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 | ₩1,911 | ₩1,925 | ₩1,844 | ₩1,858 | -2.80% | 3.2천 |
| 2026.10.08 | ₩1,844 | ₩1,885 | ₩1,844 | ₩1,885 | +2.17% | 2.5천 |
| 2026.10.07 | ₩1,898 | ₩1,898 | ₩1,844 | ₩1,871 | -1.41% | 9.5천 |
| 2026.10.06 | ₩1,858 | ₩1,898 | ₩1,844 | ₩1,878 | +1.08% | 8.2천 |
| 2026.10.05 | ₩1,965 | ₩1,965 | ₩1,844 | ₩1,898 | -3.40% | 2.9만 |
| 2026.10.02 | ₩1,911 | ₩1,925 | ₩1,898 | ₩1,898 | -0.70% | 1.2만 |
| 2026.10.01 | ₩1,911 | ₩1,965 | ₩1,911 | ₩1,911 | 0.00% | 4.4천 |
| 2026.09.30 | ₩1,898 | ₩1,965 | ₩1,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,951 |
| +2.82% |
| 1.4만 |
| 2026.09.29 | ₩1,965 | ₩1,965 | ₩1,891 | ₩1,925 | -2.04% | 5.7천 |
|---|
| 2026.09.28 | ₩1,951 | ₩1,951 | ₩1,885 | ₩1,925 | -1.37% | 4.6천 |
|---|
| 2026.09.25 | ₩1,938 | ₩1,938 | ₩1,891 | ₩1,911 | -1.38% | 2.5천 |
|---|
| 2026.09.24 | ₩1,898 | ₩1,925 | ₩1,871 | ₩1,911 | +0.70% | 7천 |
|---|
| 2026.09.23 | ₩1,938 | ₩2,032 | ₩1,898 | ₩1,931 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,081 | ₩1,885 | ₩1,885 | -7.84% | 1.5만 |
|---|
| 2026.09.21 | ₩1,951 | ₩2,085 | ₩1,951 | ₩1,985 | +1.71% | 5.8천 |
|---|
| 2026.09.18 | ₩1,992 | ₩2,002 | ₩1,951 | ₩1,951 | -2.01% | 4천 |
|---|
| 2026.09.17 | ₩1,951 | ₩2,005 | ₩1,951 | ₩1,978 | +1.37% | 1.9천 |
|---|
| 2026.09.16 | ₩1,911 | ₩2,005 | ₩1,885 | ₩1,931 | +1.05% | 3.9천 |
|---|
| 2026.09.15 | ₩1,831 | ₩2,005 | ₩1,831 | ₩1,992 | +8.76% | 5.7천 |
|---|
| 2026.09.14 | ₩1,844 | ₩1,858 | ₩1,831 | ₩1,858 | +0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩1,911 | ₩1,938 | ₩1,871 | ₩1,925 | +0.70% | 6.9천 |
|---|
| 2026.09.10 | ₩2,018 | ₩2,018 | ₩1,885 | ₩1,951 | -3.31% | 4천 |
|---|
| 2026.09.09 | ₩2,072 | ₩2,085 | ₩1,885 | ₩1,885 | -9.03% | 2.7천 |
|---|
| 2026.09.08 | ₩2,005 | ₩2,098 | ₩1,951 | ₩2,072 | +3.33% | 1.6만 |
|---|
| 2026.09.04 | ₩2,005 | ₩2,005 | ₩1,971 | ₩1,971 | -1.67% | 4.5천 |
|---|
| 2026.09.03 | ₩1,818 | ₩1,951 | ₩1,818 | ₩1,951 | +7.35% | 3.8천 |
|---|
| 2026.09.02 | ₩1,898 | ₩1,911 | ₩1,818 | ₩1,818 | -4.23% | 4.9천 |
|---|
| 2026.09.01 | ₩2,058 | ₩2,098 | ₩1,898 | ₩1,898 | -7.79% | 2.9만 |
|---|
| 2026.08.31 | ₩1,778 | ₩2,038 | ₩1,778 | ₩2,038 | +14.66% | 1.4만 |
|---|
| 2026.08.28 | ₩1,992 | ₩2,058 | ₩1,657 | ₩1,778 | -10.74% | 1.4만 |
|---|
| 2026.08.27 | ₩2,065 | ₩2,065 | ₩1,992 | ₩1,998 | -3.24% | 1.5만 |
|---|
