시장 데이터를 불러오는 중
전체 종목
JIADE LIMITED - Class A Ordinary Shares 과거 주가
JIADE LIMITED - Class A Ordinary Shares · JDZG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JIADE LIMITED - Class A Ordinary Shares · JDZG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,724 | ₩7,911 | ₩7,348 | ₩7,764 | +0.52% | 83.3만 |
| 2026.10.08 | ₩7,415 | ₩8,166 | ₩7,174 | ₩7,549 | +1.81% | 179.9만 |
| 2026.10.07 | ₩7,268 | ₩7,589 | ₩6,919 | ₩7,415 | +2.03% | 301.9만 |
| 2026.10.06 | ₩6,865 | ₩7,241 | ₩6,691 | ₩7,187 | +4.69% | 8.1만 |
| 2026.10.05 | ₩6,664 | ₩6,946 | ₩6,589 | ₩6,932 | +4.02% | 53.3만 |
| 2026.10.02 | ₩5,900 | ₩6,624 | ₩5,900 | ₩6,490 | +10.00% | 64.9만 |
| 2026.10.01 | ₩5,846 | ₩6,021 | ₩5,685 | ₩5,913 | +1.15% | 53.6만 |
| 2026.09.30 | ₩6,101 | ₩6,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,712 |
| -6.37% |
| 55.6만 |
| 2026.09.29 | ₩6,101 | ₩6,369 | ₩6,047 | ₩6,101 | 0.00% | 180.3만 |
|---|
| 2026.09.28 | ₩5,779 | ₩6,061 | ₩4,465 | ₩6,007 | +3.94% | 237.7만 |
|---|
| 2026.09.25 | ₩5,685 | ₩5,793 | ₩5,605 | ₩5,779 | +1.65% | 132.1만 |
|---|
| 2026.09.24 | ₩5,565 | ₩5,699 | ₩5,484 | ₩5,632 | +1.20% | 96.6만 |
|---|
| 2026.09.23 | ₩5,216 | ₩5,592 | ₩5,216 | ₩5,551 | +6.43% | 99.9만 |
|---|
| 2026.09.22 | ₩5,337 | ₩5,699 | ₩5,216 | ₩5,337 | 0.00% | 227.2만 |
|---|
| 2026.09.21 | ₩5,551 | ₩5,659 | ₩5,095 | ₩5,216 | -6.04% | 67.5만 |
|---|
| 2026.09.18 | ₩5,444 | ₩6,034 | ₩5,364 | ₩5,551 | +1.97% | 99.5만 |
|---|
| 2026.09.17 | ₩5,685 | ₩5,866 | ₩5,298 | ₩5,511 | -3.07% | 98만 |
|---|
| 2026.09.16 | ₩5,149 | ₩8,112 | ₩5,002 | ₩5,699 | +10.68% | 132.1만 |
|---|
| 2026.09.15 | ₩4,935 | ₩5,299 | ₩4,827 | ₩4,988 | +1.09% | 56.3만 |
|---|
| 2026.09.14 | ₩4,720 | ₩4,961 | ₩4,157 | ₩4,935 | +4.55% | 87.5만 |
|---|
| 2026.09.11 | ₩4,772 | ₩5,095 | ₩4,693 | ₩4,693 | -1.66% | 92.1만 |
|---|
| 2026.09.10 | ₩4,613 | ₩5,162 | ₩4,613 | ₩4,733 | +2.62% | 69.4만 |
|---|
| 2026.09.09 | ₩4,867 | ₩5,048 | ₩4,640 | ₩4,640 | -4.68% | 3.4만 |
|---|
| 2026.09.08 | ₩4,143 | ₩5,149 | ₩4,143 | ₩4,854 | +17.15% | 13.9만 |
|---|
| 2026.09.04 | ₩4,157 | ₩4,387 | ₩4,070 | ₩4,143 | -0.32% | 5.8만 |
|---|
