시장 데이터를 불러오는 중
전체 종목
JE Cleantech Holdings Limited - Ordinary Shares 과거 주가
JE Cleantech Holdings Limited - Ordinary Shares · JCSE · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JE Cleantech Holdings Limited - Ordinary Shares · JCSE · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,917 | ₩1,931 | ₩1,850 | ₩1,864 | -2.80% | 3.2천 |
| 2026.10.08 | ₩1,850 | ₩1,891 | ₩1,850 | ₩1,891 | +2.17% | 2.5천 |
| 2026.10.07 | ₩1,904 | ₩1,904 | ₩1,850 | ₩1,877 | -1.41% | 9.5천 |
| 2026.10.06 | ₩1,864 | ₩1,904 | ₩1,850 | ₩1,884 | +1.08% | 8.2천 |
| 2026.10.05 | ₩1,971 | ₩1,971 | ₩1,850 | ₩1,904 | -3.40% | 2.9만 |
| 2026.10.02 | ₩1,917 | ₩1,931 | ₩1,904 | ₩1,904 | -0.70% | 1.2만 |
| 2026.10.01 | ₩1,917 | ₩1,971 | ₩1,917 | ₩1,917 | 0.00% | 4.4천 |
| 2026.09.30 | ₩1,904 | ₩1,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,958 |
| +2.82% |
| 1.4만 |
| 2026.09.29 | ₩1,971 | ₩1,971 | ₩1,897 | ₩1,931 | -2.04% | 5.7천 |
|---|
| 2026.09.28 | ₩1,958 | ₩1,958 | ₩1,891 | ₩1,931 | -1.37% | 4.6천 |
|---|
| 2026.09.25 | ₩1,944 | ₩1,944 | ₩1,897 | ₩1,917 | -1.38% | 2.5천 |
|---|
| 2026.09.24 | ₩1,904 | ₩1,931 | ₩1,877 | ₩1,917 | +0.70% | 7천 |
|---|
| 2026.09.23 | ₩1,944 | ₩2,038 | ₩1,904 | ₩1,938 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,088 | ₩1,891 | ₩1,891 | -7.84% | 1.5만 |
|---|
| 2026.09.21 | ₩1,958 | ₩2,092 | ₩1,958 | ₩1,991 | +1.71% | 5.8천 |
|---|
| 2026.09.18 | ₩1,998 | ₩2,009 | ₩1,958 | ₩1,958 | -2.01% | 4천 |
|---|
| 2026.09.17 | ₩1,958 | ₩2,011 | ₩1,958 | ₩1,985 | +1.37% | 1.9천 |
|---|
| 2026.09.16 | ₩1,917 | ₩2,011 | ₩1,891 | ₩1,938 | +1.05% | 3.9천 |
|---|
| 2026.09.15 | ₩1,837 | ₩2,011 | ₩1,837 | ₩1,998 | +8.76% | 5.7천 |
|---|
| 2026.09.14 | ₩1,850 | ₩1,864 | ₩1,837 | ₩1,864 | +0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩1,917 | ₩1,944 | ₩1,877 | ₩1,931 | +0.70% | 6.9천 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,025 | ₩1,891 | ₩1,958 | -3.31% | 4천 |
|---|
| 2026.09.09 | ₩2,078 | ₩2,092 | ₩1,891 | ₩1,891 | -9.03% | 2.7천 |
|---|
| 2026.09.08 | ₩2,011 | ₩2,105 | ₩1,958 | ₩2,078 | +3.33% | 1.6만 |
|---|
| 2026.09.04 | ₩2,011 | ₩2,011 | ₩1,978 | ₩1,978 | -1.67% | 4.5천 |
|---|
| 2026.09.03 | ₩1,824 | ₩1,958 | ₩1,824 | ₩1,958 | +7.35% | 3.8천 |
|---|
| 2026.09.02 | ₩1,904 | ₩1,917 | ₩1,824 | ₩1,824 | -4.23% | 4.9천 |
|---|
| 2026.09.01 | ₩2,065 | ₩2,105 | ₩1,904 | ₩1,904 | -7.79% | 2.9만 |
|---|
| 2026.08.31 | ₩1,783 | ₩2,045 | ₩1,783 | ₩2,045 | +14.66% | 1.4만 |
