시장 데이터를 불러오는 중
전체 종목
재규어 헬스 과거 주가
Jaguar Health, Inc. - Common Stock · JAGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jaguar Health, Inc. - Common Stock · JAGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,084 | ₩7,111 | ₩5,964 | ₩6,391 | +5.04% | 107.6만 |
| 2026.10.08 | ₩6,431 | ₩6,591 | ₩5,824 | ₩6,044 | -6.02% | 59만 |
| 2026.10.07 | ₩6,991 | ₩7,334 | ₩6,551 | ₩6,671 | -4.58% | 120.5만 |
| 2026.10.06 | ₩8,753 | ₩9,700 | ₩7,125 | ₩7,498 | -14.33% | 2707.2만 |
| 2026.10.05 | ₩5,697 | ₩8,005 | ₩5,470 | ₩6,311 | +10.77% | 2189.6만 |
| 2026.10.02 | ₩5,537 | ₩5,732 | ₩4,670 | ₩4,883 | -11.81% | 59.2만 |
| 2026.10.01 | ₩5,791 | ₩5,977 | ₩5,099 | ₩5,270 | -8.99% | 46.4만 |
| 2026.09.30 | ₩6,725 | ₩6,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,884 |
| ₩6,004 |
| -10.71% |
| 73.2만 |
| 2026.09.29 | ₩7,165 | ₩8,139 | ₩6,671 | ₩7,098 | -0.93% | 94.4만 |
|---|
| 2026.09.28 | ₩9,326 | ₩9,673 | ₩7,739 | ₩8,032 | -13.88% | 141.3만 |
|---|
| 2026.09.25 | ₩12,128 | ₩16,144 | ₩9,073 | ₩10,274 | -15.29% | 3001.9만 |
|---|
| 2026.09.24 | ₩9,380 | ₩10,300 | ₩8,033 | ₩9,420 | +0.43% | 208.2만 |
|---|
| 2026.09.23 | ₩20,587 | ₩25,964 | ₩11,341 | ₩11,888 | -42.26% | 1166.5만 |
|---|
| 2026.09.22 | ₩3,776 | ₩55,411 | ₩3,669 | ₩45,978 | +1117.67% | 2794.9만 |
|---|
| 2026.09.21 | ₩3,829 | ₩3,829 | ₩3,309 | ₩3,562 | -6.97% | 7.3만 |
|---|
| 2026.09.18 | ₩3,683 | ₩4,216 | ₩3,536 | ₩3,616 | -1.81% | 23.2만 |
|---|
| 2026.09.17 | ₩4,937 | ₩4,937 | ₩3,135 | ₩3,669 | -25.68% | 25.6만 |
|---|
| 2026.09.16 | ₩4,703 | ₩6,224 | ₩4,183 | ₩4,663 | -0.85% | 29.5만 |
|---|
| 2026.09.15 | ₩5,804 | ₩6,044 | ₩4,003 | ₩4,503 | -22.41% | 14.2만 |
|---|
| 2026.09.14 | ₩6,204 | ₩6,725 | ₩5,964 | ₩6,384 | +2.90% | 3만 |
|---|
| 2026.09.11 | ₩6,524 | ₩6,524 | ₩5,844 | ₩6,284 | -3.68% | 2.7만 |
|---|
| 2026.09.10 | ₩7,345 | ₩7,345 | ₩6,204 | ₩6,384 | -13.08% | 5만 |
|---|
| 2026.09.09 | ₩8,506 | ₩8,506 | ₩6,504 | ₩7,325 | -13.88% | 3.8만 |
|---|
| 2026.09.08 | ₩10,127 | ₩10,127 | ₩8,005 | ₩8,286 | -18.18% | 6.5만 |
|---|
| 2026.09.04 | ₩13,549 | ₩13,629 | ₩11,448 | ₩11,948 | -11.82% | 18.5만 |
|---|
| 2026.09.03 | ₩15,330 | ₩15,330 | ₩13,709 | ₩13,889 | -9.40% | 9.4천 |
|---|
| 2026.09.02 | ₩15,010 | ₩15,130 | ₩14,190 | ₩14,610 | -2.67% | 7.9천 |
|---|
| 2026.09.01 | ₩15,911 | ₩16,511 | ₩14,370 | ₩14,630 | -8.05% | 7.1천 |
|---|
| 2026.08.31 | ₩15,731 | ₩16,011 | ₩15,010 | ₩15,831 | +0.64% | 3.2천 |
|---|
| 2026.08.28 | ₩17,132 | ₩17,212 | ₩15,911 | ₩16,211 | -5.37% | 1.1만 |
|---|
| 2026.08.27 | ₩19,613 | ₩19,613 | ₩17,312 | ₩17,312 | -11.73% | 6.7천 |
