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 | ₩1,908 | ₩1,921 | ₩1,841 | ₩1,855 | -2.80% | 3.2천 |
| 2026.10.08 | ₩1,841 | ₩1,881 | ₩1,841 | ₩1,881 | +2.17% | 2.5천 |
| 2026.10.07 | ₩1,895 | ₩1,895 | ₩1,841 | ₩1,868 | -1.41% | 9.5천 |
| 2026.10.06 | ₩1,855 | ₩1,895 | ₩1,841 | ₩1,875 | +1.08% | 8.2천 |
| 2026.10.05 | ₩1,961 | ₩1,961 | ₩1,841 | ₩1,895 | -3.40% | 2.9만 |
| 2026.10.02 | ₩1,908 | ₩1,921 | ₩1,895 | ₩1,895 | -0.70% | 1.2만 |
| 2026.10.01 | ₩1,908 | ₩1,961 | ₩1,908 | ₩1,908 | 0.00% | 4.4천 |
| 2026.09.30 | ₩1,895 | ₩1,961 | ₩1,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,948 |
| +2.82% |
| 1.4만 |
| 2026.09.29 | ₩1,961 | ₩1,961 | ₩1,888 | ₩1,921 | -2.04% | 5.7천 |
|---|
| 2026.09.28 | ₩1,948 | ₩1,948 | ₩1,881 | ₩1,921 | -1.37% | 4.6천 |
|---|
| 2026.09.25 | ₩1,935 | ₩1,935 | ₩1,888 | ₩1,908 | -1.38% | 2.5천 |
|---|
| 2026.09.24 | ₩1,895 | ₩1,921 | ₩1,868 | ₩1,908 | +0.70% | 7천 |
|---|
| 2026.09.23 | ₩1,935 | ₩2,028 | ₩1,895 | ₩1,928 | -0.34% | 1.2만 |
|---|
| 2026.09.22 | ₩2,041 | ₩2,077 | ₩1,881 | ₩1,881 | -7.84% | 1.5만 |
|---|
| 2026.09.21 | ₩1,948 | ₩2,081 | ₩1,948 | ₩1,981 | +1.71% | 5.8천 |
|---|
| 2026.09.18 | ₩1,988 | ₩1,999 | ₩1,948 | ₩1,948 | -2.01% | 4천 |
|---|
| 2026.09.17 | ₩1,948 | ₩2,001 | ₩1,948 | ₩1,975 | +1.37% | 1.9천 |
|---|
| 2026.09.16 | ₩1,908 | ₩2,001 | ₩1,881 | ₩1,928 | +1.05% | 3.9천 |
|---|
| 2026.09.15 | ₩1,828 | ₩2,001 | ₩1,828 | ₩1,988 | +8.76% | 5.7천 |
|---|
| 2026.09.14 | ₩1,841 | ₩1,855 | ₩1,828 | ₩1,855 | +0.72% | 2.2천 |
|---|
| 2026.09.11 | ₩1,908 | ₩1,935 | ₩1,868 | ₩1,921 | +0.70% | 6.9천 |
|---|
| 2026.09.10 | ₩2,015 | ₩2,015 | ₩1,881 | ₩1,948 | -3.31% | 4천 |
|---|
| 2026.09.09 | ₩2,068 | ₩2,081 | ₩1,881 | ₩1,881 | -9.03% | 2.7천 |
|---|
| 2026.09.08 | ₩2,001 | ₩2,095 | ₩1,948 | ₩2,068 | +3.33% | 1.6만 |
|---|
| 2026.09.04 | ₩2,001 | ₩2,001 | ₩1,968 | ₩1,968 | -1.67% | 4.5천 |
|---|
| 2026.09.03 | ₩1,814 | ₩1,948 | ₩1,814 | ₩1,948 | +7.35% | 3.8천 |
|---|
| 2026.09.02 | ₩1,895 | ₩1,908 | ₩1,814 | ₩1,814 | -4.23% | 4.9천 |
|---|
| 2026.09.01 | ₩2,055 | ₩2,095 | ₩1,895 | ₩1,895 | -7.79% | 2.9만 |
|---|
| 2026.08.31 | ₩1,774 | ₩2,035 | ₩1,774 | ₩2,035 | +14.66% | 1.4만 |
|---|
| 2026.08.28 | ₩1,988 | ₩2,055 | ₩1,654 | ₩1,774 | -10.74% | 1.4만 |
|---|
| 2026.08.27 | ₩2,061 | ₩2,061 | ₩1,988 | ₩1,995 | -3.24% | 1.5만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,081 | ₩2,001 | ₩2,068 | +2.65% | 2.2만 |