|---|
| 2026.08.28 | ₩1,998 | ₩2,065 | ₩1,663 | ₩1,783 | -10.74% | 1.4만 |
|---|
| 2026.08.27 | ₩2,072 | ₩2,072 | ₩1,998 | ₩2,005 | -3.24% | 1.5만 |
|---|
| 2026.08.26 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,078 | +2.65% | 2.2만 |
|---|
| 2026.08.25 | ₩2,212 | ₩2,226 | ₩2,011 | ₩2,025 | -8.48% | 3.8만 |
|---|
| 2026.08.24 | ₩2,132 | ₩2,239 | ₩2,132 | ₩2,179 | +2.20% | 1.7만 |
|---|
| 2026.08.21 | ₩2,293 | ₩2,400 | ₩1,985 | ₩2,178 | -5.03% | 4.9만 |
|---|
| 2026.08.20 | ₩2,145 | ₩2,655 | ₩2,119 | ₩2,273 | +5.94% | 37.5만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,145 | ₩1,986 | ₩2,119 | +5.33% | 3.6천 |
|---|
| 2026.08.18 | ₩2,119 | ₩2,132 | ₩1,998 | ₩1,998 | -5.70% | 9.5천 |
|---|
| 2026.08.17 | ₩2,052 | ₩2,119 | ₩2,011 | ₩2,119 | +3.27% | 1.4만 |
|---|
| 2026.08.14 | ₩2,132 | ₩2,132 | ₩2,038 | ₩2,038 | -4.40% | 4.7천 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,145 | ₩1,958 | ₩2,125 | +4.97% | 1.6만 |
|---|
| 2026.08.12 | ₩2,011 | ₩2,011 | ₩1,930 | ₩1,985 | -1.33% | 5.5천 |
|---|
| 2026.08.11 | ₩1,998 | ₩2,011 | ₩1,904 | ₩2,011 | +0.67% | 5.2천 |
|---|
| 2026.08.10 | ₩1,998 | ₩2,192 | ₩1,958 | ₩1,998 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩1,797 | ₩1,944 | ₩1,797 | ₩1,944 | +8.21% | 3.5천 |
|---|
| 2026.08.06 | ₩1,904 | ₩1,917 | ₩1,891 | ₩1,917 | +0.70% | 2.2천 |
|---|
| 2026.08.05 | ₩1,891 | ₩1,958 | ₩1,891 | ₩1,944 | +2.84% | 2.8천 |
|---|
| 2026.08.04 | ₩1,850 | ₩1,891 | ₩1,850 | ₩1,891 | +2.17% | 2천 |
|---|
| 2026.08.03 | ₩1,837 | ₩1,971 | ₩1,824 | ₩1,897 | +3.28% | 3.9천 |
|---|
| 2026.07.31 | ₩1,944 | ₩1,985 | ₩1,824 | ₩1,824 | -6.21% | 6.2천 |
|---|
| 2026.07.30 | ₩1,931 | ₩2,011 | ₩1,917 | ₩1,985 | +2.78% | 4.7천 |
|---|
| 2026.07.29 | ₩1,824 | ₩1,998 | ₩1,810 | ₩1,850 | +1.47% | 1.4만 |
|---|
| 2026.07.28 | ₩1,971 | ₩1,971 | ₩1,743 | ₩1,804 | -8.50% | 5.9천 |
|---|
| 2026.07.27 | ₩1,931 | ₩2,011 | ₩1,850 | ₩1,971 | +2.08% | 5.3천 |
|---|
| 2026.07.24 | ₩1,931 | ₩1,931 | ₩1,783 | ₩1,824 | -5.56% | 1만 |
|---|
| 2026.07.23 | ₩1,824 | ₩1,985 | ₩1,810 | ₩1,971 | +8.09% | 2.7천 |
|---|
| 2026.07.22 | ₩1,985 | ₩1,991 | ₩1,824 | ₩1,877 | -5.41% | 9.9천 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,917 | ₩1,850 | ₩1,877 | +1.45% | 2.9천 |
|---|
| 2026.07.20 | ₩1,783 | ₩2,011 | ₩1,765 | ₩1,850 | +3.76% | 2.2만 |
|---|
| 2026.07.17 | ₩1,759 | ₩1,783 | ₩1,759 | ₩1,783 | +1.37% | 3.8천 |
|---|
