제우스 (079370)

079370
🏛️ 대한민국 →
16,400.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 15,766.70 15,783.30 15,333.30 15,616.70 0.5M
2023-12-27 14,950.00 15,633.30 14,950.00 15,533.30 0.9M
2023-12-26 14,916.70 15,033.30 14,350.00 14,883.30 0.7M
2023-12-22 15,200.00 15,483.30 14,683.30 14,883.30 0.8M
2023-12-21 14,600.00 15,300.00 14,533.30 14,866.70 0.5M
2023-12-20 15,183.30 15,416.70 14,800.00 14,933.30 0.5M
2023-12-19 15,416.70 15,633.30 15,083.30 15,166.70 0.5M
2023-12-18 15,016.70 15,650.00 14,783.30 15,566.70 1.1M
2023-12-17 44,300.00 44,300.00 44,300.00 44,300.00 0.0M
2023-12-15 14,966.70 15,166.70 14,583.30 14,766.70 0.6M
2023-12-14 15,900.00 16,033.30 14,566.70 15,033.30 1.6M
2023-12-13 15,900.00 16,000.00 15,083.30 15,500.00 1.1M
2023-12-12 15,900.00 16,250.00 15,333.30 15,900.00 2.4M
2023-12-11 15,566.70 15,783.30 15,000.00 15,200.00 1.3M
2023-12-08 14,366.70 15,350.00 14,250.00 15,116.70 2.1M
2023-12-07 13,966.70 14,166.70 13,633.30 13,666.70 0.7M
2023-12-06 14,150.00 14,633.30 13,633.30 14,316.70 0.9M
2023-12-05 14,900.00 15,266.70 13,900.00 14,033.30 1.4M
2023-12-04 15,500.00 15,600.00 14,966.70 15,233.30 1.1M
2023-12-03 47,000.00 47,000.00 47,000.00 47,000.00 0.0M
2023-12-01 16,000.00 16,450.00 15,433.30 15,666.70 2.8M
2023-11-30 14,500.00 16,216.70 14,216.70 15,816.70 6.2M
2023-11-29 14,016.70 14,150.00 13,533.30 13,766.70 0.7M
2023-11-28 14,333.30 14,333.30 13,633.30 13,916.70 0.8M
2023-11-27 14,333.30 14,583.30 13,900.00 14,133.30 0.5M
2023-11-26 42,700.00 42,700.00 42,700.00 42,700.00 0.0M
2023-11-24 13,983.30 14,666.70 13,766.70 14,233.30 0.8M
2023-11-23 14,650.00 14,716.70 13,816.70 13,833.30 1.0M
2023-11-22 13,833.30 14,916.70 13,816.70 14,650.00 0.8M
2023-11-21 14,100.00 14,950.00 14,016.70 14,200.00 2.0M
2023-11-20 13,666.70 14,166.70 13,316.70 13,833.30 0.6M
2023-11-19 40,850.00 40,850.00 40,850.00 40,850.00 0.0M
2023-11-17 14,000.00 14,300.00 13,516.70 13,616.70 0.8M
2023-11-16 14,033.30 14,283.30 13,466.70 13,983.30 0.9M
2023-11-15 13,066.70 14,333.30 13,016.70 14,016.70 1.8M
2023-11-14 12,733.30 12,783.30 12,083.30 12,583.30 0.6M
2023-11-13 12,900.00 13,383.30 12,316.70 12,666.70 0.8M
2023-11-12 39,350.00 39,350.00 39,350.00 39,350.00 0.0M
2023-11-10 12,533.30 13,366.70 12,433.30 13,116.70 0.7M
2023-11-09 13,216.70 13,483.30 12,500.00 12,733.30 0.8M
2023-11-08 13,433.30 13,816.70 12,900.00 13,200.00 1.1M
2023-11-07 12,816.70 13,566.70 12,650.00 13,266.70 1.6M
2023-11-06 12,033.30 12,950.00 11,783.30 12,883.30 1.6M
2023-11-03 12,016.70 12,200.00 11,866.70 11,883.30 0.8M
2023-11-02 11,150.00 12,216.70 11,133.30 12,000.00 2.3M