|---|
| 2026.08.25 | ₩2,201 | ₩2,215 | ₩2,001 | ₩2,015 | -8.48% | 3.8만 |
|---|
| 2026.08.24 | ₩2,121 | ₩2,228 | ₩2,121 | ₩2,168 | +2.20% | 1.7만 |
|---|
| 2026.08.21 | ₩2,281 | ₩2,388 | ₩1,975 | ₩2,167 | -5.03% | 4.9만 |
|---|
| 2026.08.20 | ₩2,135 | ₩2,642 | ₩2,108 | ₩2,261 | +5.94% | 37.5만 |
|---|
| 2026.08.19 | ₩2,001 | ₩2,135 | ₩1,976 | ₩2,108 | +5.33% | 3.6천 |
|---|
| 2026.08.18 | ₩2,108 | ₩2,121 | ₩1,988 | ₩1,988 | -5.70% | 9.5천 |
|---|
| 2026.08.17 | ₩2,041 | ₩2,108 | ₩2,001 | ₩2,108 | +3.27% | 1.4만 |
|---|
| 2026.08.14 | ₩2,121 | ₩2,121 | ₩2,028 | ₩2,028 | -4.40% | 4.7천 |
|---|
| 2026.08.13 | ₩2,015 | ₩2,135 | ₩1,948 | ₩2,115 | +4.97% | 1.6만 |
|---|
| 2026.08.12 | ₩2,001 | ₩2,001 | ₩1,920 | ₩1,975 | -1.33% | 5.5천 |
|---|
| 2026.08.11 | ₩1,988 | ₩2,001 | ₩1,895 | ₩2,001 | +0.67% | 5.2천 |
|---|
| 2026.08.10 | ₩1,988 | ₩2,181 | ₩1,948 | ₩1,988 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩1,788 | ₩1,935 | ₩1,788 | ₩1,935 | +8.21% | 3.5천 |
|---|
| 2026.08.06 | ₩1,895 | ₩1,908 | ₩1,881 | ₩1,908 | +0.70% | 2.2천 |
|---|
| 2026.08.05 | ₩1,881 | ₩1,948 | ₩1,881 | ₩1,935 | +2.84% | 2.8천 |
|---|
| 2026.08.04 | ₩1,841 | ₩1,881 | ₩1,841 | ₩1,881 | +2.17% | 2천 |
|---|
| 2026.08.03 | ₩1,828 | ₩1,961 | ₩1,814 | ₩1,888 | +3.28% | 3.9천 |
|---|
| 2026.07.31 | ₩1,935 | ₩1,975 | ₩1,814 | ₩1,814 | -6.21% | 6.2천 |
|---|
| 2026.07.30 | ₩1,921 | ₩2,001 | ₩1,908 | ₩1,975 | +2.78% | 4.7천 |
|---|
| 2026.07.29 | ₩1,814 | ₩1,988 | ₩1,801 | ₩1,841 | +1.47% | 1.4만 |
|---|
| 2026.07.28 | ₩1,961 | ₩1,961 | ₩1,734 | ₩1,794 | -8.50% | 5.9천 |
|---|
| 2026.07.27 | ₩1,921 | ₩2,001 | ₩1,841 | ₩1,961 | +2.08% | 5.3천 |
|---|
| 2026.07.24 | ₩1,921 | ₩1,921 | ₩1,774 | ₩1,814 | -5.56% | 1만 |
|---|
| 2026.07.23 | ₩1,814 | ₩1,975 | ₩1,801 | ₩1,961 | +8.09% | 2.7천 |
|---|
| 2026.07.22 | ₩1,975 | ₩1,981 | ₩1,814 | ₩1,868 | -5.41% | 9.9천 |
|---|
| 2026.07.21 | ₩1,841 | ₩1,908 | ₩1,841 | ₩1,868 | +1.45% | 2.9천 |
|---|
| 2026.07.20 | ₩1,774 | ₩2,001 | ₩1,756 | ₩1,841 | +3.76% | 2.2만 |
|---|
| 2026.07.17 | ₩1,750 | ₩1,774 | ₩1,750 | ₩1,774 | +1.37% | 3.8천 |
|---|
| 2026.07.16 | ₩1,768 | ₩1,801 | ₩1,734 | ₩1,801 | +1.89% | 1.1만 |
|---|
| 2026.07.15 | ₩1,781 | ₩1,821 | ₩1,781 | ₩1,821 | +2.25% | 4.3천 |
|---|
| 2026.07.14 | ₩1,801 | ₩1,801 | ₩1,734 | ₩1,774 | -1.48% | 6.4천 |