|---|
| 2026.08.26 | ₩18,613 | ₩20,614 | ₩18,052 | ₩18,392 | -1.18% | 2만 |
|---|
| 2026.08.25 | ₩18,212 | ₩19,353 | ₩17,312 | ₩18,513 | +1.65% | 3.8천 |
|---|
| 2026.08.24 | ₩17,812 | ₩20,814 | ₩16,811 | ₩18,252 | +2.47% | 1.7만 |
|---|
| 2026.08.21 | ₩17,412 | ₩18,573 | ₩16,511 | ₩17,372 | -0.23% | 5천 |
|---|
| 2026.08.20 | ₩17,412 | ₩18,212 | ₩16,611 | ₩17,492 | +0.46% | 4.8천 |
|---|
| 2026.08.19 | ₩19,413 | ₩19,613 | ₩17,692 | ₩18,493 | -4.74% | 1.5만 |
|---|
| 2026.08.18 | ₩17,052 | ₩20,614 | ₩16,211 | ₩19,553 | +14.67% | 1.8만 |
|---|
| 2026.08.17 | ₩18,012 | ₩18,372 | ₩17,212 | ₩17,592 | -2.33% | 8.1천 |
|---|
| 2026.08.14 | ₩15,410 | ₩20,014 | ₩14,830 | ₩18,332 | +18.96% | 8.2만 |
|---|
| 2026.08.13 | ₩15,691 | ₩16,211 | ₩14,810 | ₩15,671 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩15,410 | ₩16,631 | ₩14,510 | ₩15,210 | -1.30% | 9.8천 |
|---|
| 2026.08.11 | ₩16,471 | ₩16,831 | ₩15,410 | ₩15,671 | -4.86% | 8천 |
|---|
| 2026.08.10 | ₩20,014 | ₩20,014 | ₩16,451 | ₩16,691 | -16.60% | 1.5만 |
|---|
| 2026.08.07 | ₩19,413 | ₩19,613 | ₩18,813 | ₩19,013 | -2.06% | 3.4천 |
|---|
| 2026.08.06 | ₩21,214 | ₩21,214 | ₩18,613 | ₩18,793 | -11.42% | 6.9천 |
|---|
| 2026.08.05 | ₩20,934 | ₩21,815 | ₩19,413 | ₩21,114 | +0.86% | 1.1만 |
|---|
| 2026.08.04 | ₩19,773 | ₩20,414 | ₩19,773 | ₩20,014 | +1.21% | 4천 |
|---|
| 2026.08.03 | ₩20,214 | ₩21,615 | ₩19,213 | ₩20,014 | -0.99% | 6.8천 |
|---|
| 2026.07.31 | ₩20,414 | ₩21,415 | ₩20,014 | ₩20,014 | -1.96% | 2.2천 |
|---|
| 2026.07.30 | ₩19,813 | ₩21,415 | ₩19,333 | ₩20,814 | +5.05% | 6.8천 |
|---|
| 2026.07.29 | ₩19,053 | ₩19,793 | ₩18,733 | ₩19,333 | +1.47% | 2.3천 |
|---|
| 2026.07.28 | ₩19,413 | ₩20,614 | ₩19,053 | ₩19,293 | -0.62% | 5.1천 |
|---|
| 2026.07.27 | ₩19,413 | ₩20,414 | ₩18,212 | ₩20,014 | +3.09% | 6.4천 |
|---|
| 2026.07.24 | ₩20,814 | ₩21,615 | ₩19,013 | ₩19,273 | -7.40% | 1.3만 |
|---|
| 2026.07.23 | ₩26,618 | ₩26,618 | ₩19,413 | ₩20,614 | -22.56% | 1.5만 |
|---|
| 2026.07.22 | ₩26,018 | ₩27,018 | ₩25,017 | ₩26,618 | +2.31% | 3.8천 |
|---|
| 2026.07.21 | ₩26,018 | ₩27,218 | ₩24,617 | ₩25,217 | -3.08% | 3천 |
|---|
| 2026.07.20 | ₩25,417 | ₩25,617 | ₩23,016 | ₩25,317 | -0.39% | 4.5천 |
|---|
| 2026.07.17 | ₩25,417 | ₩28,419 | ₩20,414 | ₩26,018 | +2.36% | 2.1만 |
|---|
| 2026.07.16 | ₩39,027 | ₩39,527 | ₩25,217 | ₩26,718 | -31.54% | 1.3만 |
|---|
| 2026.07.15 | ₩42,629 | ₩42,729 | ₩38,826 | ₩39,027 | -8.45% | 2.7천 |
|---|
| 2026.07.14 | ₩45,031 | ₩45,031 | ₩43,029 | ₩43,430 | -3.56% | 1.1천 |
|---|