2023-11-01 9,550.00 11,100.00 9,550.00 10,733.30 1.7M
2023-10-31 10,166.70 10,333.30 9,416.70 9,483.30 0.8M
2023-10-30 9,983.30 10,100.00 9,766.70 10,033.30 0.4M
2023-10-29 30,150.00 30,150.00 30,150.00 30,150.00 0.0M
2023-10-27 10,750.00 10,816.70 9,966.70 10,050.00 0.7M
2023-10-26 10,616.70 10,883.30 10,500.00 10,550.00 0.4M
2023-10-25 11,000.00 11,600.00 10,850.00 11,066.70 0.8M
2023-10-24 10,400.00 11,000.00 10,400.00 11,000.00 0.6M
2023-10-23 10,700.00 10,900.00 10,250.00 10,250.00 0.4M
2023-10-22 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2023-10-20 10,400.00 11,066.70 10,116.70 10,600.00 0.8M
2023-10-19 10,783.30 11,033.30 10,416.70 10,466.70 0.4M
2023-10-18 10,800.00 11,300.00 10,733.30 11,066.70 0.3M
2023-10-17 10,950.00 11,333.30 10,666.70 11,050.00 0.4M
2023-10-16 10,916.70 10,933.30 10,566.70 10,766.70 0.3M
2023-10-15 33,300.00 33,300.00 33,300.00 33,300.00 0.0M
2023-10-13 10,683.30 11,433.30 10,583.30 11,100.00 0.6M
2023-10-12 10,616.70 10,850.00 10,550.00 10,766.70 0.4M
2023-10-11 10,250.00 10,733.30 10,250.00 10,500.00 0.3M
2023-10-10 10,566.70 10,683.30 10,000.00 10,083.30 0.4M
2023-10-06 10,316.70 10,566.70 10,316.70 10,483.30 0.2M
2023-10-05 10,633.30 10,866.70 10,266.70 10,400.00 0.5M
2023-10-04 10,766.70 10,766.70 10,383.30 10,450.00 0.5M
2023-09-27 10,550.00 10,900.00 10,500.00 10,883.30 0.3M
2023-09-26 10,766.70 10,916.70 10,533.30 10,683.30 0.3M
2023-09-25 10,850.00 10,966.70 10,666.70 10,750.00 0.2M
2023-09-24 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2023-09-22 10,700.00 11,050.00 10,650.00 10,866.70 0.4M
2023-09-21 11,283.30 11,283.30 10,900.00 10,950.00 0.5M
2023-09-20 11,533.30 11,583.30 11,216.70 11,366.70 0.5M
2023-09-19 12,233.30 12,383.30 11,416.70 11,466.70 1.3M
2023-09-18 12,700.00 12,800.00 12,133.30 12,183.30 0.9M
2023-09-17 39,050.00 39,050.00 39,050.00 39,050.00 0.0M
2023-09-15 13,416.70 13,500.00 12,916.70 13,016.70 0.7M
2023-09-14 12,800.00 13,383.30 12,733.30 13,383.30 0.9M
2023-09-13 12,716.70 13,133.30 12,650.00 12,666.70 0.9M
2023-09-12 13,083.30 13,083.30 12,616.70 12,700.00 0.6M
2023-09-11 12,633.30 12,916.70 12,400.00 12,916.70 0.9M
2023-09-10 37,650.00 37,650.00 37,650.00 37,650.00 0.0M
2023-09-08 13,666.70 13,716.70 12,300.00 12,550.00 2.7M
2023-09-07 13,566.70 14,366.70 13,550.00 13,616.70 1.3M
2023-09-06 14,550.00 14,950.00 13,666.70 13,850.00 1.0M
2023-09-05 14,250.00 14,600.00 13,850.00 14,283.30 0.8M
2023-09-04 14,833.30 15,200.00 14,266.70 14,383.30 1.2M
2023-09-03 44,050.00 44,050.00 44,050.00 44,050.00 0.0M
2023-09-01 14,083.30 15,066.70 14,083.30 14,683.30 3.0M
