시장 데이터를 불러오는 중
전체 종목
제이드 바이오사이언스 과거 주가
Jade Biosciences, Inc. - Common Stock · JBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jade Biosciences, Inc. - Common Stock · JBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,891 | ₩19,758 | ₩18,677 | ₩19,197 | +1.62% | 73.6만 |
| 2026.10.08 | ₩18,117 | ₩18,877 | ₩17,583 | ₩18,877 | +4.20% | 166.7만 |
| 2026.10.07 | ₩17,597 | ₩18,864 | ₩17,450 | ₩18,370 | +4.40% | 95.1만 |
| 2026.10.06 | ₩18,944 | ₩19,124 | ₩17,543 | ₩17,890 | -5.56% | 49.4만 |
| 2026.10.05 | ₩18,957 | ₩19,618 | ₩18,397 | ₩18,771 | -0.99% | 60.7만 |
| 2026.10.02 | ₩18,490 | ₩18,904 | ₩17,757 | ₩18,837 | +1.88% | 111만 |
| 2026.10.01 | ₩18,637 | ₩19,444 | ₩18,130 | ₩18,370 | -1.43% | 107.2만 |
| 2026.09.30 | ₩19,251 | ₩19,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,744 |
| -2.63% |
| 93.1만 |
| 2026.09.29 | ₩19,144 | ₩19,551 | ₩18,370 | ₩18,917 | -1.18% | 62.8만 |
|---|
| 2026.09.28 | ₩19,064 | ₩19,618 | ₩18,784 | ₩19,144 | +0.42% | 59.9만 |
|---|
| 2026.09.25 | ₩19,758 | ₩20,281 | ₩19,197 | ₩19,237 | -2.63% | 52.6만 |
|---|
| 2026.09.24 | ₩19,464 | ₩20,091 | ₩19,277 | ₩19,651 | +0.96% | 105.1만 |
|---|
| 2026.09.23 | ₩22,199 | ₩22,199 | ₩19,451 | ₩19,624 | -11.60% | 146.5만 |
|---|
| 2026.09.22 | ₩22,573 | ₩22,893 | ₩22,146 | ₩22,359 | -0.95% | 64.4만 |
|---|
| 2026.09.21 | ₩22,839 | ₩23,573 | ₩21,999 | ₩22,332 | -2.22% | 52.9만 |
|---|
| 2026.09.18 | ₩22,879 | ₩23,146 | ₩22,399 | ₩22,599 | -1.22% | 294.2만 |
|---|
| 2026.09.17 | ₩22,719 | ₩23,667 | ₩22,599 | ₩22,866 | +0.65% | 81.6만 |
|---|
| 2026.09.16 | ₩23,373 | ₩23,493 | ₩21,559 | ₩22,212 | -4.97% | 173.1만 |
|---|
| 2026.09.15 | ₩24,227 | ₩24,227 | ₩22,706 | ₩23,186 | -4.30% | 85만 |
|---|
| 2026.09.14 | ₩24,093 | ₩25,121 | ₩23,853 | ₩24,254 | +0.66% | 83만 |
|---|
| 2026.09.11 | ₩25,854 | ₩26,815 | ₩23,386 | ₩23,867 | -7.69% | 124.9만 |
|---|
| 2026.09.10 | ₩25,107 | ₩25,788 | ₩24,801 | ₩25,534 | +1.70% | 122.5만 |
|---|
| 2026.09.09 | ₩25,921 | ₩26,655 | ₩25,067 | ₩25,428 | -1.90% | 150.8만 |
|---|
| 2026.09.08 | ₩26,241 | ₩26,882 | ₩25,350 | ₩25,948 | -1.12% | 82.6만 |
|---|
| 2026.09.04 | ₩26,495 | ₩27,149 | ₩26,281 | ₩26,548 | +0.20% | 60.5만 |
|---|
| 2026.09.03 | ₩28,016 | ₩28,369 | ₩26,361 | ₩26,481 | -5.48% | 138.2만 |
|---|
| 2026.09.02 | ₩28,242 | ₩29,350 | ₩27,315 | ₩28,549 | +1.09% | 50.6만 |
|---|
| 2026.09.01 | ₩28,443 | ₩28,836 | ₩27,655 | ₩28,042 | -1.41% | 51.7만 |
|---|
| 2026.08.31 | ₩27,549 | ₩28,616 | ₩27,149 | ₩28,496 | +3.44% | 83.7만 |
|---|