| 2026.07.13 | ₩45,031 | ₩45,631 | ₩44,430 | ₩45,031 | 0.00% | 480 |
|---|
| 2026.07.10 | ₩47,032 | ₩47,032 | ₩44,230 | ₩46,231 | -1.70% | 2.8천 |
|---|
| 2026.07.09 | ₩48,833 | ₩48,833 | ₩43,430 | ₩47,432 | -2.87% | 2.4천 |
|---|
| 2026.07.08 | ₩53,236 | ₩53,236 | ₩46,832 | ₩48,233 | -9.40% | 2.3천 |
|---|
| 2026.07.07 | ₩55,638 | ₩57,039 | ₩51,035 | ₩53,236 | -4.32% | 1.7천 |
|---|
| 2026.07.06 | ₩56,839 | ₩57,439 | ₩55,238 | ₩56,238 | -1.06% | 3천 |
|---|
| 2026.07.02 | ₩60,041 | ₩60,041 | ₩54,037 | ₩56,238 | -6.33% | 3.2천 |
|---|
| 2026.07.01 | ₩58,240 | ₩61,442 | ₩57,239 | ₩60,841 | +4.47% | 3.2천 |
|---|
| 2026.06.30 | ₩58,440 | ₩60,041 | ₩58,240 | ₩60,041 | +2.74% | 1.6천 |
|---|
| 2026.06.29 | ₩60,641 | ₩60,641 | ₩56,238 | ₩59,240 | -2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩54,237 | ₩61,041 | ₩54,237 | ₩60,241 | +11.07% | 7.8천 |
|---|
| 2026.06.25 | ₩53,236 | ₩56,638 | ₩53,236 | ₩54,637 | +2.63% | 2.1천 |
|---|
| 2026.06.24 | ₩50,434 | ₩56,438 | ₩49,233 | ₩53,636 | +6.35% | 6.3천 |
|---|
| 2026.06.23 | ₩50,034 | ₩52,756 | ₩49,233 | ₩51,235 | +2.40% | 6.9천 |
|---|
| 2026.06.22 | ₩45,631 | ₩55,438 | ₩45,231 | ₩52,235 | +14.47% | 1.9만 |
|---|
| 2026.06.18 | ₩47,632 | ₩47,833 | ₩42,429 | ₩45,031 | -5.46% | 1.4만 |
|---|
| 2026.06.17 | ₩46,031 | ₩51,235 | ₩45,031 | ₩47,632 | +3.48% | 2.2만 |
|---|
| 2026.06.16 | ₩51,235 | ₩51,235 | ₩45,831 | ₩46,231 | -9.77% | 2.4천 |
|---|
| 2026.06.15 | ₩53,236 | ₩54,937 | ₩48,633 | ₩49,434 | -7.14% | 4.2천 |
|---|
| 2026.06.12 | ₩56,839 | ₩58,039 | ₩52,235 | ₩53,837 | -5.28% | 3.8천 |
|---|
| 2026.06.11 | ₩53,737 | ₩56,638 | ₩51,435 | ₩56,338 | +4.84% | 3천 |
|---|
| 2026.06.10 | ₩56,638 | ₩56,638 | ₩52,936 | ₩55,037 | -2.83% | 1.8천 |
|---|
| 2026.06.09 | ₩53,636 | ₩56,438 | ₩51,635 | ₩56,438 | +5.22% | 1.7천 |
|---|
| 2026.06.08 | ₩58,640 | ₩58,640 | ₩51,235 | ₩54,637 | -6.83% | 5.3천 |
|---|
| 2026.06.05 | ₩60,241 | ₩60,241 | ₩54,037 | ₩56,038 | -6.98% | 9.1천 |
|---|
| 2026.06.04 | ₩58,440 | ₩61,262 | ₩57,839 | ₩61,041 | +4.45% | 3.1천 |
|---|
| 2026.06.03 | ₩60,441 | ₩63,243 | ₩58,240 | ₩58,440 | -3.31% | 3.1천 |
|---|
| 2026.06.02 | ₩64,644 | ₩66,045 | ₩63,043 | ₩64,444 | -0.31% | 1.4천 |
|---|
| 2026.06.01 | ₩68,847 | ₩68,847 | ₩62,442 | ₩65,444 | -4.94% | 3.4천 |
|---|
| 2026.05.29 | ₩65,444 | ₩73,250 | ₩62,042 | ₩71,048 | +8.56% | 4.6천 |
|---|
| 2026.05.28 | ₩59,641 | ₩66,045 | ₩59,440 | ₩65,845 | +10.40% | 6.4천 |
|---|
| 2026.05.27 | ₩62,843 | ₩67,426 | ₩60,061 | ₩63,843 | +1.59% | 3.9천 |
|---|
| 2026.05.26 | ₩58,240 | ₩64,844 | ₩58,240 | ₩62,242 | +6.87% | 6.6천 |
|---|