| 2026.09.03 | ₩4,210 | ₩4,492 | ₩4,023 | ₩4,036 | -4.14% | 2만 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,184 | ₩3,755 | ₩4,130 | +6.21% | 8만 |
|---|
| 2026.09.01 | ₩4,331 | ₩4,905 | ₩3,641 | ₩3,795 | -12.38% | 8.7만 |
|---|
| 2026.08.31 | ₩4,666 | ₩5,162 | ₩4,304 | ₩4,304 | -7.76% | 17만 |
|---|
| 2026.08.28 | ₩4,733 | ₩4,827 | ₩4,653 | ₩4,693 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩5,431 | ₩5,436 | ₩4,787 | ₩4,787 | -11.85% | 2.9만 |
|---|
| 2026.08.26 | ₩5,793 | ₩6,034 | ₩5,431 | ₩5,431 | -6.25% | 5.4만 |
|---|
| 2026.08.25 | ₩5,779 | ₩6,182 | ₩5,779 | ₩5,927 | +2.55% | 70.9만 |
|---|
| 2026.08.24 | ₩5,793 | ₩6,021 | ₩5,632 | ₩5,766 | -0.46% | 18.1만 |
|---|
| 2026.08.21 | ₩5,766 | ₩5,994 | ₩5,726 | ₩5,820 | +0.93% | 11.9만 |
|---|
| 2026.08.20 | ₩5,739 | ₩5,951 | ₩5,699 | ₩5,712 | -0.47% | 17.4만 |
|---|
| 2026.08.19 | ₩5,498 | ₩5,900 | ₩5,498 | ₩5,699 | +3.66% | 44.8만 |
|---|
| 2026.08.18 | ₩5,457 | ₩5,618 | ₩5,364 | ₩5,498 | +0.74% | 17.8만 |
|---|
| 2026.08.17 | ₩5,256 | ₩5,846 | ₩5,162 | ₩5,592 | +6.38% | 58.7만 |
|---|
| 2026.08.14 | ₩4,707 | ₩5,967 | ₩4,519 | ₩5,162 | +9.69% | 166.7만 |
|---|
| 2026.08.13 | ₩4,237 | ₩4,760 | ₩4,157 | ₩4,559 | +7.59% | 25.1만 |
|---|
| 2026.08.12 | ₩3,808 | ₩4,707 | ₩3,687 | ₩4,277 | +12.32% | 14.7만 |
|---|
| 2026.08.11 | ₩3,862 | ₩4,023 | ₩3,690 | ₩3,768 | -2.43% | 8.5만 |
|---|
| 2026.08.10 | ₩4,210 | ₩4,390 | ₩3,527 | ₩3,768 | -10.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,733 | ₩4,733 | ₩3,982 | ₩4,318 | -8.78% | 18.1만 |
|---|
| 2026.08.06 | ₩4,774 | ₩5,082 | ₩4,291 | ₩4,814 | +0.84% | 17.8만 |
|---|
| 2026.08.05 | ₩4,921 | ₩6,959 | ₩4,693 | ₩5,082 | +3.27% | 265.8만 |
|---|
| 2026.08.04 | ₩4,412 | ₩5,632 | ₩4,292 | ₩4,331 | -1.82% | 42만 |
|---|
| 2026.08.03 | ₩5,203 | ₩6,369 | ₩4,693 | ₩5,176 | -0.52% | 41.9만 |
|---|
| 2026.07.31 | ₩6,705 | ₩19,483 | ₩4,894 | ₩8,059 | +20.20% | 120.3만 |
|---|
| 2026.07.30 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩81,527 | ₩83,136 | ₩67,045 | ₩67,045 | -17.76% | 55.5만 |
|---|
| 2026.06.03 | ₩85,670 | ₩89,840 | ₩76,177 | ₩89,840 | +4.87% | 158.7만 |
|---|