|---|
| 2026.07.13 | ₩1,748 | ₩1,868 | ₩1,734 | ₩1,734 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩1,774 | ₩1,774 | ₩1,694 | ₩1,761 | -0.75% | 7.8천 |
|---|
| 2026.07.09 | ₩1,768 | ₩1,788 | ₩1,729 | ₩1,748 | -1.13% | 8천 |
|---|
| 2026.07.08 | ₩1,654 | ₩1,748 | ₩1,654 | ₩1,714 | +3.63% | 3.1천 |
|---|
| 2026.07.07 | ₩1,721 | ₩1,761 | ₩1,668 | ₩1,734 | +0.78% | 5.3만 |
|---|
| 2026.07.06 | ₩1,768 | ₩1,801 | ₩1,748 | ₩1,748 | -1.13% | 5.1천 |
|---|
| 2026.07.02 | ₩1,774 | ₩1,821 | ₩1,734 | ₩1,734 | -2.26% | 1.4만 |
|---|
| 2026.07.01 | ₩1,868 | ₩1,955 | ₩1,774 | ₩1,774 | -5.00% | 1.6만 |
|---|
| 2026.06.30 | ₩1,774 | ₩2,001 | ₩1,748 | ₩1,895 | +6.77% | 10.3만 |
|---|
| 2026.06.29 | ₩1,748 | ₩1,774 | ₩1,654 | ₩1,774 | +1.53% | 5.3천 |
|---|
| 2026.06.26 | ₩1,668 | ₩1,748 | ₩1,641 | ₩1,721 | +3.20% | 1.5만 |
|---|
| 2026.06.25 | ₩1,641 | ₩1,788 | ₩1,601 | ₩1,614 | -1.63% | 1.2만 |
|---|
| 2026.06.24 | ₩1,774 | ₩1,774 | ₩1,654 | ₩1,668 | -6.02% | 6.4천 |
|---|
| 2026.06.23 | ₩1,614 | ₩1,761 | ₩1,614 | ₩1,721 | +6.61% | 1.7만 |
|---|
| 2026.06.22 | ₩1,908 | ₩1,908 | ₩1,628 | ₩1,628 | -14.69% | 2만 |
|---|
| 2026.06.18 | ₩1,868 | ₩1,868 | ₩1,774 | ₩1,774 | -5.00% | 1.1만 |
|---|
| 2026.06.17 | ₩1,708 | ₩1,868 | ₩1,708 | ₩1,741 | +1.95% | 8.4천 |
|---|
| 2026.06.16 | ₩1,908 | ₩1,941 | ₩1,641 | ₩1,694 | -11.19% | 2만 |
|---|
| 2026.06.15 | ₩2,055 | ₩2,095 | ₩1,801 | ₩1,921 | -6.49% | 3.3만 |
|---|
| 2026.06.12 | ₩2,092 | ₩2,161 | ₩1,975 | ₩1,975 | -5.61% | 2.6만 |
|---|
| 2026.06.11 | ₩2,055 | ₩2,135 | ₩1,881 | ₩1,995 | -2.92% | 3.2만 |
|---|
| 2026.06.10 | ₩1,868 | ₩2,161 | ₩1,848 | ₩2,015 | +7.86% | 10.8만 |
|---|
| 2026.06.09 | ₩1,975 | ₩1,975 | ₩1,855 | ₩1,921 | -2.70% | 1.6만 |
|---|
| 2026.06.08 | ₩1,841 | ₩1,988 | ₩1,774 | ₩1,988 | +7.97% | 2.6만 |
|---|
| 2026.06.05 | ₩1,841 | ₩1,868 | ₩1,681 | ₩1,868 | +1.45% | 1.3만 |
|---|
| 2026.06.04 | ₩1,868 | ₩1,881 | ₩1,761 | ₩1,881 | +0.71% | 2.5천 |
|---|
| 2026.06.03 | ₩1,828 | ₩1,828 | ₩1,694 | ₩1,801 | -1.46% | 2.3만 |
|---|
| 2026.06.02 | ₩1,721 | ₩1,881 | ₩1,654 | ₩1,761 | +2.33% | 3.6만 |
|---|
| 2026.06.01 | ₩1,868 | ₩1,881 | ₩1,708 | ₩1,708 | -8.57% | 16.3만 |
|---|
| 2026.05.29 | ₩1,788 | ₩1,881 | ₩1,774 | ₩1,828 | +2.24% | 2.6만 |
|---|
| 2026.05.28 | ₩1,761 | ₩1,774 | ₩1,681 | ₩1,761 | 0.00% | 6.6천 |
|---|