| 2026.05.22 | ₩63,043 | ₩65,044 | ₩56,839 | ₩58,240 | -7.62% | 8.1천 |
|---|
| 2026.05.21 | ₩62,042 | ₩79,854 | ₩62,042 | ₩69,447 | +11.94% | 2.4만 |
|---|
| 2026.05.20 | ₩67,046 | ₩76,152 | ₩67,046 | ₩73,450 | +9.55% | 4만 |
|---|
| 2026.05.19 | ₩73,250 | ₩73,250 | ₩64,844 | ₩67,146 | -8.33% | 4.6천 |
|---|
| 2026.05.18 | ₩79,654 | ₩82,456 | ₩72,249 | ₩74,050 | -7.04% | 2.6천 |
|---|
| 2026.05.15 | ₩75,852 | ₩80,655 | ₩68,847 | ₩78,453 | +3.43% | 3천 |
|---|
| 2026.05.14 | ₩68,046 | ₩82,656 | ₩64,044 | ₩78,854 | +15.88% | 4.4천 |
|---|
| 2026.05.13 | ₩65,044 | ₩69,647 | ₩63,043 | ₩66,645 | +2.46% | 1.8천 |
|---|
| 2026.05.12 | ₩65,444 | ₩72,049 | ₩62,442 | ₩65,044 | -0.61% | 2.5천 |
|---|
| 2026.05.11 | ₩59,440 | ₩69,047 | ₩57,439 | ₩66,045 | +11.11% | 6.6천 |
|---|
| 2026.05.08 | ₩59,240 | ₩65,645 | ₩56,038 | ₩60,041 | +1.35% | 8.5천 |
|---|
| 2026.05.07 | ₩58,440 | ₩64,044 | ₩54,277 | ₩59,641 | +2.05% | 1.3만 |
|---|
| 2026.05.06 | ₩63,843 | ₩63,843 | ₩50,634 | ₩56,438 | -11.60% | 1.6만 |
|---|
| 2026.05.05 | ₩61,442 | ₩63,443 | ₩55,037 | ₩60,241 | -1.95% | 1.5만 |
|---|
| 2026.05.04 | ₩116,879 | ₩117,620 | ₩53,636 | ₩65,044 | -44.35% | 4.3만 |
|---|
| 2026.05.01 | ₩142,897 | ₩157,907 | ₩132,690 | ₩133,891 | -6.30% | 4.2천 |
|---|
| 2026.04.30 | ₩145,299 | ₩160,069 | ₩139,095 | ₩139,295 | -4.13% | 3.3천 |
|---|
| 2026.04.29 | ₩165,312 | ₩165,312 | ₩154,805 | ₩157,607 | -4.66% | 1.6천 |
|---|
| 2026.04.28 | ₩203,138 | ₩205,940 | ₩168,114 | ₩168,815 | -16.90% | 1.3천 |
|---|
| 2026.04.27 | ₩268,282 | ₩268,282 | ₩196,133 | ₩196,133 | -26.89% | 2.8천 |
|---|
| 2026.04.24 | ₩288,596 | ₩288,596 | ₩266,181 | ₩271,785 | -5.83% | 539 |
|---|
| 2026.04.23 | ₩287,195 | ₩287,195 | ₩273,186 | ₩275,988 | -3.90% | 353 |
|---|
| 2026.04.22 | ₩280,190 | ₩294,200 | ₩275,988 | ₩287,195 | +2.50% | 633 |
|---|
| 2026.04.21 | ₩285,794 | ₩304,707 | ₩273,886 | ₩285,094 | -0.25% | 1.2천 |
|---|
| 2026.04.20 | ₩280,190 | ₩287,195 | ₩270,384 | ₩287,195 | +2.50% | 495 |
|---|
| 2026.04.17 | ₩308,209 | ₩308,209 | ₩277,388 | ₩277,388 | -10.00% | 1.1천 |
|---|
| 2026.04.16 | ₩294,200 | ₩311,712 | ₩282,992 | ₩290,698 | -1.19% | 1.4천 |
|---|
| 2026.04.15 | ₩291,398 | ₩301,205 | ₩266,881 | ₩300,504 | +3.13% | 826 |
|---|
| 2026.04.14 | ₩280,190 | ₩291,398 | ₩262,679 | ₩284,393 | +1.50% | 1.3천 |
|---|
| 2026.04.13 | ₩273,186 | ₩278,089 | ₩252,171 | ₩273,186 | 0.00% | 2.6천 |
|---|
| 2026.04.10 | ₩269,683 | ₩273,186 | ₩238,162 | ₩258,476 | -4.16% | 952 |
|---|
| 2026.04.09 | ₩278,789 | ₩278,789 | ₩255,674 | ₩265,480 | -4.77% | 1.3천 |
|---|