| 2026.08.26 | ₩2,018 | ₩2,085 | ₩2,005 | ₩2,072 | +2.65% | 2.2만 |
|---|
| 2026.08.25 | ₩2,205 | ₩2,219 | ₩2,005 | ₩2,018 | -8.48% | 3.8만 |
|---|
| 2026.08.24 | ₩2,125 | ₩2,232 | ₩2,125 | ₩2,172 | +2.20% | 1.7만 |
|---|
| 2026.08.21 | ₩2,286 | ₩2,392 | ₩1,978 | ₩2,171 | -5.03% | 4.9만 |
|---|
| 2026.08.20 | ₩2,139 | ₩2,646 | ₩2,112 | ₩2,266 | +5.94% | 37.5만 |
|---|
| 2026.08.19 | ₩2,005 | ₩2,139 | ₩1,979 | ₩2,112 | +5.33% | 3.6천 |
|---|
| 2026.08.18 | ₩2,112 | ₩2,125 | ₩1,992 | ₩1,992 | -5.70% | 9.5천 |
|---|
| 2026.08.17 | ₩2,045 | ₩2,112 | ₩2,005 | ₩2,112 | +3.27% | 1.4만 |
|---|
| 2026.08.14 | ₩2,125 | ₩2,125 | ₩2,032 | ₩2,032 | -4.40% | 4.7천 |
|---|
| 2026.08.13 | ₩2,018 | ₩2,139 | ₩1,951 | ₩2,118 | +4.97% | 1.6만 |
|---|
| 2026.08.12 | ₩2,005 | ₩2,005 | ₩1,923 | ₩1,978 | -1.33% | 5.5천 |
|---|
| 2026.08.11 | ₩1,992 | ₩2,005 | ₩1,898 | ₩2,005 | +0.67% | 5.2천 |
|---|
| 2026.08.10 | ₩1,992 | ₩2,185 | ₩1,951 | ₩1,992 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩1,791 | ₩1,938 | ₩1,791 | ₩1,938 | +8.21% | 3.5천 |
|---|
| 2026.08.06 | ₩1,898 | ₩1,911 | ₩1,885 | ₩1,911 | +0.70% | 2.2천 |
|---|
| 2026.08.05 | ₩1,885 | ₩1,951 | ₩1,885 | ₩1,938 | +2.84% | 2.8천 |
|---|
| 2026.08.04 | ₩1,844 | ₩1,885 | ₩1,844 | ₩1,885 | +2.17% | 2천 |
|---|
| 2026.08.03 | ₩1,831 | ₩1,965 | ₩1,818 | ₩1,891 | +3.28% | 3.9천 |
|---|
| 2026.07.31 | ₩1,938 | ₩1,978 | ₩1,818 | ₩1,818 | -6.21% | 6.2천 |
|---|
| 2026.07.30 | ₩1,925 | ₩2,005 | ₩1,911 | ₩1,978 | +2.78% | 4.7천 |
|---|
| 2026.07.29 | ₩1,818 | ₩1,992 | ₩1,804 | ₩1,844 | +1.47% | 1.4만 |
|---|
| 2026.07.28 | ₩1,965 | ₩1,965 | ₩1,738 | ₩1,798 | -8.50% | 5.9천 |
|---|
| 2026.07.27 | ₩1,925 | ₩2,005 | ₩1,844 | ₩1,965 | +2.08% | 5.3천 |
|---|
| 2026.07.24 | ₩1,925 | ₩1,925 | ₩1,778 | ₩1,818 | -5.56% | 1만 |
|---|
| 2026.07.23 | ₩1,818 | ₩1,978 | ₩1,804 | ₩1,965 | +8.09% | 2.7천 |
|---|
| 2026.07.22 | ₩1,978 | ₩1,985 | ₩1,818 | ₩1,871 | -5.41% | 9.9천 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,911 | ₩1,844 | ₩1,871 | +1.45% | 2.9천 |
|---|
| 2026.07.20 | ₩1,778 | ₩2,005 | ₩1,759 | ₩1,844 | +3.76% | 2.2만 |
|---|
| 2026.07.17 | ₩1,754 | ₩1,778 | ₩1,754 | ₩1,778 | +1.37% | 3.8천 |
|---|
| 2026.07.16 | ₩1,771 | ₩1,804 | ₩1,738 | ₩1,804 | +1.89% | 1.1만 |
|---|
| 2026.07.15 | ₩1,784 | ₩1,824 | ₩1,784 | ₩1,824 | +2.25% | 4.3천 |
|---|
| 2026.07.14 | ₩1,804 | ₩1,804 | ₩1,738 | ₩1,778 | -1.48% | 6.4천 |