| 2026.07.16 | ₩1,777 | ₩1,810 | ₩1,743 | ₩1,810 | +1.89% | 1.1만 |
|---|
| 2026.07.15 | ₩1,790 | ₩1,830 | ₩1,790 | ₩1,830 | +2.25% | 4.3천 |
|---|
| 2026.07.14 | ₩1,810 | ₩1,810 | ₩1,743 | ₩1,783 | -1.48% | 6.4천 |
|---|
| 2026.07.13 | ₩1,757 | ₩1,877 | ₩1,743 | ₩1,743 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩1,783 | ₩1,783 | ₩1,703 | ₩1,770 | -0.75% | 7.8천 |
|---|
| 2026.07.09 | ₩1,777 | ₩1,797 | ₩1,738 | ₩1,757 | -1.13% | 8천 |
|---|
| 2026.07.08 | ₩1,663 | ₩1,757 | ₩1,663 | ₩1,723 | +3.63% | 3.1천 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,770 | ₩1,676 | ₩1,743 | +0.78% | 5.3만 |
|---|
| 2026.07.06 | ₩1,777 | ₩1,810 | ₩1,757 | ₩1,757 | -1.13% | 5.1천 |
|---|
| 2026.07.02 | ₩1,783 | ₩1,830 | ₩1,743 | ₩1,743 | -2.26% | 1.4만 |
|---|
| 2026.07.01 | ₩1,877 | ₩1,964 | ₩1,783 | ₩1,783 | -5.00% | 1.6만 |
|---|
| 2026.06.30 | ₩1,783 | ₩2,011 | ₩1,757 | ₩1,904 | +6.77% | 10.3만 |
|---|
| 2026.06.29 | ₩1,757 | ₩1,783 | ₩1,663 | ₩1,783 | +1.53% | 5.3천 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,757 | ₩1,649 | ₩1,730 | +3.20% | 1.5만 |
|---|
| 2026.06.25 | ₩1,649 | ₩1,797 | ₩1,609 | ₩1,622 | -1.63% | 1.2만 |
|---|
| 2026.06.24 | ₩1,783 | ₩1,783 | ₩1,663 | ₩1,676 | -6.02% | 6.4천 |
|---|
| 2026.06.23 | ₩1,622 | ₩1,770 | ₩1,622 | ₩1,730 | +6.61% | 1.7만 |
|---|
| 2026.06.22 | ₩1,917 | ₩1,917 | ₩1,636 | ₩1,636 | -14.69% | 2만 |
|---|
| 2026.06.18 | ₩1,877 | ₩1,877 | ₩1,783 | ₩1,783 | -5.00% | 1.1만 |
|---|
| 2026.06.17 | ₩1,716 | ₩1,877 | ₩1,716 | ₩1,750 | +1.95% | 8.4천 |
|---|
| 2026.06.16 | ₩1,917 | ₩1,951 | ₩1,649 | ₩1,703 | -11.19% | 2만 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,105 | ₩1,810 | ₩1,931 | -6.49% | 3.3만 |
|---|
| 2026.06.12 | ₩2,103 | ₩2,172 | ₩1,985 | ₩1,985 | -5.61% | 2.6만 |
|---|
| 2026.06.11 | ₩2,065 | ₩2,145 | ₩1,891 | ₩2,005 | -2.92% | 3.2만 |
|---|
| 2026.06.10 | ₩1,877 | ₩2,172 | ₩1,857 | ₩2,025 | +7.86% | 10.8만 |
|---|
| 2026.06.09 | ₩1,985 | ₩1,985 | ₩1,864 | ₩1,931 | -2.70% | 1.6만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,998 | ₩1,783 | ₩1,998 | +7.97% | 2.6만 |
|---|
| 2026.06.05 | ₩1,850 | ₩1,877 | ₩1,690 | ₩1,877 | +1.45% | 1.3만 |
|---|
| 2026.06.04 | ₩1,877 | ₩1,891 | ₩1,770 | ₩1,891 | +0.71% | 2.5천 |
|---|
| 2026.06.03 | ₩1,837 | ₩1,837 | ₩1,703 | ₩1,810 | -1.46% | 2.3만 |
|---|
| 2026.06.02 | ₩1,730 | ₩1,891 | ₩1,663 | ₩1,770 | +2.33% | 3.6만 |
|---|
| 2026.06.01 | ₩1,877 | ₩1,891 | ₩1,716 | ₩1,716 | -8.57% | 16.3만 |