| 2026.06.02 | ₩73,736 | ₩85,670 | ₩67,493 | ₩85,670 | +16.18% | 3만 |
|---|
| 2026.06.01 | ₩64,363 | ₩77,303 | ₩61,970 | ₩77,303 | +20.10% | 1.5만 |
|---|
| 2026.05.29 | ₩55,781 | ₩70,397 | ₩55,111 | ₩64,363 | +15.38% | 8.2만 |
|---|
| 2026.05.28 | ₩54,172 | ₩60,743 | ₩49,721 | ₩56,050 | +3.47% | 1.6만 |
|---|
| 2026.05.27 | ₩47,468 | ₩53,837 | ₩46,663 | ₩53,770 | +13.28% | 6.4만 |
|---|
| 2026.05.26 | ₩50,418 | ₩53,220 | ₩45,322 | ₩45,859 | -9.04% | 2.5만 |
|---|
| 2026.05.22 | ₩48,272 | ₩53,368 | ₩48,004 | ₩49,613 | +2.78% | 24.1만 |
|---|
| 2026.05.21 | ₩43,445 | ₩50,016 | ₩42,104 | ₩47,066 | +8.33% | 25.7만 |
|---|
| 2026.05.20 | ₩32,316 | ₩42,775 | ₩32,316 | ₩42,104 | +30.29% | 13.5만 |
|---|
| 2026.05.19 | ₩32,584 | ₩34,729 | ₩30,760 | ₩31,779 | -2.47% | 21.9만 |
|---|
| 2026.05.18 | ₩28,829 | ₩33,523 | ₩26,818 | ₩31,377 | +8.84% | 17.4만 |
|---|
| 2026.05.15 | ₩22,929 | ₩31,645 | ₩22,929 | ₩29,634 | +29.24% | 7.5만 |
|---|
| 2026.05.14 | ₩22,259 | ₩23,332 | ₩20,382 | ₩22,393 | +0.60% | 9.2천 |
|---|
| 2026.05.13 | ₩27,757 | ₩28,963 | ₩20,382 | ₩22,661 | -18.36% | 4.1만 |
|---|
| 2026.05.12 | ₩27,086 | ₩31,645 | ₩26,818 | ₩28,695 | +5.94% | 5만 |
|---|
| 2026.05.11 | ₩20,918 | ₩27,381 | ₩20,516 | ₩26,952 | +28.85% | 4.8만 |
|---|
| 2026.05.08 | ₩20,918 | ₩21,186 | ₩19,443 | ₩20,918 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩17,472 | ₩20,784 | ₩17,432 | ₩19,175 | +9.75% | 2.3만 |
|---|
| 2026.05.06 | ₩16,225 | ₩17,700 | ₩16,225 | ₩17,164 | +5.79% | 9.4천 |
|---|
| 2026.05.05 | ₩15,420 | ₩18,102 | ₩14,750 | ₩16,225 | +5.22% | 3.2만 |
|---|
| 2026.05.04 | ₩16,091 | ₩16,627 | ₩15,823 | ₩16,359 | +1.67% | 1.5만 |
|---|
| 2026.05.01 | ₩15,823 | ₩16,225 | ₩15,823 | ₩15,957 | +0.85% | 2.6천 |
|---|
| 2026.04.30 | ₩15,823 | ₩16,761 | ₩15,823 | ₩15,957 | +0.85% | 4.7천 |
|---|
| 2026.04.29 | ₩16,359 | ₩16,359 | ₩15,823 | ₩15,957 | -2.46% | 4.8천 |
|---|
| 2026.04.28 | ₩16,091 | ₩16,627 | ₩15,689 | ₩16,627 | +3.33% | 6.3천 |
|---|
| 2026.04.27 | ₩16,761 | ₩16,761 | ₩15,568 | ₩16,359 | -2.40% | 6.5천 |
|---|
| 2026.04.24 | ₩15,823 | ₩16,091 | ₩15,152 | ₩16,091 | +1.69% | 4.2천 |
|---|