|---|
| 2026.07.13 | ₩1,751 | ₩1,871 | ₩1,738 | ₩1,738 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩1,778 | ₩1,778 | ₩1,697 | ₩1,764 | -0.75% | 7.8천 |
|---|
| 2026.07.09 | ₩1,771 | ₩1,791 | ₩1,732 | ₩1,751 | -1.13% | 8천 |
|---|
| 2026.07.08 | ₩1,657 | ₩1,751 | ₩1,657 | ₩1,718 | +3.63% | 3.1천 |
|---|
| 2026.07.07 | ₩1,724 | ₩1,764 | ₩1,671 | ₩1,738 | +0.78% | 5.3만 |
|---|
| 2026.07.06 | ₩1,771 | ₩1,804 | ₩1,751 | ₩1,751 | -1.13% | 5.1천 |
|---|
| 2026.07.02 | ₩1,778 | ₩1,824 | ₩1,738 | ₩1,738 | -2.26% | 1.4만 |
|---|
| 2026.07.01 | ₩1,871 | ₩1,958 | ₩1,778 | ₩1,778 | -5.00% | 1.6만 |
|---|
| 2026.06.30 | ₩1,778 | ₩2,005 | ₩1,751 | ₩1,898 | +6.77% | 10.3만 |
|---|
| 2026.06.29 | ₩1,751 | ₩1,778 | ₩1,657 | ₩1,778 | +1.53% | 5.3천 |
|---|
| 2026.06.26 | ₩1,671 | ₩1,751 | ₩1,644 | ₩1,724 | +3.20% | 1.5만 |
|---|
| 2026.06.25 | ₩1,644 | ₩1,791 | ₩1,604 | ₩1,617 | -1.63% | 1.2만 |
|---|
| 2026.06.24 | ₩1,778 | ₩1,778 | ₩1,657 | ₩1,671 | -6.02% | 6.4천 |
|---|
| 2026.06.23 | ₩1,617 | ₩1,764 | ₩1,617 | ₩1,724 | +6.61% | 1.7만 |
|---|
| 2026.06.22 | ₩1,911 | ₩1,911 | ₩1,631 | ₩1,631 | -14.69% | 2만 |
|---|
| 2026.06.18 | ₩1,871 | ₩1,871 | ₩1,778 | ₩1,778 | -5.00% | 1.1만 |
|---|
| 2026.06.17 | ₩1,711 | ₩1,871 | ₩1,711 | ₩1,744 | +1.95% | 8.4천 |
|---|
| 2026.06.16 | ₩1,911 | ₩1,945 | ₩1,644 | ₩1,697 | -11.19% | 2만 |
|---|
| 2026.06.15 | ₩2,058 | ₩2,098 | ₩1,804 | ₩1,925 | -6.49% | 3.3만 |
|---|
| 2026.06.12 | ₩2,096 | ₩2,165 | ₩1,978 | ₩1,978 | -5.61% | 2.6만 |
|---|
| 2026.06.11 | ₩2,058 | ₩2,139 | ₩1,885 | ₩1,998 | -2.92% | 3.2만 |
|---|
| 2026.06.10 | ₩1,871 | ₩2,165 | ₩1,851 | ₩2,018 | +7.86% | 10.8만 |
|---|
| 2026.06.09 | ₩1,978 | ₩1,978 | ₩1,858 | ₩1,925 | -2.70% | 1.6만 |
|---|
| 2026.06.08 | ₩1,844 | ₩1,992 | ₩1,778 | ₩1,992 | +7.97% | 2.6만 |
|---|
| 2026.06.05 | ₩1,844 | ₩1,871 | ₩1,684 | ₩1,871 | +1.45% | 1.3만 |
|---|
| 2026.06.04 | ₩1,871 | ₩1,885 | ₩1,764 | ₩1,885 | +0.71% | 2.5천 |
|---|
| 2026.06.03 | ₩1,831 | ₩1,831 | ₩1,697 | ₩1,804 | -1.46% | 2.3만 |
|---|
| 2026.06.02 | ₩1,724 | ₩1,885 | ₩1,657 | ₩1,764 | +2.33% | 3.6만 |
|---|
| 2026.06.01 | ₩1,871 | ₩1,885 | ₩1,711 | ₩1,711 | -8.57% | 16.3만 |
|---|
| 2026.05.29 | ₩1,791 | ₩1,885 | ₩1,778 | ₩1,831 | +2.24% | 2.6만 |
|---|
| 2026.05.28 | ₩1,764 | ₩1,778 | ₩1,684 | ₩1,764 | 0.00% | 6.6천 |
|---|