|---|
| 2026.05.29 | ₩1,797 | ₩1,891 | ₩1,783 | ₩1,837 | +2.24% | 2.6만 |
|---|
| 2026.05.28 | ₩1,770 | ₩1,783 | ₩1,690 | ₩1,770 | 0.00% | 6.6천 |
|---|
| 2026.05.27 | ₩1,676 | ₩1,783 | ₩1,649 | ₩1,783 | +6.40% | 2.4천 |
|---|
| 2026.05.26 | ₩1,703 | ₩1,710 | ₩1,676 | ₩1,676 | -1.57% | 9.9천 |
|---|
| 2026.05.22 | ₩1,622 | ₩1,749 | ₩1,622 | ₩1,663 | +2.48% | 1.2만 |
|---|
| 2026.05.21 | ₩1,998 | ₩1,998 | ₩1,649 | ₩1,649 | -17.45% | 5.7천 |
|---|
| 2026.05.20 | ₩1,555 | ₩1,757 | ₩1,555 | ₩1,649 | +6.03% | 1.3만 |
|---|
| 2026.05.19 | ₩1,569 | ₩1,609 | ₩1,555 | ₩1,555 | -0.85% | 5.1천 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,690 | ₩1,529 | ₩1,529 | -9.52% | 3.8만 |
|---|
| 2026.05.15 | ₩1,702 | ₩1,810 | ₩1,663 | ₩1,663 | -2.29% | 2.6만 |
|---|
| 2026.05.14 | ₩1,850 | ₩1,877 | ₩1,703 | ₩1,703 | -7.97% | 2.4만 |
|---|
| 2026.05.13 | ₩1,730 | ₩1,931 | ₩1,730 | ₩1,877 | +8.53% | 3.1만 |
|---|
| 2026.05.12 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,676 | -8.76% | 3.3만 |
|---|
| 2026.05.11 | ₩1,542 | ₩1,797 | ₩1,542 | ₩1,730 | +12.17% | 19.9만 |
|---|
| 2026.05.08 | ₩1,448 | ₩1,523 | ₩1,448 | ₩1,482 | +2.31% | 2만 |
|---|
| 2026.05.07 | ₩1,488 | ₩1,555 | ₩1,421 | ₩1,462 | -1.80% | 2.3만 |
|---|
| 2026.05.06 | ₩1,462 | ₩1,502 | ₩1,408 | ₩1,462 | 0.00% | 4.7만 |
|---|
| 2026.05.05 | ₩1,448 | ₩1,509 | ₩1,395 | ₩1,448 | 0.00% | 2.6만 |
|---|
| 2026.05.04 | ₩1,515 | ₩1,555 | ₩1,435 | ₩1,435 | -5.31% | 6.2천 |
|---|
| 2026.05.01 | ₩1,421 | ₩1,542 | ₩1,421 | ₩1,515 | +6.60% | 5만 |
|---|
| 2026.04.30 | ₩1,475 | ₩1,482 | ₩1,432 | ₩1,462 | -0.91% | 6천 |
|---|
| 2026.04.29 | ₩1,502 | ₩1,502 | ₩1,421 | ₩1,475 | -1.79% | 1.2만 |
|---|
| 2026.04.28 | ₩1,515 | ₩1,515 | ₩1,421 | ₩1,475 | -2.65% | 3.3만 |
|---|
| 2026.04.27 | ₩1,569 | ₩1,569 | ₩1,448 | ₩1,529 | -2.56% | 2.8만 |
|---|
| 2026.04.24 | ₩1,421 | ₩1,569 | ₩1,415 | ₩1,529 | +7.55% | 3.5만 |
|---|
| 2026.04.23 | ₩1,488 | ₩1,522 | ₩1,395 | ₩1,421 | -4.50% | 5.2만 |
|---|
| 2026.04.22 | ₩1,435 | ₩1,529 | ₩1,314 | ₩1,502 | +4.67% | 17.5만 |
|---|
| 2026.04.21 | ₩1,636 | ₩1,636 | ₩1,381 | ₩1,395 | -14.75% | 22.7만 |
|---|
| 2026.04.20 | ₩1,891 | ₩1,891 | ₩1,475 | ₩1,622 | -14.18% | 13만 |
|---|
| 2026.04.17 | ₩1,797 | ₩1,891 | ₩1,797 | ₩1,837 | +2.24% | 3.7만 |
|---|
| 2026.04.16 | ₩1,891 | ₩1,891 | ₩1,730 | ₩1,824 | -3.55% | 3.5만 |
|---|
| 2026.04.15 | ₩1,569 | ₩1,931 | ₩1,569 | ₩1,877 | +19.66% | 15.1만 |
|---|