| 2026.08.28 | ₩28,102 | ₩28,549 | ₩27,762 | ₩27,802 | -1.07% | 35.8만 |
|---|
| 2026.08.27 | ₩28,363 | ₩29,143 | ₩28,189 | ₩28,403 | +0.14% | 34.3만 |
|---|
| 2026.08.26 | ₩29,883 | ₩29,883 | ₩28,276 | ₩28,456 | -4.78% | 35.6만 |
|---|
| 2026.08.25 | ₩29,003 | ₩29,563 | ₩28,456 | ₩29,136 | +0.46% | 60.4만 |
|---|
| 2026.08.24 | ₩28,376 | ₩29,050 | ₩27,209 | ₩28,456 | +0.28% | 59.6만 |
|---|
| 2026.08.21 | ₩28,616 | ₩29,510 | ₩28,189 | ₩28,469 | -0.51% | 57.2만 |
|---|
| 2026.08.20 | ₩31,771 | ₩31,771 | ₩27,615 | ₩28,323 | -10.85% | 93.7만 |
|---|
| 2026.08.19 | ₩31,844 | ₩32,458 | ₩29,923 | ₩30,084 | -5.53% | 78.9만 |
|---|
| 2026.08.18 | ₩30,777 | ₩31,484 | ₩30,510 | ₩31,418 | +2.08% | 72.2만 |
|---|
| 2026.08.17 | ₩32,818 | ₩33,272 | ₩31,084 | ₩31,284 | -4.67% | 67.2만 |
|---|
| 2026.08.14 | ₩31,444 | ₩33,352 | ₩31,191 | ₩32,965 | +4.84% | 147.8만 |
|---|
| 2026.08.13 | ₩31,378 | ₩32,138 | ₩30,711 | ₩31,764 | +1.23% | 109만 |
|---|
| 2026.08.12 | ₩30,003 | ₩31,298 | ₩28,696 | ₩30,964 | +3.20% | 71.4만 |
|---|
| 2026.08.11 | ₩29,443 | ₩30,043 | ₩28,549 | ₩29,817 | +1.27% | 52.6만 |
|---|
| 2026.08.10 | ₩29,243 | ₩30,751 | ₩28,589 | ₩28,990 | -0.87% | 63.5만 |
|---|
| 2026.08.07 | ₩30,364 | ₩30,684 | ₩28,990 | ₩29,296 | -3.51% | 48.1만 |
|---|
| 2026.08.06 | ₩29,016 | ₩30,684 | ₩28,736 | ₩29,670 | +2.25% | 111.3만 |
|---|
| 2026.08.05 | ₩28,176 | ₩29,617 | ₩28,122 | ₩28,950 | +2.75% | 126.5만 |
|---|
| 2026.08.04 | ₩25,908 | ₩28,696 | ₩25,908 | ₩28,483 | +9.94% | 168.7만 |
|---|
| 2026.08.03 | ₩26,041 | ₩26,682 | ₩24,747 | ₩25,548 | -1.90% | 65.1만 |
|---|
| 2026.07.31 | ₩26,682 | ₩26,735 | ₩24,867 | ₩26,348 | -1.25% | 60만 |
|---|
| 2026.07.30 | ₩26,001 | ₩26,882 | ₩25,594 | ₩26,682 | +2.62% | 43.3만 |
|---|
| 2026.07.29 | ₩26,695 | ₩26,882 | ₩25,014 | ₩25,814 | -3.30% | 63.4만 |
|---|
| 2026.07.28 | ₩26,562 | ₩27,702 | ₩24,734 | ₩26,281 | -1.05% | 77.6만 |
|---|
| 2026.07.27 | ₩26,988 | ₩28,016 | ₩26,588 | ₩26,615 | -1.38% | 141.6만 |
|---|
| 2026.07.24 | ₩26,375 | ₩26,815 | ₩25,374 | ₩26,788 | +1.57% | 68.5만 |
|---|
| 2026.07.23 | ₩25,908 | ₩26,668 | ₩25,441 | ₩26,175 | +1.03% | 38.6만 |
|---|
| 2026.07.22 | ₩27,162 | ₩27,335 | ₩26,121 | ₩26,481 | -2.50% | 78.3만 |
|---|
| 2026.07.21 | ₩26,108 | ₩27,575 | ₩25,961 | ₩27,389 | +4.91% | 91만 |
|---|
| 2026.07.20 | ₩27,776 | ₩28,683 | ₩25,688 | ₩26,241 | -5.52% | 62.6만 |
|---|
| 2026.07.17 | ₩26,522 | ₩28,616 | ₩25,881 | ₩27,829 | +4.93% | 66만 |
|---|
| 2026.07.16 | ₩28,910 | ₩29,797 | ₩26,682 | ₩27,322 | -5.49% | 128.5만 |