| 2026.05.27 | ₩1,671 | ₩1,778 | ₩1,644 | ₩1,778 | +6.40% | 2.4천 |
|---|
| 2026.05.26 | ₩1,697 | ₩1,704 | ₩1,671 | ₩1,671 | -1.57% | 9.9천 |
|---|
| 2026.05.22 | ₩1,617 | ₩1,743 | ₩1,617 | ₩1,657 | +2.48% | 1.2만 |
|---|
| 2026.05.21 | ₩1,992 | ₩1,992 | ₩1,644 | ₩1,644 | -17.45% | 5.7천 |
|---|
| 2026.05.20 | ₩1,550 | ₩1,751 | ₩1,550 | ₩1,644 | +6.03% | 1.3만 |
|---|
| 2026.05.19 | ₩1,564 | ₩1,604 | ₩1,550 | ₩1,550 | -0.85% | 5.1천 |
|---|
| 2026.05.18 | ₩1,684 | ₩1,684 | ₩1,524 | ₩1,524 | -9.52% | 3.8만 |
|---|
| 2026.05.15 | ₩1,696 | ₩1,804 | ₩1,657 | ₩1,657 | -2.29% | 2.6만 |
|---|
| 2026.05.14 | ₩1,844 | ₩1,871 | ₩1,697 | ₩1,697 | -7.97% | 2.4만 |
|---|
| 2026.05.13 | ₩1,724 | ₩1,925 | ₩1,724 | ₩1,871 | +8.53% | 3.1만 |
|---|
| 2026.05.12 | ₩1,831 | ₩1,831 | ₩1,671 | ₩1,671 | -8.76% | 3.3만 |
|---|
| 2026.05.11 | ₩1,537 | ₩1,791 | ₩1,537 | ₩1,724 | +12.17% | 19.9만 |
|---|
| 2026.05.08 | ₩1,444 | ₩1,518 | ₩1,444 | ₩1,477 | +2.31% | 2만 |
|---|
| 2026.05.07 | ₩1,484 | ₩1,550 | ₩1,417 | ₩1,457 | -1.80% | 2.3만 |
|---|
| 2026.05.06 | ₩1,457 | ₩1,497 | ₩1,403 | ₩1,457 | 0.00% | 4.7만 |
|---|
| 2026.05.05 | ₩1,444 | ₩1,504 | ₩1,390 | ₩1,444 | 0.00% | 2.6만 |
|---|
| 2026.05.04 | ₩1,510 | ₩1,550 | ₩1,430 | ₩1,430 | -5.31% | 6.2천 |
|---|
| 2026.05.01 | ₩1,417 | ₩1,537 | ₩1,417 | ₩1,510 | +6.60% | 5만 |
|---|
| 2026.04.30 | ₩1,470 | ₩1,477 | ₩1,427 | ₩1,457 | -0.91% | 6천 |
|---|
| 2026.04.29 | ₩1,497 | ₩1,497 | ₩1,417 | ₩1,470 | -1.79% | 1.2만 |
|---|
| 2026.04.28 | ₩1,510 | ₩1,510 | ₩1,417 | ₩1,470 | -2.65% | 3.3만 |
|---|
| 2026.04.27 | ₩1,564 | ₩1,564 | ₩1,444 | ₩1,524 | -2.56% | 2.8만 |
|---|
| 2026.04.24 | ₩1,417 | ₩1,564 | ₩1,410 | ₩1,524 | +7.55% | 3.5만 |
|---|
| 2026.04.23 | ₩1,484 | ₩1,517 | ₩1,390 | ₩1,417 | -4.50% | 5.2만 |
|---|
| 2026.04.22 | ₩1,430 | ₩1,524 | ₩1,310 | ₩1,497 | +4.67% | 17.5만 |
|---|
| 2026.04.21 | ₩1,631 | ₩1,631 | ₩1,377 | ₩1,390 | -14.75% | 22.7만 |
|---|
| 2026.04.20 | ₩1,885 | ₩1,885 | ₩1,470 | ₩1,617 | -14.18% | 13만 |
|---|
| 2026.04.17 | ₩1,791 | ₩1,885 | ₩1,791 | ₩1,831 | +2.24% | 3.7만 |
|---|
| 2026.04.16 | ₩1,885 | ₩1,885 | ₩1,724 | ₩1,818 | -3.55% | 3.5만 |
|---|
| 2026.04.15 | ₩1,564 | ₩1,925 | ₩1,564 | ₩1,871 | +19.66% | 15.1만 |
|---|
| 2026.04.14 | ₩1,564 | ₩1,738 | ₩1,484 | ₩1,617 | +3.42% | 8.1만 |
|---|
| 2026.04.13 | ₩1,577 | ₩1,617 | ₩1,524 | ₩1,524 | -3.39% | 1.9만 |
|---|