| 2026.04.08 | ₩301,905 | ₩315,214 | ₩273,186 | ₩279,490 | -7.42% | 3.1천 |
|---|
| 2026.04.07 | ₩284,393 | ₩295,601 | ₩264,780 | ₩287,195 | +0.99% | 791 |
|---|
| 2026.04.06 | ₩288,596 | ₩299,103 | ₩280,190 | ₩287,195 | -0.49% | 349 |
|---|
| 2026.04.02 | ₩272,485 | ₩287,195 | ₩259,176 | ₩280,190 | +2.83% | 397 |
|---|
| 2026.04.01 | ₩259,176 | ₩336,228 | ₩259,176 | ₩284,393 | +9.73% | 1.6천 |
|---|
| 2026.03.31 | ₩243,065 | ₩259,877 | ₩228,355 | ₩259,877 | +6.92% | 312 |
|---|
| 2026.03.30 | ₩243,065 | ₩243,065 | ₩219,249 | ₩233,259 | -4.03% | 536 |
|---|
| 2026.03.27 | ₩273,186 | ₩273,186 | ₩240,263 | ₩240,263 | -12.05% | 607 |
|---|
| 2026.03.26 | ₩284,393 | ₩291,398 | ₩268,282 | ₩274,587 | -3.45% | 402 |
|---|
| 2026.03.25 | ₩282,292 | ₩294,900 | ₩273,186 | ₩291,398 | +3.23% | 473 |
|---|
| 2026.03.24 | ₩284,393 | ₩289,297 | ₩266,881 | ₩278,089 | -2.22% | 294 |
|---|
| 2026.03.23 | ₩294,200 | ₩294,900 | ₩268,983 | ₩279,490 | -5.00% | 648 |
|---|
| 2026.03.20 | ₩280,190 | ₩298,403 | ₩279,490 | ₩293,499 | +4.75% | 638 |
|---|
| 2026.03.19 | ₩299,804 | ₩299,804 | ₩280,190 | ₩292,799 | -2.34% | 821 |
|---|
| 2026.03.18 | ₩337,629 | ₩337,629 | ₩301,205 | ₩310,311 | -8.09% | 1.3천 |
|---|
| 2026.03.17 | ₩359,344 | ₩379,658 | ₩322,219 | ₩337,629 | -6.04% | 932 |
|---|
| 2026.03.16 | ₩369,851 | ₩369,851 | ₩343,934 | ₩353,740 | -4.36% | 502 |
|---|
| 2026.03.13 | ₩385,262 | ₩388,764 | ₩343,233 | ₩352,339 | -8.55% | 878 |
|---|
| 2026.03.12 | ₩378,257 | ₩395,068 | ₩357,243 | ₩382,460 | +1.11% | 728 |
|---|
| 2026.03.11 | ₩329,224 | ₩423,788 | ₩323,620 | ₩395,769 | +20.21% | 1.3천 |
|---|
| 2026.03.10 | ₩343,233 | ₩346,736 | ₩325,721 | ₩329,924 | -3.88% | 1.2천 |
|---|
| 2026.03.09 | ₩413,281 | ₩417,484 | ₩336,228 | ₩343,934 | -16.78% | 2.4천 |
|---|
| 2026.03.06 | ₩420,286 | ₩435,696 | ₩413,281 | ₩413,981 | -1.50% | 642 |
|---|
| 2026.03.05 | ₩455,309 | ₩458,812 | ₩413,981 | ₩421,687 | -7.38% | 488 |
|---|
| 2026.03.04 | ₩455,309 | ₩465,116 | ₩432,194 | ₩458,812 | +0.77% | 1.1천 |
|---|
| 2026.03.03 | ₩563,883 | ₩583,497 | ₩413,281 | ₩430,793 | -23.60% | 2.7천 |
|---|
| 2026.03.02 | ₩623,424 | ₩696,273 | ₩560,381 | ₩561,081 | -10.00% | 1.4천 |
|---|
| 2026.02.27 | ₩601,008 | ₩645,839 | ₩567,386 | ₩622,023 | +3.50% | 1.8천 |
|---|
| 2026.02.26 | ₩616,419 | ₩616,419 | ₩523,256 | ₩598,207 | -2.95% | 718 |
|---|
| 2026.02.25 | ₩511,347 | ₩630,428 | ₩511,347 | ₩609,414 | +19.18% | 2.5천 |
|---|
| 2026.02.24 | ₩427,290 | ₩518,352 | ₩427,290 | ₩511,347 | +19.67% | 1.4천 |
|---|