2023-08-31 13,133.30 13,950.00 12,750.00 13,833.30 1.3M
2023-08-30 12,933.30 13,300.00 12,816.70 13,166.70 1.1M
2023-08-29 12,333.30 12,700.00 12,333.30 12,633.30 0.7M
2023-08-28 12,466.70 12,616.70 12,100.00 12,250.00 0.8M
2023-08-27 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2023-08-25 12,766.70 12,916.70 12,283.30 12,300.00 1.3M
2023-08-24 13,166.70 13,933.30 13,133.30 13,183.30 2.2M
2023-08-23 13,050.00 13,366.70 12,550.00 12,733.30 1.0M
2023-08-22 14,066.70 14,400.00 12,816.70 13,000.00 1.8M
2023-08-21 14,266.70 14,366.70 13,350.00 13,400.00 1.0M
2023-08-20 42,100.00 42,100.00 42,100.00 42,100.00 0.0M
2023-08-18 13,316.70 14,783.30 13,016.70 14,033.30 2.6M
2023-08-17 13,266.70 13,833.30 12,916.70 13,483.30 1.3M
2023-08-16 13,566.70 13,966.70 13,300.00 13,400.00 1.4M
2023-08-15 40,400.00 40,400.00 40,400.00 40,400.00 0.0M
2023-08-14 13,700.00 13,916.70 13,466.70 13,466.70 0.7M
2023-08-13 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2023-08-11 13,950.00 14,300.00 13,900.00 14,000.00 1.0M
2023-08-10 14,066.70 14,200.00 13,616.70 14,000.00 1.8M
2023-08-09 14,666.70 14,850.00 14,233.30 14,500.00 1.2M
2023-08-08 15,350.00 15,600.00 14,466.70 14,666.70 1.9M
2023-08-07 15,866.70 16,100.00 14,950.00 15,133.30 1.6M
2023-08-06 48,000.00 48,000.00 48,000.00 48,000.00 0.0M
2023-08-04 16,466.70 16,966.60 15,900.00 16,000.00 1.2M
2023-08-03 16,666.70 17,100.00 15,766.70 16,516.70 2.4M
2023-08-02 18,300.00 19,500.00 16,700.00 16,866.60 3.7M
2023-08-01 18,466.60 18,766.60 17,300.00 18,366.60 1.5M
2023-07-31 18,800.00 19,033.30 18,033.30 18,600.00 1.1M
2023-07-28 18,100.00 19,233.30 17,800.00 18,800.00 1.8M
2023-07-27 16,150.00 19,000.00 15,933.30 18,333.30 4.1M
2023-07-26 17,300.00 17,800.00 15,466.70 15,983.30 3.1M
2023-07-25 16,283.30 18,300.00 16,216.70 17,000.00 3.7M
2023-07-24 16,350.00 16,833.30 15,483.30 16,566.70 2.7M
2023-07-23 50,100.00 50,100.00 50,100.00 50,100.00 0.0M
2023-07-21 16,766.60 17,300.00 16,266.70 16,700.00 2.7M
2023-07-20 14,133.30 18,100.00 14,133.30 16,900.00 9.6M
2023-07-19 14,483.30 14,666.70 13,650.00 14,016.70 1.6M
2023-07-18 15,216.70 15,366.70 14,450.00 14,533.30 1.3M
2023-07-17 14,933.30 15,400.00 14,533.30 15,366.70 1.4M
2023-07-16 45,350.00 45,350.00 45,350.00 45,350.00 0.0M
2023-07-14 14,616.70 15,216.70 14,366.70 15,116.70 3.4M
2023-07-13 12,716.70 14,833.30 12,716.70 14,783.30 6.5M
2023-07-12 12,333.30 12,633.30 12,100.00 12,466.70 0.9M
2023-07-11 11,566.70 12,283.30 11,500.00 12,150.00 1.0M
2023-07-10 12,050.00 12,066.70 11,216.70 11,366.70 1.3M
