +1.07% | 9.5만 |
|---|
| 2026.01.12 | ₩4,500 | ₩4,880 | ₩4,320 | ₩4,700 | +4.44% | 41.8만 |
|---|
| 2026.01.09 | ₩4,085 | ₩4,595 | ₩4,045 | ₩4,470 | +9.42% | 61만 |
|---|
| 2026.01.08 | ₩4,200 | ₩4,355 | ₩3,980 | ₩4,045 | -3.69% | 82.6만 |
|---|
| 2026.01.07 | ₩3,700 | ₩3,910 | ₩3,605 | ₩3,830 | +3.51% | 13만 |
|---|
| 2026.01.06 | ₩3,765 | ₩3,810 | ₩3,730 | ₩3,730 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩3,830 | ₩3,875 | ₩3,750 | ₩3,815 | -0.39% | 8.3만 |
|---|
| 2026.01.02 | ₩3,820 | ₩3,855 | ₩3,760 | ₩3,825 | +0.13% | 8.2만 |
|---|
| 2025.12.30 | ₩3,865 | ₩3,865 | ₩3,765 | ₩3,820 | -1.16% | 3.4만 |
|---|
| 2025.12.29 | ₩3,825 | ₩3,865 | ₩3,750 | ₩3,865 | +1.05% | 3.2만 |
|---|
| 2025.12.26 | ₩3,935 | ₩3,950 | ₩3,805 | ₩3,830 | -2.67% | 7만 |
|---|
| 2025.12.24 | ₩3,900 | ₩3,940 | ₩3,855 | ₩3,935 | +0.90% | 2.4만 |
|---|
| 2025.12.23 | ₩3,985 | ₩3,985 | ₩3,860 | ₩3,905 | -2.01% | 9.9만 |
|---|
| 2025.12.22 | ₩4,035 | ₩4,060 | ₩3,925 | ₩3,985 | -1.24% | 8.5만 |
|---|
| 2025.12.19 | ₩3,975 | ₩4,045 | ₩3,885 | ₩4,035 | +1.51% | 7.9만 |
|---|
| 2025.12.18 | ₩3,950 | ₩3,980 | ₩3,885 | ₩3,975 | +0.63% | 2.5만 |
|---|
| 2025.12.17 | ₩3,935 | ₩4,010 | ₩3,910 | ₩3,965 | +0.76% | 7.6만 |
|---|
| 2025.12.16 | ₩3,980 | ₩4,000 | ₩3,850 | ₩3,935 | -1.13% | 10.2만 |
|---|
| 2025.12.15 | ₩3,760 | ₩4,000 | ₩3,760 | ₩3,980 | +5.85% | 11.8만 |
|---|
| 2025.12.12 | ₩3,870 | ₩3,940 | ₩3,840 | ₩3,850 | -0.52% | 11.2만 |
|---|
| 2025.12.11 | ₩3,790 | ₩3,885 | ₩3,790 | ₩3,870 | +2.11% | 8.9만 |
|---|
| 2025.12.10 | ₩3,850 | ₩3,850 | ₩3,730 | ₩3,790 | -1.56% | 5.5만 |
|---|
| 2025.12.09 | ₩3,810 | ₩3,850 | ₩3,780 | ₩3,795 | -0.39% | 8.8만 |
|---|
| 2025.12.08 | ₩3,890 | ₩3,910 | ₩3,780 | ₩3,855 | -0.90% | 8.3만 |
|---|
| 2025.12.05 | ₩3,835 | ₩3,910 | ₩3,750 | ₩3,890 | +1.43% | 9.3만 |
|---|
| 2025.12.04 | ₩3,865 | ₩3,900 | ₩3,780 | ₩3,845 | -0.52% | 10.6만 |
|---|
| 2025.12.03 | ₩3,795 | ₩3,900 | ₩3,750 | ₩3,860 | +1.71% | 11.1만 |
|---|
| 2025.12.02 | ₩3,820 | ₩3,950 | ₩3,775 | ₩3,795 | -0.65% | 11.3만 |
|---|
| 2025.12.01 | ₩3,940 | ₩3,940 | ₩3,745 | ₩3,820 | -3.05% | 28.9만 |
|---|
| 2025.11.28 | ₩3,895 | ₩4,030 | ₩3,870 | ₩3,945 | +1.28% | 26.7만 |
|---|
| 2025.11.27 | ₩3,880 | ₩3,905 | ₩3,650 | ₩3,885 | +0.13% | 19.9만 |
|---|
| 2025.11.26 | ₩3,660 | ₩3,880 | ₩3,600 | ₩3,840 | +4.92% | 27.2만 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,780 | ₩3,540 | ₩3,605 | -1.23% | 28.7만 |