| 2026.04.14 | ₩1,569 | ₩1,743 | ₩1,488 | ₩1,622 | +3.42% | 8.1만 |
|---|
| 2026.04.13 | ₩1,582 | ₩1,622 | ₩1,529 | ₩1,529 | -3.39% | 1.9만 |
|---|
| 2026.04.10 | ₩1,703 | ₩1,707 | ₩1,529 | ₩1,569 | -7.87% | 6.3만 |
|---|
| 2026.04.09 | ₩1,354 | ₩1,837 | ₩1,354 | ₩1,716 | +26.73% | 10.6만 |
|---|
| 2026.04.08 | ₩1,649 | ₩1,663 | ₩1,582 | ₩1,636 | -0.81% | 2만 |
|---|
| 2026.04.07 | ₩1,703 | ₩1,751 | ₩1,569 | ₩1,636 | -3.94% | 6.2만 |
|---|
| 2026.04.06 | ₩1,757 | ₩2,006 | ₩1,676 | ₩1,757 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩2,038 | ₩2,184 | ₩1,770 | ₩1,810 | -11.18% | 14.5만 |
|---|
| 2026.04.01 | ₩2,668 | ₩3,165 | ₩2,159 | ₩2,186 | -18.09% | 175.5만 |
|---|
| 2026.03.31 | ₩2,105 | ₩2,615 | ₩1,904 | ₩2,387 | +13.38% | 149.2만 |
|---|
| 2026.03.30 | ₩1,421 | ₩2,682 | ₩1,327 | ₩2,306 | +62.26% | 3673.2만 |
|---|
| 2026.03.27 | ₩1,348 | ₩1,368 | ₩1,341 | ₩1,341 | -0.50% | 4천 |
|---|
| 2026.03.26 | ₩1,365 | ₩1,408 | ₩1,321 | ₩1,327 | -2.75% | 6.4천 |
|---|
| 2026.03.25 | ₩1,389 | ₩1,395 | ₩1,321 | ₩1,321 | -4.92% | 3.7천 |
|---|
| 2026.03.24 | ₩1,333 | ₩1,421 | ₩1,322 | ₩1,341 | +0.60% | 1.3만 |
|---|
| 2026.03.23 | ₩1,321 | ₩1,341 | ₩1,321 | ₩1,341 | +1.52% | 6.1천 |
|---|
| 2026.03.20 | ₩1,369 | ₩1,369 | ₩1,315 | ₩1,321 | -3.53% | 8.9천 |
|---|
| 2026.03.19 | ₩1,401 | ₩1,401 | ₩1,314 | ₩1,315 | -6.12% | 4.9천 |
|---|
| 2026.03.18 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,368 | -2.86% | 3.5천 |
|---|
| 2026.03.17 | ₩1,408 | ₩1,435 | ₩1,341 | ₩1,408 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩1,475 | ₩1,475 | ₩1,332 | ₩1,408 | -4.55% | 2.3만 |
|---|
| 2026.03.13 | ₩1,421 | ₩1,435 | ₩1,381 | ₩1,408 | -0.94% | 1.2만 |
|---|
| 2026.03.12 | ₩1,364 | ₩1,395 | ₩1,341 | ₩1,395 | +2.26% | 9.9천 |
|---|
| 2026.03.11 | ₩1,374 | ₩1,408 | ₩1,327 | ₩1,408 | +2.44% | 1.3만 |
|---|
| 2026.03.10 | ₩1,419 | ₩1,421 | ₩1,408 | ₩1,408 | -0.76% | 2천 |
|---|
| 2026.03.09 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,395 | -3.70% | 9.9천 |
|---|
| 2026.03.06 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,462 | +4.81% | 3.7천 |
|---|
| 2026.03.05 | ₩1,502 | ₩1,542 | ₩1,435 | ₩1,475 | -1.79% | 2.5만 |
|---|
| 2026.03.04 | ₩1,448 | ₩1,582 | ₩1,448 | ₩1,502 | +3.70% | 2.3만 |
|---|
| 2026.03.03 | ₩1,582 | ₩1,582 | ₩1,450 | ₩1,475 | -6.78% | 2.2만 |
|---|
| 2026.03.02 | ₩1,609 | ₩1,622 | ₩1,515 | ₩1,596 | -0.83% | 3.4만 |
|---|
| 2026.02.27 | ₩1,354 | ₩1,850 | ₩1,354 | ₩1,622 | +19.80% | 50만 |