| 2026.04.23 | ₩15,152 | ₩15,823 | ₩15,018 | ₩15,823 | +4.42% | 1.1만 |
|---|
| 2026.04.22 | ₩16,359 | ₩16,359 | ₩14,415 | ₩14,884 | -9.02% | 7천 |
|---|
| 2026.04.21 | ₩15,018 | ₩16,359 | ₩14,616 | ₩16,359 | +8.93% | 1.4만 |
|---|
| 2026.04.20 | ₩15,823 | ₩15,849 | ₩14,361 | ₩14,482 | -8.47% | 1.5만 |
|---|
| 2026.04.17 | ₩16,359 | ₩17,432 | ₩15,554 | ₩15,823 | -3.28% | 2만 |
|---|
| 2026.04.16 | ₩16,761 | ₩17,834 | ₩16,091 | ₩17,029 | +1.60% | 1.8만 |
|---|
| 2026.04.15 | ₩20,650 | ₩21,454 | ₩16,895 | ₩17,298 | -16.23% | 5.8만 |
|---|
| 2026.04.14 | ₩24,941 | ₩25,209 | ₩20,248 | ₩20,516 | -17.74% | 6.7만 |
|---|
| 2026.04.13 | ₩27,354 | ₩30,438 | ₩22,259 | ₩26,684 | -2.45% | 235.3만 |
|---|
| 2026.04.10 | ₩20,248 | ₩20,650 | ₩20,248 | ₩20,382 | +0.66% | 40.8만 |
|---|
| 2026.04.09 | ₩21,186 | ₩21,186 | ₩19,577 | ₩20,114 | -5.06% | 3.2천 |
|---|
| 2026.04.08 | ₩21,991 | ₩22,661 | ₩21,454 | ₩21,588 | -1.83% | 2.6천 |
|---|
| 2026.04.07 | ₩22,259 | ₩22,272 | ₩21,186 | ₩21,723 | -2.41% | 3.8천 |
|---|
| 2026.04.06 | ₩21,991 | ₩22,929 | ₩21,857 | ₩22,259 | +1.22% | 3.1천 |
|---|
| 2026.04.02 | ₩22,527 | ₩23,332 | ₩22,259 | ₩22,259 | -1.19% | 2.1천 |
|---|
| 2026.04.01 | ₩23,198 | ₩23,345 | ₩22,661 | ₩22,795 | -1.73% | 2.5천 |
|---|
| 2026.03.31 | ₩24,002 | ₩24,002 | ₩22,929 | ₩23,063 | -3.91% | 2.7천 |
|---|
| 2026.03.30 | ₩23,198 | ₩24,002 | ₩22,259 | ₩23,265 | +0.29% | 3.2천 |
|---|
| 2026.03.27 | ₩24,606 | ₩24,673 | ₩23,198 | ₩23,332 | -5.18% | 4.1천 |
|---|
| 2026.03.26 | ₩22,795 | ₩25,611 | ₩22,259 | ₩25,611 | +12.35% | 2.6만 |
|---|
| 2026.03.25 | ₩23,466 | ₩23,600 | ₩21,454 | ₩22,795 | -2.86% | 1.5만 |
|---|
| 2026.03.24 | ₩25,075 | ₩25,142 | ₩22,125 | ₩23,063 | -8.02% | 3.1만 |
|---|
| 2026.03.23 | ₩28,427 | ₩31,645 | ₩26,952 | ₩27,623 | -2.83% | 1.8만 |
|---|
| 2026.03.20 | ₩31,511 | ₩31,846 | ₩27,488 | ₩31,176 | -1.06% | 60.4만 |
|---|
| 2026.03.19 | ₩25,812 | ₩26,148 | ₩23,801 | ₩25,142 | -2.60% | 1만 |
|---|
| 2026.03.18 | ₩30,505 | ₩35,869 | ₩29,165 | ₩31,511 | +3.30% | 3.3만 |
|---|
| 2026.03.17 | ₩30,505 | ₩31,511 | ₩30,170 | ₩30,505 | 0.00% | 5.3천 |
|---|
| 2026.03.16 | ₩36,204 | ₩36,875 | ₩30,170 | ₩30,170 | -16.67% | 9.9천 |