| 2026.02.23 | ₩425,889 | ₩448,305 | ₩413,281 | ₩441,300 | +3.62% | 316 |
|---|
| 2026.02.20 | ₩445,503 | ₩454,609 | ₩426,590 | ₩426,590 | -4.25% | 230 |
|---|
| 2026.02.19 | ₩434,295 | ₩451,107 | ₩426,590 | ₩445,503 | +2.58% | 363 |
|---|
| 2026.02.18 | ₩425,189 | ₩468,618 | ₩425,189 | ₩434,295 | +2.14% | 524 |
|---|
| 2026.02.17 | ₩420,286 | ₩441,300 | ₩420,286 | ₩432,194 | +2.83% | 238 |
|---|
| 2026.02.13 | ₩425,189 | ₩455,309 | ₩413,281 | ₩442,701 | +4.12% | 411 |
|---|
| 2026.02.12 | ₩448,305 | ₩448,305 | ₩392,967 | ₩410,479 | -8.44% | 659 |
|---|
| 2026.02.11 | ₩469,319 | ₩476,324 | ₩423,788 | ₩425,189 | -9.40% | 272 |
|---|
| 2026.02.10 | ₩469,319 | ₩483,328 | ₩449,706 | ₩449,706 | -4.18% | 442 |
|---|
| 2026.02.09 | ₩474,222 | ₩481,928 | ₩441,300 | ₩463,015 | -2.36% | 561 |
|---|
| 2026.02.06 | ₩413,981 | ₩476,324 | ₩413,281 | ₩469,319 | +13.37% | 996 |
|---|
| 2026.02.05 | ₩395,769 | ₩423,088 | ₩392,267 | ₩414,682 | +4.78% | 804 |
|---|
| 2026.02.04 | ₩426,590 | ₩430,793 | ₩399,271 | ₩406,276 | -4.76% | 742 |
|---|
| 2026.02.03 | ₩448,305 | ₩450,406 | ₩418,885 | ₩423,788 | -5.47% | 1.2천 |
|---|
| 2026.02.02 | ₩476,324 | ₩478,425 | ₩448,305 | ₩448,305 | -5.88% | 761 |
|---|
| 2026.01.30 | ₩486,831 | ₩490,333 | ₩462,314 | ₩472,821 | -2.88% | 651 |
|---|
| 2026.01.29 | ₩483,328 | ₩500,840 | ₩462,314 | ₩484,029 | +0.14% | 1.2천 |
|---|
| 2026.01.28 | ₩497,338 | ₩497,338 | ₩464,416 | ₩473,522 | -4.79% | 1.6천 |
|---|
| 2026.01.27 | ₩506,444 | ₩512,048 | ₩477,725 | ₩493,836 | -2.49% | 1.6천 |
|---|
| 2026.01.26 | ₩535,864 | ₩560,381 | ₩497,338 | ₩519,053 | -3.14% | 2.2천 |
|---|
| 2026.01.23 | ₩518,352 | ₩552,676 | ₩493,836 | ₩535,864 | +3.38% | 2.5천 |
|---|
| 2026.01.22 | ₩581,395 | ₩693,471 | ₩475,623 | ₩511,347 | -12.05% | 1.2만 |
|---|
| 2026.01.21 | ₩574,390 | ₩581,395 | ₩525,357 | ₩566,685 | -1.34% | 4.2천 |
|---|
| 2026.01.20 | ₩694,872 | ₩698,375 | ₩588,400 | ₩598,907 | -13.81% | 1.5만 |
|---|
| 2026.01.16 | ₩742,505 | ₩1,309,890 | ₩707,481 | ₩1,001,681 | +34.91% | 30.6만 |
|---|
| 2026.01.15 | ₩520,454 | ₩551,275 | ₩493,836 | ₩535,864 | +2.96% | 869 |
|---|
| 2026.01.14 | ₩468,618 | ₩539,367 | ₩468,618 | ₩535,164 | +14.20% | 1.9천 |
|---|
| 2026.01.13 | ₩581,395 | ₩584,897 | ₩448,305 | ₩484,029 | -16.75% | 5.5천 |
|---|
| 2026.01.12 | ₩791,538 | ₩798,543 | ₩570,888 | ₩581,395 | -26.55% | 5.5만 |
|---|
| 2026.01.09 | ₩784,533 | ₩798,543 | ₩731,997 | ₩735,500 | -6.25% | 343 |
|---|
| 2026.01.08 | ₩770,524 | ₩770,524 | ₩714,486 | ₩756,514 | -1.82% | 458 |
|---|
| 2026.01.07 | ₩777,528 | ₩788,036 | ₩735,500 | ₩763,519 | -1.80% | 299 |