|---|
| 2026.07.15 | ₩28,563 | ₩30,117 | ₩27,442 | ₩29,163 | +2.10% | 80.4만 |
|---|
| 2026.07.14 | ₩28,456 | ₩29,303 | ₩27,896 | ₩28,469 | +0.05% | 121.8만 |
|---|
| 2026.07.13 | ₩27,295 | ₩28,736 | ₩26,508 | ₩28,416 | +4.11% | 158.8만 |
|---|
| 2026.07.10 | ₩30,384 | ₩31,124 | ₩26,361 | ₩27,949 | -8.01% | 141.3만 |
|---|
| 2026.07.09 | ₩30,057 | ₩31,071 | ₩29,517 | ₩29,990 | -0.22% | 64.6만 |
|---|
| 2026.07.08 | ₩29,750 | ₩31,164 | ₩29,310 | ₩30,057 | +1.03% | 87.9만 |
|---|
| 2026.07.07 | ₩28,416 | ₩30,284 | ₩28,242 | ₩29,950 | +5.40% | 104.2만 |
|---|
| 2026.07.06 | ₩28,576 | ₩29,750 | ₩28,096 | ₩28,416 | -0.56% | 105.6만 |
|---|
| 2026.07.02 | ₩29,390 | ₩29,390 | ₩26,948 | ₩28,696 | -2.36% | 120.5만 |
|---|
| 2026.07.01 | ₩29,643 | ₩30,851 | ₩28,656 | ₩29,096 | -1.85% | 86.2만 |
|---|
| 2026.06.30 | ₩29,456 | ₩30,817 | ₩28,683 | ₩29,643 | +0.63% | 89.3만 |
|---|
| 2026.06.29 | ₩29,350 | ₩30,697 | ₩29,123 | ₩29,497 | +0.50% | 112.3만 |
|---|
| 2026.06.26 | ₩29,083 | ₩30,017 | ₩28,229 | ₩29,350 | +0.92% | 266.4만 |
|---|
| 2026.06.25 | ₩29,350 | ₩30,704 | ₩28,723 | ₩29,096 | -0.86% | 82.6만 |
|---|
| 2026.06.24 | ₩29,590 | ₩31,338 | ₩28,703 | ₩29,216 | -1.26% | 139.7만 |
|---|
| 2026.06.23 | ₩25,668 | ₩29,523 | ₩25,348 | ₩29,310 | +14.19% | 141만 |
|---|
| 2026.06.22 | ₩23,880 | ₩26,802 | ₩23,400 | ₩25,948 | +8.66% | 187만 |
|---|
| 2026.06.18 | ₩23,173 | ₩23,506 | ₩21,879 | ₩22,439 | -3.17% | 478.5만 |
|---|
| 2026.06.17 | ₩20,998 | ₩22,533 | ₩20,371 | ₩22,506 | +7.18% | 73.8만 |
|---|
| 2026.06.16 | ₩21,852 | ₩22,146 | ₩20,225 | ₩20,718 | -5.19% | 132.4만 |
|---|
| 2026.06.15 | ₩21,345 | ₩21,846 | ₩20,785 | ₩21,479 | +0.63% | 129.6만 |
|---|
| 2026.06.12 | ₩21,185 | ₩21,572 | ₩20,171 | ₩20,465 | -3.40% | 104.7만 |
|---|
| 2026.06.11 | ₩20,692 | ₩21,692 | ₩20,245 | ₩21,452 | +3.68% | 80.6만 |
|---|
| 2026.06.10 | ₩20,265 | ₩21,599 | ₩20,031 | ₩20,358 | +0.46% | 137.5만 |
|---|
| 2026.06.09 | ₩20,145 | ₩20,510 | ₩19,051 | ₩20,305 | +0.79% | 159.8만 |
|---|
| 2026.06.08 | ₩22,866 | ₩23,200 | ₩19,891 | ₩19,985 | -12.60% | 146.6만 |
|---|
| 2026.06.05 | ₩23,373 | ₩24,320 | ₩22,026 | ₩22,599 | -3.31% | 260.1만 |
|---|
| 2026.06.04 | ₩23,453 | ₩25,134 | ₩21,252 | ₩23,667 | +0.91% | 350.9만 |
|---|
| 2026.06.03 | ₩23,360 | ₩24,080 | ₩23,133 | ₩23,466 | +0.46% | 55.8만 |
|---|
| 2026.06.02 | ₩25,361 | ₩25,921 | ₩23,093 | ₩23,680 | -6.63% | 99.3만 |
|---|
| 2026.06.01 | ₩27,068 | ₩27,669 | ₩23,146 | ₩24,801 | -8.38% | 268.9만 |
|---|