|---|
| 2026.02.26 | ₩1,255 | ₩1,459 | ₩1,255 | ₩1,368 | +8.97% | 1.3만 |
|---|
| 2026.02.25 | ₩1,254 | ₩1,341 | ₩1,234 | ₩1,301 | +3.74% | 1.1만 |
|---|
| 2026.02.24 | ₩1,141 | ₩1,283 | ₩1,106 | ₩1,254 | +9.87% | 5.4만 |
|---|
| 2026.02.23 | ₩1,046 | ₩1,542 | ₩1,046 | ₩1,200 | +14.74% | 68.4만 |
|---|
| 2026.02.20 | ₩1,055 | ₩1,061 | ₩1,032 | ₩1,053 | -0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩1,087 | ₩1,122 | ₩1,032 | ₩1,055 | -2.96% | 4.3만 |
|---|
| 2026.02.18 | ₩1,100 | ₩1,140 | ₩1,074 | ₩1,140 | +3.66% | 1.3만 |
|---|
| 2026.02.17 | ₩1,146 | ₩1,167 | ₩1,073 | ₩1,100 | -4.09% | 4.4만 |
|---|
| 2026.02.13 | ₩1,073 | ₩1,164 | ₩1,073 | ₩1,164 | +8.50% | 1.6만 |
|---|
| 2026.02.12 | ₩1,195 | ₩1,199 | ₩1,074 | ₩1,140 | -4.60% | 5.7만 |
|---|
| 2026.02.11 | ₩1,220 | ₩1,220 | ₩1,164 | ₩1,193 | -2.20% | 3.1만 |
|---|
| 2026.02.10 | ₩1,193 | ₩1,260 | ₩1,192 | ₩1,247 | +4.49% | 6.2만 |
|---|
| 2026.02.09 | ₩1,301 | ₩1,301 | ₩1,155 | ₩1,215 | -6.60% | 22.7만 |
|---|
| 2026.02.06 | ₩1,368 | ₩1,368 | ₩1,141 | ₩1,156 | -15.49% | 5.8만 |
|---|
| 2026.02.05 | ₩1,475 | ₩1,515 | ₩1,287 | ₩1,368 | -7.27% | 5.9만 |
|---|
| 2026.02.04 | ₩1,596 | ₩1,609 | ₩1,421 | ₩1,435 | -10.08% | 4.9만 |
|---|
| 2026.02.03 | ₩1,622 | ₩1,663 | ₩1,475 | ₩1,542 | -4.96% | 4.9만 |
|---|
| 2026.02.02 | ₩1,743 | ₩1,845 | ₩1,569 | ₩1,649 | -5.38% | 4만 |
|---|
| 2026.01.30 | ₩1,904 | ₩1,904 | ₩1,676 | ₩1,743 | -8.45% | 10.8만 |
|---|
| 2026.01.29 | ₩1,663 | ₩2,187 | ₩1,569 | ₩1,904 | +14.52% | 65.3만 |
|---|
| 2026.01.28 | ₩2,145 | ₩2,266 | ₩2,145 | ₩2,212 | +3.12% | 7.6만 |
|---|
| 2026.01.27 | ₩2,186 | ₩2,212 | ₩2,078 | ₩2,119 | -3.07% | 4.5만 |
|---|
| 2026.01.26 | ₩1,958 | ₩2,226 | ₩1,955 | ₩2,159 | +10.27% | 16.3만 |
|---|
| 2026.01.23 | ₩1,904 | ₩1,944 | ₩1,857 | ₩1,931 | +1.41% | 13.9만 |
|---|
| 2026.01.22 | ₩2,105 | ₩2,105 | ₩1,783 | ₩1,810 | -14.01% | 18.1만 |
|---|
| 2026.01.21 | ₩2,333 | ₩2,546 | ₩2,320 | ₩2,360 | +1.15% | 24.1만 |
|---|
| 2026.01.20 | ₩2,628 | ₩2,722 | ₩2,414 | ₩2,548 | -3.06% | 44.5만 |
|---|
| 2026.01.16 | ₩2,212 | ₩3,151 | ₩2,212 | ₩2,682 | +21.21% | 172만 |
|---|
| 2026.01.15 | ₩2,534 | ₩2,617 | ₩2,105 | ₩2,132 | -15.87% | 46.4만 |
|---|
| 2026.01.14 | ₩2,628 | ₩2,663 | ₩2,373 | ₩2,588 | -1.53% | 23.3만 |
|---|
| 2026.01.13 | ₩2,695 | ₩2,870 | ₩2,655 | ₩2,709 | +0.50% | 42.5만 |
|---|
| 2026.01.12 | ₩3,191 | ₩3,252 | ₩2,575 | ₩2,762 | -13.45% | 25.5만 |