|---|
| 2026.03.13 | ₩36,204 | ₩36,540 | ₩35,534 | ₩35,869 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩39,221 | ₩39,557 | ₩35,199 | ₩35,199 | -10.26% | 9.4천 |
|---|
| 2026.03.11 | ₩40,227 | ₩40,562 | ₩39,221 | ₩39,221 | -2.50% | 1.2만 |
|---|
| 2026.03.10 | ₩38,551 | ₩50,284 | ₩38,551 | ₩43,579 | +13.04% | 10.3만 |
|---|
| 2026.03.09 | ₩40,562 | ₩40,897 | ₩39,221 | ₩40,227 | -0.83% | 1.1만 |
|---|
| 2026.03.06 | ₩42,238 | ₩44,585 | ₩36,875 | ₩40,897 | -3.17% | 3만 |
|---|
| 2026.03.05 | ₩45,926 | ₩46,261 | ₩41,233 | ₩42,909 | -6.57% | 5만 |
|---|
| 2026.03.04 | ₩44,585 | ₩45,255 | ₩41,568 | ₩43,579 | -2.26% | 2만 |
|---|
| 2026.03.03 | ₩46,932 | ₩50,284 | ₩44,250 | ₩44,250 | -5.71% | 8.6천 |
|---|
| 2026.03.02 | ₩48,943 | ₩49,278 | ₩45,255 | ₩47,267 | -3.42% | 1.2만 |
|---|
| 2026.02.27 | ₩56,988 | ₩56,988 | ₩50,284 | ₩50,284 | -11.76% | 1.7만 |
|---|
| 2026.02.26 | ₩63,358 | ₩63,358 | ₩58,664 | ₩58,664 | -7.41% | 4.9만 |
|---|
| 2026.02.25 | ₩61,011 | ₩61,011 | ₩56,318 | ₩57,659 | -5.49% | 1.1만 |
|---|
| 2026.02.24 | ₩57,994 | ₩69,056 | ₩57,994 | ₩63,693 | +9.83% | 10.2만 |
|---|
| 2026.02.23 | ₩63,693 | ₩63,693 | ₩53,971 | ₩55,983 | -12.11% | 1.9만 |
|---|
| 2026.02.20 | ₩71,068 | ₩71,068 | ₩58,664 | ₩61,346 | -13.68% | 3.2만 |
|---|
| 2026.02.19 | ₩79,448 | ₩79,448 | ₩69,056 | ₩73,079 | -8.02% | 6.2만 |
|---|
| 2026.02.18 | ₩334,555 | ₩382,157 | ₩67,045 | ₩78,443 | -76.55% | 34만 |
|---|
| 2026.02.17 | ₩643,632 | ₩781,074 | ₩241,362 | ₩241,362 | -62.50% | 6만 |
|---|
| 2026.02.13 | ₩710,677 | ₩1,361,014 | ₩603,405 | ₩1,277,207 | +79.72% | 21.6만 |
|---|
| 2026.02.12 | ₩583,292 | ₩848,119 | ₩459,258 | ₩566,530 | -2.87% | 25.8만 |
|---|
| 2026.02.11 | ₩378,804 | ₩452,554 | ₩368,748 | ₩442,497 | +16.81% | 1.6천 |
|---|
| 2026.02.10 | ₩375,452 | ₩415,679 | ₩358,691 | ₩368,748 | -1.79% | 2천 |
|---|
| 2026.02.09 | ₩486,076 | ₩516,247 | ₩368,748 | ₩392,213 | -19.31% | 4.3천 |
|---|
| 2026.02.06 | ₩506,190 | ₩509,542 | ₩479,372 | ₩482,724 | -4.64% | 71 |
|---|
| 2026.02.05 | ₩529,656 | ₩596,701 | ₩492,781 | ₩502,838 | -5.06% | 91 |
|---|
| 2026.02.04 | ₩553,121 | ₩558,150 | ₩499,485 | ₩522,951 | -5.45% | 67 |