2023-07-09 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-07-07 11,816.70 12,400.00 11,500.00 12,000.00 1.0M
2023-07-06 12,600.00 12,716.70 11,783.30 11,900.00 1.5M
2023-07-05 13,200.00 13,750.00 12,383.30 12,716.70 2.5M
2023-07-04 12,833.30 12,983.30 12,516.70 12,833.30 0.7M
2023-07-03 11,866.70 13,000.00 11,800.00 12,783.30 2.4M
2023-07-02 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2023-06-30 12,000.00 12,000.00 11,566.70 11,700.00 1.1M
2023-06-29 11,666.70 12,233.30 11,583.30 12,133.30 1.2M
2023-06-28 11,983.30 12,183.30 11,483.30 11,483.30 1.0M
2023-06-27 12,533.30 13,100.00 11,850.00 11,966.70 1.8M
2023-06-26 12,066.70 12,333.30 11,816.70 12,266.70 0.7M
2023-06-25 36,500.00 36,500.00 36,500.00 36,500.00 0.0M
2023-06-23 11,683.30 12,450.00 11,633.30 12,166.70 1.5M
2023-06-22 11,616.70 12,383.30 11,433.30 11,666.70 1.1M
2023-06-21 11,800.00 12,400.00 11,616.70 11,866.70 1.5M
2023-06-20 11,633.30 11,883.30 10,983.30 11,766.70 1.2M
2023-06-19 11,216.70 12,233.30 10,916.70 11,616.70 2.2M
2023-06-18 33,250.00 33,250.00 33,250.00 33,250.00 0.0M
2023-06-16 10,933.30 11,150.00 10,700.00 11,083.30 0.6M
2023-06-15 10,916.70 11,116.70 10,666.70 10,933.30 0.8M
2023-06-14 11,200.00 11,333.30 10,550.00 10,650.00 1.0M
2023-06-13 11,300.00 11,583.30 11,083.30 11,100.00 0.7M
2023-06-12 11,300.00 11,433.30 10,916.70 11,300.00 0.6M
2023-06-09 11,133.30 11,500.00 10,966.70 11,300.00 1.3M
2023-06-08 10,283.30 11,300.00 10,016.70 11,116.70 1.5M
2023-06-07 10,150.00 10,433.30 10,033.30 10,366.70 0.5M
2023-06-06 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2023-06-05 10,766.70 10,766.70 10,166.70 10,200.00 0.8M
2023-06-02 10,816.70 10,950.00 10,466.70 10,666.70 0.5M
2023-06-01 10,533.30 10,800.00 10,200.00 10,700.00 0.7M
2023-05-31 10,583.30 10,900.00 10,566.70 10,650.00 0.8M
2023-05-30 10,383.30 10,916.70 10,266.70 10,733.30 2.6M
2023-05-26 9,550.00 10,016.70 9,533.30 9,850.00 0.8M
2023-05-25 9,800.00 9,800.00 9,400.00 9,483.30 0.2M
2023-05-24 9,466.70 9,716.70 9,366.70 9,666.70 0.2M
2023-05-23 9,633.30 9,666.70 9,483.30 9,600.00 0.2M
2023-05-22 9,833.30 9,850.00 9,550.00 9,633.30 0.2M
2023-05-21 29,350.00 29,350.00 29,350.00 29,350.00 0.0M
2023-05-19 9,500.00 9,883.30 9,483.30 9,783.30 0.8M
2023-05-18 9,250.00 9,450.00 9,200.00 9,400.00 0.3M
2023-05-17 8,800.00 9,250.00 8,650.00 9,216.70 0.5M
2023-05-16 9,033.30 9,133.30 8,600.00 8,866.70 0.4M
2023-05-15 9,316.70 9,316.70 8,833.30 8,916.70 0.4M
2023-05-14 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2023-05-12 8,866.70 9,200.00 8,750.00 9,200.00 0.2M
2023-05-11 8,933.30 9,016.70 8,866.70 8,900.00 0.1M
2023-05-10 8,916.70 8,966.70 8,783.30 8,866.70 0.2M