|---|
| 2026.01.09 | ₩3,138 | ₩3,352 | ₩3,138 | ₩3,285 | +4.70% | 13.9만 |
|---|
| 2026.01.08 | ₩3,245 | ₩3,339 | ₩2,977 | ₩3,325 | +2.48% | 28.9만 |
|---|
| 2026.01.07 | ₩3,151 | ₩3,285 | ₩2,843 | ₩3,084 | -2.13% | 54.6만 |
|---|
| 2026.01.06 | ₩2,467 | ₩3,178 | ₩2,145 | ₩3,124 | +26.63% | 164.1만 |
|---|
| 2026.01.05 | ₩1,690 | ₩2,668 | ₩1,555 | ₩2,668 | +57.94% | 4947.6만 |
|---|
| 2026.01.02 | ₩1,408 | ₩1,436 | ₩1,408 | ₩1,435 | +1.90% | 1천 |
|---|
| 2025.12.31 | ₩1,368 | ₩1,462 | ₩1,368 | ₩1,408 | +2.94% | 5.4천 |
|---|
| 2025.12.30 | ₩1,448 | ₩1,455 | ₩1,408 | ₩1,428 | -1.39% | 8.1천 |
|---|
| 2025.12.29 | ₩1,448 | ₩1,475 | ₩1,448 | ₩1,448 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩1,462 | ₩1,474 | ₩1,462 | ₩1,462 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩1,475 | ₩1,475 | ₩1,462 | ₩1,470 | -0.36% | 4.9천 |
|---|
| 2025.12.23 | ₩1,488 | ₩1,488 | ₩1,462 | ₩1,475 | -0.90% | 9천 |
|---|
| 2025.12.22 | ₩1,475 | ₩1,488 | ₩1,475 | ₩1,488 | +0.91% | 1.2천 |
|---|
| 2025.12.19 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,463 | +1.02% | 9.3천 |
|---|
| 2025.12.18 | ₩1,462 | ₩1,462 | ₩1,462 | ₩1,462 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,488 | ₩1,488 | ₩1,462 | ₩1,462 | -1.80% | 1.3만 |
|---|
| 2025.12.16 | ₩1,475 | ₩1,676 | ₩1,475 | ₩1,589 | +7.73% | 3만 |
|---|
| 2025.12.15 | ₩1,596 | ₩1,596 | ₩1,596 | ₩1,596 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩1,475 | ₩1,515 | ₩1,475 | ₩1,515 | +2.73% | 3천 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,542 | ₩1,488 | ₩1,488 | -3.48% | 2.1천 |
|---|
| 2025.12.10 | ₩1,557 | ₩1,557 | ₩1,542 | ₩1,554 | -0.17% | 1.8천 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,542 | ₩1,502 | ₩1,502 | 0.00% | 1.6천 |
|---|
| 2025.12.08 | ₩1,576 | ₩1,582 | ₩1,502 | ₩1,515 | -3.83% | 9.1천 |
|---|
| 2025.12.05 | ₩1,592 | ₩1,609 | ₩1,592 | ₩1,609 | +1.10% | 700 |
|---|
| 2025.12.04 | ₩1,582 | ₩1,582 | ₩1,582 | ₩1,582 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩1,622 | ₩1,622 | ₩1,582 | ₩1,582 | -2.48% | 3.1천 |
|---|
| 2025.12.02 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩1,635 | ₩1,649 | ₩1,596 | ₩1,609 | -1.56% | 3.1천 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,502 | ₩1,502 | ₩1,502 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩1,502 | ₩1,502 | ₩1,502 | ₩1,502 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩1,502 | ₩1,545 | ₩1,502 | ₩1,545 | +2.86% | 200 |