| 2026.05.29 | ₩27,896 | ₩28,910 | ₩27,249 | ₩28,069 | +0.62% | 112.6만 |
|---|
| 2026.05.28 | ₩28,763 | ₩28,843 | ₩27,122 | ₩27,802 | -3.34% | 52.8만 |
|---|
| 2026.05.27 | ₩29,190 | ₩29,823 | ₩28,002 | ₩28,683 | -1.74% | 38.6만 |
|---|
| 2026.05.26 | ₩28,749 | ₩30,430 | ₩28,696 | ₩28,963 | +0.74% | 60.6만 |
|---|
| 2026.05.22 | ₩31,431 | ₩31,898 | ₩29,570 | ₩29,630 | -5.73% | 37.2만 |
|---|
| 2026.05.21 | ₩31,418 | ₩32,018 | ₩30,137 | ₩31,298 | -0.38% | 36.9만 |
|---|
| 2026.05.20 | ₩29,523 | ₩31,644 | ₩29,150 | ₩31,137 | +5.47% | 59.6만 |
|---|
| 2026.05.19 | ₩28,616 | ₩30,630 | ₩27,922 | ₩29,190 | +2.00% | 93.2만 |
|---|
| 2026.05.18 | ₩31,164 | ₩31,538 | ₩28,923 | ₩29,363 | -5.78% | 37.5만 |
|---|
| 2026.05.15 | ₩31,191 | ₩33,099 | ₩29,537 | ₩31,157 | -0.11% | 55.5만 |
|---|
| 2026.05.14 | ₩33,752 | ₩33,846 | ₩31,971 | ₩32,191 | -4.62% | 19.7만 |
|---|
| 2026.05.13 | ₩33,499 | ₩34,299 | ₩32,925 | ₩33,445 | -0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩32,698 | ₩33,686 | ₩32,211 | ₩33,659 | +2.94% | 36.7만 |
|---|
| 2026.05.11 | ₩35,300 | ₩35,793 | ₩32,925 | ₩33,165 | -6.05% | 45만 |
|---|
| 2026.05.08 | ₩31,778 | ₩35,500 | ₩31,778 | ₩34,433 | +8.35% | 69.8만 |
|---|
| 2026.05.07 | ₩33,325 | ₩33,592 | ₩31,151 | ₩32,311 | -3.04% | 38.1만 |
|---|
| 2026.05.06 | ₩34,032 | ₩34,866 | ₩32,912 | ₩33,525 | -1.49% | 63.8만 |
|---|
| 2026.05.05 | ₩33,045 | ₩33,879 | ₩32,223 | ₩33,699 | +1.98% | 29.6만 |
|---|
| 2026.05.04 | ₩31,991 | ₩34,006 | ₩31,831 | ₩32,712 | +2.25% | 53.9만 |
|---|
| 2026.05.01 | ₩32,378 | ₩33,079 | ₩31,631 | ₩32,325 | -0.16% | 61.3만 |
|---|
| 2026.04.30 | ₩29,830 | ₩33,419 | ₩29,470 | ₩32,552 | +9.12% | 59.5만 |
|---|
| 2026.04.29 | ₩35,033 | ₩35,033 | ₩29,737 | ₩29,777 | -15.00% | 119.6만 |
|---|
| 2026.04.28 | ₩36,394 | ₩36,620 | ₩34,019 | ₩35,286 | -3.04% | 55.6만 |
|---|
| 2026.04.27 | ₩34,393 | ₩37,354 | ₩34,152 | ₩35,820 | +4.15% | 91.6만 |
|---|
| 2026.04.24 | ₩33,499 | ₩35,667 | ₩31,858 | ₩33,325 | -0.52% | 76.6만 |
|---|
| 2026.04.23 | ₩33,699 | ₩34,486 | ₩32,792 | ₩33,632 | -0.20% | 68.4만 |
|---|
| 2026.04.22 | ₩30,697 | ₩35,126 | ₩30,697 | ₩33,859 | +10.30% | 126.2만 |
|---|
| 2026.04.21 | ₩31,484 | ₩32,698 | ₩30,590 | ₩30,697 | -2.50% | 84.2만 |
|---|
| 2026.04.20 | ₩30,030 | ₩31,404 | ₩29,723 | ₩31,351 | +4.40% | 53.2만 |
|---|
| 2026.04.17 | ₩29,763 | ₩31,131 | ₩28,736 | ₩30,484 | +2.42% | 70.4만 |
|---|
| 2026.04.16 | ₩25,588 | ₩29,370 | ₩25,254 | ₩29,190 | +14.08% | 67.3만 |
|---|
| 2026.04.15 | ₩25,774 | ₩26,742 | ₩25,428 | ₩25,694 | -0.31% | 29만 |