2023-05-09 9,200.00 9,300.00 8,883.30 8,966.70 0.4M
2023-05-08 9,100.00 9,400.00 9,083.30 9,266.70 0.4M
2023-05-04 9,333.30 9,350.00 8,933.30 9,033.30 0.5M
2023-05-03 9,233.30 9,516.70 9,166.70 9,316.70 0.7M
2023-05-02 9,400.00 9,500.00 9,166.70 9,350.00 0.6M
2023-05-01 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2023-04-28 9,700.00 9,733.30 9,283.30 9,400.00 0.5M
2023-04-27 9,583.30 9,583.30 9,250.00 9,583.30 0.5M
2023-04-26 9,516.70 9,850.00 9,416.70 9,666.70 0.6M
2023-04-25 9,816.70 10,200.00 9,383.30 9,566.70 0.6M
2023-04-24 9,966.70 9,983.30 9,600.00 9,700.00 0.4M
2023-04-23 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2023-04-21 10,183.30 10,433.30 9,750.00 9,916.70 0.6M
2023-04-20 10,500.00 10,516.70 10,033.30 10,083.30 0.5M
2023-04-19 10,166.70 10,333.30 10,016.70 10,266.70 0.3M
2023-04-18 10,333.30 10,350.00 10,000.00 10,150.00 0.4M
2023-04-17 10,500.00 10,516.70 10,116.70 10,383.30 0.4M
2023-04-16 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2023-04-14 10,950.00 10,983.30 10,500.00 10,500.00 0.3M
2023-04-13 11,000.00 11,200.00 10,650.00 10,783.30 0.4M
2023-04-12 10,766.70 11,016.70 10,500.00 11,000.00 0.5M
2023-04-11 10,800.00 10,983.30 10,716.70 10,866.70 0.4M
2023-04-10 11,066.70 11,066.70 10,583.30 10,716.70 0.5M
2023-04-07 10,783.30 11,216.70 10,666.70 11,100.00 0.6M
2023-04-06 11,100.00 11,150.00 10,533.30 10,666.70 0.7M
2023-04-05 10,933.30 11,300.00 10,916.70 11,250.00 0.6M
2023-04-04 11,466.70 11,533.30 10,816.70 11,133.30 0.9M
2023-04-03 11,516.70 11,616.70 11,066.70 11,566.70 0.8M
2023-04-02 34,200.00 34,200.00 34,200.00 34,200.00 0.0M
2023-03-31 12,233.30 12,250.00 11,166.70 11,400.00 1.8M
2023-03-30 10,633.30 12,583.30 10,466.70 12,300.00 4.3M
2023-03-29 10,550.00 10,550.00 10,083.30 10,300.00 0.5M
2023-03-28 10,033.30 10,900.00 9,950.00 10,500.00 1.0M
2023-03-27 10,233.30 10,350.00 9,933.30 10,000.00 0.4M
2023-03-24 10,100.00 10,500.00 9,966.70 10,200.00 0.7M
2023-03-23 9,966.70 10,233.30 9,833.30 9,966.70 0.8M
2023-03-22 9,716.70 10,200.00 9,666.70 9,966.70 1.2M
2023-03-21 9,483.30 9,583.30 9,233.30 9,516.70 0.6M
2023-03-20 9,433.30 9,783.30 9,200.00 9,383.30 0.7M
2023-03-19 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2023-03-17 9,116.70 9,516.70 8,983.30 9,366.70 1.5M
2023-03-16 8,433.30 8,666.70 8,200.00 8,583.30 0.3M
2023-03-15 8,400.00 8,533.30 8,233.30 8,483.30 1.9M
2023-03-14 8,750.00 8,750.00 8,100.00 8,233.30 0.4M
2023-03-13 8,933.30 8,933.30 8,533.30 8,800.00 0.4M
2023-03-10 9,316.70 9,433.30 8,800.00 9,050.00 0.6M
2023-03-09 9,616.70 9,916.70 9,333.30 9,500.00 0.5M