| 2026.04.10 | ₩1,697 | ₩1,701 | ₩1,524 | ₩1,564 | -7.87% | 6.3만 |
|---|
| 2026.04.09 | ₩1,350 | ₩1,831 | ₩1,350 | ₩1,711 | +26.73% | 10.6만 |
|---|
| 2026.04.08 | ₩1,644 | ₩1,657 | ₩1,577 | ₩1,631 | -0.81% | 2만 |
|---|
| 2026.04.07 | ₩1,697 | ₩1,746 | ₩1,564 | ₩1,631 | -3.94% | 6.2만 |
|---|
| 2026.04.06 | ₩1,751 | ₩2,000 | ₩1,671 | ₩1,751 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩2,032 | ₩2,177 | ₩1,764 | ₩1,804 | -11.18% | 14.5만 |
|---|
| 2026.04.01 | ₩2,660 | ₩3,154 | ₩2,152 | ₩2,179 | -18.09% | 175.5만 |
|---|
| 2026.03.31 | ₩2,098 | ₩2,606 | ₩1,898 | ₩2,379 | +13.38% | 149.2만 |
|---|
| 2026.03.30 | ₩1,417 | ₩2,673 | ₩1,323 | ₩2,299 | +62.26% | 3673.2만 |
|---|
| 2026.03.27 | ₩1,343 | ₩1,363 | ₩1,337 | ₩1,337 | -0.50% | 4천 |
|---|
| 2026.03.26 | ₩1,361 | ₩1,403 | ₩1,317 | ₩1,323 | -2.75% | 6.4천 |
|---|
| 2026.03.25 | ₩1,385 | ₩1,390 | ₩1,317 | ₩1,317 | -4.92% | 3.7천 |
|---|
| 2026.03.24 | ₩1,329 | ₩1,417 | ₩1,318 | ₩1,337 | +0.60% | 1.3만 |
|---|
| 2026.03.23 | ₩1,317 | ₩1,337 | ₩1,317 | ₩1,337 | +1.52% | 6.1천 |
|---|
| 2026.03.20 | ₩1,365 | ₩1,365 | ₩1,311 | ₩1,317 | -3.53% | 8.9천 |
|---|
| 2026.03.19 | ₩1,397 | ₩1,397 | ₩1,310 | ₩1,311 | -6.12% | 4.9천 |
|---|
| 2026.03.18 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,363 | -2.86% | 3.5천 |
|---|
| 2026.03.17 | ₩1,403 | ₩1,430 | ₩1,337 | ₩1,403 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩1,470 | ₩1,470 | ₩1,327 | ₩1,403 | -4.55% | 2.3만 |
|---|
| 2026.03.13 | ₩1,417 | ₩1,430 | ₩1,377 | ₩1,403 | -0.94% | 1.2만 |
|---|
| 2026.03.12 | ₩1,359 | ₩1,390 | ₩1,337 | ₩1,390 | +2.26% | 9.9천 |
|---|
| 2026.03.11 | ₩1,370 | ₩1,403 | ₩1,323 | ₩1,403 | +2.44% | 1.3만 |
|---|
| 2026.03.10 | ₩1,414 | ₩1,417 | ₩1,403 | ₩1,403 | -0.76% | 2천 |
|---|
| 2026.03.09 | ₩1,444 | ₩1,444 | ₩1,377 | ₩1,390 | -3.70% | 9.9천 |
|---|
| 2026.03.06 | ₩1,390 | ₩1,457 | ₩1,390 | ₩1,457 | +4.81% | 3.7천 |
|---|
| 2026.03.05 | ₩1,497 | ₩1,537 | ₩1,430 | ₩1,470 | -1.79% | 2.5만 |
|---|
| 2026.03.04 | ₩1,444 | ₩1,577 | ₩1,444 | ₩1,497 | +3.70% | 2.3만 |
|---|
| 2026.03.03 | ₩1,577 | ₩1,577 | ₩1,445 | ₩1,470 | -6.78% | 2.2만 |
|---|
| 2026.03.02 | ₩1,604 | ₩1,617 | ₩1,510 | ₩1,591 | -0.83% | 3.4만 |
|---|
| 2026.02.27 | ₩1,350 | ₩1,844 | ₩1,350 | ₩1,617 | +19.80% | 50만 |
|---|
| 2026.02.26 | ₩1,251 | ₩1,454 | ₩1,251 | ₩1,363 | +8.97% | 1.3만 |
|---|