|---|
| 2025.11.24 | ₩1,502 | ₩1,502 | ₩1,502 | ₩1,502 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩1,610 | ₩1,616 | ₩1,502 | ₩1,502 | -6.74% | 4만 |
|---|
| 2025.11.20 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩1,609 | ₩1,649 | ₩1,609 | ₩1,649 | +2.50% | 1.7천 |
|---|
| 2025.11.18 | ₩1,663 | ₩1,663 | ₩1,663 | ₩1,663 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩1,663 | ₩1,663 | ₩1,663 | ₩1,663 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,663 | -5.34% | 300 |
|---|
| 2025.11.13 | ₩1,555 | ₩1,622 | ₩1,555 | ₩1,622 | +4.31% | 300 |
|---|
| 2025.11.12 | ₩1,541 | ₩1,562 | ₩1,541 | ₩1,562 | +1.39% | 1.1천 |
|---|
| 2025.11.11 | ₩1,462 | ₩1,610 | ₩1,462 | ₩1,610 | +10.18% | 600 |
|---|
| 2025.11.10 | ₩1,529 | ₩1,576 | ₩1,529 | ₩1,529 | 0.00% | 1.4천 |
|---|
| 2025.11.07 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,529 | -5.00% | 8.6천 |
|---|
| 2025.11.06 | ₩1,609 | ₩1,609 | ₩1,596 | ₩1,596 | -0.83% | 1.3만 |
|---|
| 2025.11.05 | ₩1,622 | ₩1,622 | ₩1,609 | ₩1,609 | -0.83% | 400 |
|---|
| 2025.11.04 | ₩1,636 | ₩1,636 | ₩1,622 | ₩1,622 | -0.82% | 800 |
|---|
| 2025.11.03 | ₩1,636 | ₩1,677 | ₩1,636 | ₩1,663 | +1.64% | 1.6만 |
|---|
| 2025.10.31 | ₩1,770 | ₩1,797 | ₩1,743 | ₩1,743 | -1.52% | 4.5천 |
|---|
| 2025.10.30 | ₩1,706 | ₩1,824 | ₩1,690 | ₩1,783 | +4.56% | 3.3천 |
|---|
| 2025.10.29 | ₩1,636 | ₩1,716 | ₩1,636 | ₩1,716 | +4.92% | 8.5천 |
|---|
| 2025.10.28 | ₩1,716 | ₩1,783 | ₩1,636 | ₩1,636 | -4.69% | 3.1천 |
|---|
| 2025.10.27 | ₩1,770 | ₩1,804 | ₩1,649 | ₩1,690 | -4.55% | 1.9만 |
|---|
| 2025.10.24 | ₩1,795 | ₩1,795 | ₩1,795 | ₩1,795 | 0.00% | 1천 |
|---|
| 2025.10.23 | ₩1,804 | ₩1,804 | ₩1,777 | ₩1,777 | -1.49% | 2.4천 |
|---|
| 2025.10.22 | ₩1,877 | ₩1,877 | ₩1,877 | ₩1,877 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩1,891 | ₩1,891 | ₩1,761 | ₩1,877 | -0.71% | 6.2천 |
|---|
| 2025.10.20 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,824 | +3.82% | 2.7만 |
|---|
| 2025.10.17 | ₩1,797 | ₩1,798 | ₩1,743 | ₩1,777 | -1.12% | 1만 |
|---|
| 2025.10.16 | ₩1,770 | ₩1,810 | ₩1,770 | ₩1,797 | +1.52% | 1.6천 |
|---|
| 2025.10.15 | ₩1,783 | ₩1,824 | ₩1,778 | ₩1,797 | +0.75% | 1.5만 |
|---|
| 2025.10.14 | ₩1,777 | ₩1,810 | ₩1,743 | ₩1,757 | -1.13% | 1.9만 |
|---|
| 2025.10.13 | ₩1,837 | ₩1,837 | ₩1,786 | ₩1,810 | -1.46% | 1.5만 |
|---|
| 2025.10.10 | ₩1,797 | ₩1,850 | ₩1,797 | ₩1,824 | +1.49% | 1만 |
|---|