2023-03-08 9,516.70 9,733.30 9,466.70 9,483.30 0.2M
2023-03-07 9,933.30 9,933.30 9,550.00 9,683.30 0.5M
2023-03-06 9,866.70 10,100.00 9,550.00 9,933.30 0.7M
2023-03-05 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2023-03-03 9,583.30 9,783.30 9,416.70 9,733.30 0.4M
2023-03-02 9,733.30 9,816.70 9,500.00 9,550.00 0.2M
2023-03-01 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2023-02-28 9,833.30 9,916.70 9,583.30 9,733.30 0.3M
2023-02-27 9,466.70 9,833.30 9,433.30 9,700.00 0.6M
2023-02-26 28,250.00 28,250.00 28,250.00 28,250.00 0.0M
2023-02-24 9,633.30 9,750.00 9,366.70 9,416.70 0.2M
2023-02-23 9,516.70 9,683.30 9,400.00 9,550.00 0.2M
2023-02-22 9,383.30 9,783.30 9,316.70 9,516.70 0.4M
2023-02-21 10,000.00 10,050.00 9,516.70 9,516.70 0.5M
2023-02-20 10,033.30 10,066.70 9,766.70 10,000.00 0.3M
2023-02-17 9,833.30 10,266.70 9,816.70 10,033.30 0.6M
2023-02-16 10,066.70 10,183.30 9,950.00 10,033.30 0.6M
2023-02-15 10,200.00 10,383.30 9,766.70 9,866.70 0.8M
2023-02-14 9,816.70 10,166.70 9,700.00 10,100.00 1.4M
2023-02-13 9,583.30 9,583.30 9,266.70 9,416.70 0.2M
2023-02-10 9,600.00 9,633.30 9,350.00 9,583.30 0.2M
2023-02-09 9,750.00 9,816.70 9,433.30 9,633.30 0.2M
2023-02-08 9,566.70 9,883.30 9,550.00 9,750.00 0.4M
2023-02-07 9,266.70 9,700.00 9,200.00 9,533.30 0.4M
2023-02-06 9,333.30 9,350.00 9,100.00 9,266.70 0.2M
2023-02-03 9,450.00 9,450.00 9,216.70 9,383.30 0.2M
2023-02-02 9,616.70 9,616.70 9,366.70 9,450.00 0.2M
2023-02-01 9,400.00 9,516.70 9,200.00 9,433.30 0.3M
2023-01-31 9,066.70 9,300.00 8,900.00 9,233.30 0.4M
2023-01-30 9,266.70 9,266.70 8,883.30 8,983.30 0.3M
2023-01-27 9,433.30 9,433.30 9,133.30 9,183.30 0.3M
2023-01-26 9,533.30 9,533.30 8,950.00 9,300.00 0.7M
2023-01-25 9,083.30 9,466.70 9,066.70 9,450.00 0.6M
2023-01-20 8,883.30 8,966.70 8,800.00 8,933.30 0.3M
2023-01-19 8,733.30 8,883.30 8,600.00 8,850.00 0.4M
2023-01-18 8,616.70 8,783.30 8,383.30 8,683.30 0.4M
2023-01-17 8,800.00 8,866.70 8,550.00 8,550.00 0.3M
2023-01-16 9,000.00 9,000.00 8,733.30 8,800.00 0.3M
2023-01-15 26,550.00 26,550.00 26,550.00 26,550.00 0.0M
2023-01-13 8,566.70 8,950.00 8,516.70 8,850.00 0.4M
2023-01-12 8,666.70 8,716.70 8,416.70 8,516.70 0.2M
2023-01-11 8,833.30 8,900.00 8,583.30 8,616.70 0.3M
2023-01-10 8,516.70 8,833.30 8,433.30 8,650.00 0.4M
2023-01-09 8,500.00 8,800.00 8,383.30 8,616.70 0.9M
2023-01-06 7,766.70 8,350.00 7,733.30 8,316.70 0.6M
2023-01-05 8,233.30 8,250.00 7,566.70 7,850.00 1.7M
2023-01-04 8,083.30 8,600.00 7,866.70 8,333.30 1.6M
2023-01-03 8,233.30 8,266.70 7,450.00 8,000.00 3.5M
2023-01-02 8,583.30 8,616.70 8,150.00 8,283.30 0.2M