|---|
| 2026.04.14 | ₩25,054 | ₩26,481 | ₩24,714 | ₩25,935 | +3.51% | 78.2만 |
|---|
| 2026.04.13 | ₩23,867 | ₩25,227 | ₩23,680 | ₩24,667 | +3.35% | 78.5만 |
|---|
| 2026.04.10 | ₩24,440 | ₩24,660 | ₩23,166 | ₩23,867 | -2.35% | 65.5만 |
|---|
| 2026.04.09 | ₩21,786 | ₩24,514 | ₩21,786 | ₩24,320 | +11.64% | 123.5만 |
|---|
| 2026.04.08 | ₩22,679 | ₩23,202 | ₩21,906 | ₩22,359 | -1.41% | 50.2만 |
|---|
| 2026.04.07 | ₩21,359 | ₩21,839 | ₩20,612 | ₩21,826 | +2.19% | 60.2만 |
|---|
| 2026.04.06 | ₩20,665 | ₩21,859 | ₩20,231 | ₩21,572 | +4.39% | 69.5만 |
|---|
| 2026.04.02 | ₩20,705 | ₩21,592 | ₩20,305 | ₩20,665 | -0.19% | 40.3만 |
|---|
| 2026.04.01 | ₩18,971 | ₩21,932 | ₩18,577 | ₩21,372 | +12.66% | 223.8만 |
|---|
| 2026.03.31 | ₩18,023 | ₩18,917 | ₩18,023 | ₩18,744 | +4.00% | 72.5만 |
|---|
| 2026.03.30 | ₩17,983 | ₩18,450 | ₩17,390 | ₩17,690 | -1.63% | 24.3만 |
|---|
| 2026.03.27 | ₩18,424 | ₩18,584 | ₩17,730 | ₩17,863 | -3.04% | 21.5만 |
|---|
| 2026.03.26 | ₩18,090 | ₩18,717 | ₩18,090 | ₩18,610 | +2.88% | 18.1만 |
|---|
| 2026.03.25 | ₩18,117 | ₩18,904 | ₩18,043 | ₩18,610 | +2.72% | 37.5만 |
|---|
| 2026.03.24 | ₩18,344 | ₩18,664 | ₩17,223 | ₩17,690 | -3.56% | 27.9만 |
|---|
| 2026.03.23 | ₩19,131 | ₩19,131 | ₩18,464 | ₩18,530 | -3.14% | 37.9만 |
|---|
| 2026.03.20 | ₩18,811 | ₩18,911 | ₩18,277 | ₩18,677 | -0.71% | 260.6만 |
|---|
| 2026.03.19 | ₩18,090 | ₩19,051 | ₩17,516 | ₩18,784 | +3.83% | 31.8만 |
|---|
| 2026.03.18 | ₩18,637 | ₩18,757 | ₩18,010 | ₩18,384 | -1.36% | 45.4만 |
|---|
| 2026.03.17 | ₩19,091 | ₩19,277 | ₩18,277 | ₩18,637 | -2.38% | 51.4만 |
|---|
| 2026.03.16 | ₩19,731 | ₩20,211 | ₩18,210 | ₩19,011 | -3.65% | 44.3만 |
|---|
| 2026.03.13 | ₩18,650 | ₩19,237 | ₩18,083 | ₩18,570 | -0.43% | 20.9만 |
|---|
| 2026.03.12 | ₩18,317 | ₩18,917 | ₩17,850 | ₩18,490 | +0.95% | 29.5만 |
|---|
| 2026.03.11 | ₩19,878 | ₩19,878 | ₩18,410 | ₩18,704 | -5.91% | 26.6만 |
|---|
| 2026.03.10 | ₩19,211 | ₩20,438 | ₩19,017 | ₩19,317 | +0.56% | 99만 |
|---|
| 2026.03.09 | ₩19,264 | ₩19,531 | ₩18,610 | ₩19,251 | -0.07% | 50.1만 |
|---|
| 2026.03.06 | ₩17,930 | ₩19,131 | ₩17,930 | ₩18,744 | +4.54% | 29.9만 |
|---|
| 2026.03.05 | ₩18,504 | ₩18,877 | ₩18,010 | ₩18,517 | +0.07% | 21.1만 |
|---|
| 2026.03.04 | ₩18,984 | ₩19,124 | ₩18,517 | ₩18,624 | -1.90% | 41.6만 |
|---|
| 2026.03.03 | ₩18,344 | ₩18,917 | ₩18,103 | ₩18,557 | +1.16% | 17.2만 |
|---|
| 2026.03.02 | ₩19,277 | ₩20,011 | ₩18,410 | ₩18,837 | -2.28% | 18.7만 |
|---|
| 2026.02.27 | ₩18,971 | ₩19,904 | ₩18,677 | ₩19,784 | +4.29% | 42.5만 |