|---|
| 2025.11.24 | ₩3,795 | ₩3,795 | ₩3,510 | ₩3,610 | -4.87% | 40만 |
|---|
| 2025.11.21 | ₩3,485 | ₩3,820 | ₩3,350 | ₩3,800 | +9.04% | 75.1만 |
|---|
| 2025.11.20 | ₩3,530 | ₩3,530 | ₩3,400 | ₩3,485 | -1.27% | 42.9만 |
|---|
| 2025.11.19 | ₩3,660 | ₩3,695 | ₩3,460 | ₩3,530 | -3.55% | 74.9만 |
|---|
| 2025.11.18 | ₩3,685 | ₩3,950 | ₩3,640 | ₩3,660 | -0.68% | 70만 |
|---|
| 2025.11.17 | ₩4,855 | ₩5,120 | ₩3,670 | ₩3,705 | -23.69% | 291.6만 |
|---|
| 2025.11.14 | ₩5,220 | ₩5,240 | ₩5,100 | ₩5,220 | 0.00% | 5.5만 |
|---|
| 2025.11.13 | ₩5,300 | ₩5,400 | ₩5,000 | ₩5,220 | -1.51% | 8.9만 |
|---|
| 2025.11.12 | ₩5,090 | ₩5,280 | ₩5,070 | ₩5,270 | +3.54% | 4.7만 |
|---|
| 2025.11.11 | ₩5,290 | ₩5,350 | ₩5,080 | ₩5,090 | -3.78% | 9.2만 |
|---|
| 2025.11.10 | ₩5,330 | ₩5,460 | ₩5,220 | ₩5,290 | -0.75% | 7.2만 |
|---|
| 2025.11.07 | ₩5,210 | ₩5,350 | ₩5,130 | ₩5,330 | +2.30% | 6.1만 |
|---|
| 2025.11.06 | ₩5,430 | ₩5,440 | ₩5,160 | ₩5,210 | -4.05% | 8.9만 |
|---|
| 2025.11.05 | ₩5,480 | ₩5,600 | ₩5,190 | ₩5,390 | -1.64% | 11.9만 |
|---|
| 2025.11.04 | ₩5,450 | ₩5,720 | ₩5,440 | ₩5,490 | +0.73% | 6.7만 |
|---|
| 2025.11.03 | ₩5,830 | ₩5,870 | ₩5,480 | ₩5,510 | -5.49% | 14.2만 |
|---|
| 2025.10.31 | ₩6,020 | ₩6,120 | ₩5,810 | ₩5,820 | -3.32% | 16.2만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,260 | ₩5,800 | ₩6,120 | -2.08% | 10.3만 |
|---|
| 2025.10.29 | ₩6,330 | ₩6,350 | ₩6,000 | ₩6,180 | -2.37% | 10.2만 |
|---|
| 2025.10.28 | ₩6,130 | ₩6,240 | ₩6,000 | ₩6,240 | +1.79% | 10.8만 |
|---|
| 2025.10.27 | ₩6,100 | ₩6,170 | ₩5,960 | ₩6,130 | +0.49% | 9만 |
|---|
| 2025.10.24 | ₩6,330 | ₩6,380 | ₩5,910 | ₩6,100 | -3.63% | 24.2만 |
|---|
| 2025.10.23 | ₩6,390 | ₩6,600 | ₩6,300 | ₩6,330 | -0.94% | 6만 |
|---|
| 2025.10.22 | ₩6,520 | ₩6,520 | ₩6,340 | ₩6,420 | -1.53% | 7.8만 |
|---|
| 2025.10.21 | ₩6,490 | ₩6,500 | ₩6,380 | ₩6,490 | 0.00% | 5만 |
|---|
| 2025.10.20 | ₩6,480 | ₩6,560 | ₩6,360 | ₩6,490 | +0.15% | 4.9만 |
|---|
| 2025.10.17 | ₩6,580 | ₩6,630 | ₩6,480 | ₩6,480 | -1.52% | 7.9만 |
|---|
| 2025.10.16 | ₩6,670 | ₩6,710 | ₩6,580 | ₩6,630 | -0.60% | 5.9만 |
|---|
| 2025.10.15 | ₩6,610 | ₩6,730 | ₩6,490 | ₩6,670 | +0.91% | 8.7만 |
|---|
| 2025.10.14 | ₩6,700 | ₩6,870 | ₩6,530 | ₩6,580 | -1.79% | 6.4만 |
|---|
| 2025.10.13 | ₩6,780 | ₩6,850 | ₩6,650 | ₩6,700 | -1.18% | 7.7만 |
|---|
| 2025.10.10 | ₩6,850 | ₩6,910 | ₩6,670 | ₩6,860 | +0.15% | 11.3만 |
|---|