|---|
| 2026.02.03 | ₩579,939 | ₩579,939 | ₩486,076 | ₩522,951 | -9.83% | 54 |
|---|
| 2026.02.02 | ₩559,826 | ₩588,320 | ₩459,258 | ₩583,292 | +4.19% | 135 |
|---|
| 2026.01.30 | ₩469,315 | ₩569,883 | ₩412,327 | ₩549,769 | +17.14% | 204 |
|---|
| 2026.01.29 | ₩512,894 | ₩558,150 | ₩388,861 | ₩452,554 | -11.76% | 328 |
|---|
| 2026.01.28 | ₩496,133 | ₩584,968 | ₩453,224 | ₩509,542 | +2.70% | 329 |
|---|
| 2026.01.27 | ₩516,247 | ₩539,712 | ₩486,076 | ₩496,133 | -3.90% | 162 |
|---|
| 2026.01.26 | ₩596,701 | ₩596,701 | ₩449,202 | ₩509,542 | -14.61% | 110 |
|---|
| 2026.01.23 | ₩610,110 | ₩620,166 | ₩556,474 | ₩589,996 | -3.30% | 226 |
|---|
| 2026.01.22 | ₩506,190 | ₩613,462 | ₩452,889 | ₩610,110 | +20.53% | 356 |
|---|
| 2026.01.21 | ₩442,497 | ₩553,121 | ₩408,975 | ₩519,599 | +17.42% | 411 |
|---|
| 2026.01.20 | ₩395,566 | ₩482,724 | ₩378,804 | ₩442,497 | +11.86% | 170 |
|---|
| 2026.01.16 | ₩402,270 | ₩425,401 | ₩368,748 | ₩408,975 | +1.67% | 149 |
|---|
| 2026.01.15 | ₩422,384 | ₩440,821 | ₩397,242 | ₩415,679 | -1.59% | 117 |
|---|
| 2026.01.14 | ₩330,532 | ₩555,133 | ₩321,816 | ₩429,088 | +29.82% | 2.6천 |
|---|
| 2026.01.13 | ₩261,476 | ₩419,031 | ₩261,476 | ₩402,270 | +53.85% | 2.5만 |
|---|
| 2026.01.12 | ₩264,157 | ₩274,885 | ₩261,476 | ₩261,811 | -0.89% | 43 |
|---|
| 2026.01.09 | ₩261,476 | ₩268,180 | ₩261,476 | ₩263,487 | +0.77% | 10 |
|---|
| 2026.01.08 | ₩254,771 | ₩274,885 | ₩245,049 | ₩273,879 | +7.50% | 73 |
|---|
| 2026.01.07 | ₩258,458 | ₩279,913 | ₩245,049 | ₩254,771 | -1.43% | 117 |
|---|
| 2026.01.06 | ₩261,476 | ₩268,180 | ₩258,123 | ₩258,123 | -1.28% | 87 |
|---|
| 2026.01.05 | ₩274,885 | ₩277,566 | ₩258,458 | ₩258,458 | -5.98% | 294 |
|---|
| 2026.01.02 | ₩308,742 | ₩311,759 | ₩258,123 | ₩271,197 | -12.16% | 3천 |
|---|
| 2025.12.31 | ₩291,646 | ₩301,367 | ₩261,811 | ₩271,532 | -6.90% | 84 |
|---|
| 2025.12.30 | ₩335,225 | ₩335,225 | ₩288,629 | ₩302,373 | -9.80% | 62 |
|---|
| 2025.12.29 | ₩288,294 | ₩341,930 | ₩285,276 | ₩332,208 | +15.23% | 285 |
|---|
| 2025.12.26 | ₩318,464 | ₩318,464 | ₩284,941 | ₩284,941 | -10.53% | 166 |