|---|
| 2026.02.26 | ₩19,331 | ₩19,904 | ₩19,051 | ₩19,424 | +0.48% | 23.2만 |
|---|
| 2026.02.25 | ₩18,637 | ₩19,558 | ₩18,424 | ₩19,344 | +3.79% | 25.1만 |
|---|
| 2026.02.24 | ₩18,904 | ₩19,271 | ₩18,037 | ₩18,517 | -2.05% | 15.8만 |
|---|
| 2026.02.23 | ₩19,011 | ₩19,464 | ₩17,483 | ₩18,730 | -1.47% | 32.5만 |
|---|
| 2026.02.20 | ₩19,438 | ₩20,331 | ₩18,785 | ₩19,037 | -2.06% | 26.5만 |
|---|
| 2026.02.19 | ₩19,224 | ₩20,812 | ₩18,690 | ₩19,411 | +0.97% | 20.9만 |
|---|
| 2026.02.18 | ₩18,957 | ₩20,158 | ₩18,677 | ₩19,291 | +1.76% | 14.6만 |
|---|
| 2026.02.17 | ₩19,904 | ₩21,932 | ₩18,277 | ₩18,550 | -6.80% | 14.3만 |
|---|
| 2026.02.13 | ₩19,491 | ₩21,336 | ₩18,384 | ₩20,051 | +2.87% | 16.6만 |
|---|
| 2026.02.12 | ₩20,278 | ₩20,358 | ₩18,690 | ₩19,758 | -2.57% | 23만 |
|---|
| 2026.02.11 | ₩19,691 | ₩20,145 | ₩18,077 | ₩20,091 | +2.03% | 20.8만 |
|---|
| 2026.02.10 | ₩19,304 | ₩20,191 | ₩18,771 | ₩19,358 | +0.28% | 24만 |
|---|
| 2026.02.09 | ₩20,425 | ₩20,485 | ₩18,750 | ₩19,304 | -5.49% | 27.5만 |
|---|
| 2026.02.06 | ₩19,771 | ₩21,332 | ₩19,398 | ₩20,438 | +3.37% | 23.1만 |
|---|
| 2026.02.05 | ₩21,359 | ₩22,373 | ₩19,104 | ₩19,197 | -10.12% | 27.8만 |
|---|
| 2026.02.04 | ₩22,893 | ₩23,353 | ₩20,878 | ₩21,345 | -6.76% | 20.3만 |
|---|
| 2026.02.03 | ₩21,999 | ₩23,106 | ₩21,715 | ₩22,719 | +3.27% | 24.7만 |
|---|
| 2026.02.02 | ₩20,838 | ₩22,497 | ₩20,838 | ₩22,212 | +6.59% | 22.2만 |
|---|
| 2026.01.30 | ₩20,145 | ₩20,892 | ₩19,624 | ₩20,825 | +3.38% | 48.9만 |
|---|
| 2026.01.29 | ₩20,798 | ₩21,299 | ₩19,871 | ₩20,518 | -1.35% | 13.6만 |
|---|
| 2026.01.28 | ₩21,399 | ₩21,707 | ₩20,558 | ₩20,865 | -2.49% | 13.1만 |
|---|
| 2026.01.27 | ₩20,265 | ₩21,959 | ₩20,118 | ₩21,412 | +5.66% | 15.6만 |
|---|
| 2026.01.26 | ₩21,545 | ₩21,545 | ₩19,678 | ₩20,251 | -6.01% | 33.1만 |
|---|
| 2026.01.23 | ₩22,506 | ₩22,613 | ₩21,078 | ₩21,752 | -3.35% | 30.7만 |
|---|
| 2026.01.22 | ₩21,292 | ₩22,826 | ₩21,279 | ₩22,706 | +6.64% | 16만 |
|---|
| 2026.01.21 | ₩20,612 | ₩21,746 | ₩19,438 | ₩21,265 | +3.17% | 35.7만 |
|---|
| 2026.01.20 | ₩19,077 | ₩20,785 | ₩19,077 | ₩20,345 | +6.64% | 24.7만 |
|---|
| 2026.01.16 | ₩19,531 | ₩20,665 | ₩17,863 | ₩19,611 | +0.41% | 27.2만 |
|---|
| 2026.01.15 | ₩19,744 | ₩20,465 | ₩19,051 | ₩19,611 | -0.68% | 16.4만 |
|---|
| 2026.01.14 | ₩18,450 | ₩19,744 | ₩17,530 | ₩19,558 | +6.00% | 16만 |
|---|
| 2026.01.13 | ₩18,464 | ₩18,757 | ₩17,955 | ₩18,410 | -0.29% | 20.6만 |
|---|