| 2026.02.25 | ₩1,250 | ₩1,337 | ₩1,230 | ₩1,296 | +3.74% | 1.1만 |
|---|
| 2026.02.24 | ₩1,137 | ₩1,279 | ₩1,103 | ₩1,250 | +9.87% | 5.4만 |
|---|
| 2026.02.23 | ₩1,043 | ₩1,537 | ₩1,043 | ₩1,196 | +14.74% | 68.4만 |
|---|
| 2026.02.20 | ₩1,052 | ₩1,057 | ₩1,029 | ₩1,049 | -0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩1,084 | ₩1,119 | ₩1,029 | ₩1,052 | -2.96% | 4.3만 |
|---|
| 2026.02.18 | ₩1,096 | ₩1,136 | ₩1,071 | ₩1,136 | +3.66% | 1.3만 |
|---|
| 2026.02.17 | ₩1,143 | ₩1,163 | ₩1,069 | ₩1,096 | -4.09% | 4.4만 |
|---|
| 2026.02.13 | ₩1,069 | ₩1,160 | ₩1,069 | ₩1,160 | +8.50% | 1.6만 |
|---|
| 2026.02.12 | ₩1,191 | ₩1,195 | ₩1,071 | ₩1,136 | -4.60% | 5.7만 |
|---|
| 2026.02.11 | ₩1,216 | ₩1,216 | ₩1,160 | ₩1,190 | -2.20% | 3.1만 |
|---|
| 2026.02.10 | ₩1,190 | ₩1,256 | ₩1,188 | ₩1,243 | +4.49% | 6.2만 |
|---|
| 2026.02.09 | ₩1,296 | ₩1,296 | ₩1,151 | ₩1,211 | -6.60% | 22.7만 |
|---|
| 2026.02.06 | ₩1,363 | ₩1,363 | ₩1,137 | ₩1,152 | -15.49% | 5.8만 |
|---|
| 2026.02.05 | ₩1,470 | ₩1,510 | ₩1,283 | ₩1,363 | -7.27% | 5.9만 |
|---|
| 2026.02.04 | ₩1,591 | ₩1,604 | ₩1,417 | ₩1,430 | -10.08% | 4.9만 |
|---|
| 2026.02.03 | ₩1,617 | ₩1,657 | ₩1,470 | ₩1,537 | -4.96% | 4.9만 |
|---|
| 2026.02.02 | ₩1,738 | ₩1,839 | ₩1,564 | ₩1,644 | -5.38% | 4만 |
|---|
| 2026.01.30 | ₩1,898 | ₩1,898 | ₩1,671 | ₩1,738 | -8.45% | 10.8만 |
|---|
| 2026.01.29 | ₩1,657 | ₩2,180 | ₩1,564 | ₩1,898 | +14.52% | 65.3만 |
|---|
| 2026.01.28 | ₩2,139 | ₩2,259 | ₩2,139 | ₩2,205 | +3.12% | 7.6만 |
|---|
| 2026.01.27 | ₩2,179 | ₩2,205 | ₩2,072 | ₩2,112 | -3.07% | 4.5만 |
|---|
| 2026.01.26 | ₩1,951 | ₩2,219 | ₩1,949 | ₩2,152 | +10.27% | 16.3만 |
|---|
| 2026.01.23 | ₩1,898 | ₩1,938 | ₩1,851 | ₩1,925 | +1.41% | 13.9만 |
|---|
| 2026.01.22 | ₩2,098 | ₩2,098 | ₩1,778 | ₩1,804 | -14.01% | 18.1만 |
|---|
| 2026.01.21 | ₩2,326 | ₩2,538 | ₩2,312 | ₩2,352 | +1.15% | 24.1만 |
|---|
| 2026.01.20 | ₩2,620 | ₩2,713 | ₩2,406 | ₩2,540 | -3.06% | 44.5만 |
|---|
| 2026.01.16 | ₩2,205 | ₩3,141 | ₩2,205 | ₩2,673 | +21.21% | 172만 |
|---|
| 2026.01.15 | ₩2,526 | ₩2,609 | ₩2,098 | ₩2,125 | -15.87% | 46.4만 |
|---|
| 2026.01.14 | ₩2,620 | ₩2,654 | ₩2,366 | ₩2,580 | -1.53% | 23.3만 |
|---|
| 2026.01.13 | ₩2,687 | ₩2,860 | ₩2,646 | ₩2,700 | +0.50% | 42.5만 |
|---|
| 2026.01.12 | ₩3,181 | ₩3,241 | ₩2,566 | ₩2,753 | -13.45% | 25.5만 |
|---|