| 2026.05.27 | ₩1,668 | ₩1,774 | ₩1,641 | ₩1,774 | +6.40% | 2.4천 |
|---|
| 2026.05.26 | ₩1,694 | ₩1,701 | ₩1,668 | ₩1,668 | -1.57% | 9.9천 |
|---|
| 2026.05.22 | ₩1,614 | ₩1,740 | ₩1,614 | ₩1,654 | +2.48% | 1.2만 |
|---|
| 2026.05.21 | ₩1,988 | ₩1,988 | ₩1,641 | ₩1,641 | -17.45% | 5.7천 |
|---|
| 2026.05.20 | ₩1,548 | ₩1,748 | ₩1,548 | ₩1,641 | +6.03% | 1.3만 |
|---|
| 2026.05.19 | ₩1,561 | ₩1,601 | ₩1,548 | ₩1,548 | -0.85% | 5.1천 |
|---|
| 2026.05.18 | ₩1,681 | ₩1,681 | ₩1,521 | ₩1,521 | -9.52% | 3.8만 |
|---|
| 2026.05.15 | ₩1,693 | ₩1,801 | ₩1,654 | ₩1,654 | -2.29% | 2.6만 |
|---|
| 2026.05.14 | ₩1,841 | ₩1,868 | ₩1,694 | ₩1,694 | -7.97% | 2.4만 |
|---|
| 2026.05.13 | ₩1,721 | ₩1,921 | ₩1,721 | ₩1,868 | +8.53% | 3.1만 |
|---|
| 2026.05.12 | ₩1,828 | ₩1,828 | ₩1,668 | ₩1,668 | -8.76% | 3.3만 |
|---|
| 2026.05.11 | ₩1,534 | ₩1,788 | ₩1,534 | ₩1,721 | +12.17% | 19.9만 |
|---|
| 2026.05.08 | ₩1,441 | ₩1,516 | ₩1,441 | ₩1,474 | +2.31% | 2만 |
|---|
| 2026.05.07 | ₩1,481 | ₩1,548 | ₩1,414 | ₩1,454 | -1.80% | 2.3만 |
|---|
| 2026.05.06 | ₩1,454 | ₩1,494 | ₩1,401 | ₩1,454 | 0.00% | 4.7만 |
|---|
| 2026.05.05 | ₩1,441 | ₩1,501 | ₩1,388 | ₩1,441 | 0.00% | 2.6만 |
|---|
| 2026.05.04 | ₩1,508 | ₩1,548 | ₩1,428 | ₩1,428 | -5.31% | 6.2천 |
|---|
| 2026.05.01 | ₩1,414 | ₩1,534 | ₩1,414 | ₩1,508 | +6.60% | 5만 |
|---|
| 2026.04.30 | ₩1,468 | ₩1,474 | ₩1,425 | ₩1,454 | -0.91% | 6천 |
|---|
| 2026.04.29 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,468 | -1.79% | 1.2만 |
|---|
| 2026.04.28 | ₩1,508 | ₩1,508 | ₩1,414 | ₩1,468 | -2.65% | 3.3만 |
|---|
| 2026.04.27 | ₩1,561 | ₩1,561 | ₩1,441 | ₩1,521 | -2.56% | 2.8만 |
|---|
| 2026.04.24 | ₩1,414 | ₩1,561 | ₩1,408 | ₩1,521 | +7.55% | 3.5만 |
|---|
| 2026.04.23 | ₩1,481 | ₩1,514 | ₩1,388 | ₩1,414 | -4.50% | 5.2만 |
|---|
| 2026.04.22 | ₩1,428 | ₩1,521 | ₩1,308 | ₩1,494 | +4.67% | 17.5만 |
|---|
| 2026.04.21 | ₩1,628 | ₩1,628 | ₩1,374 | ₩1,388 | -14.75% | 22.7만 |
|---|
| 2026.04.20 | ₩1,881 | ₩1,881 | ₩1,468 | ₩1,614 | -14.18% | 13만 |
|---|
| 2026.04.17 | ₩1,788 | ₩1,881 | ₩1,788 | ₩1,828 | +2.24% | 3.7만 |
|---|
| 2026.04.16 | ₩1,881 | ₩1,881 | ₩1,721 | ₩1,814 | -3.55% | 3.5만 |
|---|
| 2026.04.15 | ₩1,561 | ₩1,921 | ₩1,561 | ₩1,868 | +19.66% | 15.1만 |
|---|
| 2026.04.14 | ₩1,561 | ₩1,734 | ₩1,481 | ₩1,614 | +3.42% | 8.1만 |
|---|