|---|
| 2026.01.06 | ₩721,490 | ₩798,543 | ₩721,490 | ₩791,538 | +9.71% | 368 |
|---|
| 2026.01.05 | ₩707,481 | ₩727,094 | ₩687,867 | ₩721,490 | +1.98% | 322 |
|---|
| 2026.01.02 | ₩664,752 | ₩714,486 | ₩647,240 | ₩699,075 | +5.16% | 443 |
|---|
| 2025.12.31 | ₩728,495 | ₩728,495 | ₩642,336 | ₩652,143 | -10.48% | 340 |
|---|
| 2025.12.30 | ₩742,505 | ₩742,505 | ₩667,554 | ₩694,172 | -6.51% | 446 |
|---|
| 2025.12.29 | ₩756,514 | ₩802,045 | ₩686,466 | ₩721,490 | -4.63% | 545 |
|---|
| 2025.12.26 | ₩777,528 | ₩791,538 | ₩749,509 | ₩763,519 | -1.80% | 240 |
|---|
| 2025.12.24 | ₩770,524 | ₩791,538 | ₩749,509 | ₩791,538 | +2.73% | 99 |
|---|
| 2025.12.23 | ₩833,566 | ₩851,078 | ₩742,505 | ₩763,519 | -8.40% | 434 |
|---|
| 2025.12.22 | ₩826,562 | ₩909,218 | ₩805,547 | ₩833,566 | +0.85% | 469 |
|---|
| 2025.12.19 | ₩784,533 | ₩833,566 | ₩756,514 | ₩819,557 | +4.46% | 320 |
|---|
| 2025.12.18 | ₩868,590 | ₩868,590 | ₩770,524 | ₩791,538 | -8.87% | 207 |
|---|
| 2025.12.17 | ₩889,605 | ₩889,605 | ₩826,562 | ₩833,566 | -6.30% | 156 |
|---|
| 2025.12.16 | ₩847,576 | ₩902,914 | ₩812,552 | ₩868,590 | +2.48% | 207 |
|---|
| 2025.12.15 | ₩980,666 | ₩1,001,681 | ₩812,552 | ₩833,566 | -15.00% | 543 |
|---|
| 2025.12.12 | ₩1,015,690 | ₩1,050,714 | ₩924,628 | ₩945,643 | -6.90% | 360 |
|---|
| 2025.12.11 | ₩938,638 | ₩1,050,714 | ₩910,619 | ₩1,008,685 | +7.46% | 838 |
|---|
| 2025.12.10 | ₩826,562 | ₩1,008,685 | ₩735,500 | ₩931,633 | +12.71% | 4.2천 |
|---|
| 2025.12.09 | ₩784,533 | ₩861,585 | ₩770,524 | ₩819,557 | +4.46% | 327 |
|---|
| 2025.12.08 | ₩777,528 | ₩798,543 | ₩743,205 | ₩770,524 | -0.90% | 253 |
|---|
| 2025.12.05 | ₩756,514 | ₩777,528 | ₩724,993 | ₩756,514 | 0.00% | 252 |
|---|
| 2025.12.04 | ₩707,481 | ₩770,524 | ₩700,476 | ₩770,524 | +8.91% | 334 |
|---|
| 2025.12.03 | ₩798,543 | ₩798,543 | ₩707,481 | ₩714,486 | -10.53% | 717 |
|---|
| 2025.12.02 | ₩798,543 | ₩854,581 | ₩783,833 | ₩812,552 | +1.75% | 4.1천 |
|---|
| 2025.12.01 | ₩924,628 | ₩945,643 | ₩819,557 | ₩823,059 | -10.98% | 186 |
|---|
| 2025.11.28 | ₩938,638 | ₩952,647 | ₩924,628 | ₩945,643 | +0.75% | 96 |
|---|
| 2025.11.26 | ₩875,595 | ₩948,444 | ₩868,590 | ₩896,609 | +2.40% | 136 |
|---|
| 2025.11.25 | ₩777,528 | ₩875,595 | ₩770,524 | ₩868,590 | +11.71% | 387 |
|---|
| 2025.11.24 | ₩840,571 | ₩889,605 | ₩840,571 | ₩889,605 | +5.83% | 772 |
|---|
| 2025.11.21 | ₩854,581 | ₩916,223 | ₩791,538 | ₩847,576 | -0.82% | 111 |
|---|
| 2025.11.20 | ₩980,666 | ₩980,666 | ₩861,585 | ₩868,590 | -11.43% | 220 |
|---|