| 2026.01.09 | ₩3,128 | ₩3,341 | ₩3,128 | ₩3,275 | +4.70% | 13.9만 |
|---|
| 2026.01.08 | ₩3,235 | ₩3,328 | ₩2,967 | ₩3,315 | +2.48% | 28.9만 |
|---|
| 2026.01.07 | ₩3,141 | ₩3,275 | ₩2,834 | ₩3,074 | -2.13% | 54.6만 |
|---|
| 2026.01.06 | ₩2,459 | ₩3,168 | ₩2,139 | ₩3,114 | +26.63% | 164.1만 |
|---|
| 2026.01.05 | ₩1,684 | ₩2,660 | ₩1,550 | ₩2,660 | +57.94% | 4947.6만 |
|---|
| 2026.01.02 | ₩1,403 | ₩1,431 | ₩1,403 | ₩1,430 | +1.90% | 1천 |
|---|
| 2025.12.31 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,403 | +2.94% | 5.4천 |
|---|
| 2025.12.30 | ₩1,444 | ₩1,450 | ₩1,403 | ₩1,423 | -1.39% | 8.1천 |
|---|
| 2025.12.29 | ₩1,444 | ₩1,470 | ₩1,444 | ₩1,444 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩1,457 | ₩1,469 | ₩1,457 | ₩1,457 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩1,470 | ₩1,470 | ₩1,457 | ₩1,465 | -0.36% | 4.9천 |
|---|
| 2025.12.23 | ₩1,484 | ₩1,484 | ₩1,457 | ₩1,470 | -0.90% | 9천 |
|---|
| 2025.12.22 | ₩1,470 | ₩1,484 | ₩1,470 | ₩1,484 | +0.91% | 1.2천 |
|---|
| 2025.12.19 | ₩1,444 | ₩1,524 | ₩1,444 | ₩1,458 | +1.02% | 9.3천 |
|---|
| 2025.12.18 | ₩1,457 | ₩1,457 | ₩1,457 | ₩1,457 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,484 | ₩1,484 | ₩1,457 | ₩1,457 | -1.80% | 1.3만 |
|---|
| 2025.12.16 | ₩1,470 | ₩1,671 | ₩1,470 | ₩1,584 | +7.73% | 3만 |
|---|
| 2025.12.15 | ₩1,591 | ₩1,591 | ₩1,591 | ₩1,591 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩1,470 | ₩1,510 | ₩1,470 | ₩1,510 | +2.73% | 3천 |
|---|
| 2025.12.11 | ₩1,537 | ₩1,537 | ₩1,484 | ₩1,484 | -3.48% | 2.1천 |
|---|
| 2025.12.10 | ₩1,552 | ₩1,552 | ₩1,537 | ₩1,549 | -0.17% | 1.8천 |
|---|
| 2025.12.09 | ₩1,497 | ₩1,537 | ₩1,497 | ₩1,497 | 0.00% | 1.6천 |
|---|
| 2025.12.08 | ₩1,570 | ₩1,577 | ₩1,497 | ₩1,510 | -3.83% | 9.1천 |
|---|
| 2025.12.05 | ₩1,587 | ₩1,604 | ₩1,587 | ₩1,604 | +1.10% | 700 |
|---|
| 2025.12.04 | ₩1,577 | ₩1,577 | ₩1,577 | ₩1,577 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩1,617 | ₩1,617 | ₩1,577 | ₩1,577 | -2.48% | 3.1천 |
|---|
| 2025.12.02 | ₩1,604 | ₩1,604 | ₩1,604 | ₩1,604 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩1,629 | ₩1,644 | ₩1,591 | ₩1,604 | -1.56% | 3.1천 |
|---|
| 2025.11.28 | ₩1,497 | ₩1,497 | ₩1,497 | ₩1,497 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩1,497 | ₩1,497 | ₩1,497 | ₩1,497 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩1,497 | ₩1,540 | ₩1,497 | ₩1,540 | +2.86% | 200 |