| 2026.04.13 | ₩1,574 | ₩1,614 | ₩1,521 | ₩1,521 | -3.39% | 1.9만 |
|---|
| 2026.04.10 | ₩1,694 | ₩1,698 | ₩1,521 | ₩1,561 | -7.87% | 6.3만 |
|---|
| 2026.04.09 | ₩1,348 | ₩1,828 | ₩1,348 | ₩1,708 | +26.73% | 10.6만 |
|---|
| 2026.04.08 | ₩1,641 | ₩1,654 | ₩1,574 | ₩1,628 | -0.81% | 2만 |
|---|
| 2026.04.07 | ₩1,694 | ₩1,742 | ₩1,561 | ₩1,628 | -3.94% | 6.2만 |
|---|
| 2026.04.06 | ₩1,748 | ₩1,996 | ₩1,668 | ₩1,748 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩2,028 | ₩2,173 | ₩1,761 | ₩1,801 | -11.18% | 14.5만 |
|---|
| 2026.04.01 | ₩2,655 | ₩3,149 | ₩2,148 | ₩2,175 | -18.09% | 175.5만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,602 | ₩1,895 | ₩2,375 | +13.38% | 149.2만 |
|---|
| 2026.03.30 | ₩1,414 | ₩2,668 | ₩1,321 | ₩2,295 | +62.26% | 3673.2만 |
|---|
| 2026.03.27 | ₩1,341 | ₩1,361 | ₩1,334 | ₩1,334 | -0.50% | 4천 |
|---|
| 2026.03.26 | ₩1,358 | ₩1,401 | ₩1,314 | ₩1,321 | -2.75% | 6.4천 |
|---|
| 2026.03.25 | ₩1,382 | ₩1,388 | ₩1,314 | ₩1,314 | -4.92% | 3.7천 |
|---|
| 2026.03.24 | ₩1,326 | ₩1,414 | ₩1,316 | ₩1,334 | +0.60% | 1.3만 |
|---|
| 2026.03.23 | ₩1,314 | ₩1,334 | ₩1,314 | ₩1,334 | +1.52% | 6.1천 |
|---|
| 2026.03.20 | ₩1,362 | ₩1,362 | ₩1,309 | ₩1,314 | -3.53% | 8.9천 |
|---|
| 2026.03.19 | ₩1,394 | ₩1,394 | ₩1,308 | ₩1,309 | -6.12% | 4.9천 |
|---|
| 2026.03.18 | ₩1,401 | ₩1,401 | ₩1,361 | ₩1,361 | -2.86% | 3.5천 |
|---|
| 2026.03.17 | ₩1,401 | ₩1,428 | ₩1,334 | ₩1,401 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩1,468 | ₩1,468 | ₩1,325 | ₩1,401 | -4.55% | 2.3만 |
|---|
| 2026.03.13 | ₩1,414 | ₩1,428 | ₩1,374 | ₩1,401 | -0.94% | 1.2만 |
|---|
| 2026.03.12 | ₩1,357 | ₩1,388 | ₩1,334 | ₩1,388 | +2.26% | 9.9천 |
|---|
| 2026.03.11 | ₩1,368 | ₩1,401 | ₩1,321 | ₩1,401 | +2.44% | 1.3만 |
|---|
| 2026.03.10 | ₩1,412 | ₩1,414 | ₩1,401 | ₩1,401 | -0.76% | 2천 |
|---|
| 2026.03.09 | ₩1,441 | ₩1,441 | ₩1,374 | ₩1,388 | -3.70% | 9.9천 |
|---|
| 2026.03.06 | ₩1,388 | ₩1,454 | ₩1,388 | ₩1,454 | +4.81% | 3.7천 |
|---|
| 2026.03.05 | ₩1,494 | ₩1,534 | ₩1,428 | ₩1,468 | -1.79% | 2.5만 |
|---|
| 2026.03.04 | ₩1,441 | ₩1,574 | ₩1,441 | ₩1,494 | +3.70% | 2.3만 |
|---|
| 2026.03.03 | ₩1,574 | ₩1,574 | ₩1,442 | ₩1,468 | -6.78% | 2.2만 |
|---|
| 2026.03.02 | ₩1,601 | ₩1,614 | ₩1,508 | ₩1,588 | -0.83% | 3.4만 |
|---|
| 2026.02.27 | ₩1,348 | ₩1,841 | ₩1,348 | ₩1,614 | +19.80% | 50만 |
|---|