|---|
| 2025.12.24 | ₩301,703 | ₩316,452 | ₩301,703 | ₩301,703 | 0.00% | 54 |
|---|
| 2025.12.23 | ₩335,225 | ₩335,225 | ₩291,646 | ₩318,464 | -5.00% | 167 |
|---|
| 2025.12.22 | ₩392,213 | ₩392,213 | ₩333,549 | ₩333,549 | -14.96% | 264 |
|---|
| 2025.12.19 | ₩385,509 | ₩385,509 | ₩371,094 | ₩372,100 | -3.48% | 27 |
|---|
| 2025.12.18 | ₩395,230 | ₩395,566 | ₩372,100 | ₩372,100 | -5.85% | 42 |
|---|
| 2025.12.17 | ₩429,088 | ₩429,088 | ₩375,452 | ₩388,861 | -9.38% | 43 |
|---|
| 2025.12.16 | ₩408,975 | ₩419,031 | ₩395,566 | ₩407,298 | -0.41% | 48 |
|---|
| 2025.12.15 | ₩445,849 | ₩445,849 | ₩408,975 | ₩408,975 | -8.27% | 42 |
|---|
| 2025.12.12 | ₩439,145 | ₩465,628 | ₩405,622 | ₩449,202 | +2.29% | 64 |
|---|
| 2025.12.11 | ₩462,611 | ₩469,315 | ₩442,497 | ₩469,315 | +1.45% | 48 |
|---|
| 2025.12.10 | ₩472,667 | ₩476,020 | ₩455,906 | ₩462,611 | -2.13% | 58 |
|---|
| 2025.12.09 | ₩476,020 | ₩476,020 | ₩459,258 | ₩476,020 | 0.00% | 20 |
|---|
| 2025.12.08 | ₩489,429 | ₩499,485 | ₩476,020 | ₩486,076 | -0.68% | 44 |
|---|
| 2025.12.05 | ₩526,303 | ₩526,303 | ₩472,667 | ₩479,372 | -8.92% | 56 |
|---|
| 2025.12.04 | ₩486,076 | ₩512,894 | ₩459,258 | ₩506,190 | +4.14% | 41 |
|---|
| 2025.12.03 | ₩469,315 | ₩486,076 | ₩452,554 | ₩486,076 | +3.57% | 24 |
|---|
| 2025.12.02 | ₩502,838 | ₩502,838 | ₩477,696 | ₩489,429 | -2.67% | 15 |
|---|
| 2025.12.01 | ₩516,247 | ₩516,247 | ₩452,554 | ₩515,911 | -0.06% | 64 |
|---|
| 2025.11.28 | ₩514,235 | ₩516,247 | ₩492,781 | ₩512,894 | -0.26% | 44 |
|---|
| 2025.11.26 | ₩469,315 | ₩496,133 | ₩469,315 | ₩486,076 | +3.57% | 38 |
|---|
| 2025.11.25 | ₩449,537 | ₩470,321 | ₩449,202 | ₩469,315 | +4.40% | 56 |
|---|
| 2025.11.24 | ₩465,963 | ₩465,963 | ₩422,384 | ₩442,497 | -5.04% | 62 |
|---|
| 2025.11.21 | ₩442,497 | ₩465,963 | ₩398,583 | ₩465,963 | +5.30% | 36 |
|---|
| 2025.11.20 | ₩469,315 | ₩469,315 | ₩429,088 | ₩435,793 | -7.14% | 44 |
|---|
| 2025.11.19 | ₩465,963 | ₩467,639 | ₩455,906 | ₩462,611 | -0.72% | 31 |
|---|
| 2025.11.18 | ₩489,429 | ₩492,781 | ₩432,440 | ₩459,258 | -6.16% | 161 |
|---|
| 2025.11.17 | ₩549,769 | ₩549,769 | ₩489,429 | ₩496,133 | -9.76% | 107 |