|---|
| 2025.11.24 | ₩1,497 | ₩1,497 | ₩1,497 | ₩1,497 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩1,605 | ₩1,611 | ₩1,497 | ₩1,497 | -6.74% | 4만 |
|---|
| 2025.11.20 | ₩1,604 | ₩1,604 | ₩1,604 | ₩1,604 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩1,604 | ₩1,644 | ₩1,604 | ₩1,644 | +2.50% | 1.7천 |
|---|
| 2025.11.18 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩1,751 | ₩1,751 | ₩1,657 | ₩1,657 | -5.34% | 300 |
|---|
| 2025.11.13 | ₩1,550 | ₩1,617 | ₩1,550 | ₩1,617 | +4.31% | 300 |
|---|
| 2025.11.12 | ₩1,536 | ₩1,557 | ₩1,536 | ₩1,557 | +1.39% | 1.1천 |
|---|
| 2025.11.11 | ₩1,457 | ₩1,605 | ₩1,457 | ₩1,605 | +10.18% | 600 |
|---|
| 2025.11.10 | ₩1,524 | ₩1,570 | ₩1,524 | ₩1,524 | 0.00% | 1.4천 |
|---|
| 2025.11.07 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,524 | -5.00% | 8.6천 |
|---|
| 2025.11.06 | ₩1,604 | ₩1,604 | ₩1,591 | ₩1,591 | -0.83% | 1.3만 |
|---|
| 2025.11.05 | ₩1,617 | ₩1,617 | ₩1,604 | ₩1,604 | -0.83% | 400 |
|---|
| 2025.11.04 | ₩1,631 | ₩1,631 | ₩1,617 | ₩1,617 | -0.82% | 800 |
|---|
| 2025.11.03 | ₩1,631 | ₩1,672 | ₩1,631 | ₩1,657 | +1.64% | 1.6만 |
|---|
| 2025.10.31 | ₩1,764 | ₩1,791 | ₩1,738 | ₩1,738 | -1.52% | 4.5천 |
|---|
| 2025.10.30 | ₩1,700 | ₩1,818 | ₩1,684 | ₩1,778 | +4.56% | 3.3천 |
|---|
| 2025.10.29 | ₩1,631 | ₩1,711 | ₩1,631 | ₩1,711 | +4.92% | 8.5천 |
|---|
| 2025.10.28 | ₩1,711 | ₩1,778 | ₩1,631 | ₩1,631 | -4.69% | 3.1천 |
|---|
| 2025.10.27 | ₩1,764 | ₩1,798 | ₩1,644 | ₩1,684 | -4.55% | 1.9만 |
|---|
| 2025.10.24 | ₩1,790 | ₩1,790 | ₩1,790 | ₩1,790 | 0.00% | 1천 |
|---|
| 2025.10.23 | ₩1,798 | ₩1,798 | ₩1,771 | ₩1,771 | -1.49% | 2.4천 |
|---|
| 2025.10.22 | ₩1,871 | ₩1,871 | ₩1,871 | ₩1,871 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩1,885 | ₩1,885 | ₩1,755 | ₩1,871 | -0.71% | 6.2천 |
|---|
| 2025.10.20 | ₩1,751 | ₩1,818 | ₩1,751 | ₩1,818 | +3.82% | 2.7만 |
|---|
| 2025.10.17 | ₩1,791 | ₩1,792 | ₩1,738 | ₩1,771 | -1.12% | 1만 |
|---|
| 2025.10.16 | ₩1,764 | ₩1,804 | ₩1,764 | ₩1,791 | +1.52% | 1.6천 |
|---|
| 2025.10.15 | ₩1,778 | ₩1,818 | ₩1,772 | ₩1,791 | +0.75% | 1.5만 |
|---|
| 2025.10.14 | ₩1,771 | ₩1,804 | ₩1,738 | ₩1,751 | -1.13% | 1.9만 |
|---|
| 2025.10.13 | ₩1,831 | ₩1,831 | ₩1,780 | ₩1,804 | -1.46% | 1.5만 |
|---|
| 2025.10.10 | ₩1,791 | ₩1,844 | ₩1,791 | ₩1,818 | +1.49% | 1만 |
|---|