| 2026.02.26 | ₩1,249 | ₩1,452 | ₩1,249 | ₩1,361 | +8.97% | 1.3만 |
|---|
| 2026.02.25 | ₩1,247 | ₩1,334 | ₩1,227 | ₩1,294 | +3.74% | 1.1만 |
|---|
| 2026.02.24 | ₩1,135 | ₩1,277 | ₩1,101 | ₩1,247 | +9.87% | 5.4만 |
|---|
| 2026.02.23 | ₩1,041 | ₩1,534 | ₩1,041 | ₩1,194 | +14.74% | 68.4만 |
|---|
| 2026.02.20 | ₩1,050 | ₩1,055 | ₩1,027 | ₩1,047 | -0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩1,082 | ₩1,117 | ₩1,027 | ₩1,050 | -2.96% | 4.3만 |
|---|
| 2026.02.18 | ₩1,094 | ₩1,134 | ₩1,069 | ₩1,134 | +3.66% | 1.3만 |
|---|
| 2026.02.17 | ₩1,141 | ₩1,161 | ₩1,067 | ₩1,094 | -4.09% | 4.4만 |
|---|
| 2026.02.13 | ₩1,067 | ₩1,158 | ₩1,067 | ₩1,158 | +8.50% | 1.6만 |
|---|
| 2026.02.12 | ₩1,189 | ₩1,193 | ₩1,069 | ₩1,134 | -4.60% | 5.7만 |
|---|
| 2026.02.11 | ₩1,214 | ₩1,214 | ₩1,158 | ₩1,187 | -2.20% | 3.1만 |
|---|
| 2026.02.10 | ₩1,187 | ₩1,254 | ₩1,186 | ₩1,241 | +4.49% | 6.2만 |
|---|
| 2026.02.09 | ₩1,294 | ₩1,294 | ₩1,149 | ₩1,209 | -6.60% | 22.7만 |
|---|
| 2026.02.06 | ₩1,361 | ₩1,361 | ₩1,135 | ₩1,150 | -15.49% | 5.8만 |
|---|
| 2026.02.05 | ₩1,468 | ₩1,508 | ₩1,281 | ₩1,361 | -7.27% | 5.9만 |
|---|
| 2026.02.04 | ₩1,588 | ₩1,601 | ₩1,414 | ₩1,428 | -10.08% | 4.9만 |
|---|
| 2026.02.03 | ₩1,614 | ₩1,654 | ₩1,468 | ₩1,534 | -4.96% | 4.9만 |
|---|
| 2026.02.02 | ₩1,734 | ₩1,836 | ₩1,561 | ₩1,641 | -5.38% | 4만 |
|---|
| 2026.01.30 | ₩1,895 | ₩1,895 | ₩1,668 | ₩1,734 | -8.45% | 10.8만 |
|---|
| 2026.01.29 | ₩1,654 | ₩2,176 | ₩1,561 | ₩1,895 | +14.52% | 65.3만 |
|---|
| 2026.01.28 | ₩2,135 | ₩2,255 | ₩2,135 | ₩2,201 | +3.12% | 7.6만 |
|---|
| 2026.01.27 | ₩2,175 | ₩2,201 | ₩2,068 | ₩2,108 | -3.07% | 4.5만 |
|---|
| 2026.01.26 | ₩1,948 | ₩2,215 | ₩1,945 | ₩2,148 | +10.27% | 16.3만 |
|---|
| 2026.01.23 | ₩1,895 | ₩1,935 | ₩1,848 | ₩1,921 | +1.41% | 13.9만 |
|---|
| 2026.01.22 | ₩2,095 | ₩2,095 | ₩1,774 | ₩1,801 | -14.01% | 18.1만 |
|---|
| 2026.01.21 | ₩2,321 | ₩2,534 | ₩2,308 | ₩2,348 | +1.15% | 24.1만 |
|---|
| 2026.01.20 | ₩2,615 | ₩2,708 | ₩2,402 | ₩2,535 | -3.06% | 44.5만 |
|---|
| 2026.01.16 | ₩2,201 | ₩3,135 | ₩2,201 | ₩2,668 | +21.21% | 172만 |
|---|
| 2026.01.15 | ₩2,522 | ₩2,604 | ₩2,095 | ₩2,121 | -15.87% | 46.4만 |
|---|
| 2026.01.14 | ₩2,615 | ₩2,650 | ₩2,362 | ₩2,575 | -1.53% | 23.3만 |
|---|
| 2026.01.13 | ₩2,682 | ₩2,855 | ₩2,642 | ₩2,695 | +0.50% | 42.5만 |
|---|
| 2026.01.12 | ₩3,175 | ₩3,235 | ₩2,562 | ₩2,748 | -13.45% | 25.5만 |