| 2026.01.12 | ₩18,077 | ₩18,677 | ₩16,609 | ₩18,490 | +2.29% | 64만 |
|---|
| 2026.01.09 | ₩17,770 | ₩18,210 | ₩17,476 | ₩18,050 | +1.58% | 18.7만 |
|---|
| 2026.01.08 | ₩17,410 | ₩18,057 | ₩17,076 | ₩17,677 | +1.53% | 22.9만 |
|---|
| 2026.01.07 | ₩18,304 | ₩18,851 | ₩17,223 | ₩17,590 | -3.90% | 39.9만 |
|---|
| 2026.01.06 | ₩17,263 | ₩17,783 | ₩17,036 | ₩17,570 | +1.78% | 31.5만 |
|---|
| 2026.01.05 | ₩18,330 | ₩18,844 | ₩16,703 | ₩17,503 | -4.51% | 65.3만 |
|---|
| 2026.01.02 | ₩20,585 | ₩21,252 | ₩18,510 | ₩18,891 | -8.23% | 23.7만 |
|---|
| 2025.12.31 | ₩20,812 | ₩21,252 | ₩19,918 | ₩20,585 | -1.09% | 43.5만 |
|---|
| 2025.12.30 | ₩21,652 | ₩21,926 | ₩20,580 | ₩20,752 | -4.16% | 12.1만 |
|---|
| 2025.12.29 | ₩21,906 | ₩22,426 | ₩21,052 | ₩21,639 | -1.22% | 23.7만 |
|---|
| 2025.12.26 | ₩22,026 | ₩22,446 | ₩21,372 | ₩21,946 | -0.36% | 22.6만 |
|---|
| 2025.12.24 | ₩21,986 | ₩23,040 | ₩21,923 | ₩22,052 | +0.30% | 13만 |
|---|
| 2025.12.23 | ₩22,132 | ₩22,813 | ₩21,559 | ₩21,812 | -1.45% | 20.8만 |
|---|
| 2025.12.22 | ₩22,653 | ₩22,799 | ₩21,212 | ₩22,506 | -0.65% | 35.3만 |
|---|
| 2025.12.19 | ₩22,319 | ₩23,627 | ₩22,079 | ₩22,719 | +1.79% | 226.2만 |
|---|
| 2025.12.18 | ₩21,172 | ₩22,373 | ₩21,172 | ₩22,092 | +4.35% | 40.2만 |
|---|
| 2025.12.17 | ₩21,599 | ₩22,132 | ₩20,785 | ₩20,918 | -3.15% | 37.9만 |
|---|
| 2025.12.16 | ₩20,211 | ₩21,679 | ₩20,025 | ₩21,399 | +5.87% | 40.2만 |
|---|
| 2025.12.15 | ₩20,425 | ₩21,345 | ₩19,971 | ₩20,345 | -0.39% | 50.9만 |
|---|
| 2025.12.12 | ₩19,958 | ₩20,455 | ₩19,531 | ₩19,985 | +0.13% | 28.5만 |
|---|
| 2025.12.11 | ₩18,063 | ₩19,904 | ₩17,783 | ₩19,798 | +9.60% | 46만 |
|---|
| 2025.12.10 | ₩17,877 | ₩18,557 | ₩17,863 | ₩17,997 | +0.67% | 34.4만 |
|---|
| 2025.12.09 | ₩17,957 | ₩18,477 | ₩17,683 | ₩18,010 | +0.30% | 15.5만 |
|---|
| 2025.12.08 | ₩18,184 | ₩18,597 | ₩17,516 | ₩17,983 | -1.10% | 38.2만 |
|---|
| 2025.12.05 | ₩16,569 | ₩18,997 | ₩16,142 | ₩18,010 | +8.70% | 53.5만 |
|---|
| 2025.12.04 | ₩15,942 | ₩17,450 | ₩15,422 | ₩16,543 | +3.77% | 34.2만 |
|---|
| 2025.12.03 | ₩15,609 | ₩16,536 | ₩15,102 | ₩16,009 | +2.56% | 24.7만 |
|---|
| 2025.12.02 | ₩16,129 | ₩16,276 | ₩15,358 | ₩15,502 | -3.89% | 22.9만 |
|---|
| 2025.12.01 | ₩16,756 | ₩17,103 | ₩16,069 | ₩16,142 | -3.66% | 10.2만 |
|---|
| 2025.11.28 | ₩16,689 | ₩17,623 | ₩16,689 | ₩17,103 | +2.48% | 10만 |
|---|
| 2025.11.26 | ₩16,676 | ₩17,390 | ₩16,409 | ₩16,649 | -0.16% | 13.6만 |
|---|
| 2025.11.25 | ₩16,649 | ₩17,315 | ₩16,022 | ₩16,729 | +0.48% | 20.9만 |
|---|