| 2025.11.19 | ₩1,134,771 | ₩1,138,274 | ₩917,624 | ₩945,643 | -16.67% | 398 |
|---|
| 2025.11.18 | ₩1,239,843 | ₩1,274,866 | ₩1,134,771 | ₩1,162,790 | -6.21% | 302 |
|---|
| 2025.11.17 | ₩1,239,843 | ₩1,386,942 | ₩1,225,833 | ₩1,264,359 | +1.98% | 377 |
|---|
| 2025.11.14 | ₩1,169,795 | ₩1,274,866 | ₩1,159,288 | ₩1,246,847 | +6.59% | 106 |
|---|
| 2025.11.13 | ₩1,211,823 | ₩1,253,852 | ₩1,169,795 | ₩1,190,809 | -1.73% | 73 |
|---|
| 2025.11.12 | ₩1,253,852 | ₩1,293,779 | ₩1,183,804 | ₩1,225,833 | -2.23% | 111 |
|---|
| 2025.11.11 | ₩1,190,809 | ₩1,225,833 | ₩1,176,800 | ₩1,218,828 | +2.35% | 92 |
|---|
| 2025.11.10 | ₩1,281,871 | ₩1,344,213 | ₩1,113,757 | ₩1,176,800 | -8.20% | 303 |
|---|
| 2025.11.07 | ₩1,190,809 | ₩1,471,000 | ₩1,141,776 | ₩1,246,847 | +4.71% | 794 |
|---|
| 2025.11.06 | ₩1,260,857 | ₩1,260,857 | ₩1,169,795 | ₩1,190,809 | -5.56% | 74 |
|---|
| 2025.11.05 | ₩1,183,804 | ₩1,229,335 | ₩1,162,790 | ₩1,206,920 | +1.95% | 53 |
|---|
| 2025.11.04 | ₩1,267,862 | ₩1,267,862 | ₩1,162,790 | ₩1,176,800 | -7.18% | 124 |
|---|
| 2025.11.03 | ₩1,400,952 | ₩1,400,952 | ₩1,260,857 | ₩1,295,881 | -7.50% | 80 |
|---|
| 2025.10.31 | ₩1,372,933 | ₩1,372,933 | ₩1,330,904 | ₩1,358,923 | -1.02% | 61 |
|---|
| 2025.10.30 | ₩1,407,957 | ₩1,435,976 | ₩1,355,421 | ₩1,386,942 | -1.49% | 56 |
|---|
| 2025.10.29 | ₩1,456,990 | ₩1,463,995 | ₩1,386,942 | ₩1,442,981 | -0.96% | 55 |
|---|
| 2025.10.28 | ₩1,435,976 | ₩1,471,000 | ₩1,386,942 | ₩1,442,981 | +0.49% | 39 |
|---|
| 2025.10.27 | ₩1,492,014 | ₩1,492,014 | ₩1,407,957 | ₩1,435,976 | -3.76% | 39 |
|---|
| 2025.10.24 | ₩1,393,947 | ₩1,471,000 | ₩1,355,421 | ₩1,471,000 | +5.53% | 44 |
|---|
| 2025.10.23 | ₩1,309,890 | ₩1,393,947 | ₩1,309,890 | ₩1,393,947 | +6.42% | 60 |
|---|
| 2025.10.22 | ₩1,421,966 | ₩1,442,280 | ₩1,239,843 | ₩1,323,900 | -6.90% | 329 |
|---|
| 2025.10.21 | ₩1,548,052 | ₩1,548,052 | ₩1,365,928 | ₩1,393,947 | -9.95% | 267 |
|---|
| 2025.10.20 | ₩1,471,000 | ₩1,541,047 | ₩1,471,000 | ₩1,541,047 | +4.76% | 39 |
|---|
| 2025.10.17 | ₩1,471,000 | ₩1,543,849 | ₩1,407,957 | ₩1,456,990 | -0.95% | 158 |
|---|
| 2025.10.16 | ₩1,583,076 | ₩1,611,095 | ₩1,435,976 | ₩1,485,009 | -6.19% | 223 |
|---|
| 2025.10.15 | ₩1,492,014 | ₩1,681,142 | ₩1,478,004 | ₩1,590,081 | +6.57% | 391 |
|---|
| 2025.10.14 | ₩1,473,101 | ₩1,510,226 | ₩1,456,990 | ₩1,492,014 | +1.28% | 173 |
|---|
| 2025.10.13 | ₩1,449,985 | ₩1,507,424 | ₩1,411,459 | ₩1,492,014 | +2.90% | 77 |
|---|
| 2025.10.10 | ₩1,541,047 | ₩1,593,583 | ₩1,351,919 | ₩1,449,985 | -5.91% | 755 |
|---|