|---|
| 2026.01.09 | ₩3,122 | ₩3,335 | ₩3,122 | ₩3,269 | +4.70% | 13.9만 |
|---|
| 2026.01.08 | ₩3,229 | ₩3,322 | ₩2,962 | ₩3,309 | +2.48% | 28.9만 |
|---|
| 2026.01.07 | ₩3,135 | ₩3,269 | ₩2,828 | ₩3,069 | -2.13% | 54.6만 |
|---|
| 2026.01.06 | ₩2,455 | ₩3,162 | ₩2,135 | ₩3,109 | +26.63% | 164.1만 |
|---|
| 2026.01.05 | ₩1,681 | ₩2,655 | ₩1,548 | ₩2,655 | +57.94% | 4947.6만 |
|---|
| 2026.01.02 | ₩1,401 | ₩1,429 | ₩1,401 | ₩1,428 | +1.90% | 1천 |
|---|
| 2025.12.31 | ₩1,361 | ₩1,454 | ₩1,361 | ₩1,401 | +2.94% | 5.4천 |
|---|
| 2025.12.30 | ₩1,441 | ₩1,448 | ₩1,401 | ₩1,421 | -1.39% | 8.1천 |
|---|
| 2025.12.29 | ₩1,441 | ₩1,468 | ₩1,441 | ₩1,441 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩1,454 | ₩1,466 | ₩1,454 | ₩1,454 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩1,468 | ₩1,468 | ₩1,454 | ₩1,462 | -0.36% | 4.9천 |
|---|
| 2025.12.23 | ₩1,481 | ₩1,481 | ₩1,454 | ₩1,468 | -0.90% | 9천 |
|---|
| 2025.12.22 | ₩1,468 | ₩1,481 | ₩1,468 | ₩1,481 | +0.91% | 1.2천 |
|---|
| 2025.12.19 | ₩1,441 | ₩1,521 | ₩1,441 | ₩1,456 | +1.02% | 9.3천 |
|---|
| 2025.12.18 | ₩1,454 | ₩1,454 | ₩1,454 | ₩1,454 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,481 | ₩1,481 | ₩1,454 | ₩1,454 | -1.80% | 1.3만 |
|---|
| 2025.12.16 | ₩1,468 | ₩1,668 | ₩1,468 | ₩1,581 | +7.73% | 3만 |
|---|
| 2025.12.15 | ₩1,588 | ₩1,588 | ₩1,588 | ₩1,588 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩1,468 | ₩1,508 | ₩1,468 | ₩1,508 | +2.73% | 3천 |
|---|
| 2025.12.11 | ₩1,534 | ₩1,534 | ₩1,481 | ₩1,481 | -3.48% | 2.1천 |
|---|
| 2025.12.10 | ₩1,549 | ₩1,549 | ₩1,534 | ₩1,546 | -0.17% | 1.8천 |
|---|
| 2025.12.09 | ₩1,494 | ₩1,534 | ₩1,494 | ₩1,494 | 0.00% | 1.6천 |
|---|
| 2025.12.08 | ₩1,568 | ₩1,574 | ₩1,494 | ₩1,508 | -3.83% | 9.1천 |
|---|
| 2025.12.05 | ₩1,584 | ₩1,601 | ₩1,584 | ₩1,601 | +1.10% | 700 |
|---|
| 2025.12.04 | ₩1,574 | ₩1,574 | ₩1,574 | ₩1,574 | 0.00% | 400 |
|---|
| 2025.12.03 | ₩1,614 | ₩1,614 | ₩1,574 | ₩1,574 | -2.48% | 3.1천 |
|---|
| 2025.12.02 | ₩1,601 | ₩1,601 | ₩1,601 | ₩1,601 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩1,626 | ₩1,641 | ₩1,588 | ₩1,601 | -1.56% | 3.1천 |
|---|
| 2025.11.28 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩1,494 | ₩1,537 | ₩1,494 | ₩1,537 | +2.86% | 200 |
|---|