| 2025.11.24 | ₩15,942 | ₩17,156 | ₩15,575 | ₩16,209 | +1.67% | 27.1만 |
|---|
| 2025.11.21 | ₩15,249 | ₩17,196 | ₩14,702 | ₩16,009 | +4.99% | 28.7만 |
|---|
| 2025.11.20 | ₩16,876 | ₩17,675 | ₩15,235 | ₩15,315 | -9.25% | 14.4만 |
|---|
| 2025.11.19 | ₩16,983 | ₩17,650 | ₩16,309 | ₩16,623 | -2.12% | 18.6만 |
|---|
| 2025.11.18 | ₩17,130 | ₩17,236 | ₩16,142 | ₩16,876 | -1.48% | 17.2만 |
|---|
| 2025.11.17 | ₩14,675 | ₩18,103 | ₩14,642 | ₩16,796 | +14.45% | 56.9만 |
|---|
| 2025.11.14 | ₩12,807 | ₩14,675 | ₩12,807 | ₩14,275 | +11.46% | 58.1만 |
|---|
| 2025.11.13 | ₩13,141 | ₩13,461 | ₩12,687 | ₩12,914 | -1.73% | 7.7만 |
|---|
| 2025.11.12 | ₩13,127 | ₩13,701 | ₩13,014 | ₩13,341 | +1.63% | 14.5만 |
|---|
| 2025.11.11 | ₩12,434 | ₩13,408 | ₩11,940 | ₩13,074 | +5.15% | 17.2만 |
|---|
| 2025.11.10 | ₩12,567 | ₩12,941 | ₩11,773 | ₩12,380 | -1.49% | 14.5만 |
|---|
| 2025.11.07 | ₩11,940 | ₩12,374 | ₩11,153 | ₩12,260 | +2.68% | 10.1만 |
|---|
| 2025.11.06 | ₩12,794 | ₩12,814 | ₩11,740 | ₩11,940 | -6.67% | 37만 |
|---|
| 2025.11.05 | ₩12,073 | ₩13,181 | ₩11,967 | ₩12,807 | +6.08% | 31.3만 |
|---|
| 2025.11.04 | ₩12,567 | ₩12,687 | ₩11,867 | ₩12,007 | -4.46% | 16.9만 |
|---|
| 2025.11.03 | ₩13,261 | ₩13,302 | ₩12,354 | ₩12,634 | -4.73% | 16.8만 |
|---|
| 2025.10.31 | ₩12,967 | ₩13,287 | ₩12,700 | ₩13,074 | +0.82% | 48.5만 |
|---|
| 2025.10.30 | ₩12,580 | ₩13,714 | ₩12,474 | ₩13,141 | +4.45% | 13.7만 |
|---|
| 2025.10.29 | ₩13,047 | ₩13,714 | ₩12,487 | ₩12,660 | -2.97% | 13.9만 |
|---|
| 2025.10.28 | ₩13,528 | ₩13,649 | ₩12,941 | ₩13,061 | -3.45% | 19.2만 |
|---|
| 2025.10.27 | ₩13,408 | ₩14,035 | ₩13,181 | ₩13,594 | +1.39% | 14.4만 |
|---|
| 2025.10.24 | ₩13,421 | ₩13,608 | ₩13,114 | ₩13,341 | -0.60% | 9.4만 |
|---|
| 2025.10.23 | ₩13,007 | ₩13,565 | ₩12,847 | ₩13,247 | +1.85% | 11만 |
|---|
| 2025.10.22 | ₩13,381 | ₩13,548 | ₩12,407 | ₩12,874 | -3.79% | 21.4만 |
|---|
| 2025.10.21 | ₩13,301 | ₩13,968 | ₩13,074 | ₩13,381 | +0.60% | 33만 |
|---|
| 2025.10.20 | ₩12,754 | ₩13,648 | ₩12,674 | ₩13,341 | +4.60% | 14.8만 |
|---|
| 2025.10.17 | ₩12,981 | ₩13,131 | ₩11,980 | ₩12,500 | -3.70% | 15.6만 |
|---|
| 2025.10.16 | ₩13,181 | ₩13,828 | ₩12,918 | ₩13,054 | -0.96% | 15.6만 |
|---|
| 2025.10.15 | ₩12,234 | ₩13,721 | ₩12,234 | ₩13,207 | +7.96% | 10.9만 |
|---|
| 2025.10.14 | ₩11,940 | ₩12,547 | ₩11,847 | ₩12,207 | +2.23% | 24.2만 |
|---|
| 2025.10.13 | ₩11,793 | ₩12,340 | ₩11,793 | ₩12,127 | +2.83% | 19.4만 |
|---|
| 2025.10.10 | ₩12,727 | ₩13,041 | ₩11,967 | ₩12,113 | -4.82% | 19.1만 |
|---|