|---|
| 2025.11.14 | ₩566,530 | ₩569,883 | ₩560,161 | ₩561,502 | -0.89% | 46 |
|---|
| 2025.11.13 | ₩613,462 | ₩613,462 | ₩536,360 | ₩579,939 | -5.46% | 186 |
|---|
| 2025.11.12 | ₩636,928 | ₩645,308 | ₩610,110 | ₩613,462 | -3.68% | 92 |
|---|
| 2025.11.11 | ₩630,223 | ₩650,337 | ₩630,223 | ₩650,337 | +3.19% | 41 |
|---|
| 2025.11.10 | ₩623,519 | ₩636,928 | ₩623,519 | ₩623,519 | 0.00% | 68 |
|---|
| 2025.11.07 | ₩629,553 | ₩630,223 | ₩620,166 | ₩630,223 | +0.11% | 35 |
|---|
| 2025.11.06 | ₩640,280 | ₩650,337 | ₩626,871 | ₩630,223 | -1.57% | 30 |
|---|
| 2025.11.05 | ₩620,501 | ₩653,689 | ₩620,501 | ₩653,689 | +5.35% | 29 |
|---|
| 2025.11.04 | ₩630,223 | ₩640,280 | ₩620,166 | ₩633,575 | +0.53% | 26 |
|---|
| 2025.11.03 | ₩657,041 | ₩673,802 | ₩630,223 | ₩650,337 | -1.02% | 153 |
|---|
| 2025.10.31 | ₩636,928 | ₩703,973 | ₩636,928 | ₩683,859 | +7.37% | 400 |
|---|
| 2025.10.30 | ₩659,052 | ₩670,450 | ₩634,246 | ₩635,251 | -3.61% | 172 |
|---|
| 2025.10.29 | ₩646,984 | ₩687,211 | ₩646,984 | ₩673,802 | +4.15% | 185 |
|---|
| 2025.10.28 | ₩660,393 | ₩677,155 | ₩660,393 | ₩660,393 | 0.00% | 92 |
|---|
| 2025.10.27 | ₩677,155 | ₩695,257 | ₩655,365 | ₩670,450 | -0.99% | 242 |
|---|
| 2025.10.24 | ₩646,984 | ₩683,859 | ₩643,967 | ₩655,365 | +1.30% | 234 |
|---|
| 2025.10.23 | ₩627,206 | ₩683,859 | ₩627,206 | ₩667,098 | +6.36% | 304 |
|---|
| 2025.10.22 | ₩643,632 | ₩678,831 | ₩603,405 | ₩650,337 | +1.04% | 2천 |
|---|
| 2025.10.21 | ₩620,166 | ₩640,280 | ₩576,922 | ₩613,462 | -1.08% | 286 |
|---|
| 2025.10.20 | ₩593,348 | ₩633,575 | ₩589,996 | ₩626,871 | +5.65% | 769 |
|---|
| 2025.10.17 | ₩606,757 | ₩643,632 | ₩593,348 | ₩600,053 | -1.10% | 432 |
|---|
| 2025.10.16 | ₩700,620 | ₩724,086 | ₩586,979 | ₩610,110 | -12.92% | 1.4천 |
|---|
| 2025.10.15 | ₩874,937 | ₩878,290 | ₩727,438 | ₩797,836 | -8.81% | 3.1천 |
|---|
| 2025.10.14 | ₩864,881 | ₩1,055,959 | ₩764,313 | ₩1,005,675 | +16.28% | 17.8만 |
|---|
| 2025.10.13 | ₩589,996 | ₩630,223 | ₩580,274 | ₩630,223 | +6.82% | 151 |
|---|
| 2025.10.10 | ₩613,462 | ₩630,223 | ₩579,939 | ₩591,672 | -3.55% | 147 |
|---|