| 2025.11.24 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩1,602 | ₩1,608 | ₩1,494 | ₩1,494 | -6.74% | 4만 |
|---|
| 2025.11.20 | ₩1,601 | ₩1,601 | ₩1,601 | ₩1,601 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,641 | ₩1,601 | ₩1,641 | +2.50% | 1.7천 |
|---|
| 2025.11.18 | ₩1,654 | ₩1,654 | ₩1,654 | ₩1,654 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩1,654 | ₩1,654 | ₩1,654 | ₩1,654 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩1,748 | ₩1,748 | ₩1,654 | ₩1,654 | -5.34% | 300 |
|---|
| 2025.11.13 | ₩1,548 | ₩1,614 | ₩1,548 | ₩1,614 | +4.31% | 300 |
|---|
| 2025.11.12 | ₩1,533 | ₩1,554 | ₩1,533 | ₩1,554 | +1.39% | 1.1천 |
|---|
| 2025.11.11 | ₩1,454 | ₩1,602 | ₩1,454 | ₩1,602 | +10.18% | 600 |
|---|
| 2025.11.10 | ₩1,521 | ₩1,568 | ₩1,521 | ₩1,521 | 0.00% | 1.4천 |
|---|
| 2025.11.07 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,521 | -5.00% | 8.6천 |
|---|
| 2025.11.06 | ₩1,601 | ₩1,601 | ₩1,588 | ₩1,588 | -0.83% | 1.3만 |
|---|
| 2025.11.05 | ₩1,614 | ₩1,614 | ₩1,601 | ₩1,601 | -0.83% | 400 |
|---|
| 2025.11.04 | ₩1,628 | ₩1,628 | ₩1,614 | ₩1,614 | -0.82% | 800 |
|---|
| 2025.11.03 | ₩1,628 | ₩1,669 | ₩1,628 | ₩1,654 | +1.64% | 1.6만 |
|---|
| 2025.10.31 | ₩1,761 | ₩1,788 | ₩1,734 | ₩1,734 | -1.52% | 4.5천 |
|---|
| 2025.10.30 | ₩1,697 | ₩1,814 | ₩1,681 | ₩1,774 | +4.56% | 3.3천 |
|---|
| 2025.10.29 | ₩1,628 | ₩1,708 | ₩1,628 | ₩1,708 | +4.92% | 8.5천 |
|---|
| 2025.10.28 | ₩1,708 | ₩1,774 | ₩1,628 | ₩1,628 | -4.69% | 3.1천 |
|---|
| 2025.10.27 | ₩1,761 | ₩1,794 | ₩1,641 | ₩1,681 | -4.55% | 1.9만 |
|---|
| 2025.10.24 | ₩1,786 | ₩1,786 | ₩1,786 | ₩1,786 | 0.00% | 1천 |
|---|
| 2025.10.23 | ₩1,794 | ₩1,794 | ₩1,768 | ₩1,768 | -1.49% | 2.4천 |
|---|
| 2025.10.22 | ₩1,868 | ₩1,868 | ₩1,868 | ₩1,868 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩1,881 | ₩1,881 | ₩1,752 | ₩1,868 | -0.71% | 6.2천 |
|---|
| 2025.10.20 | ₩1,748 | ₩1,814 | ₩1,748 | ₩1,814 | +3.82% | 2.7만 |
|---|
| 2025.10.17 | ₩1,788 | ₩1,789 | ₩1,734 | ₩1,768 | -1.12% | 1만 |
|---|
| 2025.10.16 | ₩1,761 | ₩1,801 | ₩1,761 | ₩1,788 | +1.52% | 1.6천 |
|---|
| 2025.10.15 | ₩1,774 | ₩1,814 | ₩1,769 | ₩1,788 | +0.75% | 1.5만 |
|---|
| 2025.10.14 | ₩1,768 | ₩1,801 | ₩1,734 | ₩1,748 | -1.13% | 1.9만 |
|---|
| 2025.10.13 | ₩1,828 | ₩1,828 | ₩1,777 | ₩1,801 | -1.46% | 1.5만 |
|---|
| 2025.10.10 | ₩1,788 | ₩1,841 | ₩1,788 | ₩1,814 | +1.49% | 1만 |
|---|